Is Guggenheim Strategic Opportunities Fund (GOF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Guggenheim Strategic Opportunities Fund (GOF) research center and poll results.
NYSE : GOF
Guggenheim Strategic Opportunities Fund — Technical Indicators
$10.685 USD
$0.03 (0.23%)
- Volume
- 701.63K
- Average Volume
- 1.39M
- Market Capitalization
- $1.74B
- P/E Ratio
- 11.61
- Dividend Yield
- 20.45%
- Price Target
- Year High
- $15.20
- Year Low
- $10.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.85
- Current Ratio
- $0.75
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.80
2026-07-21
Close Price
$10.69
Vol: 701232
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.80
Average
15.55
Maximum
21.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.80 | $10.69 | 701232 |
| 2026-07-20 | 10.80 | $10.66 | 871373 |
| 2026-07-17 | 10.81 | $10.69 | 3.9M |
| 2026-07-16 | 10.81 | $10.75 | 1.5M |
| 2026-07-15 | 10.81 | $10.77 | 1.1M |
| 2026-07-14 | 10.82 | $10.88 | 1.4M |
| 2026-07-13 | 10.83 | $10.89 | 1.8M |
| 2026-07-10 | 10.84 | $10.93 | 707100 |
| 2026-07-09 | 10.84 | $10.91 | 1.1M |
| 2026-07-08 | 10.84 | $10.92 | 1.2M |
| 2026-07-07 | 10.85 | $10.90 | 812800 |
| 2026-07-06 | 10.85 | $10.94 | 1.3M |
| 2026-07-02 | 10.86 | $10.99 | 1.1M |
| 2026-07-01 | 10.86 | $10.94 | 1.1M |
| 2026-06-30 | 10.87 | $10.92 | 1.6M |
| 2026-06-29 | 10.88 | $10.81 | 851801 |
| 2026-06-26 | 10.90 | $10.69 | 1.2M |
| 2026-06-25 | 10.92 | $10.61 | 2.1M |
| 2026-06-24 | 10.94 | $10.50 | 3.3M |
| 2026-06-23 | 10.97 | $10.60 | 2.2M |
| 2026-06-22 | 10.99 | $10.74 | 1.4M |
| 2026-06-18 | 11.01 | $10.72 | 2.3M |
| 2026-06-17 | 11.04 | $10.81 | 1.3M |
| 2026-06-16 | 11.05 | $10.81 | 1.6M |
| 2026-06-15 | 11.06 | $10.95 | 1.3M |
| 2026-06-12 | 11.07 | $11.04 | 1.5M |
| 2026-06-11 | 11.09 | $10.98 | 1.3M |
| 2026-06-10 | 11.12 | $10.93 | 924700 |
| 2026-06-09 | 11.15 | $11.04 | 1.9M |
| 2026-06-08 | 11.18 | $11.00 | 965635 |
| 2026-06-05 | 11.20 | $11.01 | 1.1M |
| 2026-06-04 | 11.23 | $11.09 | 980109 |
| 2026-06-03 | 11.25 | $11.04 | 1.1M |
| 2026-06-02 | 11.27 | $11.05 | 1.2M |
| 2026-06-01 | 11.28 | $11.13 | 1.3M |
| 2026-05-29 | 11.30 | $11.20 | 1.6M |
| 2026-05-28 | 11.31 | $11.16 | 1.3M |
| 2026-05-27 | 11.31 | $11.00 | 1.1M |
| 2026-05-26 | 11.33 | $11.01 | 1.8M |
| 2026-05-22 | 11.35 | $11.09 | 941415 |
| 2026-05-21 | 11.36 | $11.19 | 880043 |
| 2026-05-20 | 11.36 | $11.18 | 1.5M |
| 2026-05-19 | 11.36 | $11.02 | 1.2M |
| 2026-05-18 | 11.38 | $11.09 | 2.9M |
| 2026-05-15 | 11.41 | $11.13 | 1.6M |
| 2026-05-14 | 11.41 | $11.49 | 1.6M |
| 2026-05-13 | 11.40 | $11.50 | 1.8M |
| 2026-05-12 | 11.40 | $11.56 | 1.6M |
| 2026-05-11 | 11.39 | $11.56 | 1.8M |
| 2026-05-08 | 11.39 | $11.52 | 1.0M |
| 2026-05-07 | 11.39 | $11.49 | 1.0M |
| 2026-05-06 | 11.38 | $11.50 | 1.2M |
| 2026-05-05 | 11.37 | $11.43 | 894418 |
| 2026-05-04 | 11.35 | $11.41 | 1.1M |
| 2026-05-01 | 11.34 | $11.37 | 1.4M |
| 2026-04-30 | 11.33 | $11.43 | 1.9M |
| 2026-04-29 | 11.32 | $11.31 | 693800 |
| 2026-04-28 | 11.30 | $11.34 | 856795 |
| 2026-04-27 | 11.27 | $11.36 | 1.1M |
| 2026-04-24 | 11.23 | $11.22 | 567575 |
| 2026-04-23 | 11.21 | $11.20 | 813409 |
| 2026-04-22 | 11.20 | $11.34 | 841622 |
| 2026-04-21 | 11.17 | $11.38 | 1.3M |
| 2026-04-20 | 11.14 | $11.56 | 2.0M |
| 2026-04-17 | 11.11 | $11.29 | 1.1M |
| 2026-04-16 | 11.09 | $11.28 | 1.0M |
| 2026-04-15 | 11.08 | $11.35 | 1.2M |
| 2026-04-14 | 11.07 | $11.54 | 1.6M |
| 2026-04-13 | 11.05 | $11.42 | 1.1M |
| 2026-04-10 | 11.03 | $11.50 | 1.1M |
| 2026-04-09 | 11.01 | $11.39 | 738100 |
| 2026-04-08 | 11.02 | $11.22 | 1.2M |
| 2026-04-07 | 11.03 | $11.12 | 811400 |
| 2026-04-06 | 11.03 | $11.15 | 896637 |
| 2026-04-02 | 11.05 | $11.18 | 1.2M |
| 2026-04-01 | 11.08 | $11.20 | 1.2M |
| 2026-03-31 | 11.11 | $11.02 | 2.1M |
| 2026-03-30 | 11.15 | $10.65 | 1.3M |
| 2026-03-27 | 11.21 | $10.61 | 2.2M |
| 2026-03-26 | 11.28 | $10.81 | 1.0M |
| 2026-03-25 | 11.34 | $10.93 | 1.0M |
| 2026-03-24 | 11.40 | $10.77 | 1.9M |
| 2026-03-23 | 11.46 | $10.85 | 1.8M |
| 2026-03-20 | 11.52 | $10.82 | 1.9M |
| 2026-03-19 | 11.59 | $11.08 | 1.9M |
| 2026-03-18 | 11.65 | $11.04 | 737468 |
| 2026-03-17 | 11.70 | $11.11 | 984900 |
| 2026-03-16 | 11.75 | $11.03 | 1.5M |
| 2026-03-13 | 11.82 | $11.02 | 2.2M |
| 2026-03-12 | 11.89 | $11.29 | 1.7M |
| 2026-03-11 | 11.95 | $11.40 | 1.7M |
| 2026-03-10 | 12.01 | $11.42 | 1.5M |
| 2026-03-09 | 12.06 | $11.30 | 3.6M |
| 2026-03-06 | 12.12 | $11.41 | 2.9M |
| 2026-03-05 | 12.16 | $11.77 | 2.0M |
| 2026-03-04 | 12.19 | $11.82 | 1.7M |
| 2026-03-03 | 12.23 | $11.77 | 2.1M |
| 2026-03-02 | 12.26 | $11.93 | 1.6M |
| 2026-02-27 | 12.30 | $12.00 | 2.0M |
| 2026-02-26 | 12.34 | $12.05 | 1.1M |
| 2026-02-25 | 12.38 | $12.02 | 1.9M |
| 2026-02-24 | 12.42 | $12.09 | 1.3M |
| 2026-02-23 | 12.46 | $12.06 | 945400 |
| 2026-02-20 | 12.49 | $12.15 | 2.0M |
| 2026-02-19 | 12.53 | $12.22 | 1.1M |
| 2026-02-18 | 12.56 | $12.15 | 1.1M |
| 2026-02-17 | 12.58 | $12.16 | 1.8M |
| 2026-02-13 | 12.61 | $12.32 | 1.3M |
| 2026-02-12 | 12.64 | $12.47 | 1.3M |
| 2026-02-11 | 12.67 | $12.52 | 1.4M |
| 2026-02-10 | 12.69 | $12.55 | 1.2M |
| 2026-02-09 | 12.71 | $12.50 | 1.1M |
| 2026-02-06 | 12.73 | $12.38 | 1.3M |
| 2026-02-05 | 12.75 | $12.29 | 1.4M |
| 2026-02-04 | 12.78 | $12.44 | 1.6M |
| 2026-02-03 | 12.81 | $12.45 | 2.2M |
| 2026-02-02 | 12.83 | $12.35 | 3.0M |
| 2026-01-30 | 12.85 | $12.78 | 1.4M |
| 2026-01-29 | 12.86 | $12.86 | 944521 |
| 2026-01-28 | 12.85 | $12.79 | 1.1M |
| 2026-01-27 | 12.85 | $12.83 | 760600 |
| 2026-01-26 | 12.84 | $12.83 | 1.1M |
| 2026-01-23 | 12.82 | $12.80 | 1.1M |
| 2026-01-22 | 12.80 | $12.89 | 1.0M |
| 2026-01-21 | 12.77 | $12.82 | 928139 |
| 2026-01-20 | 12.74 | $12.63 | 1.3M |
| 2026-01-16 | 12.71 | $12.77 | 1.2M |
| 2026-01-15 | 12.68 | $12.80 | 1.2M |
| 2026-01-14 | 12.64 | $13.05 | 1.2M |
| 2026-01-13 | 12.59 | $13.02 | 1.2M |
| 2026-01-12 | 12.55 | $12.98 | 979901 |
| 2026-01-09 | 12.51 | $12.90 | 1.1M |
| 2026-01-08 | 12.47 | $12.68 | 2.0M |
| 2026-01-07 | 12.44 | $12.86 | 1.5M |
| 2026-01-06 | 12.41 | $13.04 | 1.7M |
| 2026-01-05 | 12.36 | $12.93 | 1.5M |
| 2026-01-02 | 12.31 | $12.77 | 2.0M |
| 2025-12-31 | 12.28 | $12.88 | 4.2M |
| 2025-12-30 | 12.25 | $12.82 | 3.2M |
| 2025-12-29 | 12.22 | $12.65 | 2.4M |
| 2025-12-26 | 12.21 | $12.61 | 1.8M |
| 2025-12-24 | 12.20 | $12.51 | 1.5M |
| 2025-12-23 | 12.19 | $12.34 | 2.0M |
| 2025-12-22 | 12.19 | $12.24 | 2.0M |
| 2025-12-19 | 12.18 | $12.25 | 1.8M |
| 2025-12-18 | 12.16 | $12.13 | 2.2M |
| 2025-12-17 | 12.16 | $12.07 | 1.7M |
| 2025-12-16 | 12.15 | $12.07 | 2.3M |
| 2025-12-15 | 12.17 | $12.09 | 2.0M |
| 2025-12-12 | 12.21 | $12.20 | 1.9M |
| 2025-12-11 | 12.25 | $12.14 | 1.9M |
| 2025-12-10 | 12.31 | $12.16 | 1.4M |
| 2025-12-09 | 12.36 | $12.09 | 1.3M |
| 2025-12-08 | 12.42 | $12.11 | 1.3M |
| 2025-12-05 | 12.47 | $12.08 | 1.2M |
| 2025-12-04 | 12.52 | $12.06 | 2.8M |
| 2025-12-03 | 12.57 | $12.12 | 1.5M |
| 2025-12-02 | 12.62 | $12.20 | 1.3M |
| 2025-12-01 | 12.66 | $12.24 | 1.4M |
| 2025-11-28 | 12.73 | $12.43 | 1.6M |
| 2025-11-26 | 12.77 | $12.42 | 1.5M |
| 2025-11-25 | 12.80 | $12.43 | 1.8M |
| 2025-11-24 | 12.83 | $12.23 | 2.0M |
| 2025-11-21 | 12.89 | $12.00 | 2.5M |
| 2025-11-20 | 12.98 | $11.98 | 2.3M |
| 2025-11-19 | 13.08 | $11.98 | 2.5M |
| 2025-11-18 | 13.15 | $11.97 | 4.2M |
| 2025-11-17 | 13.22 | $12.43 | 3.1M |
| 2025-11-14 | 13.24 | $12.91 | 1.4M |
| 2025-11-13 | 13.30 | $13.10 | 1.6M |
| 2025-11-12 | 13.37 | $13.20 | 1.5M |
| 2025-11-11 | 13.44 | $13.29 | 1.1M |
| 2025-11-10 | 13.52 | $13.22 | 1.2M |
| 2025-11-07 | 13.61 | $13.11 | 1.6M |
| 2025-11-06 | 13.70 | $13.06 | 1.4M |
| 2025-11-05 | 13.79 | $13.17 | 1.8M |
| 2025-11-04 | 13.89 | $13.03 | 2.3M |
| 2025-11-03 | 13.99 | $13.09 | 2.1M |
| 2025-10-31 | 14.08 | $13.55 | 1.5M |
| 2025-10-30 | 14.16 | $13.25 | 1.7M |
| 2025-10-29 | 14.25 | $12.99 | 2.7M |
| 2025-10-28 | 14.35 | $13.02 | 4.2M |
| 2025-10-27 | 14.45 | $13.52 | 4.8M |
| 2025-10-24 | 14.52 | $13.82 | 1.3M |
| 2025-10-23 | 14.57 | $13.80 | 1.7M |
| 2025-10-22 | 14.63 | $13.54 | 2.6M |
| 2025-10-21 | 14.70 | $13.34 | 5.1M |
| 2025-10-20 | 14.78 | $12.83 | 11.8M |
| 2025-10-17 | 14.89 | $14.09 | 5.7M |
| 2025-10-16 | 14.93 | $14.42 | 2.8M |
| 2025-10-15 | 14.95 | $14.70 | 1.6M |
| 2025-10-14 | 14.96 | $14.88 | 1.6M |
| 2025-10-13 | 14.96 | $14.97 | 1.4M |
| 2025-10-10 | 14.96 | $14.88 | 2.0M |
| 2025-10-09 | 14.97 | $14.98 | 1.0M |
| 2025-10-08 | 14.97 | $15.02 | 1.1M |
| 2025-10-07 | 14.97 | $15.05 | 768639 |
| 2025-10-06 | 14.98 | $15.01 | 1.4M |
| 2025-10-03 | 14.98 | $15.00 | 1.1M |
| 2025-10-02 | 14.99 | $15.06 | 921830 |
| 2025-10-01 | 14.99 | $15.07 | 1.0M |
| 2025-09-30 | 14.99 | $14.98 | 1.1M |
| 2025-09-29 | 14.99 | $14.94 | 930641 |
| 2025-09-26 | 14.99 | $14.91 | 578000 |
| 2025-09-25 | 14.99 | $14.91 | 633301 |
| 2025-09-24 | 14.99 | $14.95 | 661734 |
| 2025-09-23 | 14.99 | $14.96 | 605953 |
| 2025-09-22 | 14.98 | $14.99 | 1.0M |
| 2025-09-19 | 14.98 | $14.90 | 1.0M |
| 2025-09-18 | 14.97 | $14.86 | 1.1M |
| 2025-09-17 | 14.97 | $14.88 | 1.3M |
| 2025-09-16 | 14.97 | $14.90 | 1.3M |
| 2025-09-15 | 14.96 | $14.94 | 920723 |
| 2025-09-12 | 14.96 | $15.09 | 1.4M |
| 2025-09-11 | 14.96 | $15.00 | 1.3M |
| 2025-09-10 | 14.96 | $15.06 | 983141 |
| 2025-09-09 | 14.96 | $15.14 | 870943 |
| 2025-09-08 | 14.96 | $15.15 | 964289 |
| 2025-09-05 | 14.95 | $15.13 | 1.1M |
| 2025-09-04 | 14.94 | $15.08 | 1.1M |
| 2025-09-03 | 14.93 | $15.00 | 931700 |
| 2025-09-02 | 14.93 | $14.94 | 1.1M |
| 2025-08-29 | 14.93 | $14.93 | 1.1M |
| 2025-08-28 | 14.93 | $14.95 | 881036 |
| 2025-08-27 | 14.92 | $14.96 | 563546 |
| 2025-08-26 | 14.92 | $14.92 | 531944 |
| 2025-08-25 | 14.92 | $14.85 | 709721 |
| 2025-08-22 | 14.93 | $14.85 | 826600 |
| 2025-08-21 | 14.94 | $14.80 | 1.2M |
| 2025-08-20 | 14.95 | $14.83 | 907500 |
| 2025-08-19 | 14.96 | $14.82 | 1.1M |
| 2025-08-18 | 14.96 | $14.83 | 1.1M |
| 2025-08-15 | 14.97 | $14.90 | 946122 |
| 2025-08-14 | 14.96 | $15.06 | 885706 |
| 2025-08-13 | 14.96 | $15.06 | 1.4M |
| 2025-08-12 | 14.94 | $15.04 | 978053 |
| 2025-08-11 | 14.93 | $15.01 | 877233 |
| 2025-08-08 | 14.94 | $14.98 | 729959 |
| 2025-08-07 | 14.94 | $14.99 | 730545 |
| 2025-08-06 | 14.95 | $14.97 | 728700 |
| 2025-08-05 | 14.95 | $14.94 | 998212 |
| 2025-08-04 | 14.95 | $14.93 | 942649 |
| 2025-08-01 | 14.95 | $14.84 | 1.5M |
| 2025-07-31 | 14.95 | $14.88 | 1.3M |
| 2025-07-30 | 14.96 | $14.84 | 2.0M |
| 2025-07-29 | 14.96 | $14.96 | 996125 |
| 2025-07-28 | 14.95 | $15.10 | 670400 |
| 2025-07-25 | 14.94 | $15.04 | 580223 |
| 2025-07-24 | 14.93 | $15.02 | 809915 |
| 2025-07-23 | 14.92 | $14.95 | 682813 |
| 2025-07-22 | 14.90 | $14.92 | 734821 |
| 2025-07-21 | 14.89 | $14.87 | 905852 |
| 2025-07-18 | 14.87 | $14.88 | 736317 |
| 2025-07-17 | 14.85 | $14.89 | 981010 |
| 2025-07-16 | 14.84 | $14.80 | 969205 |
| 2025-07-15 | 14.82 | $14.83 | 1.3M |
| 2025-07-14 | 14.81 | $15.09 | 1.1M |
| 2025-07-11 | 14.81 | $15.08 | 863844 |
| 2025-07-10 | 14.79 | $15.08 | 894339 |
| 2025-07-09 | 14.78 | $14.99 | 695010 |
| 2025-07-08 | 14.77 | $14.97 | 837670 |
| 2025-07-07 | 14.77 | $14.95 | 893370 |
| 2025-07-03 | 14.76 | $14.95 | 552300 |
| 2025-07-02 | 14.75 | $14.90 | 649615 |
| 2025-07-01 | 14.75 | $14.84 | 930000 |
| 2025-06-30 | 14.75 | $14.89 | 1.1M |
| 2025-06-27 | 14.74 | $14.88 | 520800 |
| 2025-06-26 | 14.73 | $14.79 | 514013 |
| 2025-06-25 | 14.71 | $14.75 | 572574 |
| 2025-06-24 | 14.70 | $14.70 | 689546 |
| 2025-06-23 | 14.70 | $14.58 | 711900 |
| 2025-06-20 | 14.69 | $14.55 | 773800 |
| 2025-06-18 | 14.68 | $14.57 | 778000 |
| 2025-06-17 | 14.68 | $14.55 | 676400 |
| 2025-06-16 | 14.69 | $14.55 | 891800 |
| 2025-06-13 | 14.69 | $14.63 | 768439 |
| 2025-06-12 | 14.70 | $14.94 | 1.0M |
| 2025-06-11 | 14.69 | $14.80 | 1.1M |
| 2025-06-10 | 14.69 | $14.79 | 967657 |
| 2025-06-09 | 14.69 | $14.86 | 696100 |
| 2025-06-06 | 14.67 | $14.84 | 692818 |
| 2025-06-05 | 14.65 | $14.83 | 631934 |
| 2025-06-04 | 14.63 | $14.78 | 642973 |
| 2025-06-03 | 14.62 | $14.84 | 806217 |
| 2025-06-02 | 14.60 | $14.80 | 756532 |
| 2025-05-30 | 14.58 | $14.73 | 1.1M |
| 2025-05-29 | 14.56 | $14.63 | 689407 |
| 2025-05-28 | 14.55 | $14.51 | 532600 |
| 2025-05-27 | 14.55 | $14.61 | 823916 |
| 2025-05-23 | 14.54 | $14.55 | 677981 |
| 2025-05-22 | 14.53 | $14.39 | 870503 |
| 2025-05-21 | 14.53 | $14.45 | 1.3M |
| 2025-05-20 | 14.51 | $14.58 | 605749 |
| 2025-05-19 | 14.49 | $14.65 | 685824 |
| 2025-05-16 | 14.46 | $14.66 | 633243 |
| 2025-05-15 | 14.44 | $14.69 | 801164 |
| 2025-05-14 | 14.42 | $14.85 | 1.3M |
| 2025-05-13 | 14.41 | $14.75 | 1.3M |
| 2025-05-12 | 14.40 | $14.74 | 995900 |
| 2025-05-09 | 14.39 | $14.52 | 778248 |
| 2025-05-08 | 14.37 | $14.42 | 774600 |
| 2025-05-07 | 14.38 | $14.46 | 1.0M |
| 2025-05-06 | 14.37 | $14.51 | 658593 |
| 2025-05-05 | 14.33 | $14.52 | 739358 |
| 2025-05-02 | 14.29 | $14.46 | 892409 |
| 2025-05-01 | 14.34 | $14.27 | 1.7M |
| 2025-04-30 | 14.41 | $14.46 | 1.1M |
| 2025-04-29 | 14.46 | $14.45 | 571796 |
| 2025-04-28 | 14.51 | $14.36 | 627614 |
| 2025-04-25 | 14.57 | $14.42 | 584008 |
| 2025-04-24 | 14.63 | $14.31 | 625900 |
| 2025-04-23 | 14.70 | $14.15 | 939995 |
| 2025-04-22 | 14.79 | $14.06 | 1.0M |
| 2025-04-21 | 14.88 | $14.07 | 1.0M |
| 2025-04-17 | 14.97 | $14.33 | 598653 |
| 2025-04-16 | 15.04 | $14.31 | 957000 |
| 2025-04-15 | 15.12 | $14.55 | 1.3M |
| 2025-04-14 | 15.17 | $14.69 | 1.3M |
| 2025-04-11 | 15.22 | $14.45 | 1.5M |
| 2025-04-10 | 15.27 | $14.19 | 1.2M |
| 2025-04-09 | 15.35 | $14.66 | 2.7M |
| 2025-04-08 | 15.40 | $14.09 | 2.2M |
| 2025-04-07 | 15.47 | $13.74 | 3.8M |
| 2025-04-04 | 15.57 | $13.86 | 5.5M |
| 2025-04-03 | 15.67 | $15.30 | 2.0M |
| 2025-04-02 | 15.69 | $15.66 | 1.3M |
| 2025-04-01 | 15.70 | $15.50 | 973445 |
| 2025-03-31 | 15.72 | $15.57 | 1.3M |
| 2025-03-28 | 15.72 | $15.54 | 948590 |
| 2025-03-27 | 15.73 | $15.61 | 1.2M |
| 2025-03-26 | 15.73 | $15.70 | 1.2M |
| 2025-03-25 | 15.73 | $15.83 | 951300 |
| 2025-03-24 | 15.73 | $15.90 | 856156 |
| 2025-03-21 | 15.72 | $15.89 | 609765 |
| 2025-03-20 | 15.71 | $15.85 | 1.1M |
| 2025-03-19 | 15.70 | $15.76 | 1.6M |
| 2025-03-18 | 15.69 | $15.64 | 913200 |
| 2025-03-17 | 15.69 | $15.62 | 839016 |
| 2025-03-14 | 15.68 | $15.54 | 1.2M |
| 2025-03-13 | 15.70 | $15.66 | 1.4M |
| 2025-03-12 | 15.70 | $15.70 | 1.2M |
| 2025-03-11 | 15.70 | $15.58 | 1.4M |
| 2025-03-10 | 15.70 | $15.70 | 1.6M |
| 2025-03-07 | 15.69 | $15.77 | 1.2M |
| 2025-03-06 | 15.68 | $15.75 | 1.1M |
| 2025-03-05 | 15.67 | $15.91 | 1.2M |
| 2025-03-04 | 15.65 | $15.78 | 1.5M |
| 2025-03-03 | 15.63 | $15.73 | 1.2M |
| 2025-02-28 | 15.61 | $15.72 | 1.1M |
| 2025-02-27 | 15.58 | $15.57 | 1.3M |
| 2025-02-26 | 15.55 | $15.75 | 979911 |
| 2025-02-25 | 15.52 | $15.73 | 807641 |
| 2025-02-24 | 15.48 | $15.67 | 812105 |
| 2025-02-21 | 15.45 | $15.68 | 1.2M |
| 2025-02-20 | 15.43 | $15.70 | 819252 |
| 2025-02-19 | 15.42 | $15.60 | 898094 |
| 2025-02-18 | 15.41 | $15.57 | 942700 |
| 2025-02-14 | 15.39 | $15.56 | 804519 |
| 2025-02-13 | 15.38 | $15.77 | 1.2M |
| 2025-02-12 | 15.35 | $15.70 | 954215 |
| 2025-02-11 | 15.33 | $15.70 | 1.2M |
| 2025-02-10 | 15.31 | $15.62 | 887610 |
| 2025-02-07 | 15.29 | $15.55 | 631439 |
| 2025-02-06 | 15.28 | $15.56 | 755339 |
| 2025-02-05 | 15.27 | $15.52 | 747108 |
| 2025-02-04 | 15.27 | $15.46 | 982400 |
| 2025-02-03 | 15.27 | $15.45 | 1.9M |
| 2025-01-31 | 15.26 | $15.26 | 922455 |
| 2025-01-30 | 15.26 | $15.19 | 642113 |
| 2025-01-29 | 15.26 | $15.00 | 628240 |
| 2025-01-28 | 15.28 | $15.01 | 918300 |
| 2025-01-27 | 15.29 | $15.02 | 1.3M |
| 2025-01-24 | 15.30 | $15.14 | 862341 |
| 2025-01-23 | 15.31 | $15.22 | 2.3M |
| 2025-01-22 | 15.31 | $15.44 | 906509 |
| 2025-01-21 | 15.29 | $15.37 | 745269 |
| 2025-01-17 | 15.28 | $15.30 | 761605 |
| 2025-01-16 | 15.27 | $15.30 | 580907 |
| 2025-01-15 | 15.28 | $15.28 | 860597 |
| 2025-01-14 | 15.29 | $15.24 | 1.2M |
| 2025-01-13 | 15.32 | $15.21 | 978534 |
| 2025-01-10 | 15.35 | $15.32 | 1.2M |
| 2025-01-08 | 15.36 | $15.32 | 956237 |
| 2025-01-07 | 15.38 | $15.41 | 637018 |
| 2025-01-06 | 15.41 | $15.47 | 856806 |
| 2025-01-03 | 15.43 | $15.40 | 629497 |
| 2025-01-02 | 15.46 | $15.31 | 809196 |
| 2024-12-31 | 15.49 | $15.26 | 810300 |
| 2024-12-30 | 15.52 | $15.19 | 854100 |
| 2024-12-27 | 15.55 | $15.34 | 612529 |
| 2024-12-26 | 15.57 | $15.33 | 469602 |
| 2024-12-24 | 15.59 | $15.24 | 405210 |
| 2024-12-23 | 15.62 | $15.22 | 634048 |
| 2024-12-20 | 15.65 | $15.23 | 616300 |
| 2024-12-19 | 15.68 | $15.08 | 1.1M |
| 2024-12-18 | 15.71 | $15.05 | 1.1M |
| 2024-12-17 | 15.75 | $15.27 | 1.5M |
| 2024-12-16 | 15.77 | $15.40 | 1.0M |
| 2024-12-13 | 15.78 | $15.58 | 1.0M |
| 2024-12-12 | 15.79 | $15.74 | 990308 |
| 2024-12-11 | 15.80 | $15.79 | 791318 |
| 2024-12-10 | 15.81 | $15.59 | 1.7M |
| 2024-12-09 | 15.83 | $15.68 | 1.8M |
| 2024-12-06 | 15.85 | $15.99 | 610476 |
| 2024-12-05 | 15.84 | $15.95 | 684049 |
| 2024-12-04 | 15.83 | $15.92 | 787911 |
| 2024-12-03 | 15.83 | $15.92 | 695432 |
| 2024-12-02 | 15.82 | $15.85 | 723800 |
| 2024-11-29 | 15.81 | $15.80 | 623900 |
| 2024-11-27 | 15.80 | $15.74 | 729707 |
| 2024-11-26 | 15.80 | $15.80 | 554000 |
| 2024-11-25 | 15.79 | $15.81 | 691342 |
| 2024-11-22 | 15.79 | $15.86 | 628744 |
| 2024-11-21 | 15.78 | $15.82 | 958030 |
| 2024-11-20 | 15.78 | $15.72 | 713045 |
| 2024-11-19 | 15.78 | $15.70 | 1.1M |
| 2024-11-18 | 15.78 | $15.68 | 1.1M |
| 2024-11-15 | 15.79 | $15.67 | 1.3M |
| 2024-11-14 | 15.80 | $15.82 | 1.1M |
| 2024-11-13 | 15.79 | $15.89 | 1.2M |
| 2024-11-12 | 15.78 | $16.03 | 934232 |
| 2024-11-11 | 15.77 | $16.01 | 1.0M |
| 2024-11-08 | 15.76 | $15.99 | 956200 |
| 2024-11-07 | 15.75 | $15.86 | 770700 |
| 2024-11-06 | 15.76 | $15.80 | 1.0M |
| 2024-11-05 | 15.76 | $15.79 | 668900 |
| 2024-11-04 | 15.77 | $15.77 | 812634 |
| 2024-11-01 | 15.78 | $15.65 | 762100 |
| 2024-10-31 | 15.79 | $15.68 | 945000 |
| 2024-10-30 | 15.80 | $15.69 | 680100 |
| 2024-10-29 | 15.81 | $15.64 | 1.2M |
| 2024-10-28 | 15.82 | $15.77 | 551570 |
| 2024-10-25 | 15.82 | $15.69 | 818500 |
| 2024-10-24 | 15.81 | $15.67 | 956000 |
| 2024-10-23 | 15.81 | $15.71 | 1.0M |
| 2024-10-22 | 15.81 | $15.80 | 784861 |
| 2024-10-21 | 15.80 | $15.83 | 869224 |
| 2024-10-18 | 15.79 | $15.84 | 669605 |
| 2024-10-17 | 15.78 | $15.73 | 610801 |
| 2024-10-16 | 15.77 | $15.74 | 897307 |
| 2024-10-15 | 15.76 | $15.66 | 1.1M |
| 2024-10-14 | 15.75 | $15.81 | 1.1M |
| 2024-10-11 | 15.72 | $15.89 | 840329 |
| 2024-10-10 | 15.69 | $15.95 | 598500 |
| 2024-10-09 | 15.67 | $15.96 | 534072 |
| 2024-10-08 | 15.65 | $15.94 | 626314 |
| 2024-10-07 | 15.63 | $15.86 | 917716 |
| 2024-10-04 | 15.61 | $15.93 | 782464 |
| 2024-10-03 | 15.58 | $15.91 | 840516 |
| 2024-10-02 | 15.56 | $15.87 | 578232 |
| 2024-10-01 | 15.54 | $15.77 | 662345 |
| 2024-09-30 | 15.51 | $15.76 | 746337 |
| 2024-09-27 | 15.50 | $15.61 | 785800 |
| 2024-09-26 | 15.48 | $15.66 | 449400 |
| 2024-09-25 | 15.46 | $15.62 | 451200 |
| 2024-09-24 | 15.44 | $15.67 | 471550 |
| 2024-09-23 | 15.41 | $15.64 | 419400 |
| 2024-09-20 | 15.39 | $15.63 | 595121 |
| 2024-09-19 | 15.37 | $15.60 | 570442 |
| 2024-09-18 | 15.37 | $15.43 | 737070 |
| 2024-09-17 | 15.36 | $15.41 | 812526 |
| 2024-09-16 | 15.36 | $15.26 | 693539 |
| 2024-09-13 | 15.37 | $15.31 | 794035 |
| 2024-09-12 | 15.38 | $15.47 | 1.0M |
| 2024-09-11 | 15.40 | $15.55 | 839400 |
| 2024-09-10 | 15.41 | $15.58 | 780900 |
| 2024-09-09 | 15.41 | $15.53 | 472203 |
| 2024-09-06 | 15.41 | $15.38 | 610437 |
| 2024-09-05 | 15.41 | $15.44 | 376022 |
| 2024-09-04 | 15.40 | $15.40 | 606200 |
| 2024-09-03 | 15.39 | $15.29 | 688337 |
| 2024-08-30 | 15.38 | $15.45 | 660644 |
| 2024-08-29 | 15.37 | $15.34 | 541165 |
| 2024-08-28 | 15.38 | $15.20 | 396900 |
| 2024-08-27 | 15.39 | $15.14 | 494043 |
| 2024-08-26 | 15.40 | $15.06 | 1.6M |
| 2024-08-23 | 15.40 | $15.23 | 1.6M |
| 2024-08-22 | 15.41 | $15.40 | 533015 |
| 2024-08-21 | 15.40 | $15.44 | 483716 |
| 2024-08-20 | 15.39 | $15.29 | 1.8M |
| 2024-08-19 | 15.39 | $15.49 | 1.2M |
| 2024-08-16 | 15.38 | $15.44 | 759343 |
| 2024-08-15 | 15.37 | $15.52 | 777734 |
| 2024-08-14 | 15.35 | $15.75 | 1.0M |
| 2024-08-13 | 15.32 | $15.75 | 1.3M |
| 2024-08-12 | 15.29 | $15.63 | 859714 |
| 2024-08-09 | 15.27 | $15.49 | 833225 |
| 2024-08-08 | 15.26 | $15.46 | 844000 |
| 2024-08-07 | 15.26 | $15.29 | 734331 |
| 2024-08-06 | 15.26 | $15.22 | 1.6M |
| 2024-08-05 | 15.26 | $15.03 | 2.3M |
| 2024-08-02 | 15.27 | $15.27 | 885203 |
| 2024-08-01 | 15.27 | $15.42 | 614027 |
| 2024-07-31 | 15.25 | $15.44 | 862448 |
| 2024-07-30 | 15.23 | $15.28 | 659931 |
| 2024-07-29 | 15.21 | $15.25 | 604900 |
| 2024-07-26 | 15.19 | $15.30 | 380744 |
| 2024-07-25 | 15.17 | $15.24 | 592339 |
| 2024-07-24 | 15.15 | $15.19 | 575418 |
| 2024-07-23 | 15.13 | $15.32 | 552200 |
| 2024-07-22 | 15.10 | $15.34 | 906505 |
| 2024-07-19 | 15.07 | $15.16 | 471900 |
| 2024-07-18 | 15.05 | $15.15 | 590943 |
| 2024-07-17 | 15.03 | $15.15 | 807734 |
| 2024-07-16 | 15.00 | $15.11 | 808908 |
| 2024-07-15 | 14.98 | $15.22 | 963070 |
| 2024-07-12 | 14.97 | $15.37 | 807624 |
| 2024-07-11 | 14.95 | $15.39 | 948234 |
| 2024-07-10 | 14.92 | $15.37 | 882000 |
| 2024-07-09 | 14.90 | $15.24 | 901575 |
| 2024-07-08 | 14.88 | $15.21 | 817869 |
| 2024-07-05 | 14.86 | $15.15 | 669537 |
| 2024-07-03 | 14.85 | $15.08 | 421000 |
| 2024-07-02 | 14.83 | $14.98 | 802142 |
| 2024-07-01 | 14.82 | $14.94 | 652200 |
| 2024-06-28 | 14.81 | $14.91 | 846048 |
| 2024-06-27 | 14.78 | $14.84 | 364801 |
| 2024-06-26 | 14.77 | $14.80 | 451400 |
| 2024-06-25 | 14.75 | $14.85 | 417622 |
| 2024-06-24 | 14.74 | $14.79 | 560200 |
| 2024-06-21 | 14.73 | $14.73 | 468600 |
| 2024-06-20 | 14.73 | $14.74 | 520800 |
| 2024-06-18 | 14.72 | $14.65 | 540800 |
| 2024-06-17 | 14.72 | $14.66 | 844341 |
| 2024-06-14 | 14.70 | $14.77 | 806715 |
| 2024-06-13 | 14.69 | $14.94 | 818600 |
| 2024-06-12 | 14.66 | $14.95 | 908431 |
| 2024-06-11 | 14.63 | $14.84 | 493167 |
| 2024-06-10 | 14.62 | $14.88 | 533000 |
| 2024-06-07 | 14.60 | $14.88 | 473900 |
| 2024-06-06 | 14.59 | $14.88 | 584604 |
| 2024-06-05 | 14.58 | $14.85 | 661349 |
| 2024-06-04 | 14.57 | $14.81 | 493400 |
| 2024-06-03 | 14.57 | $14.67 | 563099 |
| 2024-05-31 | 14.57 | $14.68 | 762800 |
| 2024-05-30 | 14.57 | $14.44 | 532200 |
| 2024-05-29 | 14.57 | $14.51 | 619410 |
| 2024-05-28 | 14.58 | $14.52 | 604300 |
| 2024-05-24 | 14.58 | $14.66 | 369500 |
| 2024-05-23 | 14.58 | $14.54 | 525227 |
| 2024-05-22 | 14.57 | $14.65 | 497137 |
| 2024-05-21 | 14.56 | $14.68 | 709909 |
| 2024-05-20 | 14.55 | $14.52 | 604500 |
| 2024-05-17 | 14.54 | $14.41 | 501700 |
| 2024-05-16 | 14.53 | $14.43 | 653953 |
| 2024-05-15 | 14.51 | $14.48 | 567300 |
| 2024-05-14 | 14.48 | $14.35 | 640129 |
| 2024-05-13 | 14.45 | $14.52 | 869600 |
| 2024-05-10 | 14.42 | $14.59 | 887729 |
| 2024-05-09 | 14.40 | $14.65 | 615889 |
| 2024-05-08 | 14.38 | $14.66 | 469141 |
| 2024-05-07 | 14.37 | $14.71 | 488100 |
| 2024-05-06 | 14.38 | $14.73 | 430661 |
| 2024-05-03 | 14.38 | $14.67 | 659025 |
| 2024-05-02 | 14.39 | $14.64 | 461115 |
| 2024-05-01 | 14.38 | $14.54 | 623200 |
| 2024-04-30 | 14.38 | $14.59 | 636217 |
| 2024-04-29 | 14.37 | $14.59 | 407661 |
| 2024-04-26 | 14.35 | $14.55 | 391617 |
| 2024-04-25 | 14.34 | $14.46 | 459325 |
| 2024-04-24 | 14.33 | $14.48 | 483847 |
| 2024-04-23 | 14.31 | $14.49 | 501000 |
| 2024-04-22 | 14.29 | $14.33 | 601297 |
| 2024-04-19 | 14.28 | $14.06 | 486200 |
| 2024-04-18 | 14.28 | $14.04 | 501500 |
| 2024-04-17 | 14.27 | $13.99 | 559400 |
| 2024-04-16 | 14.28 | $13.80 | 685100 |
| 2024-04-15 | 14.31 | $13.85 | 874700 |
| 2024-04-12 | 14.35 | $14.08 | 998534 |
| 2024-04-11 | 14.38 | $14.39 | 1.1M |
| 2024-04-10 | 14.40 | $14.50 | 1.2M |
| 2024-04-09 | 14.41 | $14.83 | 517000 |
| 2024-04-08 | 14.41 | $14.81 | 671600 |
| 2024-04-05 | 14.40 | $14.68 | 562391 |
| 2024-04-04 | 14.40 | $14.50 | 558936 |
| 2024-04-03 | 14.41 | $14.51 | 583500 |
| 2024-04-02 | 14.40 | $14.42 | 823448 |
| 2024-04-01 | 14.41 | $14.25 | 839900 |
| 2024-03-28 | 14.41 | $14.32 | 705929 |
| 2024-03-27 | 14.41 | $14.22 | 554954 |
| 2024-03-26 | 14.40 | $14.05 | 636900 |
| 2024-03-25 | 14.40 | $14.17 | 484014 |
| 2024-03-22 | 14.39 | $14.07 | 492200 |
| 2024-03-21 | 14.38 | $14.17 | 953043 |
| 2024-03-20 | 14.37 | $13.87 | 2.1M |
| 2024-03-19 | 14.36 | $14.09 | 1.1M |
| 2024-03-18 | 14.35 | $14.43 | 1.1M |
| 2024-03-15 | 14.31 | $14.63 | 527215 |
| 2024-03-14 | 14.26 | $14.62 | 982800 |
| 2024-03-13 | 14.22 | $14.90 | 1.4M |
| 2024-03-12 | 14.17 | $14.74 | 624400 |
| 2024-03-11 | 14.14 | $14.72 | 670452 |
| 2024-03-08 | 14.10 | $14.70 | 594000 |
| 2024-03-07 | 14.06 | $14.66 | 656800 |
| 2024-03-06 | 14.01 | $14.57 | 878000 |
| 2024-03-05 | 13.97 | $14.38 | 734820 |
| 2024-03-04 | 13.94 | $14.61 | 1.1M |
| 2024-03-01 | 13.90 | $14.30 | 580145 |
| 2024-02-29 | 13.88 | $14.29 | 732537 |
| 2024-02-28 | 13.84 | $14.08 | 594408 |
| 2024-02-27 | 13.82 | $14.04 | 500707 |
| 2024-02-26 | 13.79 | $13.90 | 938600 |
| 2024-02-23 | 13.77 | $13.91 | 537324 |
| 2024-02-22 | 13.73 | $13.88 | 496216 |
| 2024-02-21 | 13.70 | $13.80 | 477960 |
| 2024-02-20 | 13.67 | $13.75 | 604700 |
| 2024-02-16 | 13.64 | $13.68 | 496138 |
| 2024-02-15 | 13.61 | $13.76 | 520400 |
| 2024-02-14 | 13.58 | $13.69 | 1.0M |
| 2024-02-13 | 13.56 | $13.99 | 1.0M |
| 2024-02-12 | 13.52 | $14.10 | 959000 |
| 2024-02-09 | 13.49 | $13.94 | 1.2M |
| 2024-02-08 | 13.47 | $13.81 | 552471 |
| 2024-02-07 | 13.46 | $13.76 | 641800 |
| 2024-02-06 | 13.46 | $13.72 | 470950 |
| 2024-02-05 | 13.46 | $13.70 | 663600 |
| 2024-02-02 | 13.45 | $13.83 | 786868 |
| 2024-02-01 | 13.43 | $13.89 | 1.2M |
| 2024-01-31 | 13.41 | $13.62 | 620398 |
| 2024-01-30 | 13.38 | $13.58 | 536411 |
| 2024-01-29 | 13.34 | $13.51 | 464800 |
| 2024-01-26 | 13.30 | $13.38 | 527498 |
| 2024-01-25 | 13.27 | $13.29 | 560883 |
| 2024-01-24 | 13.24 | $13.23 | 761635 |
| 2024-01-23 | 13.23 | $13.23 | 536400 |
| 2024-01-22 | 13.22 | $13.09 | 714604 |
| 2024-01-19 | 13.21 | $13.07 | 739720 |
| 2024-01-18 | 13.22 | $13.26 | 494600 |
| 2024-01-17 | 13.23 | $13.18 | 739407 |
| 2024-01-16 | 13.24 | $13.30 | 547043 |
| 2024-01-12 | 13.26 | $13.39 | 489873 |
| 2024-01-11 | 13.27 | $13.52 | 718803 |
| 2024-01-10 | 13.27 | $13.69 | 1.0M |
| 2024-01-09 | 13.26 | $13.67 | 834384 |
| 2024-01-08 | 13.25 | $13.68 | 891999 |
| 2024-01-05 | 13.26 | $13.50 | 1.0M |
| 2024-01-04 | 13.26 | $13.54 | 860625 |
| 2024-01-03 | 13.26 | $13.40 | 1.1M |
| 2024-01-02 | 13.26 | $13.00 | 1.1M |
| 2023-12-29 | 13.28 | $12.80 | 826351 |
| 2023-12-28 | 13.31 | $12.79 | 811800 |
| 2023-12-27 | 13.33 | $12.67 | 1.0M |
| 2023-12-26 | 13.35 | $12.77 | 1.2M |
| 2023-12-22 | 13.37 | $12.96 | 1.0M |
| 2023-12-21 | 13.37 | $13.07 | 892656 |
| 2023-12-20 | 13.36 | $13.03 | 1.0M |
| 2023-12-19 | 13.36 | $13.27 | 854900 |
| 2023-12-18 | 13.35 | $13.28 | 953383 |
| 2023-12-15 | 13.33 | $13.47 | 741500 |
| 2023-12-14 | 13.30 | $13.68 | 949198 |
| 2023-12-13 | 13.25 | $13.61 | 838641 |
| 2023-12-12 | 13.22 | $13.60 | 1.0M |
| 2023-12-11 | 13.17 | $13.47 | 840600 |
| 2023-12-08 | 13.14 | $13.48 | 1.1M |
| 2023-12-07 | 13.12 | $13.78 | 682600 |
| 2023-12-06 | 13.09 | $13.56 | 959127 |
| 2023-12-05 | 13.08 | $13.51 | 757600 |
| 2023-12-04 | 13.07 | $13.43 | 684031 |
| 2023-12-01 | 13.07 | $13.34 | 711802 |
| 2023-11-30 | 13.07 | $13.33 | 799186 |
| 2023-11-29 | 13.05 | $13.27 | 618455 |
| 2023-11-28 | 13.01 | $13.14 | 661481 |
| 2023-11-27 | 12.96 | $13.07 | 534932 |
| 2023-11-24 | 12.90 | $12.97 | 194646 |
| 2023-11-22 | 12.82 | $12.94 | 458900 |
| 2023-11-21 | 12.76 | $13.01 | 638900 |
| 2023-11-20 | 12.70 | $13.07 | 686787 |
| 2023-11-17 | 12.65 | $12.82 | 436900 |
| 2023-11-16 | 12.61 | $12.82 | 470037 |
| 2023-11-15 | 12.58 | $12.74 | 662226 |
| 2023-11-14 | 12.52 | $13.00 | 1.3M |
| 2023-11-13 | 12.43 | $12.62 | 852000 |
| 2023-11-10 | 12.41 | $12.93 | 598767 |
| 2023-11-09 | 12.44 | $13.00 | 520992 |
| 2023-11-08 | 12.48 | $13.32 | 620000 |
| 2023-11-07 | 12.52 | $13.31 | 576900 |
| 2023-11-06 | 12.55 | $13.20 | 654520 |
| 2023-11-03 | 12.59 | $13.54 | 870032 |
| 2023-11-02 | 12.60 | $13.35 | 1.5M |
| 2023-11-01 | 12.63 | $12.91 | 1.3M |
| 2023-10-31 | 12.69 | $12.37 | 987246 |
| 2023-10-30 | 12.77 | $12.14 | 799863 |
| 2023-10-27 | 12.86 | $11.84 | 757900 |
| 2023-10-26 | 13.01 | $11.48 | 889366 |
| 2023-10-25 | 13.18 | $11.65 | 664636 |
| 2023-10-24 | 13.34 | $11.97 | 439715 |
| 2023-10-23 | 13.48 | $12.03 | 832037 |
| 2023-10-20 | 13.64 | $12.02 | 1.2M |
| 2023-10-19 | 13.80 | $12.19 | 2.4M |
| 2023-10-18 | 13.96 | $11.55 | 2.5M |
| 2023-10-17 | 14.15 | $11.16 | 7.0M |
| 2023-10-16 | 14.37 | $12.28 | 4.1M |
| 2023-10-13 | 14.54 | $13.50 | 677032 |
| 2023-10-12 | 14.65 | $13.76 | 575585 |
| 2023-10-11 | 14.75 | $14.08 | 598000 |
| 2023-10-10 | 14.83 | $14.00 | 613541 |
| 2023-10-09 | 14.92 | $13.94 | 359297 |
| 2023-10-06 | 15.03 | $13.81 | 953058 |
| 2023-10-05 | 15.13 | $13.93 | 541848 |
| 2023-10-04 | 15.22 | $14.08 | 738324 |
| 2023-10-03 | 15.31 | $14.07 | 1.2M |
| 2023-10-02 | 15.40 | $13.89 | 2.6M |
| 2023-09-29 | 15.49 | $14.79 | 726200 |
| 2023-09-28 | 15.54 | $14.90 | 682778 |
| 2023-09-27 | 15.59 | $14.86 | 604400 |
| 2023-09-26 | 15.65 | $14.77 | 982812 |
| 2023-09-25 | 15.70 | $15.14 | 760600 |
| 2023-09-22 | 15.74 | $15.29 | 428933 |
| 2023-09-21 | 15.77 | $15.33 | 523563 |
| 2023-09-20 | 15.80 | $15.51 | 501503 |
| 2023-09-19 | 15.81 | $15.56 | 442597 |
| 2023-09-18 | 15.82 | $15.58 | 530606 |
| 2023-09-15 | 15.83 | $15.65 | 408802 |
| 2023-09-14 | 15.83 | $15.72 | 449235 |
| 2023-09-13 | 15.83 | $15.81 | 637589 |
| 2023-09-12 | 15.84 | $15.85 | 699500 |
| 2023-09-11 | 15.84 | $15.96 | 400442 |
| 2023-09-08 | 15.85 | $15.83 | 345348 |
| 2023-09-07 | 15.86 | $15.82 | 348962 |
| 2023-09-06 | 15.88 | $15.90 | 432900 |
| 2023-09-05 | 15.89 | $15.88 | 616966 |
| 2023-09-01 | 15.90 | $15.65 | 785012 |
| 2023-08-31 | 15.92 | $15.72 | 867946 |
| 2023-08-30 | 15.93 | $15.94 | 485400 |
| 2023-08-29 | 15.93 | $16.01 | 338600 |
| 2023-08-28 | 15.93 | $15.92 | 234713 |
| 2023-08-25 | 15.94 | $15.85 | 339132 |
| 2023-08-24 | 15.95 | $15.86 | 334942 |
| 2023-08-23 | 15.96 | $15.95 | 504515 |
| 2023-08-22 | 15.96 | $15.81 | 458953 |
| 2023-08-21 | 15.96 | $15.78 | 409000 |
| 2023-08-18 | 15.97 | $15.74 | 355516 |
| 2023-08-17 | 15.98 | $15.64 | 550082 |
| 2023-08-16 | 16.00 | $15.75 | 409604 |
| 2023-08-15 | 16.01 | $15.88 | 523900 |
| 2023-08-14 | 16.01 | $15.92 | 528024 |
| 2023-08-11 | 16.00 | $16.11 | 578030 |
| 2023-08-10 | 15.99 | $16.12 | 392309 |
| 2023-08-09 | 15.98 | $16.14 | 492002 |
| 2023-08-08 | 15.99 | $16.08 | 467300 |
| 2023-08-07 | 15.99 | $16.14 | 472700 |
| 2023-08-04 | 15.98 | $15.95 | 380891 |
| 2023-08-03 | 15.98 | $15.94 | 510514 |
| 2023-08-02 | 15.98 | $15.95 | 796973 |
| 2023-08-01 | 15.98 | $16.10 | 425901 |
| 2023-07-31 | 15.97 | $16.18 | 480324 |
| 2023-07-28 | 15.96 | $16.03 | 450222 |
| 2023-07-27 | 15.95 | $15.93 | 480800 |
| 2023-07-26 | 15.95 | $15.97 | 286700 |
| 2023-07-25 | 15.94 | $15.90 | 345113 |
| 2023-07-24 | 15.93 | $15.91 | 463555 |
| 2023-07-21 | 15.91 | $15.95 | 318516 |
| 2023-07-20 | 15.89 | $15.97 | 271630 |
| 2023-07-19 | 15.87 | $15.96 | 332508 |
| 2023-07-18 | 15.86 | $15.86 | 346567 |
| 2023-07-17 | 15.84 | $15.81 | 477700 |
| 2023-07-14 | 15.84 | $15.88 | 460219 |
| 2023-07-13 | 15.83 | $15.97 | 517800 |
| 2023-07-12 | 15.82 | $16.28 | 1.1M |
| 2023-07-11 | 15.80 | $16.13 | 599438 |
| 2023-07-10 | 15.79 | $15.99 | 541420 |
| 2023-07-07 | 15.78 | $15.96 | 429808 |
| 2023-07-06 | 15.77 | $15.91 | 277330 |
| 2023-07-05 | 15.77 | $15.90 | 300700 |
| 2023-07-03 | 15.78 | $15.89 | 351345 |
| 2023-06-30 | 15.78 | $15.90 | 474432 |
| 2023-06-29 | 15.77 | $15.86 | 310304 |
| 2023-06-28 | 15.77 | $15.94 | 373700 |
| 2023-06-27 | 15.75 | $15.80 | 363418 |
| 2023-06-26 | 15.74 | $15.65 | 343800 |
| 2023-06-23 | 15.71 | $15.51 | 250319 |
| 2023-06-22 | 15.70 | $15.56 | 345741 |
| 2023-06-21 | 15.69 | $15.64 | 407443 |
| 2023-06-20 | 15.69 | $15.67 | 450644 |
| 2023-06-16 | 15.69 | $15.63 | 324800 |
| 2023-06-15 | 15.69 | $15.73 | 454701 |
| 2023-06-14 | 15.69 | $15.67 | 323292 |
| 2023-06-13 | 15.69 | $15.85 | 574838 |
| 2023-06-12 | 15.69 | $15.85 | 479015 |
| 2023-06-09 | 15.69 | $15.85 | 264645 |
| 2023-06-08 | 15.71 | $15.77 | 473900 |
| 2023-06-07 | 15.73 | $15.76 | 862531 |
| 2023-06-06 | 15.74 | $15.98 | 395900 |
| 2023-06-05 | 15.76 | $16.01 | 452537 |
| 2023-06-02 | 15.77 | $15.94 | 487600 |
| 2023-06-01 | 15.78 | $15.80 | 482462 |
| 2023-05-31 | 15.80 | $15.69 | 400500 |
| 2023-05-30 | 15.83 | $15.67 | 479156 |
| 2023-05-26 | 15.88 | $15.48 | 446800 |
| 2023-05-25 | 15.94 | $15.20 | 567735 |
| 2023-05-24 | 16.00 | $15.21 | 612203 |
| 2023-05-23 | 16.06 | $15.45 | 482528 |
| 2023-05-22 | 16.11 | $15.54 | 544949 |
| 2023-05-19 | 16.15 | $15.67 | 394391 |
| 2023-05-18 | 16.18 | $15.75 | 632802 |
| 2023-05-17 | 16.20 | $15.67 | 706919 |
| 2023-05-16 | 16.23 | $15.68 | 522244 |
| 2023-05-15 | 16.25 | $15.86 | 316173 |
| 2023-05-12 | 16.25 | $15.91 | 405550 |
| 2023-05-11 | 16.26 | $16.17 | 429400 |
| 2023-05-10 | 16.26 | $16.08 | 418427 |
| 2023-05-09 | 16.27 | $16.08 | 471704 |
| 2023-05-08 | 16.29 | $16.24 | 381500 |
| 2023-05-05 | 16.29 | $16.22 | 357818 |
| 2023-05-04 | 16.30 | $16.19 | 514665 |
| 2023-05-03 | 16.30 | $16.23 | 318743 |
| 2023-05-02 | 16.31 | $16.34 | 499627 |
| 2023-05-01 | 16.31 | $16.63 | 457800 |
| 2023-04-28 | 16.29 | $16.65 | 518600 |
| 2023-04-27 | 16.26 | $16.43 | 341813 |
| 2023-04-26 | 16.24 | $16.44 | 343703 |
| 2023-04-25 | 16.21 | $16.41 | 317700 |
| 2023-04-24 | 16.18 | $16.40 | 382437 |
| 2023-04-21 | 16.15 | $16.23 | 318907 |
| 2023-04-20 | 16.12 | $16.13 | 276600 |
| 2023-04-19 | 16.10 | $16.24 | 420100 |
| 2023-04-18 | 16.07 | $16.06 | 350039 |
| 2023-04-17 | 16.04 | $15.98 | 349105 |
| 2023-04-14 | 16.03 | $16.04 | 396100 |
| 2023-04-13 | 16.04 | $16.14 | 353249 |
| 2023-04-12 | 16.03 | $16.28 | 439987 |
| 2023-04-11 | 16.03 | $16.42 | 433000 |
| 2023-04-10 | 16.03 | $16.35 | 311870 |
| 2023-04-06 | 16.05 | $16.34 | 249200 |
| 2023-04-05 | 16.08 | $16.29 | 351200 |
| 2023-04-04 | 16.12 | $16.40 | 362438 |
| 2023-04-03 | 16.15 | $16.30 | 409467 |
| 2023-03-31 | 16.18 | $16.17 | 446808 |
| 2023-03-30 | 16.23 | $16.09 | 315100 |
| 2023-03-29 | 16.28 | $16.00 | 284106 |
| 2023-03-28 | 16.33 | $15.88 | 310800 |
| 2023-03-27 | 16.39 | $15.90 | 264227 |
| 2023-03-24 | 16.45 | $15.79 | 278800 |
| 2023-03-23 | 16.51 | $15.69 | 454023 |
| 2023-03-22 | 16.57 | $15.59 | 541200 |
| 2023-03-21 | 16.63 | $15.60 | 503907 |
| 2023-03-20 | 16.67 | $15.56 | 928008 |
| 2023-03-17 | 16.73 | $15.78 | 508423 |
| 2023-03-16 | 16.78 | $16.22 | 430798 |
| 2023-03-15 | 16.82 | $15.85 | 989717 |
| 2023-03-14 | 16.88 | $16.42 | 468820 |
| 2023-03-13 | 16.92 | $16.33 | 1.1M |
| 2023-03-10 | 16.96 | $16.70 | 730443 |
| 2023-03-09 | 16.98 | $17.03 | 432100 |
| 2023-03-08 | 16.99 | $17.05 | 326200 |
| 2023-03-07 | 17.00 | $17.03 | 465800 |
| 2023-03-06 | 17.00 | $17.01 | 521726 |
| 2023-03-03 | 17.00 | $17.15 | 374511 |
| 2023-03-02 | 17.00 | $16.98 | 492839 |
| 2023-03-01 | 17.00 | $17.00 | 434243 |
| 2023-02-28 | 16.99 | $17.07 | 620700 |
| 2023-02-27 | 16.96 | $17.20 | 523062 |
| 2023-02-24 | 16.93 | $16.92 | 441167 |
| 2023-02-23 | 16.91 | $16.93 | 361910 |
| 2023-02-22 | 16.89 | $16.69 | 406244 |
| 2023-02-21 | 16.88 | $16.49 | 574300 |
| 2023-02-17 | 16.87 | $16.82 | 462756 |
| 2023-02-16 | 16.84 | $16.78 | 498323 |
| 2023-02-15 | 16.81 | $16.91 | 417897 |
| 2023-02-14 | 16.77 | $17.05 | 600800 |
| 2023-02-13 | 16.73 | $17.30 | 512100 |
| 2023-02-10 | 16.67 | $17.13 | 415429 |
| 2023-02-09 | 16.63 | $17.09 | 585931 |
| 2023-02-08 | 16.59 | $17.28 | 503042 |
| 2023-02-07 | 16.54 | $17.16 | 453399 |
| 2023-02-06 | 16.50 | $16.99 | 541800 |
| 2023-02-03 | 16.45 | $17.03 | 567400 |
| 2023-02-02 | 16.39 | $17.09 | 706346 |
| 2023-02-01 | 16.33 | $17.01 | 649400 |
| 2023-01-31 | 16.27 | $16.79 | 525500 |
| 2023-01-30 | 16.19 | $16.63 | 339823 |
| 2023-01-27 | 16.12 | $16.56 | 404913 |
| 2023-01-26 | 16.05 | $16.55 | 505700 |
| 2023-01-25 | 15.99 | $16.45 | 335037 |
| 2023-01-24 | 15.95 | $16.39 | 389100 |
| 2023-01-23 | 15.91 | $16.35 | 380500 |
| 2023-01-20 | 15.88 | $16.24 | 433515 |
| 2023-01-19 | 15.85 | $16.25 | 378300 |
| 2023-01-18 | 15.82 | $16.09 | 397905 |
| 2023-01-17 | 15.81 | $16.15 | 584300 |
| 2023-01-13 | 15.80 | $16.14 | 488200 |
| 2023-01-12 | 15.80 | $16.27 | 521206 |
| 2023-01-11 | 15.80 | $16.41 | 663344 |
| 2023-01-10 | 15.79 | $16.31 | 510437 |
| 2023-01-09 | 15.78 | $16.21 | 564027 |
| 2023-01-06 | 15.79 | $16.06 | 409500 |
| 2023-01-05 | 15.81 | $15.90 | 495400 |
| 2023-01-04 | 15.83 | $15.89 | 517500 |
| 2023-01-03 | 15.85 | $15.70 | 484420 |
| 2022-12-30 | 15.88 | $15.22 | 538300 |
| 2022-12-29 | 15.93 | $15.21 | 606011 |
| 2022-12-28 | 15.99 | $15.11 | 845016 |
| 2022-12-27 | 16.03 | $15.41 | 530200 |
| 2022-12-23 | 16.06 | $15.69 | 401200 |
| 2022-12-22 | 16.07 | $15.62 | 788412 |
| 2022-12-21 | 16.08 | $15.66 | 514817 |
| 2022-12-20 | 16.09 | $15.61 | 650800 |
| 2022-12-19 | 16.10 | $15.74 | 762407 |
| 2022-12-16 | 16.11 | $15.90 | 605851 |
| 2022-12-15 | 16.11 | $15.99 | 583299 |
| 2022-12-14 | 16.09 | $16.06 | 639600 |
| 2022-12-13 | 16.08 | $16.26 | 654900 |
| 2022-12-12 | 16.06 | $16.16 | 747847 |
| 2022-12-09 | 16.08 | $16.28 | 319844 |
| 2022-12-08 | 16.08 | $16.34 | 344276 |
| 2022-12-07 | 16.06 | $16.36 | 393800 |
| 2022-12-06 | 16.04 | $16.32 | 381018 |
| 2022-12-05 | 16.02 | $16.27 | 300600 |
| 2022-12-02 | 15.99 | $16.31 | 379024 |
| 2022-12-01 | 15.95 | $16.32 | 594008 |
| 2022-11-30 | 15.91 | $16.30 | 496428 |
| 2022-11-29 | 15.88 | $16.07 | 433100 |
| 2022-11-28 | 15.85 | $15.96 | 589624 |
| 2022-11-25 | 15.82 | $15.87 | 181100 |
| 2022-11-23 | 15.81 | $15.88 | 245744 |
| 2022-11-22 | 15.79 | $15.82 | 315672 |
| 2022-11-21 | 15.77 | $15.75 | 664629 |
| 2022-11-18 | 15.74 | $15.96 | 261500 |
| 2022-11-17 | 15.71 | $15.82 | 289946 |
| 2022-11-16 | 15.67 | $15.69 | 460200 |
| 2022-11-15 | 15.65 | $15.87 | 499216 |
| 2022-11-14 | 15.61 | $15.87 | 559700 |
| 2022-11-11 | 15.57 | $16.54 | 634700 |
| 2022-11-10 | 15.50 | $16.31 | 607064 |
| 2022-11-09 | 15.45 | $15.86 | 319011 |
| 2022-11-08 | 15.43 | $16.00 | 288300 |
| 2022-11-07 | 15.41 | $15.85 | 507936 |
| 2022-11-04 | 15.39 | $15.71 | 574900 |
| 2022-11-03 | 15.40 | $15.59 | 278000 |
| 2022-11-02 | 15.43 | $15.46 | 370577 |
| 2022-11-01 | 15.46 | $15.63 | 415800 |
| 2022-10-31 | 15.48 | $15.57 | 572026 |
| 2022-10-28 | 15.48 | $15.44 | 380700 |
| 2022-10-27 | 15.47 | $15.54 | 405028 |
| 2022-10-26 | 15.46 | $15.47 | 316500 |
| 2022-10-25 | 15.45 | $15.47 | 234500 |
| 2022-10-24 | 15.44 | $15.18 | 302325 |
| 2022-10-21 | 15.43 | $15.29 | 289644 |
| 2022-10-20 | 15.43 | $15.15 | 297050 |
| 2022-10-19 | 15.47 | $15.14 | 503911 |
| 2022-10-18 | 15.53 | $15.09 | 481900 |
| 2022-10-17 | 15.59 | $15.08 | 460603 |
| 2022-10-14 | 15.65 | $15.16 | 234806 |
| 2022-10-13 | 15.72 | $15.27 | 500100 |
| 2022-10-12 | 15.79 | $15.48 | 378609 |
| 2022-10-11 | 15.87 | $15.56 | 414734 |
| 2022-10-10 | 15.95 | $15.61 | 341707 |
| 2022-10-07 | 16.04 | $15.80 | 793228 |
| 2022-10-06 | 16.12 | $16.20 | 629435 |
| 2022-10-05 | 16.18 | $16.07 | 354849 |
| 2022-10-04 | 16.24 | $16.00 | 532704 |
| 2022-10-03 | 16.29 | $15.50 | 553900 |
| 2022-09-30 | 16.37 | $15.36 | 374200 |
| 2022-09-29 | 16.45 | $15.25 | 391600 |
| 2022-09-28 | 16.56 | $15.38 | 388000 |
| 2022-09-27 | 16.66 | $15.21 | 549200 |
| 2022-09-26 | 16.76 | $14.98 | 853300 |
| 2022-09-23 | 16.87 | $15.31 | 1.0M |
| 2022-09-22 | 16.97 | $15.93 | 616314 |
| 2022-09-21 | 17.03 | $16.30 | 279239 |
| 2022-09-20 | 17.07 | $16.29 | 401302 |
| 2022-09-19 | 17.10 | $16.34 | 383543 |
| 2022-09-16 | 17.13 | $16.46 | 717600 |
| 2022-09-15 | 17.18 | $16.79 | 385700 |
| 2022-09-14 | 17.20 | $16.98 | 504300 |
| 2022-09-13 | 17.23 | $17.15 | 469300 |
| 2022-09-12 | 17.24 | $17.48 | 425205 |
| 2022-09-09 | 17.25 | $17.41 | 330209 |
| 2022-09-08 | 17.27 | $17.35 | 326329 |
| 2022-09-07 | 17.29 | $17.24 | 313726 |
| 2022-09-06 | 17.30 | $17.02 | 364400 |
| 2022-09-02 | 17.33 | $17.08 | 356958 |
| 2022-09-01 | 17.35 | $17.06 | 702170 |
| 2022-08-31 | 17.37 | $17.35 | 418236 |
| 2022-08-30 | 17.37 | $17.49 | 1.0M |
| 2022-08-29 | 17.36 | $17.15 | 357122 |
| 2022-08-26 | 17.36 | $17.12 | 294911 |
| 2022-08-25 | 17.35 | $17.42 | 350119 |
| 2022-08-24 | 17.31 | $17.20 | 296086 |
| 2022-08-23 | 17.27 | $17.03 | 407776 |
| 2022-08-22 | 17.21 | $16.83 | 513400 |
| 2022-08-19 | 17.18 | $17.03 | 419931 |
| 2022-08-18 | 17.13 | $17.36 | 185628 |
| 2022-08-17 | 17.06 | $17.34 | 417644 |
| 2022-08-16 | 16.98 | $17.41 | 497603 |
| 2022-08-15 | 16.90 | $17.50 | 327645 |
| 2022-08-12 | 16.80 | $17.60 | 344300 |
| 2022-08-11 | 16.71 | $17.75 | 460552 |
| 2022-08-10 | 16.61 | $17.72 | 488210 |
| 2022-08-09 | 16.53 | $17.49 | 444300 |
| 2022-08-08 | 16.47 | $17.58 | 367754 |
| 2022-08-05 | 16.40 | $17.48 | 272173 |
| 2022-08-04 | 16.33 | $17.47 | 346127 |
| 2022-08-03 | 16.26 | $17.49 | 541457 |
| 2022-08-02 | 16.18 | $17.30 | 368301 |
| 2022-08-01 | 16.13 | $17.05 | 486100 |
| 2022-07-29 | 16.09 | $16.90 | 808220 |
| 2022-07-28 | 16.05 | $16.76 | 444100 |
| 2022-07-27 | 16.02 | $16.23 | 337100 |
| 2022-07-26 | 16.01 | $15.99 | 357101 |
| 2022-07-25 | 16.01 | $16.09 | 277000 |
| 2022-07-22 | 15.99 | $16.08 | 262506 |
| 2022-07-21 | 15.94 | $15.96 | 379100 |
| 2022-07-20 | 15.89 | $15.74 | 373899 |
| 2022-07-19 | 15.88 | $15.73 | 373708 |
| 2022-07-18 | 15.88 | $15.68 | 344573 |
| 2022-07-15 | 15.89 | $15.62 | 556434 |
| 2022-07-14 | 15.94 | $15.82 | 399201 |
| 2022-07-13 | 15.98 | $16.09 | 430715 |
| 2022-07-12 | 16.02 | $16.29 | 497000 |
| 2022-07-11 | 16.09 | $16.21 | 530508 |
| 2022-07-08 | 16.16 | $16.07 | 332918 |
| 2022-07-07 | 16.25 | $16.01 | 505600 |
| 2022-07-06 | 16.33 | $16.05 | 419203 |
| 2022-07-05 | 16.41 | $16.19 | 432700 |
| 2022-07-01 | 16.48 | $16.28 | 389000 |
| 2022-06-30 | 16.56 | $16.09 | 365625 |
| 2022-06-29 | 16.64 | $16.19 | 344900 |
| 2022-06-28 | 16.72 | $16.08 | 410100 |
| 2022-06-27 | 16.80 | $16.02 | 444742 |
| 2022-06-24 | 16.85 | $15.56 | 677500 |
| 2022-06-23 | 16.90 | $15.08 | 686215 |
| 2022-06-22 | 17.00 | $15.08 | 867114 |
| 2022-06-21 | 17.11 | $15.43 | 966247 |
| 2022-06-17 | 17.21 | $15.68 | 844500 |
| 2022-06-16 | 17.30 | $15.95 | 1.2M |
| 2022-06-15 | 17.38 | $16.61 | 559621 |
| 2022-06-14 | 17.43 | $16.71 | 650729 |
| 2022-06-13 | 17.46 | $16.91 | 1.1M |
| 2022-06-10 | 17.50 | $17.58 | 414201 |
| 2022-06-09 | 17.49 | $17.67 | 372019 |
| 2022-06-08 | 17.52 | $17.73 | 224232 |
| 2022-06-07 | 17.56 | $17.70 | 267909 |
| 2022-06-06 | 17.59 | $17.63 | 346800 |
| 2022-06-03 | 17.64 | $17.66 | 286242 |
| 2022-06-02 | 17.69 | $17.84 | 552635 |
| 2022-06-01 | 17.73 | $17.60 | 659735 |
| 2022-05-31 | 17.78 | $17.92 | 819956 |
| 2022-05-27 | 17.81 | $17.60 | 510825 |
| 2022-05-26 | 17.85 | $16.98 | 464100 |
| 2022-05-25 | 17.93 | $16.73 | 1.1M |
| 2022-05-24 | 18.01 | $17.00 | 982710 |
| 2022-05-23 | 18.07 | $17.31 | 439413 |
| 2022-05-20 | 18.13 | $17.41 | 624000 |
| 2022-05-19 | 18.19 | $17.45 | 369000 |
| 2022-05-18 | 18.24 | $17.54 | 588400 |
| 2022-05-17 | 18.30 | $17.55 | 352037 |
| 2022-05-16 | 18.36 | $17.41 | 752498 |
| 2022-05-13 | 18.43 | $17.66 | 605353 |
| 2022-05-12 | 18.48 | $17.48 | 1.4M |
| 2022-05-11 | 18.55 | $18.22 | 565700 |
| 2022-05-10 | 18.60 | $18.44 | 752500 |
| 2022-05-09 | 18.62 | $18.45 | 618629 |
| 2022-05-06 | 18.65 | $18.56 | 687200 |
| 2022-05-05 | 18.67 | $18.57 | 364700 |
| 2022-05-04 | 18.69 | $18.68 | 380600 |
| 2022-05-03 | 18.71 | $18.61 | 290932 |
| 2022-05-02 | 18.74 | $18.55 | 556408 |
| 2022-04-29 | 18.77 | $18.48 | 409900 |
| 2022-04-28 | 18.79 | $18.50 | 427400 |
| 2022-04-27 | 18.82 | $18.31 | 437610 |
| 2022-04-26 | 18.85 | $18.31 | 356580 |
| 2022-04-25 | 18.88 | $18.44 | 588387 |
| 2022-04-22 | 18.89 | $18.50 | 650600 |
| 2022-04-21 | 18.90 | $18.61 | 383630 |
| 2022-04-20 | 18.90 | $18.65 | 603900 |
| 2022-04-19 | 18.90 | $18.86 | 525000 |
| 2022-04-18 | 18.88 | $18.67 | 481153 |
| 2022-04-14 | 18.87 | $18.76 | 460800 |
| 2022-04-13 | 18.86 | $18.92 | 389518 |
| 2022-04-12 | 18.84 | $19.04 | 513132 |
| 2022-04-11 | 18.79 | $18.93 | 538484 |
| 2022-04-08 | 18.76 | $19.00 | 544221 |
| 2022-04-07 | 18.74 | $19.01 | 395367 |
| 2022-04-06 | 18.74 | $18.94 | 429644 |
| 2022-04-05 | 18.74 | $19.07 | 374906 |
| 2022-04-04 | 18.72 | $19.25 | 587431 |
| 2022-04-01 | 18.68 | $19.10 | 419146 |
| 2022-03-31 | 18.67 | $19.01 | 529700 |
| 2022-03-30 | 18.67 | $18.95 | 259418 |
| 2022-03-29 | 18.68 | $18.96 | 527353 |
| 2022-03-28 | 18.67 | $18.91 | 497500 |
| 2022-03-25 | 18.65 | $18.68 | 339500 |
| 2022-03-24 | 18.64 | $18.73 | 358796 |
| 2022-03-23 | 18.61 | $18.61 | 323700 |
| 2022-03-22 | 18.58 | $18.55 | 409439 |
| 2022-03-21 | 18.56 | $18.50 | 451933 |
| 2022-03-18 | 18.57 | $18.57 | 301100 |
| 2022-03-17 | 18.57 | $18.51 | 378000 |
| 2022-03-16 | 18.58 | $18.39 | 432429 |
| 2022-03-15 | 18.59 | $18.20 | 406600 |
| 2022-03-14 | 18.60 | $18.16 | 614519 |
| 2022-03-11 | 18.64 | $18.75 | 519100 |
| 2022-03-10 | 18.67 | $18.93 | 467800 |
| 2022-03-09 | 18.70 | $18.87 | 466800 |
| 2022-03-08 | 18.72 | $18.68 | 600537 |
| 2022-03-07 | 18.75 | $18.63 | 406400 |
| 2022-03-04 | 18.78 | $18.85 | 533109 |
| 2022-03-03 | 18.79 | $19.06 | 525762 |
| 2022-03-02 | 18.81 | $19.02 | 441321 |
| 2022-03-01 | 18.82 | $18.73 | 449500 |
| 2022-02-28 | 18.84 | $18.59 | 449000 |
| 2022-02-25 | 18.84 | $18.49 | 527700 |
| 2022-02-24 | 18.84 | $18.05 | 869735 |
| 2022-02-23 | 18.85 | $18.05 | 593800 |
| 2022-02-22 | 18.85 | $18.17 | 838000 |
| 2022-02-18 | 18.83 | $18.68 | 352100 |
| 2022-02-17 | 18.80 | $18.57 | 377500 |
| 2022-02-16 | 18.80 | $18.65 | 510503 |
| 2022-02-15 | 18.80 | $18.60 | 545157 |
| 2022-02-14 | 18.81 | $18.37 | 759800 |
| 2022-02-11 | 18.82 | $19.03 | 875100 |
| 2022-02-10 | 18.82 | $19.37 | 674700 |
| 2022-02-09 | 18.82 | $19.53 | 600600 |
| 2022-02-08 | 18.80 | $19.30 | 561800 |
| 2022-02-07 | 18.80 | $19.27 | 547671 |
| 2022-02-04 | 18.79 | $19.12 | 570714 |
| 2022-02-03 | 18.79 | $19.21 | 630600 |
| 2022-02-02 | 18.78 | $19.35 | 495700 |
| 2022-02-01 | 18.77 | $19.29 | 779400 |
| 2022-01-31 | 18.74 | $19.15 | 1.1M |
| 2022-01-28 | 18.70 | $18.59 | 412183 |
| 2022-01-27 | 18.68 | $18.43 | 403800 |
| 2022-01-26 | 18.66 | $18.30 | 552300 |
| 2022-01-25 | 18.66 | $18.00 | 746006 |
| 2022-01-24 | 18.68 | $17.75 | 1.5M |
| 2022-01-21 | 18.71 | $18.17 | 773604 |
| 2022-01-20 | 18.71 | $18.50 | 635632 |
| 2022-01-19 | 18.69 | $18.68 | 417801 |
| 2022-01-18 | 18.65 | $18.70 | 445317 |
| 2022-01-14 | 18.63 | $18.75 | 553734 |
| 2022-01-13 | 18.61 | $19.01 | 473000 |
| 2022-01-12 | 18.58 | $19.28 | 705000 |
| 2022-01-11 | 18.54 | $19.24 | 639126 |
| 2022-01-10 | 18.52 | $19.12 | 544190 |
| 2022-01-07 | 18.52 | $19.16 | 534140 |
| 2022-01-06 | 18.52 | $19.05 | 559800 |
| 2022-01-05 | 18.52 | $19.07 | 945646 |
| 2022-01-04 | 18.52 | $19.08 | 1.1M |
| 2022-01-03 | 18.52 | $18.76 | 792944 |
| 2021-12-31 | 18.53 | $18.32 | 548000 |
| 2021-12-30 | 18.56 | $18.15 | 665500 |
| 2021-12-29 | 18.59 | $18.12 | 680940 |
| 2021-12-28 | 18.63 | $18.25 | 894444 |
| 2021-12-27 | 18.66 | $18.39 | 710440 |
| 2021-12-23 | 18.67 | $18.40 | 398100 |
| 2021-12-22 | 18.70 | $18.23 | 546700 |
| 2021-12-21 | 18.72 | $18.01 | 578340 |
| 2021-12-20 | 18.76 | $17.89 | 1.1M |
| 2021-12-17 | 18.80 | $18.27 | 730633 |
| 2021-12-16 | 18.81 | $18.41 | 511905 |
| 2021-12-15 | 18.83 | $18.32 | 805929 |
| 2021-12-14 | 18.85 | $18.52 | 692820 |
| 2021-12-13 | 18.88 | $18.86 | 511400 |
| 2021-12-10 | 18.89 | $19.07 | 435619 |
| 2021-12-09 | 18.89 | $19.16 | 471314 |
| 2021-12-08 | 18.90 | $19.13 | 448934 |
| 2021-12-07 | 18.90 | $19.12 | 439929 |
| 2021-12-06 | 18.91 | $19.01 | 600400 |
| 2021-12-03 | 18.92 | $18.94 | 516759 |
| 2021-12-02 | 18.93 | $18.98 | 506800 |
| 2021-12-01 | 18.94 | $18.81 | 443400 |
| 2021-11-30 | 18.95 | $18.75 | 537600 |
| 2021-11-29 | 18.97 | $18.85 | 359201 |
| 2021-11-26 | 18.98 | $18.69 | 452000 |
| 2021-11-24 | 18.99 | $18.92 | 565700 |
| 2021-11-23 | 18.99 | $18.70 | 435777 |
| 2021-11-22 | 19.01 | $18.72 | 422426 |
| 2021-11-19 | 19.04 | $18.67 | 595822 |
| 2021-11-18 | 19.11 | $18.66 | 780028 |
| 2021-11-17 | 19.20 | $18.64 | 870200 |
| 2021-11-16 | 19.28 | $18.88 | 611095 |
| 2021-11-15 | 19.36 | $18.98 | 476812 |
| 2021-11-12 | 19.43 | $19.07 | 487025 |
| 2021-11-11 | 19.49 | $19.21 | 530800 |
| 2021-11-10 | 19.55 | $19.21 | 553434 |
| 2021-11-09 | 19.62 | $19.24 | 468325 |
| 2021-11-08 | 19.69 | $19.22 | 664445 |
| 2021-11-05 | 19.75 | $19.20 | 746400 |
| 2021-11-04 | 19.80 | $19.17 | 489929 |
| 2021-11-03 | 19.85 | $19.16 | 474400 |
| 2021-11-02 | 19.89 | $19.13 | 662491 |
| 2021-11-01 | 19.92 | $19.00 | 768900 |
| 2021-10-29 | 19.95 | $19.08 | 760376 |
| 2021-10-28 | 19.95 | $19.00 | 833505 |
| 2021-10-27 | 19.96 | $18.89 | 1.4M |
| 2021-10-26 | 19.97 | $19.08 | 713507 |
| 2021-10-25 | 19.97 | $19.37 | 1.2M |
| 2021-10-22 | 19.96 | $20.05 | 497028 |
| 2021-10-21 | 19.94 | $20.33 | 178900 |
| 2021-10-20 | 19.92 | $20.40 | 180805 |
| 2021-10-19 | 19.92 | $20.36 | 154327 |
| 2021-10-18 | 19.94 | $20.34 | 239200 |
| 2021-10-15 | 19.96 | $20.31 | 237900 |
| 2021-10-14 | 20.00 | $20.46 | 314115 |
| 2021-10-13 | 20.03 | $20.63 | 195400 |
| 2021-10-12 | 20.06 | $20.52 | 365500 |
| 2021-10-11 | 20.09 | $20.45 | 327824 |
| 2021-10-08 | 20.14 | $20.26 | 273500 |
| 2021-10-07 | 20.21 | $20.20 | 327248 |
| 2021-10-06 | 20.27 | $19.92 | 267736 |
| 2021-10-05 | 20.34 | $19.84 | 551701 |
| 2021-10-04 | 20.42 | $19.43 | 448900 |
| 2021-10-01 | 20.52 | $19.19 | 322028 |
| 2021-09-30 | 20.63 | $19.15 | 339000 |
| 2021-09-29 | 20.73 | $19.20 | 367961 |
| 2021-09-28 | 20.83 | $18.92 | 855146 |
| 2021-09-27 | 20.95 | $19.25 | 619100 |
| 2021-09-24 | 21.05 | $19.66 | 468623 |
| 2021-09-23 | 21.13 | $19.82 | 1.2M |
| 2021-09-22 | 21.21 | $20.53 | 320221 |
| 2021-09-21 | 21.25 | $20.62 | 394694 |
| 2021-09-20 | 21.28 | $20.74 | 462092 |
| 2021-09-17 | 21.30 | $21.15 | 184000 |
| 2021-09-16 | 21.29 | $21.07 | 220508 |
| 2021-09-15 | 21.31 | $21.18 | 407100 |
| 2021-09-14 | 21.32 | $21.12 | 352400 |
| 2021-09-13 | 21.34 | $21.51 | 351700 |
| 2021-09-10 | 21.36 | $21.62 | 254342 |
| 2021-09-09 | 21.36 | $21.51 | 228513 |
| 2021-09-08 | 21.38 | $21.32 | 217900 |
| 2021-09-07 | 21.42 | $21.34 | 339543 |
| 2021-09-03 | 21.45 | $21.40 | 250836 |
| 2021-09-02 | 21.48 | $21.53 | 525200 |
| 2021-09-01 | 21.49 | $21.18 | 248926 |
| 2021-08-31 | 21.53 | $21.17 | 228300 |
| 2021-08-30 | 21.56 | $21.20 | 222343 |
| 2021-08-27 | 21.58 | $21.32 | 159117 |
| 2021-08-26 | 21.59 | $21.20 | 196100 |
| 2021-08-25 | 21.62 | $21.41 | 202949 |
| 2021-08-24 | 21.64 | $21.38 | 163300 |
| 2021-08-23 | 21.66 | $21.32 | 235750 |
| 2021-08-20 | 21.69 | $21.07 | 276000 |
| 2021-08-19 | 21.72 | $21.04 | 343890 |
| 2021-08-18 | 21.75 | $21.29 | 291616 |
| 2021-08-17 | 21.75 | $21.45 | 259303 |
| 2021-08-16 | 21.74 | $21.60 | 227621 |
| 2021-08-13 | 21.70 | $21.75 | 127100 |
| 2021-08-12 | 21.68 | $21.76 | 249126 |
| 2021-08-11 | 21.67 | $21.96 | 283869 |
| 2021-08-10 | 21.65 | $21.95 | 238000 |
| 2021-08-09 | 21.65 | $21.96 | 272423 |
| 2021-08-06 | 21.65 | $21.96 | 244110 |
| 2021-08-05 | 21.65 | $21.91 | 292400 |
| 2021-08-04 | 21.65 | $21.82 | 194800 |
| 2021-08-03 | 21.66 | $21.81 | 260000 |
| 2021-08-02 | 21.66 | $21.62 | 227120 |
| 2021-07-30 | 21.67 | $21.58 | 283800 |
| 2021-07-29 | 21.68 | $21.83 | 176905 |
| 2021-07-28 | 21.67 | $21.83 | 156706 |
| 2021-07-27 | 21.66 | $21.78 | 229600 |
| 2021-07-26 | 21.63 | $21.77 | 155300 |
| 2021-07-23 | 21.61 | $21.72 | 352122 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.82
2026-07-21
Close Price
$10.69
Vol: 701232
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.82
Average
15.55
Maximum
21.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.82 | $10.69 | 701232 |
| 2026-07-20 | 10.83 | $10.66 | 871373 |
| 2026-07-17 | 10.85 | $10.69 | 3.9M |
| 2026-07-16 | 10.87 | $10.75 | 1.5M |
| 2026-07-15 | 10.88 | $10.77 | 1.1M |
| 2026-07-14 | 10.89 | $10.88 | 1.4M |
| 2026-07-13 | 10.89 | $10.89 | 1.8M |
| 2026-07-10 | 10.89 | $10.93 | 707100 |
| 2026-07-09 | 10.89 | $10.91 | 1.1M |
| 2026-07-08 | 10.89 | $10.92 | 1.2M |
| 2026-07-07 | 10.88 | $10.90 | 812800 |
| 2026-07-06 | 10.88 | $10.94 | 1.3M |
| 2026-07-02 | 10.88 | $10.99 | 1.1M |
| 2026-07-01 | 10.87 | $10.94 | 1.1M |
| 2026-06-30 | 10.86 | $10.92 | 1.6M |
| 2026-06-29 | 10.85 | $10.81 | 851801 |
| 2026-06-26 | 10.86 | $10.69 | 1.2M |
| 2026-06-25 | 10.87 | $10.61 | 2.1M |
| 2026-06-24 | 10.90 | $10.50 | 3.3M |
| 2026-06-23 | 10.94 | $10.60 | 2.2M |
| 2026-06-22 | 10.98 | $10.74 | 1.4M |
| 2026-06-18 | 11.00 | $10.72 | 2.3M |
| 2026-06-17 | 11.03 | $10.81 | 1.3M |
| 2026-06-16 | 11.06 | $10.81 | 1.6M |
| 2026-06-15 | 11.08 | $10.95 | 1.3M |
| 2026-06-12 | 11.10 | $11.04 | 1.5M |
| 2026-06-11 | 11.10 | $10.98 | 1.3M |
| 2026-06-10 | 11.12 | $10.93 | 924700 |
| 2026-06-09 | 11.14 | $11.04 | 1.9M |
| 2026-06-08 | 11.15 | $11.00 | 965635 |
| 2026-06-05 | 11.16 | $11.01 | 1.1M |
| 2026-06-04 | 11.18 | $11.09 | 980109 |
| 2026-06-03 | 11.19 | $11.04 | 1.1M |
| 2026-06-02 | 11.20 | $11.05 | 1.2M |
| 2026-06-01 | 11.22 | $11.13 | 1.3M |
| 2026-05-29 | 11.23 | $11.20 | 1.6M |
| 2026-05-28 | 11.23 | $11.16 | 1.3M |
| 2026-05-27 | 11.24 | $11.00 | 1.1M |
| 2026-05-26 | 11.26 | $11.01 | 1.8M |
| 2026-05-22 | 11.29 | $11.09 | 941415 |
| 2026-05-21 | 11.31 | $11.19 | 880043 |
| 2026-05-20 | 11.32 | $11.18 | 1.5M |
| 2026-05-19 | 11.34 | $11.02 | 1.2M |
| 2026-05-18 | 11.37 | $11.09 | 2.9M |
| 2026-05-15 | 11.40 | $11.13 | 1.6M |
| 2026-05-14 | 11.43 | $11.49 | 1.6M |
| 2026-05-13 | 11.42 | $11.50 | 1.8M |
| 2026-05-12 | 11.41 | $11.56 | 1.6M |
| 2026-05-11 | 11.40 | $11.56 | 1.8M |
| 2026-05-08 | 11.38 | $11.52 | 1.0M |
| 2026-05-07 | 11.37 | $11.49 | 1.0M |
| 2026-05-06 | 11.35 | $11.50 | 1.2M |
| 2026-05-05 | 11.34 | $11.43 | 894418 |
| 2026-05-04 | 11.33 | $11.41 | 1.1M |
| 2026-05-01 | 11.32 | $11.37 | 1.4M |
| 2026-04-30 | 11.31 | $11.43 | 1.9M |
| 2026-04-29 | 11.30 | $11.31 | 693800 |
| 2026-04-28 | 11.30 | $11.34 | 856795 |
| 2026-04-27 | 11.30 | $11.36 | 1.1M |
| 2026-04-24 | 11.29 | $11.22 | 567575 |
| 2026-04-23 | 11.30 | $11.20 | 813409 |
| 2026-04-22 | 11.31 | $11.34 | 841622 |
| 2026-04-21 | 11.30 | $11.38 | 1.3M |
| 2026-04-20 | 11.29 | $11.56 | 2.0M |
| 2026-04-17 | 11.27 | $11.29 | 1.1M |
| 2026-04-16 | 11.26 | $11.28 | 1.0M |
| 2026-04-15 | 11.26 | $11.35 | 1.2M |
| 2026-04-14 | 11.25 | $11.54 | 1.6M |
| 2026-04-13 | 11.22 | $11.42 | 1.1M |
| 2026-04-10 | 11.20 | $11.50 | 1.1M |
| 2026-04-09 | 11.17 | $11.39 | 738100 |
| 2026-04-08 | 11.15 | $11.22 | 1.2M |
| 2026-04-07 | 11.14 | $11.12 | 811400 |
| 2026-04-06 | 11.14 | $11.15 | 896637 |
| 2026-04-02 | 11.14 | $11.18 | 1.2M |
| 2026-04-01 | 11.14 | $11.20 | 1.2M |
| 2026-03-31 | 11.13 | $11.02 | 2.1M |
| 2026-03-30 | 11.14 | $10.65 | 1.3M |
| 2026-03-27 | 11.19 | $10.61 | 2.2M |
| 2026-03-26 | 11.25 | $10.81 | 1.0M |
| 2026-03-25 | 11.30 | $10.93 | 1.0M |
| 2026-03-24 | 11.34 | $10.77 | 1.9M |
| 2026-03-23 | 11.40 | $10.85 | 1.8M |
| 2026-03-20 | 11.46 | $10.82 | 1.9M |
| 2026-03-19 | 11.52 | $11.08 | 1.9M |
| 2026-03-18 | 11.57 | $11.04 | 737468 |
| 2026-03-17 | 11.63 | $11.11 | 984900 |
| 2026-03-16 | 11.68 | $11.03 | 1.5M |
| 2026-03-13 | 11.75 | $11.02 | 2.2M |
| 2026-03-12 | 11.82 | $11.29 | 1.7M |
| 2026-03-11 | 11.88 | $11.40 | 1.7M |
| 2026-03-10 | 11.93 | $11.42 | 1.5M |
| 2026-03-09 | 11.99 | $11.30 | 3.6M |
| 2026-03-06 | 12.06 | $11.41 | 2.9M |
| 2026-03-05 | 12.13 | $11.77 | 2.0M |
| 2026-03-04 | 12.16 | $11.82 | 1.7M |
| 2026-03-03 | 12.20 | $11.77 | 2.1M |
| 2026-03-02 | 12.24 | $11.93 | 1.6M |
| 2026-02-27 | 12.28 | $12.00 | 2.0M |
| 2026-02-26 | 12.31 | $12.05 | 1.1M |
| 2026-02-25 | 12.33 | $12.02 | 1.9M |
| 2026-02-24 | 12.37 | $12.09 | 1.3M |
| 2026-02-23 | 12.40 | $12.06 | 945400 |
| 2026-02-20 | 12.43 | $12.15 | 2.0M |
| 2026-02-19 | 12.46 | $12.22 | 1.1M |
| 2026-02-18 | 12.49 | $12.15 | 1.1M |
| 2026-02-17 | 12.52 | $12.16 | 1.8M |
| 2026-02-13 | 12.56 | $12.32 | 1.3M |
| 2026-02-12 | 12.59 | $12.47 | 1.3M |
| 2026-02-11 | 12.60 | $12.52 | 1.4M |
| 2026-02-10 | 12.61 | $12.55 | 1.2M |
| 2026-02-09 | 12.61 | $12.50 | 1.1M |
| 2026-02-06 | 12.62 | $12.38 | 1.3M |
| 2026-02-05 | 12.65 | $12.29 | 1.4M |
| 2026-02-04 | 12.69 | $12.44 | 1.6M |
| 2026-02-03 | 12.71 | $12.45 | 2.2M |
| 2026-02-02 | 12.74 | $12.35 | 3.0M |
| 2026-01-30 | 12.78 | $12.78 | 1.4M |
| 2026-01-29 | 12.78 | $12.86 | 944521 |
| 2026-01-28 | 12.77 | $12.79 | 1.1M |
| 2026-01-27 | 12.77 | $12.83 | 760600 |
| 2026-01-26 | 12.77 | $12.83 | 1.1M |
| 2026-01-23 | 12.76 | $12.80 | 1.1M |
| 2026-01-22 | 12.75 | $12.89 | 1.0M |
| 2026-01-21 | 12.74 | $12.82 | 928139 |
| 2026-01-20 | 12.73 | $12.63 | 1.3M |
| 2026-01-16 | 12.74 | $12.77 | 1.2M |
| 2026-01-15 | 12.74 | $12.80 | 1.2M |
| 2026-01-14 | 12.73 | $13.05 | 1.2M |
| 2026-01-13 | 12.70 | $13.02 | 1.2M |
| 2026-01-12 | 12.67 | $12.98 | 979901 |
| 2026-01-09 | 12.63 | $12.90 | 1.1M |
| 2026-01-08 | 12.60 | $12.68 | 2.0M |
| 2026-01-07 | 12.60 | $12.86 | 1.5M |
| 2026-01-06 | 12.57 | $13.04 | 1.7M |
| 2026-01-05 | 12.52 | $12.93 | 1.5M |
| 2026-01-02 | 12.47 | $12.77 | 2.0M |
| 2025-12-31 | 12.44 | $12.88 | 4.2M |
| 2025-12-30 | 12.40 | $12.82 | 3.2M |
| 2025-12-29 | 12.35 | $12.65 | 2.4M |
| 2025-12-26 | 12.32 | $12.61 | 1.8M |
| 2025-12-24 | 12.29 | $12.51 | 1.5M |
| 2025-12-23 | 12.27 | $12.34 | 2.0M |
| 2025-12-22 | 12.26 | $12.24 | 2.0M |
| 2025-12-19 | 12.26 | $12.25 | 1.8M |
| 2025-12-18 | 12.26 | $12.13 | 2.2M |
| 2025-12-17 | 12.28 | $12.07 | 1.7M |
| 2025-12-16 | 12.30 | $12.07 | 2.3M |
| 2025-12-15 | 12.33 | $12.09 | 2.0M |
| 2025-12-12 | 12.35 | $12.20 | 1.9M |
| 2025-12-11 | 12.37 | $12.14 | 1.9M |
| 2025-12-10 | 12.39 | $12.16 | 1.4M |
| 2025-12-09 | 12.41 | $12.09 | 1.3M |
| 2025-12-08 | 12.45 | $12.11 | 1.3M |
| 2025-12-05 | 12.48 | $12.08 | 1.2M |
| 2025-12-04 | 12.53 | $12.06 | 2.8M |
| 2025-12-03 | 12.57 | $12.12 | 1.5M |
| 2025-12-02 | 12.62 | $12.20 | 1.3M |
| 2025-12-01 | 12.67 | $12.24 | 1.4M |
| 2025-11-28 | 12.71 | $12.43 | 1.6M |
| 2025-11-26 | 12.74 | $12.42 | 1.5M |
| 2025-11-25 | 12.77 | $12.43 | 1.8M |
| 2025-11-24 | 12.81 | $12.23 | 2.0M |
| 2025-11-21 | 12.87 | $12.00 | 2.5M |
| 2025-11-20 | 12.96 | $11.98 | 2.3M |
| 2025-11-19 | 13.07 | $11.98 | 2.5M |
| 2025-11-18 | 13.18 | $11.97 | 4.2M |
| 2025-11-17 | 13.31 | $12.43 | 3.1M |
| 2025-11-14 | 13.40 | $12.91 | 1.4M |
| 2025-11-13 | 13.45 | $13.10 | 1.6M |
| 2025-11-12 | 13.49 | $13.20 | 1.5M |
| 2025-11-11 | 13.52 | $13.29 | 1.1M |
| 2025-11-10 | 13.55 | $13.22 | 1.2M |
| 2025-11-07 | 13.58 | $13.11 | 1.6M |
| 2025-11-06 | 13.63 | $13.06 | 1.4M |
| 2025-11-05 | 13.69 | $13.17 | 1.8M |
| 2025-11-04 | 13.75 | $13.03 | 2.3M |
| 2025-11-03 | 13.82 | $13.09 | 2.1M |
| 2025-10-31 | 13.90 | $13.55 | 1.5M |
| 2025-10-30 | 13.93 | $13.25 | 1.7M |
| 2025-10-29 | 14.01 | $12.99 | 2.7M |
| 2025-10-28 | 14.11 | $13.02 | 4.2M |
| 2025-10-27 | 14.23 | $13.52 | 4.8M |
| 2025-10-24 | 14.30 | $13.82 | 1.3M |
| 2025-10-23 | 14.35 | $13.80 | 1.7M |
| 2025-10-22 | 14.41 | $13.54 | 2.6M |
| 2025-10-21 | 14.50 | $13.34 | 5.1M |
| 2025-10-20 | 14.63 | $12.83 | 11.8M |
| 2025-10-17 | 14.82 | $14.09 | 5.7M |
| 2025-10-16 | 14.89 | $14.42 | 2.8M |
| 2025-10-15 | 14.94 | $14.70 | 1.6M |
| 2025-10-14 | 14.97 | $14.88 | 1.6M |
| 2025-10-13 | 14.98 | $14.97 | 1.4M |
| 2025-10-10 | 14.98 | $14.88 | 2.0M |
| 2025-10-09 | 14.99 | $14.98 | 1.0M |
| 2025-10-08 | 14.99 | $15.02 | 1.1M |
| 2025-10-07 | 14.99 | $15.05 | 768639 |
| 2025-10-06 | 14.98 | $15.01 | 1.4M |
| 2025-10-03 | 14.98 | $15.00 | 1.1M |
| 2025-10-02 | 14.98 | $15.06 | 921830 |
| 2025-10-01 | 14.97 | $15.07 | 1.0M |
| 2025-09-30 | 14.96 | $14.98 | 1.1M |
| 2025-09-29 | 14.95 | $14.94 | 930641 |
| 2025-09-26 | 14.95 | $14.91 | 578000 |
| 2025-09-25 | 14.96 | $14.91 | 633301 |
| 2025-09-24 | 14.96 | $14.95 | 661734 |
| 2025-09-23 | 14.96 | $14.96 | 605953 |
| 2025-09-22 | 14.97 | $14.99 | 1.0M |
| 2025-09-19 | 14.96 | $14.90 | 1.0M |
| 2025-09-18 | 14.97 | $14.86 | 1.1M |
| 2025-09-17 | 14.98 | $14.88 | 1.3M |
| 2025-09-16 | 14.99 | $14.90 | 1.3M |
| 2025-09-15 | 15.00 | $14.94 | 920723 |
| 2025-09-12 | 15.01 | $15.09 | 1.4M |
| 2025-09-11 | 15.00 | $15.00 | 1.3M |
| 2025-09-10 | 15.00 | $15.06 | 983141 |
| 2025-09-09 | 14.99 | $15.14 | 870943 |
| 2025-09-08 | 14.98 | $15.15 | 964289 |
| 2025-09-05 | 14.96 | $15.13 | 1.1M |
| 2025-09-04 | 14.94 | $15.08 | 1.1M |
| 2025-09-03 | 14.93 | $15.00 | 931700 |
| 2025-09-02 | 14.92 | $14.94 | 1.1M |
| 2025-08-29 | 14.92 | $14.93 | 1.1M |
| 2025-08-28 | 14.91 | $14.95 | 881036 |
| 2025-08-27 | 14.91 | $14.96 | 563546 |
| 2025-08-26 | 14.91 | $14.92 | 531944 |
| 2025-08-25 | 14.90 | $14.85 | 709721 |
| 2025-08-22 | 14.91 | $14.85 | 826600 |
| 2025-08-21 | 14.92 | $14.80 | 1.2M |
| 2025-08-20 | 14.93 | $14.83 | 907500 |
| 2025-08-19 | 14.94 | $14.82 | 1.1M |
| 2025-08-18 | 14.95 | $14.83 | 1.1M |
| 2025-08-15 | 14.96 | $14.90 | 946122 |
| 2025-08-14 | 14.97 | $15.06 | 885706 |
| 2025-08-13 | 14.96 | $15.06 | 1.4M |
| 2025-08-12 | 14.95 | $15.04 | 978053 |
| 2025-08-11 | 14.94 | $15.01 | 877233 |
| 2025-08-08 | 14.93 | $14.98 | 729959 |
| 2025-08-07 | 14.93 | $14.99 | 730545 |
| 2025-08-06 | 14.92 | $14.97 | 728700 |
| 2025-08-05 | 14.92 | $14.94 | 998212 |
| 2025-08-04 | 14.91 | $14.93 | 942649 |
| 2025-08-01 | 14.91 | $14.84 | 1.5M |
| 2025-07-31 | 14.92 | $14.88 | 1.3M |
| 2025-07-30 | 14.92 | $14.84 | 2.0M |
| 2025-07-29 | 14.93 | $14.96 | 996125 |
| 2025-07-28 | 14.93 | $15.10 | 670400 |
| 2025-07-25 | 14.91 | $15.04 | 580223 |
| 2025-07-24 | 14.90 | $15.02 | 809915 |
| 2025-07-23 | 14.89 | $14.95 | 682813 |
| 2025-07-22 | 14.88 | $14.92 | 734821 |
| 2025-07-21 | 14.88 | $14.87 | 905852 |
| 2025-07-18 | 14.88 | $14.88 | 736317 |
| 2025-07-17 | 14.88 | $14.89 | 981010 |
| 2025-07-16 | 14.87 | $14.80 | 969205 |
| 2025-07-15 | 14.88 | $14.83 | 1.3M |
| 2025-07-14 | 14.89 | $15.09 | 1.1M |
| 2025-07-11 | 14.87 | $15.08 | 863844 |
| 2025-07-10 | 14.84 | $15.08 | 894339 |
| 2025-07-09 | 14.82 | $14.99 | 695010 |
| 2025-07-08 | 14.80 | $14.97 | 837670 |
| 2025-07-07 | 14.78 | $14.95 | 893370 |
| 2025-07-03 | 14.77 | $14.95 | 552300 |
| 2025-07-02 | 14.75 | $14.90 | 649615 |
| 2025-07-01 | 14.73 | $14.84 | 930000 |
| 2025-06-30 | 14.72 | $14.89 | 1.1M |
| 2025-06-27 | 14.70 | $14.88 | 520800 |
| 2025-06-26 | 14.68 | $14.79 | 514013 |
| 2025-06-25 | 14.67 | $14.75 | 572574 |
| 2025-06-24 | 14.66 | $14.70 | 689546 |
| 2025-06-23 | 14.66 | $14.58 | 711900 |
| 2025-06-20 | 14.67 | $14.55 | 773800 |
| 2025-06-18 | 14.68 | $14.57 | 778000 |
| 2025-06-17 | 14.69 | $14.55 | 676400 |
| 2025-06-16 | 14.71 | $14.55 | 891800 |
| 2025-06-13 | 14.72 | $14.63 | 768439 |
| 2025-06-12 | 14.73 | $14.94 | 1.0M |
| 2025-06-11 | 14.71 | $14.80 | 1.1M |
| 2025-06-10 | 14.70 | $14.79 | 967657 |
| 2025-06-09 | 14.69 | $14.86 | 696100 |
| 2025-06-06 | 14.68 | $14.84 | 692818 |
| 2025-06-05 | 14.66 | $14.83 | 631934 |
| 2025-06-04 | 14.64 | $14.78 | 642973 |
| 2025-06-03 | 14.63 | $14.84 | 806217 |
| 2025-06-02 | 14.60 | $14.80 | 756532 |
| 2025-05-30 | 14.58 | $14.73 | 1.1M |
| 2025-05-29 | 14.57 | $14.63 | 689407 |
| 2025-05-28 | 14.56 | $14.51 | 532600 |
| 2025-05-27 | 14.57 | $14.61 | 823916 |
| 2025-05-23 | 14.56 | $14.55 | 677981 |
| 2025-05-22 | 14.56 | $14.39 | 870503 |
| 2025-05-21 | 14.58 | $14.45 | 1.3M |
| 2025-05-20 | 14.60 | $14.58 | 605749 |
| 2025-05-19 | 14.60 | $14.65 | 685824 |
| 2025-05-16 | 14.59 | $14.66 | 633243 |
| 2025-05-15 | 14.58 | $14.69 | 801164 |
| 2025-05-14 | 14.57 | $14.85 | 1.3M |
| 2025-05-13 | 14.54 | $14.75 | 1.3M |
| 2025-05-12 | 14.52 | $14.74 | 995900 |
| 2025-05-09 | 14.50 | $14.52 | 778248 |
| 2025-05-08 | 14.50 | $14.42 | 774600 |
| 2025-05-07 | 14.51 | $14.46 | 1.0M |
| 2025-05-06 | 14.51 | $14.51 | 658593 |
| 2025-05-05 | 14.51 | $14.52 | 739358 |
| 2025-05-02 | 14.51 | $14.46 | 892409 |
| 2025-05-01 | 14.51 | $14.27 | 1.7M |
| 2025-04-30 | 14.54 | $14.46 | 1.1M |
| 2025-04-29 | 14.55 | $14.45 | 571796 |
| 2025-04-28 | 14.56 | $14.36 | 627614 |
| 2025-04-25 | 14.58 | $14.42 | 584008 |
| 2025-04-24 | 14.60 | $14.31 | 625900 |
| 2025-04-23 | 14.63 | $14.15 | 939995 |
| 2025-04-22 | 14.68 | $14.06 | 1.0M |
| 2025-04-21 | 14.74 | $14.07 | 1.0M |
| 2025-04-17 | 14.81 | $14.33 | 598653 |
| 2025-04-16 | 14.86 | $14.31 | 957000 |
| 2025-04-15 | 14.92 | $14.55 | 1.3M |
| 2025-04-14 | 14.96 | $14.69 | 1.3M |
| 2025-04-11 | 14.99 | $14.45 | 1.5M |
| 2025-04-10 | 15.04 | $14.19 | 1.2M |
| 2025-04-09 | 15.13 | $14.66 | 2.7M |
| 2025-04-08 | 15.18 | $14.09 | 2.2M |
| 2025-04-07 | 15.30 | $13.74 | 3.8M |
| 2025-04-04 | 15.46 | $13.86 | 5.5M |
| 2025-04-03 | 15.63 | $15.30 | 2.0M |
| 2025-04-02 | 15.67 | $15.66 | 1.3M |
| 2025-04-01 | 15.67 | $15.50 | 973445 |
| 2025-03-31 | 15.69 | $15.57 | 1.3M |
| 2025-03-28 | 15.70 | $15.54 | 948590 |
| 2025-03-27 | 15.71 | $15.61 | 1.2M |
| 2025-03-26 | 15.73 | $15.70 | 1.2M |
| 2025-03-25 | 15.73 | $15.83 | 951300 |
| 2025-03-24 | 15.72 | $15.90 | 856156 |
| 2025-03-21 | 15.70 | $15.89 | 609765 |
| 2025-03-20 | 15.68 | $15.85 | 1.1M |
| 2025-03-19 | 15.66 | $15.76 | 1.6M |
| 2025-03-18 | 15.65 | $15.64 | 913200 |
| 2025-03-17 | 15.65 | $15.62 | 839016 |
| 2025-03-14 | 15.65 | $15.54 | 1.2M |
| 2025-03-13 | 15.67 | $15.66 | 1.4M |
| 2025-03-12 | 15.67 | $15.70 | 1.2M |
| 2025-03-11 | 15.66 | $15.58 | 1.4M |
| 2025-03-10 | 15.67 | $15.70 | 1.6M |
| 2025-03-07 | 15.67 | $15.77 | 1.2M |
| 2025-03-06 | 15.66 | $15.75 | 1.1M |
| 2025-03-05 | 15.65 | $15.91 | 1.2M |
| 2025-03-04 | 15.62 | $15.78 | 1.5M |
| 2025-03-03 | 15.60 | $15.73 | 1.2M |
| 2025-02-28 | 15.59 | $15.72 | 1.1M |
| 2025-02-27 | 15.58 | $15.57 | 1.3M |
| 2025-02-26 | 15.58 | $15.75 | 979911 |
| 2025-02-25 | 15.56 | $15.73 | 807641 |
| 2025-02-24 | 15.54 | $15.67 | 812105 |
| 2025-02-21 | 15.53 | $15.68 | 1.2M |
| 2025-02-20 | 15.51 | $15.70 | 819252 |
| 2025-02-19 | 15.49 | $15.60 | 898094 |
| 2025-02-18 | 15.48 | $15.57 | 942700 |
| 2025-02-14 | 15.47 | $15.56 | 804519 |
| 2025-02-13 | 15.47 | $15.77 | 1.2M |
| 2025-02-12 | 15.43 | $15.70 | 954215 |
| 2025-02-11 | 15.41 | $15.70 | 1.2M |
| 2025-02-10 | 15.37 | $15.62 | 887610 |
| 2025-02-07 | 15.35 | $15.55 | 631439 |
| 2025-02-06 | 15.33 | $15.56 | 755339 |
| 2025-02-05 | 15.30 | $15.52 | 747108 |
| 2025-02-04 | 15.28 | $15.46 | 982400 |
| 2025-02-03 | 15.26 | $15.45 | 1.9M |
| 2025-01-31 | 15.24 | $15.26 | 922455 |
| 2025-01-30 | 15.24 | $15.19 | 642113 |
| 2025-01-29 | 15.24 | $15.00 | 628240 |
| 2025-01-28 | 15.27 | $15.01 | 918300 |
| 2025-01-27 | 15.30 | $15.02 | 1.3M |
| 2025-01-24 | 15.33 | $15.14 | 862341 |
| 2025-01-23 | 15.35 | $15.22 | 2.3M |
| 2025-01-22 | 15.36 | $15.44 | 906509 |
| 2025-01-21 | 15.35 | $15.37 | 745269 |
| 2025-01-17 | 15.35 | $15.30 | 761605 |
| 2025-01-16 | 15.35 | $15.30 | 580907 |
| 2025-01-15 | 15.36 | $15.28 | 860597 |
| 2025-01-14 | 15.37 | $15.24 | 1.2M |
| 2025-01-13 | 15.38 | $15.21 | 978534 |
| 2025-01-10 | 15.40 | $15.32 | 1.2M |
| 2025-01-08 | 15.41 | $15.32 | 956237 |
| 2025-01-07 | 15.41 | $15.41 | 637018 |
| 2025-01-06 | 15.41 | $15.47 | 856806 |
| 2025-01-03 | 15.41 | $15.40 | 629497 |
| 2025-01-02 | 15.41 | $15.31 | 809196 |
| 2024-12-31 | 15.42 | $15.26 | 810300 |
| 2024-12-30 | 15.44 | $15.19 | 854100 |
| 2024-12-27 | 15.46 | $15.34 | 612529 |
| 2024-12-26 | 15.48 | $15.33 | 469602 |
| 2024-12-24 | 15.49 | $15.24 | 405210 |
| 2024-12-23 | 15.52 | $15.22 | 634048 |
| 2024-12-20 | 15.55 | $15.23 | 616300 |
| 2024-12-19 | 15.58 | $15.08 | 1.1M |
| 2024-12-18 | 15.64 | $15.05 | 1.1M |
| 2024-12-17 | 15.70 | $15.27 | 1.5M |
| 2024-12-16 | 15.74 | $15.40 | 1.0M |
| 2024-12-13 | 15.78 | $15.58 | 1.0M |
| 2024-12-12 | 15.80 | $15.74 | 990308 |
| 2024-12-11 | 15.81 | $15.79 | 791318 |
| 2024-12-10 | 15.81 | $15.59 | 1.7M |
| 2024-12-09 | 15.83 | $15.68 | 1.8M |
| 2024-12-06 | 15.85 | $15.99 | 610476 |
| 2024-12-05 | 15.83 | $15.95 | 684049 |
| 2024-12-04 | 15.82 | $15.92 | 787911 |
| 2024-12-03 | 15.81 | $15.92 | 695432 |
| 2024-12-02 | 15.80 | $15.85 | 723800 |
| 2024-11-29 | 15.79 | $15.80 | 623900 |
| 2024-11-27 | 15.79 | $15.74 | 729707 |
| 2024-11-26 | 15.79 | $15.80 | 554000 |
| 2024-11-25 | 15.79 | $15.81 | 691342 |
| 2024-11-22 | 15.79 | $15.86 | 628744 |
| 2024-11-21 | 15.79 | $15.82 | 958030 |
| 2024-11-20 | 15.78 | $15.72 | 713045 |
| 2024-11-19 | 15.79 | $15.70 | 1.1M |
| 2024-11-18 | 15.80 | $15.68 | 1.1M |
| 2024-11-15 | 15.81 | $15.67 | 1.3M |
| 2024-11-14 | 15.82 | $15.82 | 1.1M |
| 2024-11-13 | 15.82 | $15.89 | 1.2M |
| 2024-11-12 | 15.82 | $16.03 | 934232 |
| 2024-11-11 | 15.80 | $16.01 | 1.0M |
| 2024-11-08 | 15.77 | $15.99 | 956200 |
| 2024-11-07 | 15.75 | $15.86 | 770700 |
| 2024-11-06 | 15.74 | $15.80 | 1.0M |
| 2024-11-05 | 15.73 | $15.79 | 668900 |
| 2024-11-04 | 15.73 | $15.77 | 812634 |
| 2024-11-01 | 15.72 | $15.65 | 762100 |
| 2024-10-31 | 15.73 | $15.68 | 945000 |
| 2024-10-30 | 15.73 | $15.69 | 680100 |
| 2024-10-29 | 15.74 | $15.64 | 1.2M |
| 2024-10-28 | 15.75 | $15.77 | 551570 |
| 2024-10-25 | 15.75 | $15.69 | 818500 |
| 2024-10-24 | 15.75 | $15.67 | 956000 |
| 2024-10-23 | 15.76 | $15.71 | 1.0M |
| 2024-10-22 | 15.77 | $15.80 | 784861 |
| 2024-10-21 | 15.76 | $15.83 | 869224 |
| 2024-10-18 | 15.76 | $15.84 | 669605 |
| 2024-10-17 | 15.75 | $15.73 | 610801 |
| 2024-10-16 | 15.75 | $15.74 | 897307 |
| 2024-10-15 | 15.75 | $15.66 | 1.1M |
| 2024-10-14 | 15.76 | $15.81 | 1.1M |
| 2024-10-11 | 15.76 | $15.89 | 840329 |
| 2024-10-10 | 15.74 | $15.95 | 598500 |
| 2024-10-09 | 15.72 | $15.96 | 534072 |
| 2024-10-08 | 15.70 | $15.94 | 626314 |
| 2024-10-07 | 15.67 | $15.86 | 917716 |
| 2024-10-04 | 15.65 | $15.93 | 782464 |
| 2024-10-03 | 15.62 | $15.91 | 840516 |
| 2024-10-02 | 15.59 | $15.87 | 578232 |
| 2024-10-01 | 15.56 | $15.77 | 662345 |
| 2024-09-30 | 15.54 | $15.76 | 746337 |
| 2024-09-27 | 15.51 | $15.61 | 785800 |
| 2024-09-26 | 15.50 | $15.66 | 449400 |
| 2024-09-25 | 15.49 | $15.62 | 451200 |
| 2024-09-24 | 15.47 | $15.67 | 471550 |
| 2024-09-23 | 15.45 | $15.64 | 419400 |
| 2024-09-20 | 15.43 | $15.63 | 595121 |
| 2024-09-19 | 15.41 | $15.60 | 570442 |
| 2024-09-18 | 15.39 | $15.43 | 737070 |
| 2024-09-17 | 15.39 | $15.41 | 812526 |
| 2024-09-16 | 15.39 | $15.26 | 693539 |
| 2024-09-13 | 15.40 | $15.31 | 794035 |
| 2024-09-12 | 15.41 | $15.47 | 1.0M |
| 2024-09-11 | 15.40 | $15.55 | 839400 |
| 2024-09-10 | 15.39 | $15.58 | 780900 |
| 2024-09-09 | 15.37 | $15.53 | 472203 |
| 2024-09-06 | 15.35 | $15.38 | 610437 |
| 2024-09-05 | 15.35 | $15.44 | 376022 |
| 2024-09-04 | 15.34 | $15.40 | 606200 |
| 2024-09-03 | 15.33 | $15.29 | 688337 |
| 2024-08-30 | 15.33 | $15.45 | 660644 |
| 2024-08-29 | 15.32 | $15.34 | 541165 |
| 2024-08-28 | 15.32 | $15.20 | 396900 |
| 2024-08-27 | 15.33 | $15.14 | 494043 |
| 2024-08-26 | 15.35 | $15.06 | 1.6M |
| 2024-08-23 | 15.38 | $15.23 | 1.6M |
| 2024-08-22 | 15.40 | $15.40 | 533015 |
| 2024-08-21 | 15.40 | $15.44 | 483716 |
| 2024-08-20 | 15.40 | $15.29 | 1.8M |
| 2024-08-19 | 15.41 | $15.49 | 1.2M |
| 2024-08-16 | 15.40 | $15.44 | 759343 |
| 2024-08-15 | 15.40 | $15.52 | 777734 |
| 2024-08-14 | 15.38 | $15.75 | 1.0M |
| 2024-08-13 | 15.34 | $15.75 | 1.3M |
| 2024-08-12 | 15.30 | $15.63 | 859714 |
| 2024-08-09 | 15.27 | $15.49 | 833225 |
| 2024-08-08 | 15.24 | $15.46 | 844000 |
| 2024-08-07 | 15.22 | $15.29 | 734331 |
| 2024-08-06 | 15.21 | $15.22 | 1.6M |
| 2024-08-05 | 15.21 | $15.03 | 2.3M |
| 2024-08-02 | 15.23 | $15.27 | 885203 |
| 2024-08-01 | 15.23 | $15.42 | 614027 |
| 2024-07-31 | 15.21 | $15.44 | 862448 |
| 2024-07-30 | 15.18 | $15.28 | 659931 |
| 2024-07-29 | 15.17 | $15.25 | 604900 |
| 2024-07-26 | 15.16 | $15.30 | 380744 |
| 2024-07-25 | 15.15 | $15.24 | 592339 |
| 2024-07-24 | 15.14 | $15.19 | 575418 |
| 2024-07-23 | 15.13 | $15.32 | 552200 |
| 2024-07-22 | 15.11 | $15.34 | 906505 |
| 2024-07-19 | 15.09 | $15.16 | 471900 |
| 2024-07-18 | 15.08 | $15.15 | 590943 |
| 2024-07-17 | 15.07 | $15.15 | 807734 |
| 2024-07-16 | 15.07 | $15.11 | 808908 |
| 2024-07-15 | 15.06 | $15.22 | 963070 |
| 2024-07-12 | 15.04 | $15.37 | 807624 |
| 2024-07-11 | 15.01 | $15.39 | 948234 |
| 2024-07-10 | 14.97 | $15.37 | 882000 |
| 2024-07-09 | 14.93 | $15.24 | 901575 |
| 2024-07-08 | 14.90 | $15.21 | 817869 |
| 2024-07-05 | 14.86 | $15.15 | 669537 |
| 2024-07-03 | 14.83 | $15.08 | 421000 |
| 2024-07-02 | 14.81 | $14.98 | 802142 |
| 2024-07-01 | 14.79 | $14.94 | 652200 |
| 2024-06-28 | 14.77 | $14.91 | 846048 |
| 2024-06-27 | 14.76 | $14.84 | 364801 |
| 2024-06-26 | 14.75 | $14.80 | 451400 |
| 2024-06-25 | 14.74 | $14.85 | 417622 |
| 2024-06-24 | 14.73 | $14.79 | 560200 |
| 2024-06-21 | 14.73 | $14.73 | 468600 |
| 2024-06-20 | 14.73 | $14.74 | 520800 |
| 2024-06-18 | 14.72 | $14.65 | 540800 |
| 2024-06-17 | 14.73 | $14.66 | 844341 |
| 2024-06-14 | 14.74 | $14.77 | 806715 |
| 2024-06-13 | 14.74 | $14.94 | 818600 |
| 2024-06-12 | 14.72 | $14.95 | 908431 |
| 2024-06-11 | 14.69 | $14.84 | 493167 |
| 2024-06-10 | 14.67 | $14.88 | 533000 |
| 2024-06-07 | 14.65 | $14.88 | 473900 |
| 2024-06-06 | 14.63 | $14.88 | 584604 |
| 2024-06-05 | 14.60 | $14.85 | 661349 |
| 2024-06-04 | 14.58 | $14.81 | 493400 |
| 2024-06-03 | 14.55 | $14.67 | 563099 |
| 2024-05-31 | 14.54 | $14.68 | 762800 |
| 2024-05-30 | 14.52 | $14.44 | 532200 |
| 2024-05-29 | 14.53 | $14.51 | 619410 |
| 2024-05-28 | 14.54 | $14.52 | 604300 |
| 2024-05-24 | 14.54 | $14.66 | 369500 |
| 2024-05-23 | 14.53 | $14.54 | 525227 |
| 2024-05-22 | 14.52 | $14.65 | 497137 |
| 2024-05-21 | 14.51 | $14.68 | 709909 |
| 2024-05-20 | 14.49 | $14.52 | 604500 |
| 2024-05-17 | 14.49 | $14.41 | 501700 |
| 2024-05-16 | 14.50 | $14.43 | 653953 |
| 2024-05-15 | 14.51 | $14.48 | 567300 |
| 2024-05-14 | 14.51 | $14.35 | 640129 |
| 2024-05-13 | 14.52 | $14.52 | 869600 |
| 2024-05-10 | 14.52 | $14.59 | 887729 |
| 2024-05-09 | 14.52 | $14.65 | 615889 |
| 2024-05-08 | 14.50 | $14.66 | 469141 |
| 2024-05-07 | 14.49 | $14.71 | 488100 |
| 2024-05-06 | 14.46 | $14.73 | 430661 |
| 2024-05-03 | 14.44 | $14.67 | 659025 |
| 2024-05-02 | 14.41 | $14.64 | 461115 |
| 2024-05-01 | 14.39 | $14.54 | 623200 |
| 2024-04-30 | 14.37 | $14.59 | 636217 |
| 2024-04-29 | 14.35 | $14.59 | 407661 |
| 2024-04-26 | 14.32 | $14.55 | 391617 |
| 2024-04-25 | 14.30 | $14.46 | 459325 |
| 2024-04-24 | 14.28 | $14.48 | 483847 |
| 2024-04-23 | 14.26 | $14.49 | 501000 |
| 2024-04-22 | 14.24 | $14.33 | 601297 |
| 2024-04-19 | 14.23 | $14.06 | 486200 |
| 2024-04-18 | 14.24 | $14.04 | 501500 |
| 2024-04-17 | 14.27 | $13.99 | 559400 |
| 2024-04-16 | 14.30 | $13.80 | 685100 |
| 2024-04-15 | 14.35 | $13.85 | 874700 |
| 2024-04-12 | 14.40 | $14.08 | 998534 |
| 2024-04-11 | 14.43 | $14.39 | 1.1M |
| 2024-04-10 | 14.44 | $14.50 | 1.2M |
| 2024-04-09 | 14.43 | $14.83 | 517000 |
| 2024-04-08 | 14.39 | $14.81 | 671600 |
| 2024-04-05 | 14.35 | $14.68 | 562391 |
| 2024-04-04 | 14.31 | $14.50 | 558936 |
| 2024-04-03 | 14.29 | $14.51 | 583500 |
| 2024-04-02 | 14.27 | $14.42 | 823448 |
| 2024-04-01 | 14.25 | $14.25 | 839900 |
| 2024-03-28 | 14.25 | $14.32 | 705929 |
| 2024-03-27 | 14.24 | $14.22 | 554954 |
| 2024-03-26 | 14.25 | $14.05 | 636900 |
| 2024-03-25 | 14.27 | $14.17 | 484014 |
| 2024-03-22 | 14.28 | $14.07 | 492200 |
| 2024-03-21 | 14.30 | $14.17 | 953043 |
| 2024-03-20 | 14.31 | $13.87 | 2.1M |
| 2024-03-19 | 14.36 | $14.09 | 1.1M |
| 2024-03-18 | 14.39 | $14.43 | 1.1M |
| 2024-03-15 | 14.38 | $14.63 | 527215 |
| 2024-03-14 | 14.36 | $14.62 | 982800 |
| 2024-03-13 | 14.33 | $14.90 | 1.4M |
| 2024-03-12 | 14.27 | $14.74 | 624400 |
| 2024-03-11 | 14.22 | $14.72 | 670452 |
| 2024-03-08 | 14.17 | $14.70 | 594000 |
| 2024-03-07 | 14.11 | $14.66 | 656800 |
| 2024-03-06 | 14.06 | $14.57 | 878000 |
| 2024-03-05 | 14.00 | $14.38 | 734820 |
| 2024-03-04 | 13.96 | $14.61 | 1.1M |
| 2024-03-01 | 13.89 | $14.30 | 580145 |
| 2024-02-29 | 13.85 | $14.29 | 732537 |
| 2024-02-28 | 13.81 | $14.08 | 594408 |
| 2024-02-27 | 13.78 | $14.04 | 500707 |
| 2024-02-26 | 13.75 | $13.90 | 938600 |
| 2024-02-23 | 13.73 | $13.91 | 537324 |
| 2024-02-22 | 13.71 | $13.88 | 496216 |
| 2024-02-21 | 13.70 | $13.80 | 477960 |
| 2024-02-20 | 13.69 | $13.75 | 604700 |
| 2024-02-16 | 13.68 | $13.68 | 496138 |
| 2024-02-15 | 13.68 | $13.76 | 520400 |
| 2024-02-14 | 13.67 | $13.69 | 1.0M |
| 2024-02-13 | 13.67 | $13.99 | 1.0M |
| 2024-02-12 | 13.63 | $14.10 | 959000 |
| 2024-02-09 | 13.59 | $13.94 | 1.2M |
| 2024-02-08 | 13.55 | $13.81 | 552471 |
| 2024-02-07 | 13.52 | $13.76 | 641800 |
| 2024-02-06 | 13.49 | $13.72 | 470950 |
| 2024-02-05 | 13.47 | $13.70 | 663600 |
| 2024-02-02 | 13.45 | $13.83 | 786868 |
| 2024-02-01 | 13.41 | $13.89 | 1.2M |
| 2024-01-31 | 13.36 | $13.62 | 620398 |
| 2024-01-30 | 13.33 | $13.58 | 536411 |
| 2024-01-29 | 13.30 | $13.51 | 464800 |
| 2024-01-26 | 13.28 | $13.38 | 527498 |
| 2024-01-25 | 13.27 | $13.29 | 560883 |
| 2024-01-24 | 13.27 | $13.23 | 761635 |
| 2024-01-23 | 13.27 | $13.23 | 536400 |
| 2024-01-22 | 13.28 | $13.09 | 714604 |
| 2024-01-19 | 13.29 | $13.07 | 739720 |
| 2024-01-18 | 13.32 | $13.26 | 494600 |
| 2024-01-17 | 13.32 | $13.18 | 739407 |
| 2024-01-16 | 13.34 | $13.30 | 547043 |
| 2024-01-12 | 13.34 | $13.39 | 489873 |
| 2024-01-11 | 13.34 | $13.52 | 718803 |
| 2024-01-10 | 13.32 | $13.69 | 1.0M |
| 2024-01-09 | 13.28 | $13.67 | 834384 |
| 2024-01-08 | 13.24 | $13.68 | 891999 |
| 2024-01-05 | 13.19 | $13.50 | 1.0M |
| 2024-01-04 | 13.16 | $13.54 | 860625 |
| 2024-01-03 | 13.12 | $13.40 | 1.1M |
| 2024-01-02 | 13.09 | $13.00 | 1.1M |
| 2023-12-29 | 13.10 | $12.80 | 826351 |
| 2023-12-28 | 13.13 | $12.79 | 811800 |
| 2023-12-27 | 13.17 | $12.67 | 1.0M |
| 2023-12-26 | 13.22 | $12.77 | 1.2M |
| 2023-12-22 | 13.27 | $12.96 | 1.0M |
| 2023-12-21 | 13.30 | $13.07 | 892656 |
| 2023-12-20 | 13.33 | $13.03 | 1.0M |
| 2023-12-19 | 13.36 | $13.27 | 854900 |
| 2023-12-18 | 13.37 | $13.28 | 953383 |
| 2023-12-15 | 13.38 | $13.47 | 741500 |
| 2023-12-14 | 13.37 | $13.68 | 949198 |
| 2023-12-13 | 13.33 | $13.61 | 838641 |
| 2023-12-12 | 13.30 | $13.60 | 1.0M |
| 2023-12-11 | 13.27 | $13.47 | 840600 |
| 2023-12-08 | 13.25 | $13.48 | 1.1M |
| 2023-12-07 | 13.23 | $13.78 | 682600 |
| 2023-12-06 | 13.17 | $13.56 | 959127 |
| 2023-12-05 | 13.13 | $13.51 | 757600 |
| 2023-12-04 | 13.09 | $13.43 | 684031 |
| 2023-12-01 | 13.05 | $13.34 | 711802 |
| 2023-11-30 | 13.02 | $13.33 | 799186 |
| 2023-11-29 | 12.99 | $13.27 | 618455 |
| 2023-11-28 | 12.96 | $13.14 | 661481 |
| 2023-11-27 | 12.94 | $13.07 | 534932 |
| 2023-11-24 | 12.93 | $12.97 | 194646 |
| 2023-11-22 | 12.92 | $12.94 | 458900 |
| 2023-11-21 | 12.92 | $13.01 | 638900 |
| 2023-11-20 | 12.91 | $13.07 | 686787 |
| 2023-11-17 | 12.89 | $12.82 | 436900 |
| 2023-11-16 | 12.90 | $12.82 | 470037 |
| 2023-11-15 | 12.91 | $12.74 | 662226 |
| 2023-11-14 | 12.93 | $13.00 | 1.3M |
| 2023-11-13 | 12.92 | $12.62 | 852000 |
| 2023-11-10 | 12.95 | $12.93 | 598767 |
| 2023-11-09 | 12.96 | $13.00 | 520992 |
| 2023-11-08 | 12.95 | $13.32 | 620000 |
| 2023-11-07 | 12.91 | $13.31 | 576900 |
| 2023-11-06 | 12.87 | $13.20 | 654520 |
| 2023-11-03 | 12.83 | $13.54 | 870032 |
| 2023-11-02 | 12.76 | $13.35 | 1.5M |
| 2023-11-01 | 12.70 | $12.91 | 1.3M |
| 2023-10-31 | 12.68 | $12.37 | 987246 |
| 2023-10-30 | 12.71 | $12.14 | 799863 |
| 2023-10-27 | 12.77 | $11.84 | 757900 |
| 2023-10-26 | 12.87 | $11.48 | 889366 |
| 2023-10-25 | 13.01 | $11.65 | 664636 |
| 2023-10-24 | 13.15 | $11.97 | 439715 |
| 2023-10-23 | 13.28 | $12.03 | 832037 |
| 2023-10-20 | 13.41 | $12.02 | 1.2M |
| 2023-10-19 | 13.56 | $12.19 | 2.4M |
| 2023-10-18 | 13.70 | $11.55 | 2.5M |
| 2023-10-17 | 13.93 | $11.16 | 7.0M |
| 2023-10-16 | 14.22 | $12.28 | 4.1M |
| 2023-10-13 | 14.42 | $13.50 | 677032 |
| 2023-10-12 | 14.52 | $13.76 | 575585 |
| 2023-10-11 | 14.60 | $14.08 | 598000 |
| 2023-10-10 | 14.66 | $14.00 | 613541 |
| 2023-10-09 | 14.72 | $13.94 | 359297 |
| 2023-10-06 | 14.81 | $13.81 | 953058 |
| 2023-10-05 | 14.91 | $13.93 | 541848 |
| 2023-10-04 | 15.02 | $14.08 | 738324 |
| 2023-10-03 | 15.11 | $14.07 | 1.2M |
| 2023-10-02 | 15.22 | $13.89 | 2.6M |
| 2023-09-29 | 15.36 | $14.79 | 726200 |
| 2023-09-28 | 15.42 | $14.90 | 682778 |
| 2023-09-27 | 15.48 | $14.86 | 604400 |
| 2023-09-26 | 15.54 | $14.77 | 982812 |
| 2023-09-25 | 15.63 | $15.14 | 760600 |
| 2023-09-22 | 15.68 | $15.29 | 428933 |
| 2023-09-21 | 15.72 | $15.33 | 523563 |
| 2023-09-20 | 15.76 | $15.51 | 501503 |
| 2023-09-19 | 15.79 | $15.56 | 442597 |
| 2023-09-18 | 15.81 | $15.58 | 530606 |
| 2023-09-15 | 15.83 | $15.65 | 408802 |
| 2023-09-14 | 15.85 | $15.72 | 449235 |
| 2023-09-13 | 15.87 | $15.81 | 637589 |
| 2023-09-12 | 15.87 | $15.85 | 699500 |
| 2023-09-11 | 15.87 | $15.96 | 400442 |
| 2023-09-08 | 15.87 | $15.83 | 345348 |
| 2023-09-07 | 15.87 | $15.82 | 348962 |
| 2023-09-06 | 15.87 | $15.90 | 432900 |
| 2023-09-05 | 15.87 | $15.88 | 616966 |
| 2023-09-01 | 15.87 | $15.65 | 785012 |
| 2023-08-31 | 15.89 | $15.72 | 867946 |
| 2023-08-30 | 15.91 | $15.94 | 485400 |
| 2023-08-29 | 15.91 | $16.01 | 338600 |
| 2023-08-28 | 15.90 | $15.92 | 234713 |
| 2023-08-25 | 15.90 | $15.85 | 339132 |
| 2023-08-24 | 15.90 | $15.86 | 334942 |
| 2023-08-23 | 15.91 | $15.95 | 504515 |
| 2023-08-22 | 15.90 | $15.81 | 458953 |
| 2023-08-21 | 15.91 | $15.78 | 409000 |
| 2023-08-18 | 15.92 | $15.74 | 355516 |
| 2023-08-17 | 15.94 | $15.64 | 550082 |
| 2023-08-16 | 15.98 | $15.75 | 409604 |
| 2023-08-15 | 16.00 | $15.88 | 523900 |
| 2023-08-14 | 16.01 | $15.92 | 528024 |
| 2023-08-11 | 16.02 | $16.11 | 578030 |
| 2023-08-10 | 16.01 | $16.12 | 392309 |
| 2023-08-09 | 16.00 | $16.14 | 492002 |
| 2023-08-08 | 15.99 | $16.08 | 467300 |
| 2023-08-07 | 15.98 | $16.14 | 472700 |
| 2023-08-04 | 15.96 | $15.95 | 380891 |
| 2023-08-03 | 15.96 | $15.94 | 510514 |
| 2023-08-02 | 15.96 | $15.95 | 796973 |
| 2023-08-01 | 15.97 | $16.10 | 425901 |
| 2023-07-31 | 15.95 | $16.18 | 480324 |
| 2023-07-28 | 15.93 | $16.03 | 450222 |
| 2023-07-27 | 15.92 | $15.93 | 480800 |
| 2023-07-26 | 15.91 | $15.97 | 286700 |
| 2023-07-25 | 15.91 | $15.90 | 345113 |
| 2023-07-24 | 15.91 | $15.91 | 463555 |
| 2023-07-21 | 15.91 | $15.95 | 318516 |
| 2023-07-20 | 15.91 | $15.97 | 271630 |
| 2023-07-19 | 15.90 | $15.96 | 332508 |
| 2023-07-18 | 15.89 | $15.86 | 346567 |
| 2023-07-17 | 15.90 | $15.81 | 477700 |
| 2023-07-14 | 15.90 | $15.88 | 460219 |
| 2023-07-13 | 15.91 | $15.97 | 517800 |
| 2023-07-12 | 15.90 | $16.28 | 1.1M |
| 2023-07-11 | 15.86 | $16.13 | 599438 |
| 2023-07-10 | 15.83 | $15.99 | 541420 |
| 2023-07-07 | 15.82 | $15.96 | 429808 |
| 2023-07-06 | 15.80 | $15.91 | 277330 |
| 2023-07-05 | 15.79 | $15.90 | 300700 |
| 2023-07-03 | 15.78 | $15.89 | 351345 |
| 2023-06-30 | 15.77 | $15.90 | 474432 |
| 2023-06-29 | 15.75 | $15.86 | 310304 |
| 2023-06-28 | 15.74 | $15.94 | 373700 |
| 2023-06-27 | 15.72 | $15.80 | 363418 |
| 2023-06-26 | 15.71 | $15.65 | 343800 |
| 2023-06-23 | 15.72 | $15.51 | 250319 |
| 2023-06-22 | 15.74 | $15.56 | 345741 |
| 2023-06-21 | 15.76 | $15.64 | 407443 |
| 2023-06-20 | 15.77 | $15.67 | 450644 |
| 2023-06-16 | 15.78 | $15.63 | 324800 |
| 2023-06-15 | 15.79 | $15.73 | 454701 |
| 2023-06-14 | 15.80 | $15.67 | 323292 |
| 2023-06-13 | 15.82 | $15.85 | 574838 |
| 2023-06-12 | 15.81 | $15.85 | 479015 |
| 2023-06-09 | 15.81 | $15.85 | 264645 |
| 2023-06-08 | 15.80 | $15.77 | 473900 |
| 2023-06-07 | 15.81 | $15.76 | 862531 |
| 2023-06-06 | 15.81 | $15.98 | 395900 |
| 2023-06-05 | 15.79 | $16.01 | 452537 |
| 2023-06-02 | 15.77 | $15.94 | 487600 |
| 2023-06-01 | 15.75 | $15.80 | 482462 |
| 2023-05-31 | 15.75 | $15.69 | 400500 |
| 2023-05-30 | 15.76 | $15.67 | 479156 |
| 2023-05-26 | 15.76 | $15.48 | 446800 |
| 2023-05-25 | 15.79 | $15.20 | 567735 |
| 2023-05-24 | 15.86 | $15.21 | 612203 |
| 2023-05-23 | 15.93 | $15.45 | 482528 |
| 2023-05-22 | 15.98 | $15.54 | 544949 |
| 2023-05-19 | 16.02 | $15.67 | 394391 |
| 2023-05-18 | 16.06 | $15.75 | 632802 |
| 2023-05-17 | 16.09 | $15.67 | 706919 |
| 2023-05-16 | 16.13 | $15.68 | 522244 |
| 2023-05-15 | 16.18 | $15.86 | 316173 |
| 2023-05-12 | 16.22 | $15.91 | 405550 |
| 2023-05-11 | 16.25 | $16.17 | 429400 |
| 2023-05-10 | 16.26 | $16.08 | 418427 |
| 2023-05-09 | 16.28 | $16.08 | 471704 |
| 2023-05-08 | 16.30 | $16.24 | 381500 |
| 2023-05-05 | 16.30 | $16.22 | 357818 |
| 2023-05-04 | 16.31 | $16.19 | 514665 |
| 2023-05-03 | 16.32 | $16.23 | 318743 |
| 2023-05-02 | 16.33 | $16.34 | 499627 |
| 2023-05-01 | 16.33 | $16.63 | 457800 |
| 2023-04-28 | 16.30 | $16.65 | 518600 |
| 2023-04-27 | 16.26 | $16.43 | 341813 |
| 2023-04-26 | 16.25 | $16.44 | 343703 |
| 2023-04-25 | 16.23 | $16.41 | 317700 |
| 2023-04-24 | 16.21 | $16.40 | 382437 |
| 2023-04-21 | 16.19 | $16.23 | 318907 |
| 2023-04-20 | 16.18 | $16.13 | 276600 |
| 2023-04-19 | 16.19 | $16.24 | 420100 |
| 2023-04-18 | 16.18 | $16.06 | 350039 |
| 2023-04-17 | 16.19 | $15.98 | 349105 |
| 2023-04-14 | 16.22 | $16.04 | 396100 |
| 2023-04-13 | 16.23 | $16.14 | 353249 |
| 2023-04-12 | 16.24 | $16.28 | 439987 |
| 2023-04-11 | 16.24 | $16.42 | 433000 |
| 2023-04-10 | 16.22 | $16.35 | 311870 |
| 2023-04-06 | 16.21 | $16.34 | 249200 |
| 2023-04-05 | 16.20 | $16.29 | 351200 |
| 2023-04-04 | 16.19 | $16.40 | 362438 |
| 2023-04-03 | 16.16 | $16.30 | 409467 |
| 2023-03-31 | 16.15 | $16.17 | 446808 |
| 2023-03-30 | 16.15 | $16.09 | 315100 |
| 2023-03-29 | 16.15 | $16.00 | 284106 |
| 2023-03-28 | 16.17 | $15.88 | 310800 |
| 2023-03-27 | 16.20 | $15.90 | 264227 |
| 2023-03-24 | 16.23 | $15.79 | 278800 |
| 2023-03-23 | 16.28 | $15.69 | 454023 |
| 2023-03-22 | 16.34 | $15.59 | 541200 |
| 2023-03-21 | 16.42 | $15.60 | 503907 |
| 2023-03-20 | 16.50 | $15.56 | 928008 |
| 2023-03-17 | 16.60 | $15.78 | 508423 |
| 2023-03-16 | 16.69 | $16.22 | 430798 |
| 2023-03-15 | 16.74 | $15.85 | 989717 |
| 2023-03-14 | 16.83 | $16.42 | 468820 |
| 2023-03-13 | 16.87 | $16.33 | 1.1M |
| 2023-03-10 | 16.93 | $16.70 | 730443 |
| 2023-03-09 | 16.95 | $17.03 | 432100 |
| 2023-03-08 | 16.94 | $17.05 | 326200 |
| 2023-03-07 | 16.93 | $17.03 | 465800 |
| 2023-03-06 | 16.92 | $17.01 | 521726 |
| 2023-03-03 | 16.91 | $17.15 | 374511 |
| 2023-03-02 | 16.89 | $16.98 | 492839 |
| 2023-03-01 | 16.88 | $17.00 | 434243 |
| 2023-02-28 | 16.87 | $17.07 | 620700 |
| 2023-02-27 | 16.85 | $17.20 | 523062 |
| 2023-02-24 | 16.81 | $16.92 | 441167 |
| 2023-02-23 | 16.80 | $16.93 | 361910 |
| 2023-02-22 | 16.78 | $16.69 | 406244 |
| 2023-02-21 | 16.79 | $16.49 | 574300 |
| 2023-02-17 | 16.82 | $16.82 | 462756 |
| 2023-02-16 | 16.83 | $16.78 | 498323 |
| 2023-02-15 | 16.83 | $16.91 | 417897 |
| 2023-02-14 | 16.82 | $17.05 | 600800 |
| 2023-02-13 | 16.80 | $17.30 | 512100 |
| 2023-02-10 | 16.74 | $17.13 | 415429 |
| 2023-02-09 | 16.70 | $17.09 | 585931 |
| 2023-02-08 | 16.66 | $17.28 | 503042 |
| 2023-02-07 | 16.60 | $17.16 | 453399 |
| 2023-02-06 | 16.54 | $16.99 | 541800 |
| 2023-02-03 | 16.49 | $17.03 | 567400 |
| 2023-02-02 | 16.44 | $17.09 | 706346 |
| 2023-02-01 | 16.37 | $17.01 | 649400 |
| 2023-01-31 | 16.30 | $16.79 | 525500 |
| 2023-01-30 | 16.25 | $16.63 | 339823 |
| 2023-01-27 | 16.21 | $16.56 | 404913 |
| 2023-01-26 | 16.17 | $16.55 | 505700 |
| 2023-01-25 | 16.13 | $16.45 | 335037 |
| 2023-01-24 | 16.10 | $16.39 | 389100 |
| 2023-01-23 | 16.06 | $16.35 | 380500 |
| 2023-01-20 | 16.03 | $16.24 | 433515 |
| 2023-01-19 | 16.01 | $16.25 | 378300 |
| 2023-01-18 | 15.99 | $16.09 | 397905 |
| 2023-01-17 | 15.98 | $16.15 | 584300 |
| 2023-01-13 | 15.96 | $16.14 | 488200 |
| 2023-01-12 | 15.94 | $16.27 | 521206 |
| 2023-01-11 | 15.91 | $16.41 | 663344 |
| 2023-01-10 | 15.85 | $16.31 | 510437 |
| 2023-01-09 | 15.80 | $16.21 | 564027 |
| 2023-01-06 | 15.76 | $16.06 | 409500 |
| 2023-01-05 | 15.73 | $15.90 | 495400 |
| 2023-01-04 | 15.71 | $15.89 | 517500 |
| 2023-01-03 | 15.69 | $15.70 | 484420 |
| 2022-12-30 | 15.69 | $15.22 | 538300 |
| 2022-12-29 | 15.74 | $15.21 | 606011 |
| 2022-12-28 | 15.80 | $15.11 | 845016 |
| 2022-12-27 | 15.87 | $15.41 | 530200 |
| 2022-12-23 | 15.92 | $15.69 | 401200 |
| 2022-12-22 | 15.94 | $15.62 | 788412 |
| 2022-12-21 | 15.98 | $15.66 | 514817 |
| 2022-12-20 | 16.01 | $15.61 | 650800 |
| 2022-12-19 | 16.05 | $15.74 | 762407 |
| 2022-12-16 | 16.09 | $15.90 | 605851 |
| 2022-12-15 | 16.11 | $15.99 | 583299 |
| 2022-12-14 | 16.12 | $16.06 | 639600 |
| 2022-12-13 | 16.13 | $16.26 | 654900 |
| 2022-12-12 | 16.11 | $16.16 | 747847 |
| 2022-12-09 | 16.11 | $16.28 | 319844 |
| 2022-12-08 | 16.09 | $16.34 | 344276 |
| 2022-12-07 | 16.06 | $16.36 | 393800 |
| 2022-12-06 | 16.03 | $16.32 | 381018 |
| 2022-12-05 | 16.00 | $16.27 | 300600 |
| 2022-12-02 | 15.97 | $16.31 | 379024 |
| 2022-12-01 | 15.93 | $16.32 | 594008 |
| 2022-11-30 | 15.89 | $16.30 | 496428 |
| 2022-11-29 | 15.85 | $16.07 | 433100 |
| 2022-11-28 | 15.83 | $15.96 | 589624 |
| 2022-11-25 | 15.81 | $15.87 | 181100 |
| 2022-11-23 | 15.81 | $15.88 | 245744 |
| 2022-11-22 | 15.80 | $15.82 | 315672 |
| 2022-11-21 | 15.80 | $15.75 | 664629 |
| 2022-11-18 | 15.80 | $15.96 | 261500 |
| 2022-11-17 | 15.79 | $15.82 | 289946 |
| 2022-11-16 | 15.78 | $15.69 | 460200 |
| 2022-11-15 | 15.79 | $15.87 | 499216 |
| 2022-11-14 | 15.78 | $15.87 | 559700 |
| 2022-11-11 | 15.78 | $16.54 | 634700 |
| 2022-11-10 | 15.70 | $16.31 | 607064 |
| 2022-11-09 | 15.63 | $15.86 | 319011 |
| 2022-11-08 | 15.61 | $16.00 | 288300 |
| 2022-11-07 | 15.57 | $15.85 | 507936 |
| 2022-11-04 | 15.54 | $15.71 | 574900 |
| 2022-11-03 | 15.52 | $15.59 | 278000 |
| 2022-11-02 | 15.51 | $15.46 | 370577 |
| 2022-11-01 | 15.51 | $15.63 | 415800 |
| 2022-10-31 | 15.50 | $15.57 | 572026 |
| 2022-10-28 | 15.50 | $15.44 | 380700 |
| 2022-10-27 | 15.50 | $15.54 | 405028 |
| 2022-10-26 | 15.50 | $15.47 | 316500 |
| 2022-10-25 | 15.50 | $15.47 | 234500 |
| 2022-10-24 | 15.50 | $15.18 | 302325 |
| 2022-10-21 | 15.54 | $15.29 | 289644 |
| 2022-10-20 | 15.56 | $15.15 | 297050 |
| 2022-10-19 | 15.61 | $15.14 | 503911 |
| 2022-10-18 | 15.66 | $15.09 | 481900 |
| 2022-10-17 | 15.71 | $15.08 | 460603 |
| 2022-10-14 | 15.78 | $15.16 | 234806 |
| 2022-10-13 | 15.85 | $15.27 | 500100 |
| 2022-10-12 | 15.91 | $15.48 | 378609 |
| 2022-10-11 | 15.95 | $15.56 | 414734 |
| 2022-10-10 | 15.99 | $15.61 | 341707 |
| 2022-10-07 | 16.03 | $15.80 | 793228 |
| 2022-10-06 | 16.06 | $16.20 | 629435 |
| 2022-10-05 | 16.04 | $16.07 | 354849 |
| 2022-10-04 | 16.04 | $16.00 | 532704 |
| 2022-10-03 | 16.05 | $15.50 | 553900 |
| 2022-09-30 | 16.10 | $15.36 | 374200 |
| 2022-09-29 | 16.18 | $15.25 | 391600 |
| 2022-09-28 | 16.28 | $15.38 | 388000 |
| 2022-09-27 | 16.37 | $15.21 | 549200 |
| 2022-09-26 | 16.50 | $14.98 | 853300 |
| 2022-09-23 | 16.66 | $15.31 | 1.0M |
| 2022-09-22 | 16.80 | $15.93 | 616314 |
| 2022-09-21 | 16.89 | $16.30 | 279239 |
| 2022-09-20 | 16.95 | $16.29 | 401302 |
| 2022-09-19 | 17.02 | $16.34 | 383543 |
| 2022-09-16 | 17.09 | $16.46 | 717600 |
| 2022-09-15 | 17.16 | $16.79 | 385700 |
| 2022-09-14 | 17.20 | $16.98 | 504300 |
| 2022-09-13 | 17.22 | $17.15 | 469300 |
| 2022-09-12 | 17.23 | $17.48 | 425205 |
| 2022-09-09 | 17.20 | $17.41 | 330209 |
| 2022-09-08 | 17.18 | $17.35 | 326329 |
| 2022-09-07 | 17.17 | $17.24 | 313726 |
| 2022-09-06 | 17.16 | $17.02 | 364400 |
| 2022-09-02 | 17.17 | $17.08 | 356958 |
| 2022-09-01 | 17.18 | $17.06 | 702170 |
| 2022-08-31 | 17.19 | $17.35 | 418236 |
| 2022-08-30 | 17.18 | $17.49 | 1.0M |
| 2022-08-29 | 17.15 | $17.15 | 357122 |
| 2022-08-26 | 17.14 | $17.12 | 294911 |
| 2022-08-25 | 17.15 | $17.42 | 350119 |
| 2022-08-24 | 17.12 | $17.20 | 296086 |
| 2022-08-23 | 17.11 | $17.03 | 407776 |
| 2022-08-22 | 17.12 | $16.83 | 513400 |
| 2022-08-19 | 17.15 | $17.03 | 419931 |
| 2022-08-18 | 17.16 | $17.36 | 185628 |
| 2022-08-17 | 17.14 | $17.34 | 417644 |
| 2022-08-16 | 17.12 | $17.41 | 497603 |
| 2022-08-15 | 17.09 | $17.50 | 327645 |
| 2022-08-12 | 17.05 | $17.60 | 344300 |
| 2022-08-11 | 16.99 | $17.75 | 460552 |
| 2022-08-10 | 16.91 | $17.72 | 488210 |
| 2022-08-09 | 16.82 | $17.49 | 444300 |
| 2022-08-08 | 16.75 | $17.58 | 367754 |
| 2022-08-05 | 16.66 | $17.48 | 272173 |
| 2022-08-04 | 16.58 | $17.47 | 346127 |
| 2022-08-03 | 16.48 | $17.49 | 541457 |
| 2022-08-02 | 16.38 | $17.30 | 368301 |
| 2022-08-01 | 16.28 | $17.05 | 486100 |
| 2022-07-29 | 16.20 | $16.90 | 808220 |
| 2022-07-28 | 16.12 | $16.76 | 444100 |
| 2022-07-27 | 16.06 | $16.23 | 337100 |
| 2022-07-26 | 16.04 | $15.99 | 357101 |
| 2022-07-25 | 16.04 | $16.09 | 277000 |
| 2022-07-22 | 16.04 | $16.08 | 262506 |
| 2022-07-21 | 16.04 | $15.96 | 379100 |
| 2022-07-20 | 16.04 | $15.74 | 373899 |
| 2022-07-19 | 16.08 | $15.73 | 373708 |
| 2022-07-18 | 16.11 | $15.68 | 344573 |
| 2022-07-15 | 16.16 | $15.62 | 556434 |
| 2022-07-14 | 16.21 | $15.82 | 399201 |
| 2022-07-13 | 16.26 | $16.09 | 430715 |
| 2022-07-12 | 16.27 | $16.29 | 497000 |
| 2022-07-11 | 16.27 | $16.21 | 530508 |
| 2022-07-08 | 16.28 | $16.07 | 332918 |
| 2022-07-07 | 16.30 | $16.01 | 505600 |
| 2022-07-06 | 16.33 | $16.05 | 419203 |
| 2022-07-05 | 16.36 | $16.19 | 432700 |
| 2022-07-01 | 16.38 | $16.28 | 389000 |
| 2022-06-30 | 16.39 | $16.09 | 365625 |
| 2022-06-29 | 16.42 | $16.19 | 344900 |
| 2022-06-28 | 16.44 | $16.08 | 410100 |
| 2022-06-27 | 16.48 | $16.02 | 444742 |
| 2022-06-24 | 16.53 | $15.56 | 677500 |
| 2022-06-23 | 16.63 | $15.08 | 686215 |
| 2022-06-22 | 16.80 | $15.08 | 867114 |
| 2022-06-21 | 16.98 | $15.43 | 966247 |
| 2022-06-17 | 17.14 | $15.68 | 844500 |
| 2022-06-16 | 17.29 | $15.95 | 1.2M |
| 2022-06-15 | 17.44 | $16.61 | 559621 |
| 2022-06-14 | 17.52 | $16.71 | 650729 |
| 2022-06-13 | 17.61 | $16.91 | 1.1M |
| 2022-06-10 | 17.68 | $17.58 | 414201 |
| 2022-06-09 | 17.69 | $17.67 | 372019 |
| 2022-06-08 | 17.70 | $17.73 | 224232 |
| 2022-06-07 | 17.69 | $17.70 | 267909 |
| 2022-06-06 | 17.69 | $17.63 | 346800 |
| 2022-06-03 | 17.70 | $17.66 | 286242 |
| 2022-06-02 | 17.70 | $17.84 | 552635 |
| 2022-06-01 | 17.69 | $17.60 | 659735 |
| 2022-05-31 | 17.70 | $17.92 | 819956 |
| 2022-05-27 | 17.67 | $17.60 | 510825 |
| 2022-05-26 | 17.68 | $16.98 | 464100 |
| 2022-05-25 | 17.75 | $16.73 | 1.1M |
| 2022-05-24 | 17.86 | $17.00 | 982710 |
| 2022-05-23 | 17.95 | $17.31 | 439413 |
| 2022-05-20 | 18.02 | $17.41 | 624000 |
| 2022-05-19 | 18.08 | $17.45 | 369000 |
| 2022-05-18 | 18.15 | $17.54 | 588400 |
| 2022-05-17 | 18.22 | $17.55 | 352037 |
| 2022-05-16 | 18.29 | $17.41 | 752498 |
| 2022-05-13 | 18.38 | $17.66 | 605353 |
| 2022-05-12 | 18.45 | $17.48 | 1.4M |
| 2022-05-11 | 18.56 | $18.22 | 565700 |
| 2022-05-10 | 18.59 | $18.44 | 752500 |
| 2022-05-09 | 18.61 | $18.45 | 618629 |
| 2022-05-06 | 18.62 | $18.56 | 687200 |
| 2022-05-05 | 18.63 | $18.57 | 364700 |
| 2022-05-04 | 18.64 | $18.68 | 380600 |
| 2022-05-03 | 18.63 | $18.61 | 290932 |
| 2022-05-02 | 18.63 | $18.55 | 556408 |
| 2022-04-29 | 18.64 | $18.48 | 409900 |
| 2022-04-28 | 18.66 | $18.50 | 427400 |
| 2022-04-27 | 18.68 | $18.31 | 437610 |
| 2022-04-26 | 18.71 | $18.31 | 356580 |
| 2022-04-25 | 18.76 | $18.44 | 588387 |
| 2022-04-22 | 18.79 | $18.50 | 650600 |
| 2022-04-21 | 18.82 | $18.61 | 383630 |
| 2022-04-20 | 18.84 | $18.65 | 603900 |
| 2022-04-19 | 18.86 | $18.86 | 525000 |
| 2022-04-18 | 18.86 | $18.67 | 481153 |
| 2022-04-14 | 18.88 | $18.76 | 460800 |
| 2022-04-13 | 18.90 | $18.92 | 389518 |
| 2022-04-12 | 18.89 | $19.04 | 513132 |
| 2022-04-11 | 18.88 | $18.93 | 538484 |
| 2022-04-08 | 18.87 | $19.00 | 544221 |
| 2022-04-07 | 18.86 | $19.01 | 395367 |
| 2022-04-06 | 18.84 | $18.94 | 429644 |
| 2022-04-05 | 18.83 | $19.07 | 374906 |
| 2022-04-04 | 18.81 | $19.25 | 587431 |
| 2022-04-01 | 18.76 | $19.10 | 419146 |
| 2022-03-31 | 18.73 | $19.01 | 529700 |
| 2022-03-30 | 18.70 | $18.95 | 259418 |
| 2022-03-29 | 18.67 | $18.96 | 527353 |
| 2022-03-28 | 18.64 | $18.91 | 497500 |
| 2022-03-25 | 18.61 | $18.68 | 339500 |
| 2022-03-24 | 18.61 | $18.73 | 358796 |
| 2022-03-23 | 18.59 | $18.61 | 323700 |
| 2022-03-22 | 18.59 | $18.55 | 409439 |
| 2022-03-21 | 18.59 | $18.50 | 451933 |
| 2022-03-18 | 18.60 | $18.57 | 301100 |
| 2022-03-17 | 18.61 | $18.51 | 378000 |
| 2022-03-16 | 18.62 | $18.39 | 432429 |
| 2022-03-15 | 18.64 | $18.20 | 406600 |
| 2022-03-14 | 18.69 | $18.16 | 614519 |
| 2022-03-11 | 18.74 | $18.75 | 519100 |
| 2022-03-10 | 18.74 | $18.93 | 467800 |
| 2022-03-09 | 18.72 | $18.87 | 466800 |
| 2022-03-08 | 18.71 | $18.68 | 600537 |
| 2022-03-07 | 18.71 | $18.63 | 406400 |
| 2022-03-04 | 18.72 | $18.85 | 533109 |
| 2022-03-03 | 18.71 | $19.06 | 525762 |
| 2022-03-02 | 18.67 | $19.02 | 441321 |
| 2022-03-01 | 18.63 | $18.73 | 449500 |
| 2022-02-28 | 18.62 | $18.59 | 449000 |
| 2022-02-25 | 18.63 | $18.49 | 527700 |
| 2022-02-24 | 18.64 | $18.05 | 869735 |
| 2022-02-23 | 18.70 | $18.05 | 593800 |
| 2022-02-22 | 18.77 | $18.17 | 838000 |
| 2022-02-18 | 18.83 | $18.68 | 352100 |
| 2022-02-17 | 18.85 | $18.57 | 377500 |
| 2022-02-16 | 18.88 | $18.65 | 510503 |
| 2022-02-15 | 18.90 | $18.60 | 545157 |
| 2022-02-14 | 18.94 | $18.37 | 759800 |
| 2022-02-11 | 19.00 | $19.03 | 875100 |
| 2022-02-10 | 18.99 | $19.37 | 674700 |
| 2022-02-09 | 18.95 | $19.53 | 600600 |
| 2022-02-08 | 18.89 | $19.30 | 561800 |
| 2022-02-07 | 18.85 | $19.27 | 547671 |
| 2022-02-04 | 18.81 | $19.12 | 570714 |
| 2022-02-03 | 18.77 | $19.21 | 630600 |
| 2022-02-02 | 18.73 | $19.35 | 495700 |
| 2022-02-01 | 18.66 | $19.29 | 779400 |
| 2022-01-31 | 18.59 | $19.15 | 1.1M |
| 2022-01-28 | 18.54 | $18.59 | 412183 |
| 2022-01-27 | 18.53 | $18.43 | 403800 |
| 2022-01-26 | 18.54 | $18.30 | 552300 |
| 2022-01-25 | 18.57 | $18.00 | 746006 |
| 2022-01-24 | 18.63 | $17.75 | 1.5M |
| 2022-01-21 | 18.72 | $18.17 | 773604 |
| 2022-01-20 | 18.78 | $18.50 | 635632 |
| 2022-01-19 | 18.80 | $18.68 | 417801 |
| 2022-01-18 | 18.82 | $18.70 | 445317 |
| 2022-01-14 | 18.83 | $18.75 | 553734 |
| 2022-01-13 | 18.84 | $19.01 | 473000 |
| 2022-01-12 | 18.82 | $19.28 | 705000 |
| 2022-01-11 | 18.77 | $19.24 | 639126 |
| 2022-01-10 | 18.72 | $19.12 | 544190 |
| 2022-01-07 | 18.68 | $19.16 | 534140 |
| 2022-01-06 | 18.63 | $19.05 | 559800 |
| 2022-01-05 | 18.59 | $19.07 | 945646 |
| 2022-01-04 | 18.54 | $19.08 | 1.1M |
| 2022-01-03 | 18.48 | $18.76 | 792944 |
| 2021-12-31 | 18.45 | $18.32 | 548000 |
| 2021-12-30 | 18.46 | $18.15 | 665500 |
| 2021-12-29 | 18.49 | $18.12 | 680940 |
| 2021-12-28 | 18.53 | $18.25 | 894444 |
| 2021-12-27 | 18.56 | $18.39 | 710440 |
| 2021-12-23 | 18.58 | $18.40 | 398100 |
| 2021-12-22 | 18.60 | $18.23 | 546700 |
| 2021-12-21 | 18.64 | $18.01 | 578340 |
| 2021-12-20 | 18.71 | $17.89 | 1.1M |
| 2021-12-17 | 18.79 | $18.27 | 730633 |
| 2021-12-16 | 18.85 | $18.41 | 511905 |
| 2021-12-15 | 18.89 | $18.32 | 805929 |
| 2021-12-14 | 18.96 | $18.52 | 692820 |
| 2021-12-13 | 19.00 | $18.86 | 511400 |
| 2021-12-10 | 19.02 | $19.07 | 435619 |
| 2021-12-09 | 19.01 | $19.16 | 471314 |
| 2021-12-08 | 18.99 | $19.13 | 448934 |
| 2021-12-07 | 18.98 | $19.12 | 439929 |
| 2021-12-06 | 18.97 | $19.01 | 600400 |
| 2021-12-03 | 18.96 | $18.94 | 516759 |
| 2021-12-02 | 18.96 | $18.98 | 506800 |
| 2021-12-01 | 18.96 | $18.81 | 443400 |
| 2021-11-30 | 18.98 | $18.75 | 537600 |
| 2021-11-29 | 19.00 | $18.85 | 359201 |
| 2021-11-26 | 19.02 | $18.69 | 452000 |
| 2021-11-24 | 19.05 | $18.92 | 565700 |
| 2021-11-23 | 19.06 | $18.70 | 435777 |
| 2021-11-22 | 19.10 | $18.72 | 422426 |
| 2021-11-19 | 19.14 | $18.67 | 595822 |
| 2021-11-18 | 19.19 | $18.66 | 780028 |
| 2021-11-17 | 19.25 | $18.64 | 870200 |
| 2021-11-16 | 19.31 | $18.88 | 611095 |
| 2021-11-15 | 19.36 | $18.98 | 476812 |
| 2021-11-12 | 19.40 | $19.07 | 487025 |
| 2021-11-11 | 19.43 | $19.21 | 530800 |
| 2021-11-10 | 19.46 | $19.21 | 553434 |
| 2021-11-09 | 19.48 | $19.24 | 468325 |
| 2021-11-08 | 19.51 | $19.22 | 664445 |
| 2021-11-05 | 19.54 | $19.20 | 746400 |
| 2021-11-04 | 19.57 | $19.17 | 489929 |
| 2021-11-03 | 19.62 | $19.16 | 474400 |
| 2021-11-02 | 19.66 | $19.13 | 662491 |
| 2021-11-01 | 19.72 | $19.00 | 768900 |
| 2021-10-29 | 19.79 | $19.08 | 760376 |
| 2021-10-28 | 19.87 | $19.00 | 833505 |
| 2021-10-27 | 19.96 | $18.89 | 1.4M |
| 2021-10-26 | 20.07 | $19.08 | 713507 |
| 2021-10-25 | 20.18 | $19.37 | 1.2M |
| 2021-10-22 | 20.26 | $20.05 | 497028 |
| 2021-10-21 | 20.29 | $20.33 | 178900 |
| 2021-10-20 | 20.28 | $20.40 | 180805 |
| 2021-10-19 | 20.27 | $20.36 | 154327 |
| 2021-10-18 | 20.26 | $20.34 | 239200 |
| 2021-10-15 | 20.25 | $20.31 | 237900 |
| 2021-10-14 | 20.25 | $20.46 | 314115 |
| 2021-10-13 | 20.22 | $20.63 | 195400 |
| 2021-10-12 | 20.18 | $20.52 | 365500 |
| 2021-10-11 | 20.14 | $20.45 | 327824 |
| 2021-10-08 | 20.11 | $20.26 | 273500 |
| 2021-10-07 | 20.10 | $20.20 | 327248 |
| 2021-10-06 | 20.09 | $19.92 | 267736 |
| 2021-10-05 | 20.10 | $19.84 | 551701 |
| 2021-10-04 | 20.13 | $19.43 | 448900 |
| 2021-10-01 | 20.20 | $19.19 | 322028 |
| 2021-09-30 | 20.31 | $19.15 | 339000 |
| 2021-09-29 | 20.43 | $19.20 | 367961 |
| 2021-09-28 | 20.56 | $18.92 | 855146 |
| 2021-09-27 | 20.74 | $19.25 | 619100 |
| 2021-09-24 | 20.89 | $19.66 | 468623 |
| 2021-09-23 | 21.02 | $19.82 | 1.2M |
| 2021-09-22 | 21.15 | $20.53 | 320221 |
| 2021-09-21 | 21.21 | $20.62 | 394694 |
| 2021-09-20 | 21.28 | $20.74 | 462092 |
| 2021-09-17 | 21.33 | $21.15 | 184000 |
| 2021-09-16 | 21.35 | $21.07 | 220508 |
| 2021-09-15 | 21.38 | $21.18 | 407100 |
| 2021-09-14 | 21.40 | $21.12 | 352400 |
| 2021-09-13 | 21.43 | $21.51 | 351700 |
| 2021-09-10 | 21.43 | $21.62 | 254342 |
| 2021-09-09 | 21.41 | $21.51 | 228513 |
| 2021-09-08 | 21.40 | $21.32 | 217900 |
| 2021-09-07 | 21.40 | $21.34 | 339543 |
| 2021-09-03 | 21.41 | $21.40 | 250836 |
| 2021-09-02 | 21.41 | $21.53 | 525200 |
| 2021-09-01 | 21.40 | $21.18 | 248926 |
| 2021-08-31 | 21.42 | $21.17 | 228300 |
| 2021-08-30 | 21.45 | $21.20 | 222343 |
| 2021-08-27 | 21.47 | $21.32 | 159117 |
| 2021-08-26 | 21.49 | $21.20 | 196100 |
| 2021-08-25 | 21.52 | $21.41 | 202949 |
| 2021-08-24 | 21.53 | $21.38 | 163300 |
| 2021-08-23 | 21.55 | $21.32 | 235750 |
| 2021-08-20 | 21.57 | $21.07 | 276000 |
| 2021-08-19 | 21.63 | $21.04 | 343890 |
| 2021-08-18 | 21.69 | $21.29 | 291616 |
| 2021-08-17 | 21.73 | $21.45 | 259303 |
| 2021-08-16 | 21.76 | $21.60 | 227621 |
| 2021-08-13 | 21.77 | $21.75 | 127100 |
| 2021-08-12 | 21.78 | $21.76 | 249126 |
| 2021-08-11 | 21.78 | $21.96 | 283869 |
| 2021-08-10 | 21.76 | $21.95 | 238000 |
| 2021-08-09 | 21.74 | $21.96 | 272423 |
| 2021-08-06 | 21.72 | $21.96 | 244110 |
| 2021-08-05 | 21.69 | $21.91 | 292400 |
| 2021-08-04 | 21.67 | $21.82 | 194800 |
| 2021-08-03 | 21.65 | $21.81 | 260000 |
| 2021-08-02 | 21.63 | $21.62 | 227120 |
| 2021-07-30 | 21.64 | $21.58 | 283800 |
| 2021-07-29 | 21.64 | $21.83 | 176905 |
| 2021-07-28 | 21.62 | $21.83 | 156706 |
| 2021-07-27 | 21.60 | $21.78 | 229600 |
| 2021-07-26 | 21.58 | $21.77 | 155300 |
| 2021-07-23 | 21.56 | $21.72 | 352122 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.81
2026-07-21
Close Price
$10.69
Vol: 701232
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.79
Average
15.52
Maximum
21.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.81 | $10.69 | 701232 |
| 2026-07-20 | 10.82 | $10.66 | 871373 |
| 2026-07-17 | 10.84 | $10.69 | 3.9M |
| 2026-07-16 | 10.85 | $10.75 | 1.5M |
| 2026-07-15 | 10.85 | $10.77 | 1.1M |
| 2026-07-14 | 10.86 | $10.88 | 1.4M |
| 2026-07-13 | 10.85 | $10.89 | 1.8M |
| 2026-07-10 | 10.85 | $10.93 | 707100 |
| 2026-07-09 | 10.84 | $10.91 | 1.1M |
| 2026-07-08 | 10.83 | $10.92 | 1.2M |
| 2026-07-07 | 10.83 | $10.90 | 812800 |
| 2026-07-06 | 10.82 | $10.94 | 1.3M |
| 2026-07-02 | 10.81 | $10.99 | 1.1M |
| 2026-07-01 | 10.80 | $10.94 | 1.1M |
| 2026-06-30 | 10.79 | $10.92 | 1.6M |
| 2026-06-29 | 10.79 | $10.81 | 851801 |
| 2026-06-26 | 10.80 | $10.69 | 1.2M |
| 2026-06-25 | 10.82 | $10.61 | 2.1M |
| 2026-06-24 | 10.85 | $10.50 | 3.3M |
| 2026-06-23 | 10.90 | $10.60 | 2.2M |
| 2026-06-22 | 10.93 | $10.74 | 1.4M |
| 2026-06-18 | 10.96 | $10.72 | 2.3M |
| 2026-06-17 | 10.99 | $10.81 | 1.3M |
| 2026-06-16 | 11.01 | $10.81 | 1.6M |
| 2026-06-15 | 11.04 | $10.95 | 1.3M |
| 2026-06-12 | 11.05 | $11.04 | 1.5M |
| 2026-06-11 | 11.05 | $10.98 | 1.3M |
| 2026-06-10 | 11.07 | $10.93 | 924700 |
| 2026-06-09 | 11.09 | $11.04 | 1.9M |
| 2026-06-08 | 11.10 | $11.00 | 965635 |
| 2026-06-05 | 11.12 | $11.01 | 1.1M |
| 2026-06-04 | 11.14 | $11.09 | 980109 |
| 2026-06-03 | 11.15 | $11.04 | 1.1M |
| 2026-06-02 | 11.17 | $11.05 | 1.2M |
| 2026-06-01 | 11.20 | $11.13 | 1.3M |
| 2026-05-29 | 11.21 | $11.20 | 1.6M |
| 2026-05-28 | 11.22 | $11.16 | 1.3M |
| 2026-05-27 | 11.24 | $11.00 | 1.1M |
| 2026-05-26 | 11.27 | $11.01 | 1.8M |
| 2026-05-22 | 11.30 | $11.09 | 941415 |
| 2026-05-21 | 11.33 | $11.19 | 880043 |
| 2026-05-20 | 11.34 | $11.18 | 1.5M |
| 2026-05-19 | 11.36 | $11.02 | 1.2M |
| 2026-05-18 | 11.39 | $11.09 | 2.9M |
| 2026-05-15 | 11.42 | $11.13 | 1.6M |
| 2026-05-14 | 11.45 | $11.49 | 1.6M |
| 2026-05-13 | 11.44 | $11.50 | 1.8M |
| 2026-05-12 | 11.43 | $11.56 | 1.6M |
| 2026-05-11 | 11.42 | $11.56 | 1.8M |
| 2026-05-08 | 11.40 | $11.52 | 1.0M |
| 2026-05-07 | 11.39 | $11.49 | 1.0M |
| 2026-05-06 | 11.38 | $11.50 | 1.2M |
| 2026-05-05 | 11.36 | $11.43 | 894418 |
| 2026-05-04 | 11.36 | $11.41 | 1.1M |
| 2026-05-01 | 11.35 | $11.37 | 1.4M |
| 2026-04-30 | 11.35 | $11.43 | 1.9M |
| 2026-04-29 | 11.34 | $11.31 | 693800 |
| 2026-04-28 | 11.34 | $11.34 | 856795 |
| 2026-04-27 | 11.33 | $11.36 | 1.1M |
| 2026-04-24 | 11.32 | $11.22 | 567575 |
| 2026-04-23 | 11.32 | $11.20 | 813409 |
| 2026-04-22 | 11.31 | $11.34 | 841622 |
| 2026-04-21 | 11.30 | $11.38 | 1.3M |
| 2026-04-20 | 11.28 | $11.56 | 2.0M |
| 2026-04-17 | 11.23 | $11.29 | 1.1M |
| 2026-04-16 | 11.21 | $11.28 | 1.0M |
| 2026-04-15 | 11.20 | $11.35 | 1.2M |
| 2026-04-14 | 11.17 | $11.54 | 1.6M |
| 2026-04-13 | 11.12 | $11.42 | 1.1M |
| 2026-04-10 | 11.08 | $11.50 | 1.1M |
| 2026-04-09 | 11.04 | $11.39 | 738100 |
| 2026-04-08 | 11.00 | $11.22 | 1.2M |
| 2026-04-07 | 10.98 | $11.12 | 811400 |
| 2026-04-06 | 10.97 | $11.15 | 896637 |
| 2026-04-02 | 10.97 | $11.18 | 1.2M |
| 2026-04-01 | 10.96 | $11.20 | 1.2M |
| 2026-03-31 | 10.95 | $11.02 | 2.1M |
| 2026-03-30 | 10.96 | $10.65 | 1.3M |
| 2026-03-27 | 11.01 | $10.61 | 2.2M |
| 2026-03-26 | 11.08 | $10.81 | 1.0M |
| 2026-03-25 | 11.13 | $10.93 | 1.0M |
| 2026-03-24 | 11.17 | $10.77 | 1.9M |
| 2026-03-23 | 11.24 | $10.85 | 1.8M |
| 2026-03-20 | 11.30 | $10.82 | 1.9M |
| 2026-03-19 | 11.37 | $11.08 | 1.9M |
| 2026-03-18 | 11.43 | $11.04 | 737468 |
| 2026-03-17 | 11.49 | $11.11 | 984900 |
| 2026-03-16 | 11.55 | $11.03 | 1.5M |
| 2026-03-13 | 11.63 | $11.02 | 2.2M |
| 2026-03-12 | 11.71 | $11.29 | 1.7M |
| 2026-03-11 | 11.77 | $11.40 | 1.7M |
| 2026-03-10 | 11.83 | $11.42 | 1.5M |
| 2026-03-09 | 11.89 | $11.30 | 3.6M |
| 2026-03-06 | 11.97 | $11.41 | 2.9M |
| 2026-03-05 | 12.04 | $11.77 | 2.0M |
| 2026-03-04 | 12.08 | $11.82 | 1.7M |
| 2026-03-03 | 12.12 | $11.77 | 2.1M |
| 2026-03-02 | 12.17 | $11.93 | 1.6M |
| 2026-02-27 | 12.20 | $12.00 | 2.0M |
| 2026-02-26 | 12.23 | $12.05 | 1.1M |
| 2026-02-25 | 12.26 | $12.02 | 1.9M |
| 2026-02-24 | 12.30 | $12.09 | 1.3M |
| 2026-02-23 | 12.34 | $12.06 | 945400 |
| 2026-02-20 | 12.38 | $12.15 | 2.0M |
| 2026-02-19 | 12.41 | $12.22 | 1.1M |
| 2026-02-18 | 12.45 | $12.15 | 1.1M |
| 2026-02-17 | 12.49 | $12.16 | 1.8M |
| 2026-02-13 | 12.53 | $12.32 | 1.3M |
| 2026-02-12 | 12.56 | $12.47 | 1.3M |
| 2026-02-11 | 12.58 | $12.52 | 1.4M |
| 2026-02-10 | 12.60 | $12.55 | 1.2M |
| 2026-02-09 | 12.61 | $12.50 | 1.1M |
| 2026-02-06 | 12.63 | $12.38 | 1.3M |
| 2026-02-05 | 12.67 | $12.29 | 1.4M |
| 2026-02-04 | 12.72 | $12.44 | 1.6M |
| 2026-02-03 | 12.75 | $12.45 | 2.2M |
| 2026-02-02 | 12.79 | $12.35 | 3.0M |
| 2026-01-30 | 12.83 | $12.78 | 1.4M |
| 2026-01-29 | 12.84 | $12.86 | 944521 |
| 2026-01-28 | 12.84 | $12.79 | 1.1M |
| 2026-01-27 | 12.85 | $12.83 | 760600 |
| 2026-01-26 | 12.85 | $12.83 | 1.1M |
| 2026-01-23 | 12.85 | $12.80 | 1.1M |
| 2026-01-22 | 12.85 | $12.89 | 1.0M |
| 2026-01-21 | 12.83 | $12.82 | 928139 |
| 2026-01-20 | 12.83 | $12.63 | 1.3M |
| 2026-01-16 | 12.83 | $12.77 | 1.2M |
| 2026-01-15 | 12.82 | $12.80 | 1.2M |
| 2026-01-14 | 12.81 | $13.05 | 1.2M |
| 2026-01-13 | 12.77 | $13.02 | 1.2M |
| 2026-01-12 | 12.72 | $12.98 | 979901 |
| 2026-01-09 | 12.68 | $12.90 | 1.1M |
| 2026-01-08 | 12.64 | $12.68 | 2.0M |
| 2026-01-07 | 12.61 | $12.86 | 1.5M |
| 2026-01-06 | 12.57 | $13.04 | 1.7M |
| 2026-01-05 | 12.50 | $12.93 | 1.5M |
| 2026-01-02 | 12.45 | $12.77 | 2.0M |
| 2025-12-31 | 12.40 | $12.88 | 4.2M |
| 2025-12-30 | 12.34 | $12.82 | 3.2M |
| 2025-12-29 | 12.28 | $12.65 | 2.4M |
| 2025-12-26 | 12.24 | $12.61 | 1.8M |
| 2025-12-24 | 12.20 | $12.51 | 1.5M |
| 2025-12-23 | 12.17 | $12.34 | 2.0M |
| 2025-12-22 | 12.16 | $12.24 | 2.0M |
| 2025-12-19 | 12.15 | $12.25 | 1.8M |
| 2025-12-18 | 12.14 | $12.13 | 2.2M |
| 2025-12-17 | 12.14 | $12.07 | 1.7M |
| 2025-12-16 | 12.15 | $12.07 | 2.3M |
| 2025-12-15 | 12.16 | $12.09 | 2.0M |
| 2025-12-12 | 12.17 | $12.20 | 1.9M |
| 2025-12-11 | 12.18 | $12.14 | 1.9M |
| 2025-12-10 | 12.19 | $12.16 | 1.4M |
| 2025-12-09 | 12.21 | $12.09 | 1.3M |
| 2025-12-08 | 12.24 | $12.11 | 1.3M |
| 2025-12-05 | 12.28 | $12.08 | 1.2M |
| 2025-12-04 | 12.32 | $12.06 | 2.8M |
| 2025-12-03 | 12.37 | $12.12 | 1.5M |
| 2025-12-02 | 12.42 | $12.20 | 1.3M |
| 2025-12-01 | 12.46 | $12.24 | 1.4M |
| 2025-11-28 | 12.51 | $12.43 | 1.6M |
| 2025-11-26 | 12.54 | $12.42 | 1.5M |
| 2025-11-25 | 12.58 | $12.43 | 1.8M |
| 2025-11-24 | 12.61 | $12.23 | 2.0M |
| 2025-11-21 | 12.68 | $12.00 | 2.5M |
| 2025-11-20 | 12.77 | $11.98 | 2.3M |
| 2025-11-19 | 12.88 | $11.98 | 2.5M |
| 2025-11-18 | 12.99 | $11.97 | 4.2M |
| 2025-11-17 | 13.11 | $12.43 | 3.1M |
| 2025-11-14 | 13.18 | $12.91 | 1.4M |
| 2025-11-13 | 13.22 | $13.10 | 1.6M |
| 2025-11-12 | 13.25 | $13.20 | 1.5M |
| 2025-11-11 | 13.27 | $13.29 | 1.1M |
| 2025-11-10 | 13.29 | $13.22 | 1.2M |
| 2025-11-07 | 13.33 | $13.11 | 1.6M |
| 2025-11-06 | 13.38 | $13.06 | 1.4M |
| 2025-11-05 | 13.45 | $13.17 | 1.8M |
| 2025-11-04 | 13.52 | $13.03 | 2.3M |
| 2025-11-03 | 13.61 | $13.09 | 2.1M |
| 2025-10-31 | 13.71 | $13.55 | 1.5M |
| 2025-10-30 | 13.77 | $13.25 | 1.7M |
| 2025-10-29 | 13.86 | $12.99 | 2.7M |
| 2025-10-28 | 13.99 | $13.02 | 4.2M |
| 2025-10-27 | 14.13 | $13.52 | 4.8M |
| 2025-10-24 | 14.22 | $13.82 | 1.3M |
| 2025-10-23 | 14.29 | $13.80 | 1.7M |
| 2025-10-22 | 14.37 | $13.54 | 2.6M |
| 2025-10-21 | 14.48 | $13.34 | 5.1M |
| 2025-10-20 | 14.62 | $12.83 | 11.8M |
| 2025-10-17 | 14.82 | $14.09 | 5.7M |
| 2025-10-16 | 14.90 | $14.42 | 2.8M |
| 2025-10-15 | 14.95 | $14.70 | 1.6M |
| 2025-10-14 | 14.97 | $14.88 | 1.6M |
| 2025-10-13 | 14.98 | $14.97 | 1.4M |
| 2025-10-10 | 14.98 | $14.88 | 2.0M |
| 2025-10-09 | 14.99 | $14.98 | 1.0M |
| 2025-10-08 | 14.99 | $15.02 | 1.1M |
| 2025-10-07 | 14.98 | $15.05 | 768639 |
| 2025-10-06 | 14.97 | $15.01 | 1.4M |
| 2025-10-03 | 14.97 | $15.00 | 1.1M |
| 2025-10-02 | 14.97 | $15.06 | 921830 |
| 2025-10-01 | 14.96 | $15.07 | 1.0M |
| 2025-09-30 | 14.96 | $14.98 | 1.1M |
| 2025-09-29 | 14.96 | $14.94 | 930641 |
| 2025-09-26 | 14.96 | $14.91 | 578000 |
| 2025-09-25 | 14.97 | $14.91 | 633301 |
| 2025-09-24 | 14.98 | $14.95 | 661734 |
| 2025-09-23 | 14.98 | $14.96 | 605953 |
| 2025-09-22 | 14.98 | $14.99 | 1.0M |
| 2025-09-19 | 14.98 | $14.90 | 1.0M |
| 2025-09-18 | 14.99 | $14.86 | 1.1M |
| 2025-09-17 | 15.00 | $14.88 | 1.3M |
| 2025-09-16 | 15.01 | $14.90 | 1.3M |
| 2025-09-15 | 15.01 | $14.94 | 920723 |
| 2025-09-12 | 15.01 | $15.09 | 1.4M |
| 2025-09-11 | 15.00 | $15.00 | 1.3M |
| 2025-09-10 | 15.00 | $15.06 | 983141 |
| 2025-09-09 | 14.99 | $15.14 | 870943 |
| 2025-09-08 | 14.97 | $15.15 | 964289 |
| 2025-09-05 | 14.95 | $15.13 | 1.1M |
| 2025-09-04 | 14.93 | $15.08 | 1.1M |
| 2025-09-03 | 14.92 | $15.00 | 931700 |
| 2025-09-02 | 14.91 | $14.94 | 1.1M |
| 2025-08-29 | 14.91 | $14.93 | 1.1M |
| 2025-08-28 | 14.91 | $14.95 | 881036 |
| 2025-08-27 | 14.91 | $14.96 | 563546 |
| 2025-08-26 | 14.91 | $14.92 | 531944 |
| 2025-08-25 | 14.91 | $14.85 | 709721 |
| 2025-08-22 | 14.91 | $14.85 | 826600 |
| 2025-08-21 | 14.92 | $14.80 | 1.2M |
| 2025-08-20 | 14.94 | $14.83 | 907500 |
| 2025-08-19 | 14.95 | $14.82 | 1.1M |
| 2025-08-18 | 14.96 | $14.83 | 1.1M |
| 2025-08-15 | 14.98 | $14.90 | 946122 |
| 2025-08-14 | 14.98 | $15.06 | 885706 |
| 2025-08-13 | 14.97 | $15.06 | 1.4M |
| 2025-08-12 | 14.96 | $15.04 | 978053 |
| 2025-08-11 | 14.95 | $15.01 | 877233 |
| 2025-08-08 | 14.94 | $14.98 | 729959 |
| 2025-08-07 | 14.94 | $14.99 | 730545 |
| 2025-08-06 | 14.94 | $14.97 | 728700 |
| 2025-08-05 | 14.93 | $14.94 | 998212 |
| 2025-08-04 | 14.93 | $14.93 | 942649 |
| 2025-08-01 | 14.94 | $14.84 | 1.5M |
| 2025-07-31 | 14.95 | $14.88 | 1.3M |
| 2025-07-30 | 14.95 | $14.84 | 2.0M |
| 2025-07-29 | 14.97 | $14.96 | 996125 |
| 2025-07-28 | 14.96 | $15.10 | 670400 |
| 2025-07-25 | 14.95 | $15.04 | 580223 |
| 2025-07-24 | 14.94 | $15.02 | 809915 |
| 2025-07-23 | 14.93 | $14.95 | 682813 |
| 2025-07-22 | 14.92 | $14.92 | 734821 |
| 2025-07-21 | 14.92 | $14.87 | 905852 |
| 2025-07-18 | 14.92 | $14.88 | 736317 |
| 2025-07-17 | 14.92 | $14.89 | 981010 |
| 2025-07-16 | 14.91 | $14.80 | 969205 |
| 2025-07-15 | 14.92 | $14.83 | 1.3M |
| 2025-07-14 | 14.91 | $15.09 | 1.1M |
| 2025-07-11 | 14.89 | $15.08 | 863844 |
| 2025-07-10 | 14.86 | $15.08 | 894339 |
| 2025-07-09 | 14.83 | $14.99 | 695010 |
| 2025-07-08 | 14.81 | $14.97 | 837670 |
| 2025-07-07 | 14.79 | $14.95 | 893370 |
| 2025-07-03 | 14.77 | $14.95 | 552300 |
| 2025-07-02 | 14.75 | $14.90 | 649615 |
| 2025-07-01 | 14.74 | $14.84 | 930000 |
| 2025-06-30 | 14.73 | $14.89 | 1.1M |
| 2025-06-27 | 14.72 | $14.88 | 520800 |
| 2025-06-26 | 14.70 | $14.79 | 514013 |
| 2025-06-25 | 14.69 | $14.75 | 572574 |
| 2025-06-24 | 14.69 | $14.70 | 689546 |
| 2025-06-23 | 14.69 | $14.58 | 711900 |
| 2025-06-20 | 14.70 | $14.55 | 773800 |
| 2025-06-18 | 14.71 | $14.57 | 778000 |
| 2025-06-17 | 14.72 | $14.55 | 676400 |
| 2025-06-16 | 14.74 | $14.55 | 891800 |
| 2025-06-13 | 14.75 | $14.63 | 768439 |
| 2025-06-12 | 14.76 | $14.94 | 1.0M |
| 2025-06-11 | 14.73 | $14.80 | 1.1M |
| 2025-06-10 | 14.72 | $14.79 | 967657 |
| 2025-06-09 | 14.71 | $14.86 | 696100 |
| 2025-06-06 | 14.69 | $14.84 | 692818 |
| 2025-06-05 | 14.68 | $14.83 | 631934 |
| 2025-06-04 | 14.66 | $14.78 | 642973 |
| 2025-06-03 | 14.64 | $14.84 | 806217 |
| 2025-06-02 | 14.62 | $14.80 | 756532 |
| 2025-05-30 | 14.60 | $14.73 | 1.1M |
| 2025-05-29 | 14.58 | $14.63 | 689407 |
| 2025-05-28 | 14.57 | $14.51 | 532600 |
| 2025-05-27 | 14.58 | $14.61 | 823916 |
| 2025-05-23 | 14.57 | $14.55 | 677981 |
| 2025-05-22 | 14.57 | $14.39 | 870503 |
| 2025-05-21 | 14.58 | $14.45 | 1.3M |
| 2025-05-20 | 14.59 | $14.58 | 605749 |
| 2025-05-19 | 14.58 | $14.65 | 685824 |
| 2025-05-16 | 14.56 | $14.66 | 633243 |
| 2025-05-15 | 14.54 | $14.69 | 801164 |
| 2025-05-14 | 14.51 | $14.85 | 1.3M |
| 2025-05-13 | 14.47 | $14.75 | 1.3M |
| 2025-05-12 | 14.44 | $14.74 | 995900 |
| 2025-05-09 | 14.41 | $14.52 | 778248 |
| 2025-05-08 | 14.39 | $14.42 | 774600 |
| 2025-05-07 | 14.39 | $14.46 | 1.0M |
| 2025-05-06 | 14.38 | $14.51 | 658593 |
| 2025-05-05 | 14.36 | $14.52 | 739358 |
| 2025-05-02 | 14.34 | $14.46 | 892409 |
| 2025-05-01 | 14.33 | $14.27 | 1.7M |
| 2025-04-30 | 14.34 | $14.46 | 1.1M |
| 2025-04-29 | 14.34 | $14.45 | 571796 |
| 2025-04-28 | 14.35 | $14.36 | 627614 |
| 2025-04-25 | 14.37 | $14.42 | 584008 |
| 2025-04-24 | 14.39 | $14.31 | 625900 |
| 2025-04-23 | 14.42 | $14.15 | 939995 |
| 2025-04-22 | 14.48 | $14.06 | 1.0M |
| 2025-04-21 | 14.56 | $14.07 | 1.0M |
| 2025-04-17 | 14.65 | $14.33 | 598653 |
| 2025-04-16 | 14.72 | $14.31 | 957000 |
| 2025-04-15 | 14.79 | $14.55 | 1.3M |
| 2025-04-14 | 14.85 | $14.69 | 1.3M |
| 2025-04-11 | 14.90 | $14.45 | 1.5M |
| 2025-04-10 | 14.98 | $14.19 | 1.2M |
| 2025-04-09 | 15.09 | $14.66 | 2.7M |
| 2025-04-08 | 15.16 | $14.09 | 2.2M |
| 2025-04-07 | 15.29 | $13.74 | 3.8M |
| 2025-04-04 | 15.47 | $13.86 | 5.5M |
| 2025-04-03 | 15.64 | $15.30 | 2.0M |
| 2025-04-02 | 15.68 | $15.66 | 1.3M |
| 2025-04-01 | 15.68 | $15.50 | 973445 |
| 2025-03-31 | 15.70 | $15.57 | 1.3M |
| 2025-03-28 | 15.72 | $15.54 | 948590 |
| 2025-03-27 | 15.73 | $15.61 | 1.2M |
| 2025-03-26 | 15.75 | $15.70 | 1.2M |
| 2025-03-25 | 15.75 | $15.83 | 951300 |
| 2025-03-24 | 15.74 | $15.90 | 856156 |
| 2025-03-21 | 15.72 | $15.89 | 609765 |
| 2025-03-20 | 15.70 | $15.85 | 1.1M |
| 2025-03-19 | 15.69 | $15.76 | 1.6M |
| 2025-03-18 | 15.68 | $15.64 | 913200 |
| 2025-03-17 | 15.69 | $15.62 | 839016 |
| 2025-03-14 | 15.69 | $15.54 | 1.2M |
| 2025-03-13 | 15.71 | $15.66 | 1.4M |
| 2025-03-12 | 15.71 | $15.70 | 1.2M |
| 2025-03-11 | 15.71 | $15.58 | 1.4M |
| 2025-03-10 | 15.72 | $15.70 | 1.6M |
| 2025-03-07 | 15.72 | $15.77 | 1.2M |
| 2025-03-06 | 15.71 | $15.75 | 1.1M |
| 2025-03-05 | 15.70 | $15.91 | 1.2M |
| 2025-03-04 | 15.68 | $15.78 | 1.5M |
| 2025-03-03 | 15.67 | $15.73 | 1.2M |
| 2025-02-28 | 15.65 | $15.72 | 1.1M |
| 2025-02-27 | 15.64 | $15.57 | 1.3M |
| 2025-02-26 | 15.64 | $15.75 | 979911 |
| 2025-02-25 | 15.62 | $15.73 | 807641 |
| 2025-02-24 | 15.59 | $15.67 | 812105 |
| 2025-02-21 | 15.57 | $15.68 | 1.2M |
| 2025-02-20 | 15.55 | $15.70 | 819252 |
| 2025-02-19 | 15.52 | $15.60 | 898094 |
| 2025-02-18 | 15.50 | $15.57 | 942700 |
| 2025-02-14 | 15.49 | $15.56 | 804519 |
| 2025-02-13 | 15.47 | $15.77 | 1.2M |
| 2025-02-12 | 15.43 | $15.70 | 954215 |
| 2025-02-11 | 15.39 | $15.70 | 1.2M |
| 2025-02-10 | 15.36 | $15.62 | 887610 |
| 2025-02-07 | 15.33 | $15.55 | 631439 |
| 2025-02-06 | 15.30 | $15.56 | 755339 |
| 2025-02-05 | 15.27 | $15.52 | 747108 |
| 2025-02-04 | 15.25 | $15.46 | 982400 |
| 2025-02-03 | 15.23 | $15.45 | 1.9M |
| 2025-01-31 | 15.21 | $15.26 | 922455 |
| 2025-01-30 | 15.21 | $15.19 | 642113 |
| 2025-01-29 | 15.22 | $15.00 | 628240 |
| 2025-01-28 | 15.25 | $15.01 | 918300 |
| 2025-01-27 | 15.27 | $15.02 | 1.3M |
| 2025-01-24 | 15.30 | $15.14 | 862341 |
| 2025-01-23 | 15.32 | $15.22 | 2.3M |
| 2025-01-22 | 15.32 | $15.44 | 906509 |
| 2025-01-21 | 15.31 | $15.37 | 745269 |
| 2025-01-17 | 15.30 | $15.30 | 761605 |
| 2025-01-16 | 15.30 | $15.30 | 580907 |
| 2025-01-15 | 15.30 | $15.28 | 860597 |
| 2025-01-14 | 15.30 | $15.24 | 1.2M |
| 2025-01-13 | 15.30 | $15.21 | 978534 |
| 2025-01-10 | 15.32 | $15.32 | 1.2M |
| 2025-01-08 | 15.32 | $15.32 | 956237 |
| 2025-01-07 | 15.33 | $15.41 | 637018 |
| 2025-01-06 | 15.33 | $15.47 | 856806 |
| 2025-01-03 | 15.32 | $15.40 | 629497 |
| 2025-01-02 | 15.33 | $15.31 | 809196 |
| 2024-12-31 | 15.35 | $15.26 | 810300 |
| 2024-12-30 | 15.37 | $15.19 | 854100 |
| 2024-12-27 | 15.40 | $15.34 | 612529 |
| 2024-12-26 | 15.43 | $15.33 | 469602 |
| 2024-12-24 | 15.45 | $15.24 | 405210 |
| 2024-12-23 | 15.49 | $15.22 | 634048 |
| 2024-12-20 | 15.53 | $15.23 | 616300 |
| 2024-12-19 | 15.57 | $15.08 | 1.1M |
| 2024-12-18 | 15.63 | $15.05 | 1.1M |
| 2024-12-17 | 15.70 | $15.27 | 1.5M |
| 2024-12-16 | 15.75 | $15.40 | 1.0M |
| 2024-12-13 | 15.78 | $15.58 | 1.0M |
| 2024-12-12 | 15.80 | $15.74 | 990308 |
| 2024-12-11 | 15.81 | $15.79 | 791318 |
| 2024-12-10 | 15.81 | $15.59 | 1.7M |
| 2024-12-09 | 15.83 | $15.68 | 1.8M |
| 2024-12-06 | 15.85 | $15.99 | 610476 |
| 2024-12-05 | 15.84 | $15.95 | 684049 |
| 2024-12-04 | 15.82 | $15.92 | 787911 |
| 2024-12-03 | 15.82 | $15.92 | 695432 |
| 2024-12-02 | 15.81 | $15.85 | 723800 |
| 2024-11-29 | 15.80 | $15.80 | 623900 |
| 2024-11-27 | 15.80 | $15.74 | 729707 |
| 2024-11-26 | 15.81 | $15.80 | 554000 |
| 2024-11-25 | 15.81 | $15.81 | 691342 |
| 2024-11-22 | 15.81 | $15.86 | 628744 |
| 2024-11-21 | 15.80 | $15.82 | 958030 |
| 2024-11-20 | 15.80 | $15.72 | 713045 |
| 2024-11-19 | 15.80 | $15.70 | 1.1M |
| 2024-11-18 | 15.81 | $15.68 | 1.1M |
| 2024-11-15 | 15.82 | $15.67 | 1.3M |
| 2024-11-14 | 15.83 | $15.82 | 1.1M |
| 2024-11-13 | 15.83 | $15.89 | 1.2M |
| 2024-11-12 | 15.82 | $16.03 | 934232 |
| 2024-11-11 | 15.79 | $16.01 | 1.0M |
| 2024-11-08 | 15.77 | $15.99 | 956200 |
| 2024-11-07 | 15.75 | $15.86 | 770700 |
| 2024-11-06 | 15.74 | $15.80 | 1.0M |
| 2024-11-05 | 15.73 | $15.79 | 668900 |
| 2024-11-04 | 15.73 | $15.77 | 812634 |
| 2024-11-01 | 15.73 | $15.65 | 762100 |
| 2024-10-31 | 15.74 | $15.68 | 945000 |
| 2024-10-30 | 15.76 | $15.69 | 680100 |
| 2024-10-29 | 15.77 | $15.64 | 1.2M |
| 2024-10-28 | 15.78 | $15.77 | 551570 |
| 2024-10-25 | 15.79 | $15.69 | 818500 |
| 2024-10-24 | 15.80 | $15.67 | 956000 |
| 2024-10-23 | 15.81 | $15.71 | 1.0M |
| 2024-10-22 | 15.82 | $15.80 | 784861 |
| 2024-10-21 | 15.82 | $15.83 | 869224 |
| 2024-10-18 | 15.82 | $15.84 | 669605 |
| 2024-10-17 | 15.81 | $15.73 | 610801 |
| 2024-10-16 | 15.82 | $15.74 | 897307 |
| 2024-10-15 | 15.82 | $15.66 | 1.1M |
| 2024-10-14 | 15.83 | $15.81 | 1.1M |
| 2024-10-11 | 15.82 | $15.89 | 840329 |
| 2024-10-10 | 15.80 | $15.95 | 598500 |
| 2024-10-09 | 15.77 | $15.96 | 534072 |
| 2024-10-08 | 15.74 | $15.94 | 626314 |
| 2024-10-07 | 15.71 | $15.86 | 917716 |
| 2024-10-04 | 15.69 | $15.93 | 782464 |
| 2024-10-03 | 15.66 | $15.91 | 840516 |
| 2024-10-02 | 15.62 | $15.87 | 578232 |
| 2024-10-01 | 15.59 | $15.77 | 662345 |
| 2024-09-30 | 15.57 | $15.76 | 746337 |
| 2024-09-27 | 15.54 | $15.61 | 785800 |
| 2024-09-26 | 15.53 | $15.66 | 449400 |
| 2024-09-25 | 15.51 | $15.62 | 451200 |
| 2024-09-24 | 15.49 | $15.67 | 471550 |
| 2024-09-23 | 15.47 | $15.64 | 419400 |
| 2024-09-20 | 15.44 | $15.63 | 595121 |
| 2024-09-19 | 15.42 | $15.60 | 570442 |
| 2024-09-18 | 15.40 | $15.43 | 737070 |
| 2024-09-17 | 15.39 | $15.41 | 812526 |
| 2024-09-16 | 15.38 | $15.26 | 693539 |
| 2024-09-13 | 15.40 | $15.31 | 794035 |
| 2024-09-12 | 15.40 | $15.47 | 1.0M |
| 2024-09-11 | 15.40 | $15.55 | 839400 |
| 2024-09-10 | 15.38 | $15.58 | 780900 |
| 2024-09-09 | 15.37 | $15.53 | 472203 |
| 2024-09-06 | 15.35 | $15.38 | 610437 |
| 2024-09-05 | 15.36 | $15.44 | 376022 |
| 2024-09-04 | 15.35 | $15.40 | 606200 |
| 2024-09-03 | 15.35 | $15.29 | 688337 |
| 2024-08-30 | 15.36 | $15.45 | 660644 |
| 2024-08-29 | 15.35 | $15.34 | 541165 |
| 2024-08-28 | 15.36 | $15.20 | 396900 |
| 2024-08-27 | 15.37 | $15.14 | 494043 |
| 2024-08-26 | 15.40 | $15.06 | 1.6M |
| 2024-08-23 | 15.43 | $15.23 | 1.6M |
| 2024-08-22 | 15.45 | $15.40 | 533015 |
| 2024-08-21 | 15.45 | $15.44 | 483716 |
| 2024-08-20 | 15.44 | $15.29 | 1.8M |
| 2024-08-19 | 15.45 | $15.49 | 1.2M |
| 2024-08-16 | 15.44 | $15.44 | 759343 |
| 2024-08-15 | 15.44 | $15.52 | 777734 |
| 2024-08-14 | 15.42 | $15.75 | 1.0M |
| 2024-08-13 | 15.38 | $15.75 | 1.3M |
| 2024-08-12 | 15.33 | $15.63 | 859714 |
| 2024-08-09 | 15.30 | $15.49 | 833225 |
| 2024-08-08 | 15.28 | $15.46 | 844000 |
| 2024-08-07 | 15.26 | $15.29 | 734331 |
| 2024-08-06 | 15.26 | $15.22 | 1.6M |
| 2024-08-05 | 15.26 | $15.03 | 2.3M |
| 2024-08-02 | 15.28 | $15.27 | 885203 |
| 2024-08-01 | 15.28 | $15.42 | 614027 |
| 2024-07-31 | 15.27 | $15.44 | 862448 |
| 2024-07-30 | 15.25 | $15.28 | 659931 |
| 2024-07-29 | 15.24 | $15.25 | 604900 |
| 2024-07-26 | 15.23 | $15.30 | 380744 |
| 2024-07-25 | 15.22 | $15.24 | 592339 |
| 2024-07-24 | 15.21 | $15.19 | 575418 |
| 2024-07-23 | 15.21 | $15.32 | 552200 |
| 2024-07-22 | 15.19 | $15.34 | 906505 |
| 2024-07-19 | 15.16 | $15.16 | 471900 |
| 2024-07-18 | 15.15 | $15.15 | 590943 |
| 2024-07-17 | 15.14 | $15.15 | 807734 |
| 2024-07-16 | 15.12 | $15.11 | 808908 |
| 2024-07-15 | 15.11 | $15.22 | 963070 |
| 2024-07-12 | 15.09 | $15.37 | 807624 |
| 2024-07-11 | 15.05 | $15.39 | 948234 |
| 2024-07-10 | 15.00 | $15.37 | 882000 |
| 2024-07-09 | 14.96 | $15.24 | 901575 |
| 2024-07-08 | 14.92 | $15.21 | 817869 |
| 2024-07-05 | 14.89 | $15.15 | 669537 |
| 2024-07-03 | 14.86 | $15.08 | 421000 |
| 2024-07-02 | 14.84 | $14.98 | 802142 |
| 2024-07-01 | 14.82 | $14.94 | 652200 |
| 2024-06-28 | 14.81 | $14.91 | 846048 |
| 2024-06-27 | 14.80 | $14.84 | 364801 |
| 2024-06-26 | 14.79 | $14.80 | 451400 |
| 2024-06-25 | 14.79 | $14.85 | 417622 |
| 2024-06-24 | 14.78 | $14.79 | 560200 |
| 2024-06-21 | 14.77 | $14.73 | 468600 |
| 2024-06-20 | 14.77 | $14.74 | 520800 |
| 2024-06-18 | 14.77 | $14.65 | 540800 |
| 2024-06-17 | 14.77 | $14.66 | 844341 |
| 2024-06-14 | 14.78 | $14.77 | 806715 |
| 2024-06-13 | 14.77 | $14.94 | 818600 |
| 2024-06-12 | 14.74 | $14.95 | 908431 |
| 2024-06-11 | 14.71 | $14.84 | 493167 |
| 2024-06-10 | 14.69 | $14.88 | 533000 |
| 2024-06-07 | 14.67 | $14.88 | 473900 |
| 2024-06-06 | 14.64 | $14.88 | 584604 |
| 2024-06-05 | 14.61 | $14.85 | 661349 |
| 2024-06-04 | 14.59 | $14.81 | 493400 |
| 2024-06-03 | 14.56 | $14.67 | 563099 |
| 2024-05-31 | 14.55 | $14.68 | 762800 |
| 2024-05-30 | 14.54 | $14.44 | 532200 |
| 2024-05-29 | 14.55 | $14.51 | 619410 |
| 2024-05-28 | 14.56 | $14.52 | 604300 |
| 2024-05-24 | 14.57 | $14.66 | 369500 |
| 2024-05-23 | 14.56 | $14.54 | 525227 |
| 2024-05-22 | 14.56 | $14.65 | 497137 |
| 2024-05-21 | 14.55 | $14.68 | 709909 |
| 2024-05-20 | 14.54 | $14.52 | 604500 |
| 2024-05-17 | 14.54 | $14.41 | 501700 |
| 2024-05-16 | 14.55 | $14.43 | 653953 |
| 2024-05-15 | 14.56 | $14.48 | 567300 |
| 2024-05-14 | 14.56 | $14.35 | 640129 |
| 2024-05-13 | 14.57 | $14.52 | 869600 |
| 2024-05-10 | 14.56 | $14.59 | 887729 |
| 2024-05-09 | 14.54 | $14.65 | 615889 |
| 2024-05-08 | 14.52 | $14.66 | 469141 |
| 2024-05-07 | 14.49 | $14.71 | 488100 |
| 2024-05-06 | 14.46 | $14.73 | 430661 |
| 2024-05-03 | 14.43 | $14.67 | 659025 |
| 2024-05-02 | 14.40 | $14.64 | 461115 |
| 2024-05-01 | 14.38 | $14.54 | 623200 |
| 2024-04-30 | 14.36 | $14.59 | 636217 |
| 2024-04-29 | 14.34 | $14.59 | 407661 |
| 2024-04-26 | 14.32 | $14.55 | 391617 |
| 2024-04-25 | 14.30 | $14.46 | 459325 |
| 2024-04-24 | 14.28 | $14.48 | 483847 |
| 2024-04-23 | 14.27 | $14.49 | 501000 |
| 2024-04-22 | 14.25 | $14.33 | 601297 |
| 2024-04-19 | 14.24 | $14.06 | 486200 |
| 2024-04-18 | 14.26 | $14.04 | 501500 |
| 2024-04-17 | 14.29 | $13.99 | 559400 |
| 2024-04-16 | 14.31 | $13.80 | 685100 |
| 2024-04-15 | 14.36 | $13.85 | 874700 |
| 2024-04-12 | 14.41 | $14.08 | 998534 |
| 2024-04-11 | 14.44 | $14.39 | 1.1M |
| 2024-04-10 | 14.44 | $14.50 | 1.2M |
| 2024-04-09 | 14.43 | $14.83 | 517000 |
| 2024-04-08 | 14.39 | $14.81 | 671600 |
| 2024-04-05 | 14.35 | $14.68 | 562391 |
| 2024-04-04 | 14.33 | $14.50 | 558936 |
| 2024-04-03 | 14.32 | $14.51 | 583500 |
| 2024-04-02 | 14.31 | $14.42 | 823448 |
| 2024-04-01 | 14.30 | $14.25 | 839900 |
| 2024-03-28 | 14.32 | $14.32 | 705929 |
| 2024-03-27 | 14.33 | $14.22 | 554954 |
| 2024-03-26 | 14.35 | $14.05 | 636900 |
| 2024-03-25 | 14.38 | $14.17 | 484014 |
| 2024-03-22 | 14.40 | $14.07 | 492200 |
| 2024-03-21 | 14.43 | $14.17 | 953043 |
| 2024-03-20 | 14.45 | $13.87 | 2.1M |
| 2024-03-19 | 14.50 | $14.09 | 1.1M |
| 2024-03-18 | 14.52 | $14.43 | 1.1M |
| 2024-03-15 | 14.51 | $14.63 | 527215 |
| 2024-03-14 | 14.47 | $14.62 | 982800 |
| 2024-03-13 | 14.43 | $14.90 | 1.4M |
| 2024-03-12 | 14.37 | $14.74 | 624400 |
| 2024-03-11 | 14.31 | $14.72 | 670452 |
| 2024-03-08 | 14.25 | $14.70 | 594000 |
| 2024-03-07 | 14.19 | $14.66 | 656800 |
| 2024-03-06 | 14.13 | $14.57 | 878000 |
| 2024-03-05 | 14.07 | $14.38 | 734820 |
| 2024-03-04 | 14.03 | $14.61 | 1.1M |
| 2024-03-01 | 13.96 | $14.30 | 580145 |
| 2024-02-29 | 13.92 | $14.29 | 732537 |
| 2024-02-28 | 13.88 | $14.08 | 594408 |
| 2024-02-27 | 13.85 | $14.04 | 500707 |
| 2024-02-26 | 13.83 | $13.90 | 938600 |
| 2024-02-23 | 13.81 | $13.91 | 537324 |
| 2024-02-22 | 13.80 | $13.88 | 496216 |
| 2024-02-21 | 13.78 | $13.80 | 477960 |
| 2024-02-20 | 13.77 | $13.75 | 604700 |
| 2024-02-16 | 13.76 | $13.68 | 496138 |
| 2024-02-15 | 13.75 | $13.76 | 520400 |
| 2024-02-14 | 13.73 | $13.69 | 1.0M |
| 2024-02-13 | 13.72 | $13.99 | 1.0M |
| 2024-02-12 | 13.68 | $14.10 | 959000 |
| 2024-02-09 | 13.62 | $13.94 | 1.2M |
| 2024-02-08 | 13.57 | $13.81 | 552471 |
| 2024-02-07 | 13.54 | $13.76 | 641800 |
| 2024-02-06 | 13.51 | $13.72 | 470950 |
| 2024-02-05 | 13.49 | $13.70 | 663600 |
| 2024-02-02 | 13.46 | $13.83 | 786868 |
| 2024-02-01 | 13.43 | $13.89 | 1.2M |
| 2024-01-31 | 13.38 | $13.62 | 620398 |
| 2024-01-30 | 13.36 | $13.58 | 536411 |
| 2024-01-29 | 13.33 | $13.51 | 464800 |
| 2024-01-26 | 13.31 | $13.38 | 527498 |
| 2024-01-25 | 13.30 | $13.29 | 560883 |
| 2024-01-24 | 13.30 | $13.23 | 761635 |
| 2024-01-23 | 13.30 | $13.23 | 536400 |
| 2024-01-22 | 13.30 | $13.09 | 714604 |
| 2024-01-19 | 13.31 | $13.07 | 739720 |
| 2024-01-18 | 13.32 | $13.26 | 494600 |
| 2024-01-17 | 13.32 | $13.18 | 739407 |
| 2024-01-16 | 13.32 | $13.30 | 547043 |
| 2024-01-12 | 13.32 | $13.39 | 489873 |
| 2024-01-11 | 13.31 | $13.52 | 718803 |
| 2024-01-10 | 13.29 | $13.69 | 1.0M |
| 2024-01-09 | 13.25 | $13.67 | 834384 |
| 2024-01-08 | 13.21 | $13.68 | 891999 |
| 2024-01-05 | 13.17 | $13.50 | 1.0M |
| 2024-01-04 | 13.14 | $13.54 | 860625 |
| 2024-01-03 | 13.12 | $13.40 | 1.1M |
| 2024-01-02 | 13.10 | $13.00 | 1.1M |
| 2023-12-29 | 13.13 | $12.80 | 826351 |
| 2023-12-28 | 13.18 | $12.79 | 811800 |
| 2023-12-27 | 13.23 | $12.67 | 1.0M |
| 2023-12-26 | 13.29 | $12.77 | 1.2M |
| 2023-12-22 | 13.35 | $12.96 | 1.0M |
| 2023-12-21 | 13.39 | $13.07 | 892656 |
| 2023-12-20 | 13.42 | $13.03 | 1.0M |
| 2023-12-19 | 13.45 | $13.27 | 854900 |
| 2023-12-18 | 13.46 | $13.28 | 953383 |
| 2023-12-15 | 13.46 | $13.47 | 741500 |
| 2023-12-14 | 13.44 | $13.68 | 949198 |
| 2023-12-13 | 13.40 | $13.61 | 838641 |
| 2023-12-12 | 13.37 | $13.60 | 1.0M |
| 2023-12-11 | 13.32 | $13.47 | 840600 |
| 2023-12-08 | 13.29 | $13.48 | 1.1M |
| 2023-12-07 | 13.26 | $13.78 | 682600 |
| 2023-12-06 | 13.19 | $13.56 | 959127 |
| 2023-12-05 | 13.15 | $13.51 | 757600 |
| 2023-12-04 | 13.11 | $13.43 | 684031 |
| 2023-12-01 | 13.07 | $13.34 | 711802 |
| 2023-11-30 | 13.05 | $13.33 | 799186 |
| 2023-11-29 | 13.02 | $13.27 | 618455 |
| 2023-11-28 | 12.99 | $13.14 | 661481 |
| 2023-11-27 | 12.98 | $13.07 | 534932 |
| 2023-11-24 | 12.96 | $12.97 | 194646 |
| 2023-11-22 | 12.95 | $12.94 | 458900 |
| 2023-11-21 | 12.93 | $13.01 | 638900 |
| 2023-11-20 | 12.90 | $13.07 | 686787 |
| 2023-11-17 | 12.86 | $12.82 | 436900 |
| 2023-11-16 | 12.84 | $12.82 | 470037 |
| 2023-11-15 | 12.82 | $12.74 | 662226 |
| 2023-11-14 | 12.80 | $13.00 | 1.3M |
| 2023-11-13 | 12.74 | $12.62 | 852000 |
| 2023-11-10 | 12.72 | $12.93 | 598767 |
| 2023-11-09 | 12.68 | $13.00 | 520992 |
| 2023-11-08 | 12.63 | $13.32 | 620000 |
| 2023-11-07 | 12.55 | $13.31 | 576900 |
| 2023-11-06 | 12.48 | $13.20 | 654520 |
| 2023-11-03 | 12.42 | $13.54 | 870032 |
| 2023-11-02 | 12.33 | $13.35 | 1.5M |
| 2023-11-01 | 12.26 | $12.91 | 1.3M |
| 2023-10-31 | 12.24 | $12.37 | 987246 |
| 2023-10-30 | 12.28 | $12.14 | 799863 |
| 2023-10-27 | 12.35 | $11.84 | 757900 |
| 2023-10-26 | 12.46 | $11.48 | 889366 |
| 2023-10-25 | 12.62 | $11.65 | 664636 |
| 2023-10-24 | 12.78 | $11.97 | 439715 |
| 2023-10-23 | 12.93 | $12.03 | 832037 |
| 2023-10-20 | 13.08 | $12.02 | 1.2M |
| 2023-10-19 | 13.25 | $12.19 | 2.4M |
| 2023-10-18 | 13.42 | $11.55 | 2.5M |
| 2023-10-17 | 13.66 | $11.16 | 7.0M |
| 2023-10-16 | 13.97 | $12.28 | 4.1M |
| 2023-10-13 | 14.19 | $13.50 | 677032 |
| 2023-10-12 | 14.29 | $13.76 | 575585 |
| 2023-10-11 | 14.39 | $14.08 | 598000 |
| 2023-10-10 | 14.46 | $14.00 | 613541 |
| 2023-10-09 | 14.55 | $13.94 | 359297 |
| 2023-10-06 | 14.65 | $13.81 | 953058 |
| 2023-10-05 | 14.78 | $13.93 | 541848 |
| 2023-10-04 | 14.90 | $14.08 | 738324 |
| 2023-10-03 | 15.02 | $14.07 | 1.2M |
| 2023-10-02 | 15.14 | $13.89 | 2.6M |
| 2023-09-29 | 15.30 | $14.79 | 726200 |
| 2023-09-28 | 15.37 | $14.90 | 682778 |
| 2023-09-27 | 15.43 | $14.86 | 604400 |
| 2023-09-26 | 15.51 | $14.77 | 982812 |
| 2023-09-25 | 15.60 | $15.14 | 760600 |
| 2023-09-22 | 15.65 | $15.29 | 428933 |
| 2023-09-21 | 15.70 | $15.33 | 523563 |
| 2023-09-20 | 15.74 | $15.51 | 501503 |
| 2023-09-19 | 15.77 | $15.56 | 442597 |
| 2023-09-18 | 15.80 | $15.58 | 530606 |
| 2023-09-15 | 15.82 | $15.65 | 408802 |
| 2023-09-14 | 15.84 | $15.72 | 449235 |
| 2023-09-13 | 15.85 | $15.81 | 637589 |
| 2023-09-12 | 15.85 | $15.85 | 699500 |
| 2023-09-11 | 15.85 | $15.96 | 400442 |
| 2023-09-08 | 15.84 | $15.83 | 345348 |
| 2023-09-07 | 15.84 | $15.82 | 348962 |
| 2023-09-06 | 15.85 | $15.90 | 432900 |
| 2023-09-05 | 15.85 | $15.88 | 616966 |
| 2023-09-01 | 15.85 | $15.65 | 785012 |
| 2023-08-31 | 15.88 | $15.72 | 867946 |
| 2023-08-30 | 15.90 | $15.94 | 485400 |
| 2023-08-29 | 15.89 | $16.01 | 338600 |
| 2023-08-28 | 15.89 | $15.92 | 234713 |
| 2023-08-25 | 15.89 | $15.85 | 339132 |
| 2023-08-24 | 15.90 | $15.86 | 334942 |
| 2023-08-23 | 15.91 | $15.95 | 504515 |
| 2023-08-22 | 15.91 | $15.81 | 458953 |
| 2023-08-21 | 15.92 | $15.78 | 409000 |
| 2023-08-18 | 15.94 | $15.74 | 355516 |
| 2023-08-17 | 15.96 | $15.64 | 550082 |
| 2023-08-16 | 16.00 | $15.75 | 409604 |
| 2023-08-15 | 16.02 | $15.88 | 523900 |
| 2023-08-14 | 16.03 | $15.92 | 528024 |
| 2023-08-11 | 16.04 | $16.11 | 578030 |
| 2023-08-10 | 16.03 | $16.12 | 392309 |
| 2023-08-09 | 16.02 | $16.14 | 492002 |
| 2023-08-08 | 16.00 | $16.08 | 467300 |
| 2023-08-07 | 15.99 | $16.14 | 472700 |
| 2023-08-04 | 15.98 | $15.95 | 380891 |
| 2023-08-03 | 15.98 | $15.94 | 510514 |
| 2023-08-02 | 15.99 | $15.95 | 796973 |
| 2023-08-01 | 15.99 | $16.10 | 425901 |
| 2023-07-31 | 15.98 | $16.18 | 480324 |
| 2023-07-28 | 15.96 | $16.03 | 450222 |
| 2023-07-27 | 15.95 | $15.93 | 480800 |
| 2023-07-26 | 15.95 | $15.97 | 286700 |
| 2023-07-25 | 15.95 | $15.90 | 345113 |
| 2023-07-24 | 15.95 | $15.91 | 463555 |
| 2023-07-21 | 15.95 | $15.95 | 318516 |
| 2023-07-20 | 15.94 | $15.97 | 271630 |
| 2023-07-19 | 15.93 | $15.96 | 332508 |
| 2023-07-18 | 15.92 | $15.86 | 346567 |
| 2023-07-17 | 15.92 | $15.81 | 477700 |
| 2023-07-14 | 15.92 | $15.88 | 460219 |
| 2023-07-13 | 15.92 | $15.97 | 517800 |
| 2023-07-12 | 15.90 | $16.28 | 1.1M |
| 2023-07-11 | 15.86 | $16.13 | 599438 |
| 2023-07-10 | 15.83 | $15.99 | 541420 |
| 2023-07-07 | 15.81 | $15.96 | 429808 |
| 2023-07-06 | 15.79 | $15.91 | 277330 |
| 2023-07-05 | 15.77 | $15.90 | 300700 |
| 2023-07-03 | 15.76 | $15.89 | 351345 |
| 2023-06-30 | 15.75 | $15.90 | 474432 |
| 2023-06-29 | 15.74 | $15.86 | 310304 |
| 2023-06-28 | 15.73 | $15.94 | 373700 |
| 2023-06-27 | 15.71 | $15.80 | 363418 |
| 2023-06-26 | 15.71 | $15.65 | 343800 |
| 2023-06-23 | 15.71 | $15.51 | 250319 |
| 2023-06-22 | 15.73 | $15.56 | 345741 |
| 2023-06-21 | 15.74 | $15.64 | 407443 |
| 2023-06-20 | 15.75 | $15.67 | 450644 |
| 2023-06-16 | 15.75 | $15.63 | 324800 |
| 2023-06-15 | 15.76 | $15.73 | 454701 |
| 2023-06-14 | 15.75 | $15.67 | 323292 |
| 2023-06-13 | 15.75 | $15.85 | 574838 |
| 2023-06-12 | 15.74 | $15.85 | 479015 |
| 2023-06-09 | 15.72 | $15.85 | 264645 |
| 2023-06-08 | 15.71 | $15.77 | 473900 |
| 2023-06-07 | 15.71 | $15.76 | 862531 |
| 2023-06-06 | 15.71 | $15.98 | 395900 |
| 2023-06-05 | 15.68 | $16.01 | 452537 |
| 2023-06-02 | 15.66 | $15.94 | 487600 |
| 2023-06-01 | 15.65 | $15.80 | 482462 |
| 2023-05-31 | 15.65 | $15.69 | 400500 |
| 2023-05-30 | 15.66 | $15.67 | 479156 |
| 2023-05-26 | 15.68 | $15.48 | 446800 |
| 2023-05-25 | 15.72 | $15.20 | 567735 |
| 2023-05-24 | 15.80 | $15.21 | 612203 |
| 2023-05-23 | 15.88 | $15.45 | 482528 |
| 2023-05-22 | 15.94 | $15.54 | 544949 |
| 2023-05-19 | 16.00 | $15.67 | 394391 |
| 2023-05-18 | 16.05 | $15.75 | 632802 |
| 2023-05-17 | 16.09 | $15.67 | 706919 |
| 2023-05-16 | 16.15 | $15.68 | 522244 |
| 2023-05-15 | 16.20 | $15.86 | 316173 |
| 2023-05-12 | 16.24 | $15.91 | 405550 |
| 2023-05-11 | 16.27 | $16.17 | 429400 |
| 2023-05-10 | 16.28 | $16.08 | 418427 |
| 2023-05-09 | 16.30 | $16.08 | 471704 |
| 2023-05-08 | 16.32 | $16.24 | 381500 |
| 2023-05-05 | 16.32 | $16.22 | 357818 |
| 2023-05-04 | 16.33 | $16.19 | 514665 |
| 2023-05-03 | 16.34 | $16.23 | 318743 |
| 2023-05-02 | 16.35 | $16.34 | 499627 |
| 2023-05-01 | 16.34 | $16.63 | 457800 |
| 2023-04-28 | 16.31 | $16.65 | 518600 |
| 2023-04-27 | 16.27 | $16.43 | 341813 |
| 2023-04-26 | 16.25 | $16.44 | 343703 |
| 2023-04-25 | 16.23 | $16.41 | 317700 |
| 2023-04-24 | 16.21 | $16.40 | 382437 |
| 2023-04-21 | 16.19 | $16.23 | 318907 |
| 2023-04-20 | 16.18 | $16.13 | 276600 |
| 2023-04-19 | 16.17 | $16.24 | 420100 |
| 2023-04-18 | 16.16 | $16.06 | 350039 |
| 2023-04-17 | 16.16 | $15.98 | 349105 |
| 2023-04-14 | 16.16 | $16.04 | 396100 |
| 2023-04-13 | 16.16 | $16.14 | 353249 |
| 2023-04-12 | 16.15 | $16.28 | 439987 |
| 2023-04-11 | 16.13 | $16.42 | 433000 |
| 2023-04-10 | 16.09 | $16.35 | 311870 |
| 2023-04-06 | 16.06 | $16.34 | 249200 |
| 2023-04-05 | 16.03 | $16.29 | 351200 |
| 2023-04-04 | 16.02 | $16.40 | 362438 |
| 2023-04-03 | 15.99 | $16.30 | 409467 |
| 2023-03-31 | 15.98 | $16.17 | 446808 |
| 2023-03-30 | 15.99 | $16.09 | 315100 |
| 2023-03-29 | 16.01 | $16.00 | 284106 |
| 2023-03-28 | 16.04 | $15.88 | 310800 |
| 2023-03-27 | 16.09 | $15.90 | 264227 |
| 2023-03-24 | 16.14 | $15.79 | 278800 |
| 2023-03-23 | 16.21 | $15.69 | 454023 |
| 2023-03-22 | 16.29 | $15.59 | 541200 |
| 2023-03-21 | 16.39 | $15.60 | 503907 |
| 2023-03-20 | 16.49 | $15.56 | 928008 |
| 2023-03-17 | 16.60 | $15.78 | 508423 |
| 2023-03-16 | 16.70 | $16.22 | 430798 |
| 2023-03-15 | 16.76 | $15.85 | 989717 |
| 2023-03-14 | 16.85 | $16.42 | 468820 |
| 2023-03-13 | 16.90 | $16.33 | 1.1M |
| 2023-03-10 | 16.96 | $16.70 | 730443 |
| 2023-03-09 | 16.99 | $17.03 | 432100 |
| 2023-03-08 | 16.99 | $17.05 | 326200 |
| 2023-03-07 | 16.98 | $17.03 | 465800 |
| 2023-03-06 | 16.98 | $17.01 | 521726 |
| 2023-03-03 | 16.98 | $17.15 | 374511 |
| 2023-03-02 | 16.96 | $16.98 | 492839 |
| 2023-03-01 | 16.96 | $17.00 | 434243 |
| 2023-02-28 | 16.96 | $17.07 | 620700 |
| 2023-02-27 | 16.95 | $17.20 | 523062 |
| 2023-02-24 | 16.93 | $16.92 | 441167 |
| 2023-02-23 | 16.93 | $16.93 | 361910 |
| 2023-02-22 | 16.92 | $16.69 | 406244 |
| 2023-02-21 | 16.94 | $16.49 | 574300 |
| 2023-02-17 | 16.98 | $16.82 | 462756 |
| 2023-02-16 | 16.98 | $16.78 | 498323 |
| 2023-02-15 | 16.98 | $16.91 | 417897 |
| 2023-02-14 | 16.97 | $17.05 | 600800 |
| 2023-02-13 | 16.94 | $17.30 | 512100 |
| 2023-02-10 | 16.88 | $17.13 | 415429 |
| 2023-02-09 | 16.83 | $17.09 | 585931 |
| 2023-02-08 | 16.78 | $17.28 | 503042 |
| 2023-02-07 | 16.71 | $17.16 | 453399 |
| 2023-02-06 | 16.65 | $16.99 | 541800 |
| 2023-02-03 | 16.60 | $17.03 | 567400 |
| 2023-02-02 | 16.54 | $17.09 | 706346 |
| 2023-02-01 | 16.46 | $17.01 | 649400 |
| 2023-01-31 | 16.39 | $16.79 | 525500 |
| 2023-01-30 | 16.34 | $16.63 | 339823 |
| 2023-01-27 | 16.29 | $16.56 | 404913 |
| 2023-01-26 | 16.24 | $16.55 | 505700 |
| 2023-01-25 | 16.18 | $16.45 | 335037 |
| 2023-01-24 | 16.14 | $16.39 | 389100 |
| 2023-01-23 | 16.09 | $16.35 | 380500 |
| 2023-01-20 | 16.05 | $16.24 | 433515 |
| 2023-01-19 | 16.01 | $16.25 | 378300 |
| 2023-01-18 | 15.97 | $16.09 | 397905 |
| 2023-01-17 | 15.94 | $16.15 | 584300 |
| 2023-01-13 | 15.91 | $16.14 | 488200 |
| 2023-01-12 | 15.87 | $16.27 | 521206 |
| 2023-01-11 | 15.83 | $16.41 | 663344 |
| 2023-01-10 | 15.77 | $16.31 | 510437 |
| 2023-01-09 | 15.72 | $16.21 | 564027 |
| 2023-01-06 | 15.68 | $16.06 | 409500 |
| 2023-01-05 | 15.66 | $15.90 | 495400 |
| 2023-01-04 | 15.65 | $15.89 | 517500 |
| 2023-01-03 | 15.64 | $15.70 | 484420 |
| 2022-12-30 | 15.66 | $15.22 | 538300 |
| 2022-12-29 | 15.73 | $15.21 | 606011 |
| 2022-12-28 | 15.80 | $15.11 | 845016 |
| 2022-12-27 | 15.89 | $15.41 | 530200 |
| 2022-12-23 | 15.95 | $15.69 | 401200 |
| 2022-12-22 | 15.99 | $15.62 | 788412 |
| 2022-12-21 | 16.03 | $15.66 | 514817 |
| 2022-12-20 | 16.07 | $15.61 | 650800 |
| 2022-12-19 | 16.12 | $15.74 | 762407 |
| 2022-12-16 | 16.16 | $15.90 | 605851 |
| 2022-12-15 | 16.18 | $15.99 | 583299 |
| 2022-12-14 | 16.19 | $16.06 | 639600 |
| 2022-12-13 | 16.19 | $16.26 | 654900 |
| 2022-12-12 | 16.17 | $16.16 | 747847 |
| 2022-12-09 | 16.16 | $16.28 | 319844 |
| 2022-12-08 | 16.14 | $16.34 | 344276 |
| 2022-12-07 | 16.11 | $16.36 | 393800 |
| 2022-12-06 | 16.08 | $16.32 | 381018 |
| 2022-12-05 | 16.06 | $16.27 | 300600 |
| 2022-12-02 | 16.03 | $16.31 | 379024 |
| 2022-12-01 | 15.99 | $16.32 | 594008 |
| 2022-11-30 | 15.96 | $16.30 | 496428 |
| 2022-11-29 | 15.91 | $16.07 | 433100 |
| 2022-11-28 | 15.89 | $15.96 | 589624 |
| 2022-11-25 | 15.88 | $15.87 | 181100 |
| 2022-11-23 | 15.87 | $15.88 | 245744 |
| 2022-11-22 | 15.87 | $15.82 | 315672 |
| 2022-11-21 | 15.86 | $15.75 | 664629 |
| 2022-11-18 | 15.86 | $15.96 | 261500 |
| 2022-11-17 | 15.84 | $15.82 | 289946 |
| 2022-11-16 | 15.82 | $15.69 | 460200 |
| 2022-11-15 | 15.82 | $15.87 | 499216 |
| 2022-11-14 | 15.79 | $15.87 | 559700 |
| 2022-11-11 | 15.76 | $16.54 | 634700 |
| 2022-11-10 | 15.67 | $16.31 | 607064 |
| 2022-11-09 | 15.58 | $15.86 | 319011 |
| 2022-11-08 | 15.54 | $16.00 | 288300 |
| 2022-11-07 | 15.49 | $15.85 | 507936 |
| 2022-11-04 | 15.44 | $15.71 | 574900 |
| 2022-11-03 | 15.41 | $15.59 | 278000 |
| 2022-11-02 | 15.40 | $15.46 | 370577 |
| 2022-11-01 | 15.40 | $15.63 | 415800 |
| 2022-10-31 | 15.38 | $15.57 | 572026 |
| 2022-10-28 | 15.37 | $15.44 | 380700 |
| 2022-10-27 | 15.38 | $15.54 | 405028 |
| 2022-10-26 | 15.37 | $15.47 | 316500 |
| 2022-10-25 | 15.37 | $15.47 | 234500 |
| 2022-10-24 | 15.36 | $15.18 | 302325 |
| 2022-10-21 | 15.39 | $15.29 | 289644 |
| 2022-10-20 | 15.40 | $15.15 | 297050 |
| 2022-10-19 | 15.43 | $15.14 | 503911 |
| 2022-10-18 | 15.47 | $15.09 | 481900 |
| 2022-10-17 | 15.52 | $15.08 | 460603 |
| 2022-10-14 | 15.57 | $15.16 | 234806 |
| 2022-10-13 | 15.62 | $15.27 | 500100 |
| 2022-10-12 | 15.67 | $15.48 | 378609 |
| 2022-10-11 | 15.71 | $15.56 | 414734 |
| 2022-10-10 | 15.75 | $15.61 | 341707 |
| 2022-10-07 | 15.79 | $15.80 | 793228 |
| 2022-10-06 | 15.82 | $16.20 | 629435 |
| 2022-10-05 | 15.82 | $16.07 | 354849 |
| 2022-10-04 | 15.83 | $16.00 | 532704 |
| 2022-10-03 | 15.86 | $15.50 | 553900 |
| 2022-09-30 | 15.94 | $15.36 | 374200 |
| 2022-09-29 | 16.04 | $15.25 | 391600 |
| 2022-09-28 | 16.17 | $15.38 | 388000 |
| 2022-09-27 | 16.29 | $15.21 | 549200 |
| 2022-09-26 | 16.44 | $14.98 | 853300 |
| 2022-09-23 | 16.62 | $15.31 | 1.0M |
| 2022-09-22 | 16.78 | $15.93 | 616314 |
| 2022-09-21 | 16.88 | $16.30 | 279239 |
| 2022-09-20 | 16.95 | $16.29 | 401302 |
| 2022-09-19 | 17.03 | $16.34 | 383543 |
| 2022-09-16 | 17.11 | $16.46 | 717600 |
| 2022-09-15 | 17.18 | $16.79 | 385700 |
| 2022-09-14 | 17.21 | $16.98 | 504300 |
| 2022-09-13 | 17.24 | $17.15 | 469300 |
| 2022-09-12 | 17.25 | $17.48 | 425205 |
| 2022-09-09 | 17.23 | $17.41 | 330209 |
| 2022-09-08 | 17.21 | $17.35 | 326329 |
| 2022-09-07 | 17.21 | $17.24 | 313726 |
| 2022-09-06 | 17.21 | $17.02 | 364400 |
| 2022-09-02 | 17.24 | $17.08 | 356958 |
| 2022-09-01 | 17.27 | $17.06 | 702170 |
| 2022-08-31 | 17.29 | $17.35 | 418236 |
| 2022-08-30 | 17.30 | $17.49 | 1.0M |
| 2022-08-29 | 17.28 | $17.15 | 357122 |
| 2022-08-26 | 17.30 | $17.12 | 294911 |
| 2022-08-25 | 17.33 | $17.42 | 350119 |
| 2022-08-24 | 17.32 | $17.20 | 296086 |
| 2022-08-23 | 17.32 | $17.03 | 407776 |
| 2022-08-22 | 17.34 | $16.83 | 513400 |
| 2022-08-19 | 17.37 | $17.03 | 419931 |
| 2022-08-18 | 17.38 | $17.36 | 185628 |
| 2022-08-17 | 17.35 | $17.34 | 417644 |
| 2022-08-16 | 17.32 | $17.41 | 497603 |
| 2022-08-15 | 17.27 | $17.50 | 327645 |
| 2022-08-12 | 17.20 | $17.60 | 344300 |
| 2022-08-11 | 17.12 | $17.75 | 460552 |
| 2022-08-10 | 17.01 | $17.72 | 488210 |
| 2022-08-09 | 16.90 | $17.49 | 444300 |
| 2022-08-08 | 16.80 | $17.58 | 367754 |
| 2022-08-05 | 16.69 | $17.48 | 272173 |
| 2022-08-04 | 16.58 | $17.47 | 346127 |
| 2022-08-03 | 16.46 | $17.49 | 541457 |
| 2022-08-02 | 16.34 | $17.30 | 368301 |
| 2022-08-01 | 16.23 | $17.05 | 486100 |
| 2022-07-29 | 16.13 | $16.90 | 808220 |
| 2022-07-28 | 16.05 | $16.76 | 444100 |
| 2022-07-27 | 15.98 | $16.23 | 337100 |
| 2022-07-26 | 15.96 | $15.99 | 357101 |
| 2022-07-25 | 15.96 | $16.09 | 277000 |
| 2022-07-22 | 15.95 | $16.08 | 262506 |
| 2022-07-21 | 15.94 | $15.96 | 379100 |
| 2022-07-20 | 15.93 | $15.74 | 373899 |
| 2022-07-19 | 15.95 | $15.73 | 373708 |
| 2022-07-18 | 15.96 | $15.68 | 344573 |
| 2022-07-15 | 15.98 | $15.62 | 556434 |
| 2022-07-14 | 16.01 | $15.82 | 399201 |
| 2022-07-13 | 16.03 | $16.09 | 430715 |
| 2022-07-12 | 16.02 | $16.29 | 497000 |
| 2022-07-11 | 16.00 | $16.21 | 530508 |
| 2022-07-08 | 16.00 | $16.07 | 332918 |
| 2022-07-07 | 16.01 | $16.01 | 505600 |
| 2022-07-06 | 16.04 | $16.05 | 419203 |
| 2022-07-05 | 16.08 | $16.19 | 432700 |
| 2022-07-01 | 16.11 | $16.28 | 389000 |
| 2022-06-30 | 16.13 | $16.09 | 365625 |
| 2022-06-29 | 16.19 | $16.19 | 344900 |
| 2022-06-28 | 16.24 | $16.08 | 410100 |
| 2022-06-27 | 16.30 | $16.02 | 444742 |
| 2022-06-24 | 16.38 | $15.56 | 677500 |
| 2022-06-23 | 16.51 | $15.08 | 686215 |
| 2022-06-22 | 16.69 | $15.08 | 867114 |
| 2022-06-21 | 16.89 | $15.43 | 966247 |
| 2022-06-17 | 17.06 | $15.68 | 844500 |
| 2022-06-16 | 17.21 | $15.95 | 1.2M |
| 2022-06-15 | 17.35 | $16.61 | 559621 |
| 2022-06-14 | 17.43 | $16.71 | 650729 |
| 2022-06-13 | 17.50 | $16.91 | 1.1M |
| 2022-06-10 | 17.55 | $17.58 | 414201 |
| 2022-06-09 | 17.54 | $17.67 | 372019 |
| 2022-06-08 | 17.53 | $17.73 | 224232 |
| 2022-06-07 | 17.51 | $17.70 | 267909 |
| 2022-06-06 | 17.50 | $17.63 | 346800 |
| 2022-06-03 | 17.50 | $17.66 | 286242 |
| 2022-06-02 | 17.51 | $17.84 | 552635 |
| 2022-06-01 | 17.50 | $17.60 | 659735 |
| 2022-05-31 | 17.51 | $17.92 | 819956 |
| 2022-05-27 | 17.50 | $17.60 | 510825 |
| 2022-05-26 | 17.53 | $16.98 | 464100 |
| 2022-05-25 | 17.62 | $16.73 | 1.1M |
| 2022-05-24 | 17.74 | $17.00 | 982710 |
| 2022-05-23 | 17.84 | $17.31 | 439413 |
| 2022-05-20 | 17.92 | $17.41 | 624000 |
| 2022-05-19 | 17.99 | $17.45 | 369000 |
| 2022-05-18 | 18.07 | $17.54 | 588400 |
| 2022-05-17 | 18.14 | $17.55 | 352037 |
| 2022-05-16 | 18.22 | $17.41 | 752498 |
| 2022-05-13 | 18.32 | $17.66 | 605353 |
| 2022-05-12 | 18.39 | $17.48 | 1.4M |
| 2022-05-11 | 18.50 | $18.22 | 565700 |
| 2022-05-10 | 18.53 | $18.44 | 752500 |
| 2022-05-09 | 18.55 | $18.45 | 618629 |
| 2022-05-06 | 18.57 | $18.56 | 687200 |
| 2022-05-05 | 18.58 | $18.57 | 364700 |
| 2022-05-04 | 18.59 | $18.68 | 380600 |
| 2022-05-03 | 18.59 | $18.61 | 290932 |
| 2022-05-02 | 18.61 | $18.55 | 556408 |
| 2022-04-29 | 18.63 | $18.48 | 409900 |
| 2022-04-28 | 18.66 | $18.50 | 427400 |
| 2022-04-27 | 18.69 | $18.31 | 437610 |
| 2022-04-26 | 18.74 | $18.31 | 356580 |
| 2022-04-25 | 18.79 | $18.44 | 588387 |
| 2022-04-22 | 18.83 | $18.50 | 650600 |
| 2022-04-21 | 18.87 | $18.61 | 383630 |
| 2022-04-20 | 18.90 | $18.65 | 603900 |
| 2022-04-19 | 18.92 | $18.86 | 525000 |
| 2022-04-18 | 18.93 | $18.67 | 481153 |
| 2022-04-14 | 18.95 | $18.76 | 460800 |
| 2022-04-13 | 18.96 | $18.92 | 389518 |
| 2022-04-12 | 18.95 | $19.04 | 513132 |
| 2022-04-11 | 18.92 | $18.93 | 538484 |
| 2022-04-08 | 18.91 | $19.00 | 544221 |
| 2022-04-07 | 18.88 | $19.01 | 395367 |
| 2022-04-06 | 18.86 | $18.94 | 429644 |
| 2022-04-05 | 18.84 | $19.07 | 374906 |
| 2022-04-04 | 18.80 | $19.25 | 587431 |
| 2022-04-01 | 18.75 | $19.10 | 419146 |
| 2022-03-31 | 18.71 | $19.01 | 529700 |
| 2022-03-30 | 18.68 | $18.95 | 259418 |
| 2022-03-29 | 18.65 | $18.96 | 527353 |
| 2022-03-28 | 18.62 | $18.91 | 497500 |
| 2022-03-25 | 18.60 | $18.68 | 339500 |
| 2022-03-24 | 18.59 | $18.73 | 358796 |
| 2022-03-23 | 18.58 | $18.61 | 323700 |
| 2022-03-22 | 18.58 | $18.55 | 409439 |
| 2022-03-21 | 18.58 | $18.50 | 451933 |
| 2022-03-18 | 18.59 | $18.57 | 301100 |
| 2022-03-17 | 18.59 | $18.51 | 378000 |
| 2022-03-16 | 18.59 | $18.39 | 432429 |
| 2022-03-15 | 18.61 | $18.20 | 406600 |
| 2022-03-14 | 18.65 | $18.16 | 614519 |
| 2022-03-11 | 18.70 | $18.75 | 519100 |
| 2022-03-10 | 18.69 | $18.93 | 467800 |
| 2022-03-09 | 18.67 | $18.87 | 466800 |
| 2022-03-08 | 18.65 | $18.68 | 600537 |
| 2022-03-07 | 18.66 | $18.63 | 406400 |
| 2022-03-04 | 18.67 | $18.85 | 533109 |
| 2022-03-03 | 18.67 | $19.06 | 525762 |
| 2022-03-02 | 18.64 | $19.02 | 441321 |
| 2022-03-01 | 18.62 | $18.73 | 449500 |
| 2022-02-28 | 18.63 | $18.59 | 449000 |
| 2022-02-25 | 18.66 | $18.49 | 527700 |
| 2022-02-24 | 18.69 | $18.05 | 869735 |
| 2022-02-23 | 18.77 | $18.05 | 593800 |
| 2022-02-22 | 18.84 | $18.17 | 838000 |
| 2022-02-18 | 18.91 | $18.68 | 352100 |
| 2022-02-17 | 18.92 | $18.57 | 377500 |
| 2022-02-16 | 18.94 | $18.65 | 510503 |
| 2022-02-15 | 18.95 | $18.60 | 545157 |
| 2022-02-14 | 18.97 | $18.37 | 759800 |
| 2022-02-11 | 19.02 | $19.03 | 875100 |
| 2022-02-10 | 19.00 | $19.37 | 674700 |
| 2022-02-09 | 18.95 | $19.53 | 600600 |
| 2022-02-08 | 18.88 | $19.30 | 561800 |
| 2022-02-07 | 18.83 | $19.27 | 547671 |
| 2022-02-04 | 18.78 | $19.12 | 570714 |
| 2022-02-03 | 18.75 | $19.21 | 630600 |
| 2022-02-02 | 18.71 | $19.35 | 495700 |
| 2022-02-01 | 18.65 | $19.29 | 779400 |
| 2022-01-31 | 18.60 | $19.15 | 1.1M |
| 2022-01-28 | 18.56 | $18.59 | 412183 |
| 2022-01-27 | 18.57 | $18.43 | 403800 |
| 2022-01-26 | 18.59 | $18.30 | 552300 |
| 2022-01-25 | 18.62 | $18.00 | 746006 |
| 2022-01-24 | 18.69 | $17.75 | 1.5M |
| 2022-01-21 | 18.78 | $18.17 | 773604 |
| 2022-01-20 | 18.83 | $18.50 | 635632 |
| 2022-01-19 | 18.85 | $18.68 | 417801 |
| 2022-01-18 | 18.85 | $18.70 | 445317 |
| 2022-01-14 | 18.84 | $18.75 | 553734 |
| 2022-01-13 | 18.83 | $19.01 | 473000 |
| 2022-01-12 | 18.78 | $19.28 | 705000 |
| 2022-01-11 | 18.71 | $19.24 | 639126 |
| 2022-01-10 | 18.64 | $19.12 | 544190 |
| 2022-01-07 | 18.59 | $19.16 | 534140 |
| 2022-01-06 | 18.53 | $19.05 | 559800 |
| 2022-01-05 | 18.48 | $19.07 | 945646 |
| 2022-01-04 | 18.42 | $19.08 | 1.1M |
| 2022-01-03 | 18.37 | $18.76 | 792944 |
| 2021-12-31 | 18.35 | $18.32 | 548000 |
| 2021-12-30 | 18.37 | $18.15 | 665500 |
| 2021-12-29 | 18.41 | $18.12 | 680940 |
| 2021-12-28 | 18.46 | $18.25 | 894444 |
| 2021-12-27 | 18.50 | $18.39 | 710440 |
| 2021-12-23 | 18.53 | $18.40 | 398100 |
| 2021-12-22 | 18.56 | $18.23 | 546700 |
| 2021-12-21 | 18.60 | $18.01 | 578340 |
| 2021-12-20 | 18.67 | $17.89 | 1.1M |
| 2021-12-17 | 18.76 | $18.27 | 730633 |
| 2021-12-16 | 18.81 | $18.41 | 511905 |
| 2021-12-15 | 18.85 | $18.32 | 805929 |
| 2021-12-14 | 18.90 | $18.52 | 692820 |
| 2021-12-13 | 18.94 | $18.86 | 511400 |
| 2021-12-10 | 18.94 | $19.07 | 435619 |
| 2021-12-09 | 18.92 | $19.16 | 471314 |
| 2021-12-08 | 18.90 | $19.13 | 448934 |
| 2021-12-07 | 18.87 | $19.12 | 439929 |
| 2021-12-06 | 18.85 | $19.01 | 600400 |
| 2021-12-03 | 18.85 | $18.94 | 516759 |
| 2021-12-02 | 18.84 | $18.98 | 506800 |
| 2021-12-01 | 18.84 | $18.81 | 443400 |
| 2021-11-30 | 18.85 | $18.75 | 537600 |
| 2021-11-29 | 18.87 | $18.85 | 359201 |
| 2021-11-26 | 18.89 | $18.69 | 452000 |
| 2021-11-24 | 18.92 | $18.92 | 565700 |
| 2021-11-23 | 18.92 | $18.70 | 435777 |
| 2021-11-22 | 18.95 | $18.72 | 422426 |
| 2021-11-19 | 18.98 | $18.67 | 595822 |
| 2021-11-18 | 19.03 | $18.66 | 780028 |
| 2021-11-17 | 19.08 | $18.64 | 870200 |
| 2021-11-16 | 19.14 | $18.88 | 611095 |
| 2021-11-15 | 19.18 | $18.98 | 476812 |
| 2021-11-12 | 19.23 | $19.07 | 487025 |
| 2021-11-11 | 19.27 | $19.21 | 530800 |
| 2021-11-10 | 19.30 | $19.21 | 553434 |
| 2021-11-09 | 19.34 | $19.24 | 468325 |
| 2021-11-08 | 19.38 | $19.22 | 664445 |
| 2021-11-05 | 19.43 | $19.20 | 746400 |
| 2021-11-04 | 19.49 | $19.17 | 489929 |
| 2021-11-03 | 19.55 | $19.16 | 474400 |
| 2021-11-02 | 19.62 | $19.13 | 662491 |
| 2021-11-01 | 19.70 | $19.00 | 768900 |
| 2021-10-29 | 19.79 | $19.08 | 760376 |
| 2021-10-28 | 19.87 | $19.00 | 833505 |
| 2021-10-27 | 19.96 | $18.89 | 1.4M |
| 2021-10-26 | 20.06 | $19.08 | 713507 |
| 2021-10-25 | 20.15 | $19.37 | 1.2M |
| 2021-10-22 | 20.20 | $20.05 | 497028 |
| 2021-10-21 | 20.19 | $20.33 | 178900 |
| 2021-10-20 | 20.15 | $20.40 | 180805 |
| 2021-10-19 | 20.11 | $20.36 | 154327 |
| 2021-10-18 | 20.07 | $20.34 | 239200 |
| 2021-10-15 | 20.03 | $20.31 | 237900 |
| 2021-10-14 | 20.00 | $20.46 | 314115 |
| 2021-10-13 | 19.96 | $20.63 | 195400 |
| 2021-10-12 | 19.91 | $20.52 | 365500 |
| 2021-10-11 | 19.86 | $20.45 | 327824 |
| 2021-10-08 | 19.84 | $20.26 | 273500 |
| 2021-10-07 | 19.83 | $20.20 | 327248 |
| 2021-10-06 | 19.84 | $19.92 | 267736 |
| 2021-10-05 | 19.88 | $19.84 | 551701 |
| 2021-10-04 | 19.93 | $19.43 | 448900 |
| 2021-10-01 | 20.04 | $19.19 | 322028 |
| 2021-09-30 | 20.17 | $19.15 | 339000 |
| 2021-09-29 | 20.32 | $19.20 | 367961 |
| 2021-09-28 | 20.48 | $18.92 | 855146 |
| 2021-09-27 | 20.67 | $19.25 | 619100 |
| 2021-09-24 | 20.84 | $19.66 | 468623 |
| 2021-09-23 | 20.98 | $19.82 | 1.2M |
| 2021-09-22 | 21.11 | $20.53 | 320221 |
| 2021-09-21 | 21.18 | $20.62 | 394694 |
| 2021-09-20 | 21.25 | $20.74 | 462092 |
| 2021-09-17 | 21.30 | $21.15 | 184000 |
| 2021-09-16 | 21.31 | $21.07 | 220508 |
| 2021-09-15 | 21.34 | $21.18 | 407100 |
| 2021-09-14 | 21.35 | $21.12 | 352400 |
| 2021-09-13 | 21.37 | $21.51 | 351700 |
| 2021-09-10 | 21.36 | $21.62 | 254342 |
| 2021-09-09 | 21.33 | $21.51 | 228513 |
| 2021-09-08 | 21.32 | $21.32 | 217900 |
| 2021-09-07 | 21.33 | $21.34 | 339543 |
| 2021-09-03 | 21.34 | $21.40 | 250836 |
| 2021-09-02 | 21.35 | $21.53 | 525200 |
| 2021-09-01 | 21.34 | $21.18 | 248926 |
| 2021-08-31 | 21.38 | $21.17 | 228300 |
| 2021-08-30 | 21.41 | $21.20 | 222343 |
| 2021-08-27 | 21.45 | $21.32 | 159117 |
| 2021-08-26 | 21.47 | $21.20 | 196100 |
| 2021-08-25 | 21.51 | $21.41 | 202949 |
| 2021-08-24 | 21.54 | $21.38 | 163300 |
| 2021-08-23 | 21.56 | $21.32 | 235750 |
| 2021-08-20 | 21.60 | $21.07 | 276000 |
| 2021-08-19 | 21.66 | $21.04 | 343890 |
| 2021-08-18 | 21.73 | $21.29 | 291616 |
| 2021-08-17 | 21.77 | $21.45 | 259303 |
| 2021-08-16 | 21.80 | $21.60 | 227621 |
| 2021-08-13 | 21.81 | $21.75 | 127100 |
| 2021-08-12 | 21.80 | $21.76 | 249126 |
| 2021-08-11 | 21.79 | $21.96 | 283869 |
| 2021-08-10 | 21.76 | $21.95 | 238000 |
| 2021-08-09 | 21.74 | $21.96 | 272423 |
| 2021-08-06 | 21.71 | $21.96 | 244110 |
| 2021-08-05 | 21.68 | $21.91 | 292400 |
| 2021-08-04 | 21.65 | $21.82 | 194800 |
| 2021-08-03 | 21.64 | $21.81 | 260000 |
| 2021-08-02 | 21.62 | $21.62 | 227120 |
| 2021-07-30 | 21.63 | $21.58 | 283800 |
| 2021-07-29 | 21.64 | $21.83 | 176905 |
| 2021-07-28 | 21.62 | $21.83 | 156706 |
| 2021-07-27 | 21.60 | $21.78 | 229600 |
| 2021-07-26 | 21.59 | $21.77 | 155300 |
| 2021-07-23 | 21.58 | $21.72 | 352122 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.73
2026-07-21
Close Price
$10.69
Vol: 701232
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.66
Average
15.46
Maximum
21.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.73 | $10.69 | 701232 |
| 2026-07-20 | 10.75 | $10.66 | 871373 |
| 2026-07-17 | 10.78 | $10.69 | 3.9M |
| 2026-07-16 | 10.81 | $10.75 | 1.5M |
| 2026-07-15 | 10.83 | $10.77 | 1.1M |
| 2026-07-14 | 10.84 | $10.88 | 1.4M |
| 2026-07-13 | 10.84 | $10.89 | 1.8M |
| 2026-07-10 | 10.84 | $10.93 | 707100 |
| 2026-07-09 | 10.82 | $10.91 | 1.1M |
| 2026-07-08 | 10.81 | $10.92 | 1.2M |
| 2026-07-07 | 10.80 | $10.90 | 812800 |
| 2026-07-06 | 10.79 | $10.94 | 1.3M |
| 2026-07-02 | 10.76 | $10.99 | 1.1M |
| 2026-07-01 | 10.73 | $10.94 | 1.1M |
| 2026-06-30 | 10.70 | $10.92 | 1.6M |
| 2026-06-29 | 10.67 | $10.81 | 851801 |
| 2026-06-26 | 10.66 | $10.69 | 1.2M |
| 2026-06-25 | 10.67 | $10.61 | 2.1M |
| 2026-06-24 | 10.71 | $10.50 | 3.3M |
| 2026-06-23 | 10.77 | $10.60 | 2.2M |
| 2026-06-22 | 10.82 | $10.74 | 1.4M |
| 2026-06-18 | 10.86 | $10.72 | 2.3M |
| 2026-06-17 | 10.90 | $10.81 | 1.3M |
| 2026-06-16 | 10.93 | $10.81 | 1.6M |
| 2026-06-15 | 10.97 | $10.95 | 1.3M |
| 2026-06-12 | 10.99 | $11.04 | 1.5M |
| 2026-06-11 | 10.99 | $10.98 | 1.3M |
| 2026-06-10 | 11.00 | $10.93 | 924700 |
| 2026-06-09 | 11.03 | $11.04 | 1.9M |
| 2026-06-08 | 11.04 | $11.00 | 965635 |
| 2026-06-05 | 11.06 | $11.01 | 1.1M |
| 2026-06-04 | 11.08 | $11.09 | 980109 |
| 2026-06-03 | 11.09 | $11.04 | 1.1M |
| 2026-06-02 | 11.11 | $11.05 | 1.2M |
| 2026-06-01 | 11.13 | $11.13 | 1.3M |
| 2026-05-29 | 11.14 | $11.20 | 1.6M |
| 2026-05-28 | 11.14 | $11.16 | 1.3M |
| 2026-05-27 | 11.15 | $11.00 | 1.1M |
| 2026-05-26 | 11.19 | $11.01 | 1.8M |
| 2026-05-22 | 11.23 | $11.09 | 941415 |
| 2026-05-21 | 11.27 | $11.19 | 880043 |
| 2026-05-20 | 11.29 | $11.18 | 1.5M |
| 2026-05-19 | 11.31 | $11.02 | 1.2M |
| 2026-05-18 | 11.38 | $11.09 | 2.9M |
| 2026-05-15 | 11.44 | $11.13 | 1.6M |
| 2026-05-14 | 11.50 | $11.49 | 1.6M |
| 2026-05-13 | 11.49 | $11.50 | 1.8M |
| 2026-05-12 | 11.48 | $11.56 | 1.6M |
| 2026-05-11 | 11.46 | $11.56 | 1.8M |
| 2026-05-08 | 11.43 | $11.52 | 1.0M |
| 2026-05-07 | 11.41 | $11.49 | 1.0M |
| 2026-05-06 | 11.39 | $11.50 | 1.2M |
| 2026-05-05 | 11.36 | $11.43 | 894418 |
| 2026-05-04 | 11.34 | $11.41 | 1.1M |
| 2026-05-01 | 11.33 | $11.37 | 1.4M |
| 2026-04-30 | 11.32 | $11.43 | 1.9M |
| 2026-04-29 | 11.29 | $11.31 | 693800 |
| 2026-04-28 | 11.29 | $11.34 | 856795 |
| 2026-04-27 | 11.28 | $11.36 | 1.1M |
| 2026-04-24 | 11.27 | $11.22 | 567575 |
| 2026-04-23 | 11.28 | $11.20 | 813409 |
| 2026-04-22 | 11.30 | $11.34 | 841622 |
| 2026-04-21 | 11.29 | $11.38 | 1.3M |
| 2026-04-20 | 11.27 | $11.56 | 2.0M |
| 2026-04-17 | 11.21 | $11.29 | 1.1M |
| 2026-04-16 | 11.20 | $11.28 | 1.0M |
| 2026-04-15 | 11.19 | $11.35 | 1.2M |
| 2026-04-14 | 11.16 | $11.54 | 1.6M |
| 2026-04-13 | 11.09 | $11.42 | 1.1M |
| 2026-04-10 | 11.04 | $11.50 | 1.1M |
| 2026-04-09 | 10.96 | $11.39 | 738100 |
| 2026-04-08 | 10.89 | $11.22 | 1.2M |
| 2026-04-07 | 10.85 | $11.12 | 811400 |
| 2026-04-06 | 10.82 | $11.15 | 896637 |
| 2026-04-02 | 10.78 | $11.18 | 1.2M |
| 2026-04-01 | 10.74 | $11.20 | 1.2M |
| 2026-03-31 | 10.68 | $11.02 | 2.1M |
| 2026-03-30 | 10.66 | $10.65 | 1.3M |
| 2026-03-27 | 10.71 | $10.61 | 2.2M |
| 2026-03-26 | 10.78 | $10.81 | 1.0M |
| 2026-03-25 | 10.83 | $10.93 | 1.0M |
| 2026-03-24 | 10.85 | $10.77 | 1.9M |
| 2026-03-23 | 10.92 | $10.85 | 1.8M |
| 2026-03-20 | 10.99 | $10.82 | 1.9M |
| 2026-03-19 | 11.07 | $11.08 | 1.9M |
| 2026-03-18 | 11.12 | $11.04 | 737468 |
| 2026-03-17 | 11.18 | $11.11 | 984900 |
| 2026-03-16 | 11.24 | $11.03 | 1.5M |
| 2026-03-13 | 11.34 | $11.02 | 2.2M |
| 2026-03-12 | 11.45 | $11.29 | 1.7M |
| 2026-03-11 | 11.52 | $11.40 | 1.7M |
| 2026-03-10 | 11.58 | $11.42 | 1.5M |
| 2026-03-09 | 11.65 | $11.30 | 3.6M |
| 2026-03-06 | 11.76 | $11.41 | 2.9M |
| 2026-03-05 | 11.87 | $11.77 | 2.0M |
| 2026-03-04 | 11.91 | $11.82 | 1.7M |
| 2026-03-03 | 11.96 | $11.77 | 2.1M |
| 2026-03-02 | 12.02 | $11.93 | 1.6M |
| 2026-02-27 | 12.07 | $12.00 | 2.0M |
| 2026-02-26 | 12.10 | $12.05 | 1.1M |
| 2026-02-25 | 12.14 | $12.02 | 1.9M |
| 2026-02-24 | 12.18 | $12.09 | 1.3M |
| 2026-02-23 | 12.22 | $12.06 | 945400 |
| 2026-02-20 | 12.27 | $12.15 | 2.0M |
| 2026-02-19 | 12.31 | $12.22 | 1.1M |
| 2026-02-18 | 12.35 | $12.15 | 1.1M |
| 2026-02-17 | 12.41 | $12.16 | 1.8M |
| 2026-02-13 | 12.47 | $12.32 | 1.3M |
| 2026-02-12 | 12.51 | $12.47 | 1.3M |
| 2026-02-11 | 12.53 | $12.52 | 1.4M |
| 2026-02-10 | 12.54 | $12.55 | 1.2M |
| 2026-02-09 | 12.54 | $12.50 | 1.1M |
| 2026-02-06 | 12.56 | $12.38 | 1.3M |
| 2026-02-05 | 12.60 | $12.29 | 1.4M |
| 2026-02-04 | 12.67 | $12.44 | 1.6M |
| 2026-02-03 | 12.72 | $12.45 | 2.2M |
| 2026-02-02 | 12.78 | $12.35 | 3.0M |
| 2026-01-30 | 12.87 | $12.78 | 1.4M |
| 2026-01-29 | 12.88 | $12.86 | 944521 |
| 2026-01-28 | 12.87 | $12.79 | 1.1M |
| 2026-01-27 | 12.88 | $12.83 | 760600 |
| 2026-01-26 | 12.87 | $12.83 | 1.1M |
| 2026-01-23 | 12.87 | $12.80 | 1.1M |
| 2026-01-22 | 12.88 | $12.89 | 1.0M |
| 2026-01-21 | 12.86 | $12.82 | 928139 |
| 2026-01-20 | 12.86 | $12.63 | 1.3M |
| 2026-01-16 | 12.89 | $12.77 | 1.2M |
| 2026-01-15 | 12.90 | $12.80 | 1.2M |
| 2026-01-14 | 12.90 | $13.05 | 1.2M |
| 2026-01-13 | 12.86 | $13.02 | 1.2M |
| 2026-01-12 | 12.80 | $12.98 | 979901 |
| 2026-01-09 | 12.75 | $12.90 | 1.1M |
| 2026-01-08 | 12.71 | $12.68 | 2.0M |
| 2026-01-07 | 12.70 | $12.86 | 1.5M |
| 2026-01-06 | 12.66 | $13.04 | 1.7M |
| 2026-01-05 | 12.57 | $12.93 | 1.5M |
| 2026-01-02 | 12.49 | $12.77 | 2.0M |
| 2025-12-31 | 12.43 | $12.88 | 4.2M |
| 2025-12-30 | 12.33 | $12.82 | 3.2M |
| 2025-12-29 | 12.24 | $12.65 | 2.4M |
| 2025-12-26 | 12.16 | $12.61 | 1.8M |
| 2025-12-24 | 12.09 | $12.51 | 1.5M |
| 2025-12-23 | 12.02 | $12.34 | 2.0M |
| 2025-12-22 | 11.98 | $12.24 | 2.0M |
| 2025-12-19 | 11.95 | $12.25 | 1.8M |
| 2025-12-18 | 11.92 | $12.13 | 2.2M |
| 2025-12-17 | 11.91 | $12.07 | 1.7M |
| 2025-12-16 | 11.92 | $12.07 | 2.3M |
| 2025-12-15 | 11.93 | $12.09 | 2.0M |
| 2025-12-12 | 11.94 | $12.20 | 1.9M |
| 2025-12-11 | 11.92 | $12.14 | 1.9M |
| 2025-12-10 | 11.92 | $12.16 | 1.4M |
| 2025-12-09 | 11.92 | $12.09 | 1.3M |
| 2025-12-08 | 11.94 | $12.11 | 1.3M |
| 2025-12-05 | 11.96 | $12.08 | 1.2M |
| 2025-12-04 | 11.99 | $12.06 | 2.8M |
| 2025-12-03 | 12.03 | $12.12 | 1.5M |
| 2025-12-02 | 12.07 | $12.20 | 1.3M |
| 2025-12-01 | 12.10 | $12.24 | 1.4M |
| 2025-11-28 | 12.13 | $12.43 | 1.6M |
| 2025-11-26 | 12.13 | $12.42 | 1.5M |
| 2025-11-25 | 12.13 | $12.43 | 1.8M |
| 2025-11-24 | 12.13 | $12.23 | 2.0M |
| 2025-11-21 | 12.18 | $12.00 | 2.5M |
| 2025-11-20 | 12.30 | $11.98 | 2.3M |
| 2025-11-19 | 12.43 | $11.98 | 2.5M |
| 2025-11-18 | 12.60 | $11.97 | 4.2M |
| 2025-11-17 | 12.79 | $12.43 | 3.1M |
| 2025-11-14 | 12.92 | $12.91 | 1.4M |
| 2025-11-13 | 12.97 | $13.10 | 1.6M |
| 2025-11-12 | 13.00 | $13.20 | 1.5M |
| 2025-11-11 | 13.00 | $13.29 | 1.1M |
| 2025-11-10 | 13.00 | $13.22 | 1.2M |
| 2025-11-07 | 13.01 | $13.11 | 1.6M |
| 2025-11-06 | 13.05 | $13.06 | 1.4M |
| 2025-11-05 | 13.11 | $13.17 | 1.8M |
| 2025-11-04 | 13.16 | $13.03 | 2.3M |
| 2025-11-03 | 13.25 | $13.09 | 2.1M |
| 2025-10-31 | 13.34 | $13.55 | 1.5M |
| 2025-10-30 | 13.35 | $13.25 | 1.7M |
| 2025-10-29 | 13.44 | $12.99 | 2.7M |
| 2025-10-28 | 13.59 | $13.02 | 4.2M |
| 2025-10-27 | 13.76 | $13.52 | 4.8M |
| 2025-10-24 | 13.87 | $13.82 | 1.3M |
| 2025-10-23 | 13.92 | $13.80 | 1.7M |
| 2025-10-22 | 13.99 | $13.54 | 2.6M |
| 2025-10-21 | 14.13 | $13.34 | 5.1M |
| 2025-10-20 | 14.34 | $12.83 | 11.8M |
| 2025-10-17 | 14.69 | $14.09 | 5.7M |
| 2025-10-16 | 14.82 | $14.42 | 2.8M |
| 2025-10-15 | 14.92 | $14.70 | 1.6M |
| 2025-10-14 | 14.97 | $14.88 | 1.6M |
| 2025-10-13 | 14.98 | $14.97 | 1.4M |
| 2025-10-10 | 14.99 | $14.88 | 2.0M |
| 2025-10-09 | 15.01 | $14.98 | 1.0M |
| 2025-10-08 | 15.01 | $15.02 | 1.1M |
| 2025-10-07 | 15.01 | $15.05 | 768639 |
| 2025-10-06 | 15.00 | $15.01 | 1.4M |
| 2025-10-03 | 14.99 | $15.00 | 1.1M |
| 2025-10-02 | 14.99 | $15.06 | 921830 |
| 2025-10-01 | 14.97 | $15.07 | 1.0M |
| 2025-09-30 | 14.95 | $14.98 | 1.1M |
| 2025-09-29 | 14.94 | $14.94 | 930641 |
| 2025-09-26 | 14.95 | $14.91 | 578000 |
| 2025-09-25 | 14.95 | $14.91 | 633301 |
| 2025-09-24 | 14.96 | $14.95 | 661734 |
| 2025-09-23 | 14.97 | $14.96 | 605953 |
| 2025-09-22 | 14.97 | $14.99 | 1.0M |
| 2025-09-19 | 14.96 | $14.90 | 1.0M |
| 2025-09-18 | 14.98 | $14.86 | 1.1M |
| 2025-09-17 | 15.00 | $14.88 | 1.3M |
| 2025-09-16 | 15.02 | $14.90 | 1.3M |
| 2025-09-15 | 15.05 | $14.94 | 920723 |
| 2025-09-12 | 15.06 | $15.09 | 1.4M |
| 2025-09-11 | 15.05 | $15.00 | 1.3M |
| 2025-09-10 | 15.06 | $15.06 | 983141 |
| 2025-09-09 | 15.05 | $15.14 | 870943 |
| 2025-09-08 | 15.02 | $15.15 | 964289 |
| 2025-09-05 | 14.99 | $15.13 | 1.1M |
| 2025-09-04 | 14.96 | $15.08 | 1.1M |
| 2025-09-03 | 14.93 | $15.00 | 931700 |
| 2025-09-02 | 14.92 | $14.94 | 1.1M |
| 2025-08-29 | 14.91 | $14.93 | 1.1M |
| 2025-08-28 | 14.91 | $14.95 | 881036 |
| 2025-08-27 | 14.90 | $14.96 | 563546 |
| 2025-08-26 | 14.89 | $14.92 | 531944 |
| 2025-08-25 | 14.89 | $14.85 | 709721 |
| 2025-08-22 | 14.90 | $14.85 | 826600 |
| 2025-08-21 | 14.91 | $14.80 | 1.2M |
| 2025-08-20 | 14.93 | $14.83 | 907500 |
| 2025-08-19 | 14.95 | $14.82 | 1.1M |
| 2025-08-18 | 14.98 | $14.83 | 1.1M |
| 2025-08-15 | 15.01 | $14.90 | 946122 |
| 2025-08-14 | 15.03 | $15.06 | 885706 |
| 2025-08-13 | 15.01 | $15.06 | 1.4M |
| 2025-08-12 | 15.00 | $15.04 | 978053 |
| 2025-08-11 | 14.99 | $15.01 | 877233 |
| 2025-08-08 | 14.98 | $14.98 | 729959 |
| 2025-08-07 | 14.97 | $14.99 | 730545 |
| 2025-08-06 | 14.96 | $14.97 | 728700 |
| 2025-08-05 | 14.95 | $14.94 | 998212 |
| 2025-08-04 | 14.95 | $14.93 | 942649 |
| 2025-08-01 | 14.95 | $14.84 | 1.5M |
| 2025-07-31 | 14.97 | $14.88 | 1.3M |
| 2025-07-30 | 14.99 | $14.84 | 2.0M |
| 2025-07-29 | 15.01 | $14.96 | 996125 |
| 2025-07-28 | 15.02 | $15.10 | 670400 |
| 2025-07-25 | 14.99 | $15.04 | 580223 |
| 2025-07-24 | 14.97 | $15.02 | 809915 |
| 2025-07-23 | 14.95 | $14.95 | 682813 |
| 2025-07-22 | 14.95 | $14.92 | 734821 |
| 2025-07-21 | 14.95 | $14.87 | 905852 |
| 2025-07-18 | 14.95 | $14.88 | 736317 |
| 2025-07-17 | 14.96 | $14.89 | 981010 |
| 2025-07-16 | 14.97 | $14.80 | 969205 |
| 2025-07-15 | 14.99 | $14.83 | 1.3M |
| 2025-07-14 | 15.02 | $15.09 | 1.1M |
| 2025-07-11 | 14.99 | $15.08 | 863844 |
| 2025-07-10 | 14.95 | $15.08 | 894339 |
| 2025-07-09 | 14.92 | $14.99 | 695010 |
| 2025-07-08 | 14.89 | $14.97 | 837670 |
| 2025-07-07 | 14.86 | $14.95 | 893370 |
| 2025-07-03 | 14.84 | $14.95 | 552300 |
| 2025-07-02 | 14.81 | $14.90 | 649615 |
| 2025-07-01 | 14.78 | $14.84 | 930000 |
| 2025-06-30 | 14.76 | $14.89 | 1.1M |
| 2025-06-27 | 14.73 | $14.88 | 520800 |
| 2025-06-26 | 14.70 | $14.79 | 514013 |
| 2025-06-25 | 14.68 | $14.75 | 572574 |
| 2025-06-24 | 14.66 | $14.70 | 689546 |
| 2025-06-23 | 14.65 | $14.58 | 711900 |
| 2025-06-20 | 14.67 | $14.55 | 773800 |
| 2025-06-18 | 14.70 | $14.57 | 778000 |
| 2025-06-17 | 14.72 | $14.55 | 676400 |
| 2025-06-16 | 14.75 | $14.55 | 891800 |
| 2025-06-13 | 14.79 | $14.63 | 768439 |
| 2025-06-12 | 14.82 | $14.94 | 1.0M |
| 2025-06-11 | 14.78 | $14.80 | 1.1M |
| 2025-06-10 | 14.77 | $14.79 | 967657 |
| 2025-06-09 | 14.76 | $14.86 | 696100 |
| 2025-06-06 | 14.73 | $14.84 | 692818 |
| 2025-06-05 | 14.70 | $14.83 | 631934 |
| 2025-06-04 | 14.67 | $14.78 | 642973 |
| 2025-06-03 | 14.65 | $14.84 | 806217 |
| 2025-06-02 | 14.60 | $14.80 | 756532 |
| 2025-05-30 | 14.56 | $14.73 | 1.1M |
| 2025-05-29 | 14.53 | $14.63 | 689407 |
| 2025-05-28 | 14.51 | $14.51 | 532600 |
| 2025-05-27 | 14.52 | $14.61 | 823916 |
| 2025-05-23 | 14.51 | $14.55 | 677981 |
| 2025-05-22 | 14.50 | $14.39 | 870503 |
| 2025-05-21 | 14.53 | $14.45 | 1.3M |
| 2025-05-20 | 14.55 | $14.58 | 605749 |
| 2025-05-19 | 14.55 | $14.65 | 685824 |
| 2025-05-16 | 14.54 | $14.66 | 633243 |
| 2025-05-15 | 14.52 | $14.69 | 801164 |
| 2025-05-14 | 14.49 | $14.85 | 1.3M |
| 2025-05-13 | 14.42 | $14.75 | 1.3M |
| 2025-05-12 | 14.36 | $14.74 | 995900 |
| 2025-05-09 | 14.30 | $14.52 | 778248 |
| 2025-05-08 | 14.28 | $14.42 | 774600 |
| 2025-05-07 | 14.27 | $14.46 | 1.0M |
| 2025-05-06 | 14.26 | $14.51 | 658593 |
| 2025-05-05 | 14.23 | $14.52 | 739358 |
| 2025-05-02 | 14.20 | $14.46 | 892409 |
| 2025-05-01 | 14.17 | $14.27 | 1.7M |
| 2025-04-30 | 14.19 | $14.46 | 1.1M |
| 2025-04-29 | 14.17 | $14.45 | 571796 |
| 2025-04-28 | 14.15 | $14.36 | 627614 |
| 2025-04-25 | 14.15 | $14.42 | 584008 |
| 2025-04-24 | 14.14 | $14.31 | 625900 |
| 2025-04-23 | 14.15 | $14.15 | 939995 |
| 2025-04-22 | 14.20 | $14.06 | 1.0M |
| 2025-04-21 | 14.28 | $14.07 | 1.0M |
| 2025-04-17 | 14.37 | $14.33 | 598653 |
| 2025-04-16 | 14.43 | $14.31 | 957000 |
| 2025-04-15 | 14.50 | $14.55 | 1.3M |
| 2025-04-14 | 14.53 | $14.69 | 1.3M |
| 2025-04-11 | 14.54 | $14.45 | 1.5M |
| 2025-04-10 | 14.61 | $14.19 | 1.2M |
| 2025-04-09 | 14.74 | $14.66 | 2.7M |
| 2025-04-08 | 14.80 | $14.09 | 2.2M |
| 2025-04-07 | 14.99 | $13.74 | 3.8M |
| 2025-04-04 | 15.29 | $13.86 | 5.5M |
| 2025-04-03 | 15.60 | $15.30 | 2.0M |
| 2025-04-02 | 15.67 | $15.66 | 1.3M |
| 2025-04-01 | 15.67 | $15.50 | 973445 |
| 2025-03-31 | 15.71 | $15.57 | 1.3M |
| 2025-03-28 | 15.74 | $15.54 | 948590 |
| 2025-03-27 | 15.77 | $15.61 | 1.2M |
| 2025-03-26 | 15.80 | $15.70 | 1.2M |
| 2025-03-25 | 15.82 | $15.83 | 951300 |
| 2025-03-24 | 15.80 | $15.90 | 856156 |
| 2025-03-21 | 15.77 | $15.89 | 609765 |
| 2025-03-20 | 15.74 | $15.85 | 1.1M |
| 2025-03-19 | 15.71 | $15.76 | 1.6M |
| 2025-03-18 | 15.70 | $15.64 | 913200 |
| 2025-03-17 | 15.70 | $15.62 | 839016 |
| 2025-03-14 | 15.72 | $15.54 | 1.2M |
| 2025-03-13 | 15.75 | $15.66 | 1.4M |
| 2025-03-12 | 15.76 | $15.70 | 1.2M |
| 2025-03-11 | 15.76 | $15.58 | 1.4M |
| 2025-03-10 | 15.79 | $15.70 | 1.6M |
| 2025-03-07 | 15.79 | $15.77 | 1.2M |
| 2025-03-06 | 15.79 | $15.75 | 1.1M |
| 2025-03-05 | 15.78 | $15.91 | 1.2M |
| 2025-03-04 | 15.74 | $15.78 | 1.5M |
| 2025-03-03 | 15.72 | $15.73 | 1.2M |
| 2025-02-28 | 15.70 | $15.72 | 1.1M |
| 2025-02-27 | 15.69 | $15.57 | 1.3M |
| 2025-02-26 | 15.70 | $15.75 | 979911 |
| 2025-02-25 | 15.68 | $15.73 | 807641 |
| 2025-02-24 | 15.66 | $15.67 | 812105 |
| 2025-02-21 | 15.64 | $15.68 | 1.2M |
| 2025-02-20 | 15.62 | $15.70 | 819252 |
| 2025-02-19 | 15.59 | $15.60 | 898094 |
| 2025-02-18 | 15.58 | $15.57 | 942700 |
| 2025-02-14 | 15.57 | $15.56 | 804519 |
| 2025-02-13 | 15.57 | $15.77 | 1.2M |
| 2025-02-12 | 15.51 | $15.70 | 954215 |
| 2025-02-11 | 15.46 | $15.70 | 1.2M |
| 2025-02-10 | 15.41 | $15.62 | 887610 |
| 2025-02-07 | 15.36 | $15.55 | 631439 |
| 2025-02-06 | 15.32 | $15.56 | 755339 |
| 2025-02-05 | 15.27 | $15.52 | 747108 |
| 2025-02-04 | 15.22 | $15.46 | 982400 |
| 2025-02-03 | 15.18 | $15.45 | 1.9M |
| 2025-01-31 | 15.13 | $15.26 | 922455 |
| 2025-01-30 | 15.11 | $15.19 | 642113 |
| 2025-01-29 | 15.11 | $15.00 | 628240 |
| 2025-01-28 | 15.14 | $15.01 | 918300 |
| 2025-01-27 | 15.19 | $15.02 | 1.3M |
| 2025-01-24 | 15.23 | $15.14 | 862341 |
| 2025-01-23 | 15.26 | $15.22 | 2.3M |
| 2025-01-22 | 15.28 | $15.44 | 906509 |
| 2025-01-21 | 15.25 | $15.37 | 745269 |
| 2025-01-17 | 15.24 | $15.30 | 761605 |
| 2025-01-16 | 15.24 | $15.30 | 580907 |
| 2025-01-15 | 15.24 | $15.28 | 860597 |
| 2025-01-14 | 15.24 | $15.24 | 1.2M |
| 2025-01-13 | 15.25 | $15.21 | 978534 |
| 2025-01-10 | 15.28 | $15.32 | 1.2M |
| 2025-01-08 | 15.28 | $15.32 | 956237 |
| 2025-01-07 | 15.28 | $15.41 | 637018 |
| 2025-01-06 | 15.27 | $15.47 | 856806 |
| 2025-01-03 | 15.24 | $15.40 | 629497 |
| 2025-01-02 | 15.23 | $15.31 | 809196 |
| 2024-12-31 | 15.23 | $15.26 | 810300 |
| 2024-12-30 | 15.24 | $15.19 | 854100 |
| 2024-12-27 | 15.28 | $15.34 | 612529 |
| 2024-12-26 | 15.28 | $15.33 | 469602 |
| 2024-12-24 | 15.29 | $15.24 | 405210 |
| 2024-12-23 | 15.32 | $15.22 | 634048 |
| 2024-12-20 | 15.37 | $15.23 | 616300 |
| 2024-12-19 | 15.41 | $15.08 | 1.1M |
| 2024-12-18 | 15.50 | $15.05 | 1.1M |
| 2024-12-17 | 15.61 | $15.27 | 1.5M |
| 2024-12-16 | 15.69 | $15.40 | 1.0M |
| 2024-12-13 | 15.76 | $15.58 | 1.0M |
| 2024-12-12 | 15.80 | $15.74 | 990308 |
| 2024-12-11 | 15.81 | $15.79 | 791318 |
| 2024-12-10 | 15.82 | $15.59 | 1.7M |
| 2024-12-09 | 15.86 | $15.68 | 1.8M |
| 2024-12-06 | 15.90 | $15.99 | 610476 |
| 2024-12-05 | 15.87 | $15.95 | 684049 |
| 2024-12-04 | 15.85 | $15.92 | 787911 |
| 2024-12-03 | 15.83 | $15.92 | 695432 |
| 2024-12-02 | 15.81 | $15.85 | 723800 |
| 2024-11-29 | 15.80 | $15.80 | 623900 |
| 2024-11-27 | 15.80 | $15.74 | 729707 |
| 2024-11-26 | 15.81 | $15.80 | 554000 |
| 2024-11-25 | 15.82 | $15.81 | 691342 |
| 2024-11-22 | 15.81 | $15.86 | 628744 |
| 2024-11-21 | 15.80 | $15.82 | 958030 |
| 2024-11-20 | 15.80 | $15.72 | 713045 |
| 2024-11-19 | 15.81 | $15.70 | 1.1M |
| 2024-11-18 | 15.83 | $15.68 | 1.1M |
| 2024-11-15 | 15.86 | $15.67 | 1.3M |
| 2024-11-14 | 15.89 | $15.82 | 1.1M |
| 2024-11-13 | 15.90 | $15.89 | 1.2M |
| 2024-11-12 | 15.90 | $16.03 | 934232 |
| 2024-11-11 | 15.86 | $16.01 | 1.0M |
| 2024-11-08 | 15.82 | $15.99 | 956200 |
| 2024-11-07 | 15.78 | $15.86 | 770700 |
| 2024-11-06 | 15.76 | $15.80 | 1.0M |
| 2024-11-05 | 15.75 | $15.79 | 668900 |
| 2024-11-04 | 15.74 | $15.77 | 812634 |
| 2024-11-01 | 15.74 | $15.65 | 762100 |
| 2024-10-31 | 15.75 | $15.68 | 945000 |
| 2024-10-30 | 15.76 | $15.69 | 680100 |
| 2024-10-29 | 15.78 | $15.64 | 1.2M |
| 2024-10-28 | 15.80 | $15.77 | 551570 |
| 2024-10-25 | 15.80 | $15.69 | 818500 |
| 2024-10-24 | 15.82 | $15.67 | 956000 |
| 2024-10-23 | 15.85 | $15.71 | 1.0M |
| 2024-10-22 | 15.87 | $15.80 | 784861 |
| 2024-10-21 | 15.87 | $15.83 | 869224 |
| 2024-10-18 | 15.87 | $15.84 | 669605 |
| 2024-10-17 | 15.86 | $15.73 | 610801 |
| 2024-10-16 | 15.88 | $15.74 | 897307 |
| 2024-10-15 | 15.89 | $15.66 | 1.1M |
| 2024-10-14 | 15.93 | $15.81 | 1.1M |
| 2024-10-11 | 15.93 | $15.89 | 840329 |
| 2024-10-10 | 15.92 | $15.95 | 598500 |
| 2024-10-09 | 15.90 | $15.96 | 534072 |
| 2024-10-08 | 15.87 | $15.94 | 626314 |
| 2024-10-07 | 15.83 | $15.86 | 917716 |
| 2024-10-04 | 15.81 | $15.93 | 782464 |
| 2024-10-03 | 15.77 | $15.91 | 840516 |
| 2024-10-02 | 15.72 | $15.87 | 578232 |
| 2024-10-01 | 15.68 | $15.77 | 662345 |
| 2024-09-30 | 15.65 | $15.76 | 746337 |
| 2024-09-27 | 15.61 | $15.61 | 785800 |
| 2024-09-26 | 15.60 | $15.66 | 449400 |
| 2024-09-25 | 15.58 | $15.62 | 451200 |
| 2024-09-24 | 15.56 | $15.67 | 471550 |
| 2024-09-23 | 15.53 | $15.64 | 419400 |
| 2024-09-20 | 15.49 | $15.63 | 595121 |
| 2024-09-19 | 15.46 | $15.60 | 570442 |
| 2024-09-18 | 15.42 | $15.43 | 737070 |
| 2024-09-17 | 15.42 | $15.41 | 812526 |
| 2024-09-16 | 15.42 | $15.26 | 693539 |
| 2024-09-13 | 15.45 | $15.31 | 794035 |
| 2024-09-12 | 15.47 | $15.47 | 1.0M |
| 2024-09-11 | 15.47 | $15.55 | 839400 |
| 2024-09-10 | 15.44 | $15.58 | 780900 |
| 2024-09-09 | 15.41 | $15.53 | 472203 |
| 2024-09-06 | 15.38 | $15.38 | 610437 |
| 2024-09-05 | 15.38 | $15.44 | 376022 |
| 2024-09-04 | 15.36 | $15.40 | 606200 |
| 2024-09-03 | 15.35 | $15.29 | 688337 |
| 2024-08-30 | 15.36 | $15.45 | 660644 |
| 2024-08-29 | 15.34 | $15.34 | 541165 |
| 2024-08-28 | 15.33 | $15.20 | 396900 |
| 2024-08-27 | 15.36 | $15.14 | 494043 |
| 2024-08-26 | 15.40 | $15.06 | 1.6M |
| 2024-08-23 | 15.47 | $15.23 | 1.6M |
| 2024-08-22 | 15.51 | $15.40 | 533015 |
| 2024-08-21 | 15.53 | $15.44 | 483716 |
| 2024-08-20 | 15.53 | $15.29 | 1.8M |
| 2024-08-19 | 15.57 | $15.49 | 1.2M |
| 2024-08-16 | 15.57 | $15.44 | 759343 |
| 2024-08-15 | 15.57 | $15.52 | 777734 |
| 2024-08-14 | 15.57 | $15.75 | 1.0M |
| 2024-08-13 | 15.51 | $15.75 | 1.3M |
| 2024-08-12 | 15.44 | $15.63 | 859714 |
| 2024-08-09 | 15.39 | $15.49 | 833225 |
| 2024-08-08 | 15.35 | $15.46 | 844000 |
| 2024-08-07 | 15.32 | $15.29 | 734331 |
| 2024-08-06 | 15.31 | $15.22 | 1.6M |
| 2024-08-05 | 15.32 | $15.03 | 2.3M |
| 2024-08-02 | 15.37 | $15.27 | 885203 |
| 2024-08-01 | 15.38 | $15.42 | 614027 |
| 2024-07-31 | 15.35 | $15.44 | 862448 |
| 2024-07-30 | 15.32 | $15.28 | 659931 |
| 2024-07-29 | 15.31 | $15.25 | 604900 |
| 2024-07-26 | 15.31 | $15.30 | 380744 |
| 2024-07-25 | 15.30 | $15.24 | 592339 |
| 2024-07-24 | 15.30 | $15.19 | 575418 |
| 2024-07-23 | 15.30 | $15.32 | 552200 |
| 2024-07-22 | 15.28 | $15.34 | 906505 |
| 2024-07-19 | 15.25 | $15.16 | 471900 |
| 2024-07-18 | 15.25 | $15.15 | 590943 |
| 2024-07-17 | 15.26 | $15.15 | 807734 |
| 2024-07-16 | 15.26 | $15.11 | 808908 |
| 2024-07-15 | 15.27 | $15.22 | 963070 |
| 2024-07-12 | 15.26 | $15.37 | 807624 |
| 2024-07-11 | 15.21 | $15.39 | 948234 |
| 2024-07-10 | 15.16 | $15.37 | 882000 |
| 2024-07-09 | 15.09 | $15.24 | 901575 |
| 2024-07-08 | 15.04 | $15.21 | 817869 |
| 2024-07-05 | 14.99 | $15.15 | 669537 |
| 2024-07-03 | 14.94 | $15.08 | 421000 |
| 2024-07-02 | 14.90 | $14.98 | 802142 |
| 2024-07-01 | 14.88 | $14.94 | 652200 |
| 2024-06-28 | 14.86 | $14.91 | 846048 |
| 2024-06-27 | 14.84 | $14.84 | 364801 |
| 2024-06-26 | 14.83 | $14.80 | 451400 |
| 2024-06-25 | 14.82 | $14.85 | 417622 |
| 2024-06-24 | 14.81 | $14.79 | 560200 |
| 2024-06-21 | 14.81 | $14.73 | 468600 |
| 2024-06-20 | 14.81 | $14.74 | 520800 |
| 2024-06-18 | 14.82 | $14.65 | 540800 |
| 2024-06-17 | 14.85 | $14.66 | 844341 |
| 2024-06-14 | 14.87 | $14.77 | 806715 |
| 2024-06-13 | 14.88 | $14.94 | 818600 |
| 2024-06-12 | 14.85 | $14.95 | 908431 |
| 2024-06-11 | 14.82 | $14.84 | 493167 |
| 2024-06-10 | 14.80 | $14.88 | 533000 |
| 2024-06-07 | 14.77 | $14.88 | 473900 |
| 2024-06-06 | 14.73 | $14.88 | 584604 |
| 2024-06-05 | 14.69 | $14.85 | 661349 |
| 2024-06-04 | 14.65 | $14.81 | 493400 |
| 2024-06-03 | 14.61 | $14.67 | 563099 |
| 2024-05-31 | 14.59 | $14.68 | 762800 |
| 2024-05-30 | 14.56 | $14.44 | 532200 |
| 2024-05-29 | 14.58 | $14.51 | 619410 |
| 2024-05-28 | 14.60 | $14.52 | 604300 |
| 2024-05-24 | 14.60 | $14.66 | 369500 |
| 2024-05-23 | 14.59 | $14.54 | 525227 |
| 2024-05-22 | 14.59 | $14.65 | 497137 |
| 2024-05-21 | 14.57 | $14.68 | 709909 |
| 2024-05-20 | 14.54 | $14.52 | 604500 |
| 2024-05-17 | 14.54 | $14.41 | 501700 |
| 2024-05-16 | 14.56 | $14.43 | 653953 |
| 2024-05-15 | 14.58 | $14.48 | 567300 |
| 2024-05-14 | 14.60 | $14.35 | 640129 |
| 2024-05-13 | 14.64 | $14.52 | 869600 |
| 2024-05-10 | 14.65 | $14.59 | 887729 |
| 2024-05-09 | 14.65 | $14.65 | 615889 |
| 2024-05-08 | 14.64 | $14.66 | 469141 |
| 2024-05-07 | 14.62 | $14.71 | 488100 |
| 2024-05-06 | 14.59 | $14.73 | 430661 |
| 2024-05-03 | 14.54 | $14.67 | 659025 |
| 2024-05-02 | 14.50 | $14.64 | 461115 |
| 2024-05-01 | 14.47 | $14.54 | 623200 |
| 2024-04-30 | 14.44 | $14.59 | 636217 |
| 2024-04-29 | 14.40 | $14.59 | 407661 |
| 2024-04-26 | 14.36 | $14.55 | 391617 |
| 2024-04-25 | 14.31 | $14.46 | 459325 |
| 2024-04-24 | 14.28 | $14.48 | 483847 |
| 2024-04-23 | 14.24 | $14.49 | 501000 |
| 2024-04-22 | 14.19 | $14.33 | 601297 |
| 2024-04-19 | 14.17 | $14.06 | 486200 |
| 2024-04-18 | 14.19 | $14.04 | 501500 |
| 2024-04-17 | 14.23 | $13.99 | 559400 |
| 2024-04-16 | 14.29 | $13.80 | 685100 |
| 2024-04-15 | 14.39 | $13.85 | 874700 |
| 2024-04-12 | 14.50 | $14.08 | 998534 |
| 2024-04-11 | 14.58 | $14.39 | 1.1M |
| 2024-04-10 | 14.60 | $14.50 | 1.2M |
| 2024-04-09 | 14.61 | $14.83 | 517000 |
| 2024-04-08 | 14.54 | $14.81 | 671600 |
| 2024-04-05 | 14.47 | $14.68 | 562391 |
| 2024-04-04 | 14.41 | $14.50 | 558936 |
| 2024-04-03 | 14.38 | $14.51 | 583500 |
| 2024-04-02 | 14.34 | $14.42 | 823448 |
| 2024-04-01 | 14.32 | $14.25 | 839900 |
| 2024-03-28 | 14.33 | $14.32 | 705929 |
| 2024-03-27 | 14.32 | $14.22 | 554954 |
| 2024-03-26 | 14.33 | $14.05 | 636900 |
| 2024-03-25 | 14.38 | $14.17 | 484014 |
| 2024-03-22 | 14.42 | $14.07 | 492200 |
| 2024-03-21 | 14.47 | $14.17 | 953043 |
| 2024-03-20 | 14.52 | $13.87 | 2.1M |
| 2024-03-19 | 14.63 | $14.09 | 1.1M |
| 2024-03-18 | 14.72 | $14.43 | 1.1M |
| 2024-03-15 | 14.75 | $14.63 | 527215 |
| 2024-03-14 | 14.73 | $14.62 | 982800 |
| 2024-03-13 | 14.72 | $14.90 | 1.4M |
| 2024-03-12 | 14.64 | $14.74 | 624400 |
| 2024-03-11 | 14.58 | $14.72 | 670452 |
| 2024-03-08 | 14.51 | $14.70 | 594000 |
| 2024-03-07 | 14.44 | $14.66 | 656800 |
| 2024-03-06 | 14.35 | $14.57 | 878000 |
| 2024-03-05 | 14.28 | $14.38 | 734820 |
| 2024-03-04 | 14.23 | $14.61 | 1.1M |
| 2024-03-01 | 14.12 | $14.30 | 580145 |
| 2024-02-29 | 14.06 | $14.29 | 732537 |
| 2024-02-28 | 13.99 | $14.08 | 594408 |
| 2024-02-27 | 13.95 | $14.04 | 500707 |
| 2024-02-26 | 13.91 | $13.90 | 938600 |
| 2024-02-23 | 13.89 | $13.91 | 537324 |
| 2024-02-22 | 13.87 | $13.88 | 496216 |
| 2024-02-21 | 13.86 | $13.80 | 477960 |
| 2024-02-20 | 13.85 | $13.75 | 604700 |
| 2024-02-16 | 13.85 | $13.68 | 496138 |
| 2024-02-15 | 13.87 | $13.76 | 520400 |
| 2024-02-14 | 13.88 | $13.69 | 1.0M |
| 2024-02-13 | 13.89 | $13.99 | 1.0M |
| 2024-02-12 | 13.85 | $14.10 | 959000 |
| 2024-02-09 | 13.77 | $13.94 | 1.2M |
| 2024-02-08 | 13.72 | $13.81 | 552471 |
| 2024-02-07 | 13.68 | $13.76 | 641800 |
| 2024-02-06 | 13.65 | $13.72 | 470950 |
| 2024-02-05 | 13.62 | $13.70 | 663600 |
| 2024-02-02 | 13.58 | $13.83 | 786868 |
| 2024-02-01 | 13.52 | $13.89 | 1.2M |
| 2024-01-31 | 13.43 | $13.62 | 620398 |
| 2024-01-30 | 13.38 | $13.58 | 536411 |
| 2024-01-29 | 13.33 | $13.51 | 464800 |
| 2024-01-26 | 13.29 | $13.38 | 527498 |
| 2024-01-25 | 13.27 | $13.29 | 560883 |
| 2024-01-24 | 13.27 | $13.23 | 761635 |
| 2024-01-23 | 13.28 | $13.23 | 536400 |
| 2024-01-22 | 13.29 | $13.09 | 714604 |
| 2024-01-19 | 13.33 | $13.07 | 739720 |
| 2024-01-18 | 13.38 | $13.26 | 494600 |
| 2024-01-17 | 13.39 | $13.18 | 739407 |
| 2024-01-16 | 13.43 | $13.30 | 547043 |
| 2024-01-12 | 13.45 | $13.39 | 489873 |
| 2024-01-11 | 13.45 | $13.52 | 718803 |
| 2024-01-10 | 13.43 | $13.69 | 1.0M |
| 2024-01-09 | 13.36 | $13.67 | 834384 |
| 2024-01-08 | 13.29 | $13.68 | 891999 |
| 2024-01-05 | 13.20 | $13.50 | 1.0M |
| 2024-01-04 | 13.13 | $13.54 | 860625 |
| 2024-01-03 | 13.05 | $13.40 | 1.1M |
| 2024-01-02 | 12.98 | $13.00 | 1.1M |
| 2023-12-29 | 12.99 | $12.80 | 826351 |
| 2023-12-28 | 13.04 | $12.79 | 811800 |
| 2023-12-27 | 13.11 | $12.67 | 1.0M |
| 2023-12-26 | 13.21 | $12.77 | 1.2M |
| 2023-12-22 | 13.30 | $12.96 | 1.0M |
| 2023-12-21 | 13.37 | $13.07 | 892656 |
| 2023-12-20 | 13.42 | $13.03 | 1.0M |
| 2023-12-19 | 13.50 | $13.27 | 854900 |
| 2023-12-18 | 13.53 | $13.28 | 953383 |
| 2023-12-15 | 13.56 | $13.47 | 741500 |
| 2023-12-14 | 13.56 | $13.68 | 949198 |
| 2023-12-13 | 13.52 | $13.61 | 838641 |
| 2023-12-12 | 13.48 | $13.60 | 1.0M |
| 2023-12-11 | 13.44 | $13.47 | 840600 |
| 2023-12-08 | 13.41 | $13.48 | 1.1M |
| 2023-12-07 | 13.38 | $13.78 | 682600 |
| 2023-12-06 | 13.28 | $13.56 | 959127 |
| 2023-12-05 | 13.21 | $13.51 | 757600 |
| 2023-12-04 | 13.14 | $13.43 | 684031 |
| 2023-12-01 | 13.07 | $13.34 | 711802 |
| 2023-11-30 | 13.01 | $13.33 | 799186 |
| 2023-11-29 | 12.95 | $13.27 | 618455 |
| 2023-11-28 | 12.88 | $13.14 | 661481 |
| 2023-11-27 | 12.84 | $13.07 | 534932 |
| 2023-11-24 | 12.80 | $12.97 | 194646 |
| 2023-11-22 | 12.78 | $12.94 | 458900 |
| 2023-11-21 | 12.76 | $13.01 | 638900 |
| 2023-11-20 | 12.72 | $13.07 | 686787 |
| 2023-11-17 | 12.67 | $12.82 | 436900 |
| 2023-11-16 | 12.66 | $12.82 | 470037 |
| 2023-11-15 | 12.65 | $12.74 | 662226 |
| 2023-11-14 | 12.66 | $13.00 | 1.3M |
| 2023-11-13 | 12.62 | $12.62 | 852000 |
| 2023-11-10 | 12.65 | $12.93 | 598767 |
| 2023-11-09 | 12.62 | $13.00 | 520992 |
| 2023-11-08 | 12.58 | $13.32 | 620000 |
| 2023-11-07 | 12.46 | $13.31 | 576900 |
| 2023-11-06 | 12.33 | $13.20 | 654520 |
| 2023-11-03 | 12.20 | $13.54 | 870032 |
| 2023-11-02 | 11.99 | $13.35 | 1.5M |
| 2023-11-01 | 11.78 | $12.91 | 1.3M |
| 2023-10-31 | 11.64 | $12.37 | 987246 |
| 2023-10-30 | 11.60 | $12.14 | 799863 |
| 2023-10-27 | 11.60 | $11.84 | 757900 |
| 2023-10-26 | 11.67 | $11.48 | 889366 |
| 2023-10-25 | 11.84 | $11.65 | 664636 |
| 2023-10-24 | 12.00 | $11.97 | 439715 |
| 2023-10-23 | 12.13 | $12.03 | 832037 |
| 2023-10-20 | 12.27 | $12.02 | 1.2M |
| 2023-10-19 | 12.45 | $12.19 | 2.4M |
| 2023-10-18 | 12.62 | $11.55 | 2.5M |
| 2023-10-17 | 12.96 | $11.16 | 7.0M |
| 2023-10-16 | 13.44 | $12.28 | 4.1M |
| 2023-10-13 | 13.76 | $13.50 | 677032 |
| 2023-10-12 | 13.89 | $13.76 | 575585 |
| 2023-10-11 | 13.98 | $14.08 | 598000 |
| 2023-10-10 | 14.03 | $14.00 | 613541 |
| 2023-10-09 | 14.10 | $13.94 | 359297 |
| 2023-10-06 | 14.20 | $13.81 | 953058 |
| 2023-10-05 | 14.34 | $13.93 | 541848 |
| 2023-10-04 | 14.49 | $14.08 | 738324 |
| 2023-10-03 | 14.63 | $14.07 | 1.2M |
| 2023-10-02 | 14.80 | $13.89 | 2.6M |
| 2023-09-29 | 15.04 | $14.79 | 726200 |
| 2023-09-28 | 15.12 | $14.90 | 682778 |
| 2023-09-27 | 15.20 | $14.86 | 604400 |
| 2023-09-26 | 15.30 | $14.77 | 982812 |
| 2023-09-25 | 15.44 | $15.14 | 760600 |
| 2023-09-22 | 15.53 | $15.29 | 428933 |
| 2023-09-21 | 15.59 | $15.33 | 523563 |
| 2023-09-20 | 15.66 | $15.51 | 501503 |
| 2023-09-19 | 15.70 | $15.56 | 442597 |
| 2023-09-18 | 15.74 | $15.58 | 530606 |
| 2023-09-15 | 15.78 | $15.65 | 408802 |
| 2023-09-14 | 15.81 | $15.72 | 449235 |
| 2023-09-13 | 15.84 | $15.81 | 637589 |
| 2023-09-12 | 15.85 | $15.85 | 699500 |
| 2023-09-11 | 15.85 | $15.96 | 400442 |
| 2023-09-08 | 15.83 | $15.83 | 345348 |
| 2023-09-07 | 15.83 | $15.82 | 348962 |
| 2023-09-06 | 15.84 | $15.90 | 432900 |
| 2023-09-05 | 15.83 | $15.88 | 616966 |
| 2023-09-01 | 15.82 | $15.65 | 785012 |
| 2023-08-31 | 15.86 | $15.72 | 867946 |
| 2023-08-30 | 15.90 | $15.94 | 485400 |
| 2023-08-29 | 15.89 | $16.01 | 338600 |
| 2023-08-28 | 15.87 | $15.92 | 234713 |
| 2023-08-25 | 15.86 | $15.85 | 339132 |
| 2023-08-24 | 15.86 | $15.86 | 334942 |
| 2023-08-23 | 15.87 | $15.95 | 504515 |
| 2023-08-22 | 15.86 | $15.81 | 458953 |
| 2023-08-21 | 15.87 | $15.78 | 409000 |
| 2023-08-18 | 15.89 | $15.74 | 355516 |
| 2023-08-17 | 15.93 | $15.64 | 550082 |
| 2023-08-16 | 15.99 | $15.75 | 409604 |
| 2023-08-15 | 16.04 | $15.88 | 523900 |
| 2023-08-14 | 16.07 | $15.92 | 528024 |
| 2023-08-11 | 16.10 | $16.11 | 578030 |
| 2023-08-10 | 16.09 | $16.12 | 392309 |
| 2023-08-09 | 16.07 | $16.14 | 492002 |
| 2023-08-08 | 16.05 | $16.08 | 467300 |
| 2023-08-07 | 16.04 | $16.14 | 472700 |
| 2023-08-04 | 16.01 | $15.95 | 380891 |
| 2023-08-03 | 16.02 | $15.94 | 510514 |
| 2023-08-02 | 16.03 | $15.95 | 796973 |
| 2023-08-01 | 16.04 | $16.10 | 425901 |
| 2023-07-31 | 16.02 | $16.18 | 480324 |
| 2023-07-28 | 15.97 | $16.03 | 450222 |
| 2023-07-27 | 15.96 | $15.93 | 480800 |
| 2023-07-26 | 15.96 | $15.97 | 286700 |
| 2023-07-25 | 15.95 | $15.90 | 345113 |
| 2023-07-24 | 15.96 | $15.91 | 463555 |
| 2023-07-21 | 15.96 | $15.95 | 318516 |
| 2023-07-20 | 15.96 | $15.97 | 271630 |
| 2023-07-19 | 15.95 | $15.96 | 332508 |
| 2023-07-18 | 15.94 | $15.86 | 346567 |
| 2023-07-17 | 15.96 | $15.81 | 477700 |
| 2023-07-14 | 15.98 | $15.88 | 460219 |
| 2023-07-13 | 15.99 | $15.97 | 517800 |
| 2023-07-12 | 15.99 | $16.28 | 1.1M |
| 2023-07-11 | 15.92 | $16.13 | 599438 |
| 2023-07-10 | 15.87 | $15.99 | 541420 |
| 2023-07-07 | 15.84 | $15.96 | 429808 |
| 2023-07-06 | 15.81 | $15.91 | 277330 |
| 2023-07-05 | 15.79 | $15.90 | 300700 |
| 2023-07-03 | 15.77 | $15.89 | 351345 |
| 2023-06-30 | 15.74 | $15.90 | 474432 |
| 2023-06-29 | 15.71 | $15.86 | 310304 |
| 2023-06-28 | 15.68 | $15.94 | 373700 |
| 2023-06-27 | 15.63 | $15.80 | 363418 |
| 2023-06-26 | 15.61 | $15.65 | 343800 |
| 2023-06-23 | 15.61 | $15.51 | 250319 |
| 2023-06-22 | 15.64 | $15.56 | 345741 |
| 2023-06-21 | 15.67 | $15.64 | 407443 |
| 2023-06-20 | 15.69 | $15.67 | 450644 |
| 2023-06-16 | 15.70 | $15.63 | 324800 |
| 2023-06-15 | 15.72 | $15.73 | 454701 |
| 2023-06-14 | 15.73 | $15.67 | 323292 |
| 2023-06-13 | 15.75 | $15.85 | 574838 |
| 2023-06-12 | 15.73 | $15.85 | 479015 |
| 2023-06-09 | 15.72 | $15.85 | 264645 |
| 2023-06-08 | 15.70 | $15.77 | 473900 |
| 2023-06-07 | 15.69 | $15.76 | 862531 |
| 2023-06-06 | 15.69 | $15.98 | 395900 |
| 2023-06-05 | 15.64 | $16.01 | 452537 |
| 2023-06-02 | 15.58 | $15.94 | 487600 |
| 2023-06-01 | 15.53 | $15.80 | 482462 |
| 2023-05-31 | 15.49 | $15.69 | 400500 |
| 2023-05-30 | 15.48 | $15.67 | 479156 |
| 2023-05-26 | 15.47 | $15.48 | 446800 |
| 2023-05-25 | 15.50 | $15.20 | 567735 |
| 2023-05-24 | 15.59 | $15.21 | 612203 |
| 2023-05-23 | 15.70 | $15.45 | 482528 |
| 2023-05-22 | 15.77 | $15.54 | 544949 |
| 2023-05-19 | 15.84 | $15.67 | 394391 |
| 2023-05-18 | 15.90 | $15.75 | 632802 |
| 2023-05-17 | 15.95 | $15.67 | 706919 |
| 2023-05-16 | 16.02 | $15.68 | 522244 |
| 2023-05-15 | 16.10 | $15.86 | 316173 |
| 2023-05-12 | 16.16 | $15.91 | 405550 |
| 2023-05-11 | 16.22 | $16.17 | 429400 |
| 2023-05-10 | 16.23 | $16.08 | 418427 |
| 2023-05-09 | 16.27 | $16.08 | 471704 |
| 2023-05-08 | 16.31 | $16.24 | 381500 |
| 2023-05-05 | 16.32 | $16.22 | 357818 |
| 2023-05-04 | 16.34 | $16.19 | 514665 |
| 2023-05-03 | 16.37 | $16.23 | 318743 |
| 2023-05-02 | 16.40 | $16.34 | 499627 |
| 2023-05-01 | 16.40 | $16.63 | 457800 |
| 2023-04-28 | 16.35 | $16.65 | 518600 |
| 2023-04-27 | 16.28 | $16.43 | 341813 |
| 2023-04-26 | 16.24 | $16.44 | 343703 |
| 2023-04-25 | 16.20 | $16.41 | 317700 |
| 2023-04-24 | 16.16 | $16.40 | 382437 |
| 2023-04-21 | 16.11 | $16.23 | 318907 |
| 2023-04-20 | 16.10 | $16.13 | 276600 |
| 2023-04-19 | 16.10 | $16.24 | 420100 |
| 2023-04-18 | 16.08 | $16.06 | 350039 |
| 2023-04-17 | 16.09 | $15.98 | 349105 |
| 2023-04-14 | 16.13 | $16.04 | 396100 |
| 2023-04-13 | 16.16 | $16.14 | 353249 |
| 2023-04-12 | 16.17 | $16.28 | 439987 |
| 2023-04-11 | 16.15 | $16.42 | 433000 |
| 2023-04-10 | 16.11 | $16.35 | 311870 |
| 2023-04-06 | 16.07 | $16.34 | 249200 |
| 2023-04-05 | 16.02 | $16.29 | 351200 |
| 2023-04-04 | 15.99 | $16.40 | 362438 |
| 2023-04-03 | 15.92 | $16.30 | 409467 |
| 2023-03-31 | 15.87 | $16.17 | 446808 |
| 2023-03-30 | 15.83 | $16.09 | 315100 |
| 2023-03-29 | 15.81 | $16.00 | 284106 |
| 2023-03-28 | 15.81 | $15.88 | 310800 |
| 2023-03-27 | 15.83 | $15.90 | 264227 |
| 2023-03-24 | 15.85 | $15.79 | 278800 |
| 2023-03-23 | 15.91 | $15.69 | 454023 |
| 2023-03-22 | 15.99 | $15.59 | 541200 |
| 2023-03-21 | 16.11 | $15.60 | 503907 |
| 2023-03-20 | 16.25 | $15.56 | 928008 |
| 2023-03-17 | 16.42 | $15.78 | 508423 |
| 2023-03-16 | 16.58 | $16.22 | 430798 |
| 2023-03-15 | 16.66 | $15.85 | 989717 |
| 2023-03-14 | 16.84 | $16.42 | 468820 |
| 2023-03-13 | 16.93 | $16.33 | 1.1M |
| 2023-03-10 | 17.05 | $16.70 | 730443 |
| 2023-03-09 | 17.11 | $17.03 | 432100 |
| 2023-03-08 | 17.11 | $17.05 | 326200 |
| 2023-03-07 | 17.11 | $17.03 | 465800 |
| 2023-03-06 | 17.10 | $17.01 | 521726 |
| 2023-03-03 | 17.10 | $17.15 | 374511 |
| 2023-03-02 | 17.07 | $16.98 | 492839 |
| 2023-03-01 | 17.07 | $17.00 | 434243 |
| 2023-02-28 | 17.07 | $17.07 | 620700 |
| 2023-02-27 | 17.05 | $17.20 | 523062 |
| 2023-02-24 | 17.00 | $16.92 | 441167 |
| 2023-02-23 | 16.99 | $16.93 | 361910 |
| 2023-02-22 | 16.98 | $16.69 | 406244 |
| 2023-02-21 | 17.02 | $16.49 | 574300 |
| 2023-02-17 | 17.11 | $16.82 | 462756 |
| 2023-02-16 | 17.14 | $16.78 | 498323 |
| 2023-02-15 | 17.19 | $16.91 | 417897 |
| 2023-02-14 | 17.21 | $17.05 | 600800 |
| 2023-02-13 | 17.20 | $17.30 | 512100 |
| 2023-02-10 | 17.14 | $17.13 | 415429 |
| 2023-02-09 | 17.10 | $17.09 | 585931 |
| 2023-02-08 | 17.06 | $17.28 | 503042 |
| 2023-02-07 | 16.97 | $17.16 | 453399 |
| 2023-02-06 | 16.89 | $16.99 | 541800 |
| 2023-02-03 | 16.83 | $17.03 | 567400 |
| 2023-02-02 | 16.75 | $17.09 | 706346 |
| 2023-02-01 | 16.65 | $17.01 | 649400 |
| 2023-01-31 | 16.54 | $16.79 | 525500 |
| 2023-01-30 | 16.47 | $16.63 | 339823 |
| 2023-01-27 | 16.41 | $16.56 | 404913 |
| 2023-01-26 | 16.36 | $16.55 | 505700 |
| 2023-01-25 | 16.30 | $16.45 | 335037 |
| 2023-01-24 | 16.25 | $16.39 | 389100 |
| 2023-01-23 | 16.20 | $16.35 | 380500 |
| 2023-01-20 | 16.15 | $16.24 | 433515 |
| 2023-01-19 | 16.12 | $16.25 | 378300 |
| 2023-01-18 | 16.09 | $16.09 | 397905 |
| 2023-01-17 | 16.07 | $16.15 | 584300 |
| 2023-01-13 | 16.05 | $16.14 | 488200 |
| 2023-01-12 | 16.02 | $16.27 | 521206 |
| 2023-01-11 | 15.96 | $16.41 | 663344 |
| 2023-01-10 | 15.86 | $16.31 | 510437 |
| 2023-01-09 | 15.76 | $16.21 | 564027 |
| 2023-01-06 | 15.67 | $16.06 | 409500 |
| 2023-01-05 | 15.60 | $15.90 | 495400 |
| 2023-01-04 | 15.55 | $15.89 | 517500 |
| 2023-01-03 | 15.50 | $15.70 | 484420 |
| 2022-12-30 | 15.47 | $15.22 | 538300 |
| 2022-12-29 | 15.55 | $15.21 | 606011 |
| 2022-12-28 | 15.64 | $15.11 | 845016 |
| 2022-12-27 | 15.77 | $15.41 | 530200 |
| 2022-12-23 | 15.86 | $15.69 | 401200 |
| 2022-12-22 | 15.90 | $15.62 | 788412 |
| 2022-12-21 | 15.96 | $15.66 | 514817 |
| 2022-12-20 | 16.03 | $15.61 | 650800 |
| 2022-12-19 | 16.11 | $15.74 | 762407 |
| 2022-12-16 | 16.19 | $15.90 | 605851 |
| 2022-12-15 | 16.24 | $15.99 | 583299 |
| 2022-12-14 | 16.27 | $16.06 | 639600 |
| 2022-12-13 | 16.30 | $16.26 | 654900 |
| 2022-12-12 | 16.29 | $16.16 | 747847 |
| 2022-12-09 | 16.30 | $16.28 | 319844 |
| 2022-12-08 | 16.29 | $16.34 | 344276 |
| 2022-12-07 | 16.25 | $16.36 | 393800 |
| 2022-12-06 | 16.21 | $16.32 | 381018 |
| 2022-12-05 | 16.17 | $16.27 | 300600 |
| 2022-12-02 | 16.13 | $16.31 | 379024 |
| 2022-12-01 | 16.08 | $16.32 | 594008 |
| 2022-11-30 | 16.01 | $16.30 | 496428 |
| 2022-11-29 | 15.94 | $16.07 | 433100 |
| 2022-11-28 | 15.90 | $15.96 | 589624 |
| 2022-11-25 | 15.88 | $15.87 | 181100 |
| 2022-11-23 | 15.87 | $15.88 | 245744 |
| 2022-11-22 | 15.86 | $15.82 | 315672 |
| 2022-11-21 | 15.87 | $15.75 | 664629 |
| 2022-11-18 | 15.88 | $15.96 | 261500 |
| 2022-11-17 | 15.86 | $15.82 | 289946 |
| 2022-11-16 | 15.86 | $15.69 | 460200 |
| 2022-11-15 | 15.89 | $15.87 | 499216 |
| 2022-11-14 | 15.88 | $15.87 | 559700 |
| 2022-11-11 | 15.88 | $16.54 | 634700 |
| 2022-11-10 | 15.72 | $16.31 | 607064 |
| 2022-11-09 | 15.60 | $15.86 | 319011 |
| 2022-11-08 | 15.55 | $16.00 | 288300 |
| 2022-11-07 | 15.46 | $15.85 | 507936 |
| 2022-11-04 | 15.39 | $15.71 | 574900 |
| 2022-11-03 | 15.33 | $15.59 | 278000 |
| 2022-11-02 | 15.30 | $15.46 | 370577 |
| 2022-11-01 | 15.29 | $15.63 | 415800 |
| 2022-10-31 | 15.24 | $15.57 | 572026 |
| 2022-10-28 | 15.20 | $15.44 | 380700 |
| 2022-10-27 | 15.18 | $15.54 | 405028 |
| 2022-10-26 | 15.14 | $15.47 | 316500 |
| 2022-10-25 | 15.10 | $15.47 | 234500 |
| 2022-10-24 | 15.07 | $15.18 | 302325 |
| 2022-10-21 | 15.09 | $15.29 | 289644 |
| 2022-10-20 | 15.09 | $15.15 | 297050 |
| 2022-10-19 | 15.13 | $15.14 | 503911 |
| 2022-10-18 | 15.18 | $15.09 | 481900 |
| 2022-10-17 | 15.25 | $15.08 | 460603 |
| 2022-10-14 | 15.33 | $15.16 | 234806 |
| 2022-10-13 | 15.42 | $15.27 | 500100 |
| 2022-10-12 | 15.49 | $15.48 | 378609 |
| 2022-10-11 | 15.54 | $15.56 | 414734 |
| 2022-10-10 | 15.58 | $15.61 | 341707 |
| 2022-10-07 | 15.62 | $15.80 | 793228 |
| 2022-10-06 | 15.62 | $16.20 | 629435 |
| 2022-10-05 | 15.55 | $16.07 | 354849 |
| 2022-10-04 | 15.49 | $16.00 | 532704 |
| 2022-10-03 | 15.44 | $15.50 | 553900 |
| 2022-09-30 | 15.49 | $15.36 | 374200 |
| 2022-09-29 | 15.58 | $15.25 | 391600 |
| 2022-09-28 | 15.72 | $15.38 | 388000 |
| 2022-09-27 | 15.85 | $15.21 | 549200 |
| 2022-09-26 | 16.03 | $14.98 | 853300 |
| 2022-09-23 | 16.31 | $15.31 | 1.0M |
| 2022-09-22 | 16.55 | $15.93 | 616314 |
| 2022-09-21 | 16.71 | $16.30 | 279239 |
| 2022-09-20 | 16.81 | $16.29 | 401302 |
| 2022-09-19 | 16.94 | $16.34 | 383543 |
| 2022-09-16 | 17.07 | $16.46 | 717600 |
| 2022-09-15 | 17.20 | $16.79 | 385700 |
| 2022-09-14 | 17.29 | $16.98 | 504300 |
| 2022-09-13 | 17.34 | $17.15 | 469300 |
| 2022-09-12 | 17.37 | $17.48 | 425205 |
| 2022-09-09 | 17.33 | $17.41 | 330209 |
| 2022-09-08 | 17.30 | $17.35 | 326329 |
| 2022-09-07 | 17.28 | $17.24 | 313726 |
| 2022-09-06 | 17.28 | $17.02 | 364400 |
| 2022-09-02 | 17.32 | $17.08 | 356958 |
| 2022-09-01 | 17.35 | $17.06 | 702170 |
| 2022-08-31 | 17.40 | $17.35 | 418236 |
| 2022-08-30 | 17.39 | $17.49 | 1.0M |
| 2022-08-29 | 17.34 | $17.15 | 357122 |
| 2022-08-26 | 17.36 | $17.12 | 294911 |
| 2022-08-25 | 17.39 | $17.42 | 350119 |
| 2022-08-24 | 17.36 | $17.20 | 296086 |
| 2022-08-23 | 17.37 | $17.03 | 407776 |
| 2022-08-22 | 17.41 | $16.83 | 513400 |
| 2022-08-19 | 17.50 | $17.03 | 419931 |
| 2022-08-18 | 17.56 | $17.36 | 185628 |
| 2022-08-17 | 17.57 | $17.34 | 417644 |
| 2022-08-16 | 17.57 | $17.41 | 497603 |
| 2022-08-15 | 17.55 | $17.50 | 327645 |
| 2022-08-12 | 17.52 | $17.60 | 344300 |
| 2022-08-11 | 17.45 | $17.75 | 460552 |
| 2022-08-10 | 17.34 | $17.72 | 488210 |
| 2022-08-09 | 17.21 | $17.49 | 444300 |
| 2022-08-08 | 17.11 | $17.58 | 367754 |
| 2022-08-05 | 16.97 | $17.48 | 272173 |
| 2022-08-04 | 16.84 | $17.47 | 346127 |
| 2022-08-03 | 16.67 | $17.49 | 541457 |
| 2022-08-02 | 16.48 | $17.30 | 368301 |
| 2022-08-01 | 16.30 | $17.05 | 486100 |
| 2022-07-29 | 16.14 | $16.90 | 808220 |
| 2022-07-28 | 15.98 | $16.76 | 444100 |
| 2022-07-27 | 15.84 | $16.23 | 337100 |
| 2022-07-26 | 15.78 | $15.99 | 357101 |
| 2022-07-25 | 15.76 | $16.09 | 277000 |
| 2022-07-22 | 15.72 | $16.08 | 262506 |
| 2022-07-21 | 15.68 | $15.96 | 379100 |
| 2022-07-20 | 15.66 | $15.74 | 373899 |
| 2022-07-19 | 15.68 | $15.73 | 373708 |
| 2022-07-18 | 15.71 | $15.68 | 344573 |
| 2022-07-15 | 15.76 | $15.62 | 556434 |
| 2022-07-14 | 15.83 | $15.82 | 399201 |
| 2022-07-13 | 15.87 | $16.09 | 430715 |
| 2022-07-12 | 15.87 | $16.29 | 497000 |
| 2022-07-11 | 15.82 | $16.21 | 530508 |
| 2022-07-08 | 15.79 | $16.07 | 332918 |
| 2022-07-07 | 15.78 | $16.01 | 505600 |
| 2022-07-06 | 15.79 | $16.05 | 419203 |
| 2022-07-05 | 15.79 | $16.19 | 432700 |
| 2022-07-01 | 15.76 | $16.28 | 389000 |
| 2022-06-30 | 15.72 | $16.09 | 365625 |
| 2022-06-29 | 15.71 | $16.19 | 344900 |
| 2022-06-28 | 15.69 | $16.08 | 410100 |
| 2022-06-27 | 15.68 | $16.02 | 444742 |
| 2022-06-24 | 15.70 | $15.56 | 677500 |
| 2022-06-23 | 15.81 | $15.08 | 686215 |
| 2022-06-22 | 16.05 | $15.08 | 867114 |
| 2022-06-21 | 16.34 | $15.43 | 966247 |
| 2022-06-17 | 16.60 | $15.68 | 844500 |
| 2022-06-16 | 16.85 | $15.95 | 1.2M |
| 2022-06-15 | 17.08 | $16.61 | 559621 |
| 2022-06-14 | 17.22 | $16.71 | 650729 |
| 2022-06-13 | 17.36 | $16.91 | 1.1M |
| 2022-06-10 | 17.48 | $17.58 | 414201 |
| 2022-06-09 | 17.48 | $17.67 | 372019 |
| 2022-06-08 | 17.46 | $17.73 | 224232 |
| 2022-06-07 | 17.43 | $17.70 | 267909 |
| 2022-06-06 | 17.40 | $17.63 | 346800 |
| 2022-06-03 | 17.38 | $17.66 | 286242 |
| 2022-06-02 | 17.35 | $17.84 | 552635 |
| 2022-06-01 | 17.29 | $17.60 | 659735 |
| 2022-05-31 | 17.26 | $17.92 | 819956 |
| 2022-05-27 | 17.17 | $17.60 | 510825 |
| 2022-05-26 | 17.13 | $16.98 | 464100 |
| 2022-05-25 | 17.22 | $16.73 | 1.1M |
| 2022-05-24 | 17.38 | $17.00 | 982710 |
| 2022-05-23 | 17.52 | $17.31 | 439413 |
| 2022-05-20 | 17.60 | $17.41 | 624000 |
| 2022-05-19 | 17.69 | $17.45 | 369000 |
| 2022-05-18 | 17.78 | $17.54 | 588400 |
| 2022-05-17 | 17.87 | $17.55 | 352037 |
| 2022-05-16 | 17.98 | $17.41 | 752498 |
| 2022-05-13 | 18.13 | $17.66 | 605353 |
| 2022-05-12 | 18.25 | $17.48 | 1.4M |
| 2022-05-11 | 18.44 | $18.22 | 565700 |
| 2022-05-10 | 18.49 | $18.44 | 752500 |
| 2022-05-09 | 18.51 | $18.45 | 618629 |
| 2022-05-06 | 18.54 | $18.56 | 687200 |
| 2022-05-05 | 18.54 | $18.57 | 364700 |
| 2022-05-04 | 18.55 | $18.68 | 380600 |
| 2022-05-03 | 18.53 | $18.61 | 290932 |
| 2022-05-02 | 18.52 | $18.55 | 556408 |
| 2022-04-29 | 18.53 | $18.48 | 409900 |
| 2022-04-28 | 18.55 | $18.50 | 427400 |
| 2022-04-27 | 18.57 | $18.31 | 437610 |
| 2022-04-26 | 18.63 | $18.31 | 356580 |
| 2022-04-25 | 18.71 | $18.44 | 588387 |
| 2022-04-22 | 18.77 | $18.50 | 650600 |
| 2022-04-21 | 18.83 | $18.61 | 383630 |
| 2022-04-20 | 18.88 | $18.65 | 603900 |
| 2022-04-19 | 18.92 | $18.86 | 525000 |
| 2022-04-18 | 18.93 | $18.67 | 481153 |
| 2022-04-14 | 18.98 | $18.76 | 460800 |
| 2022-04-13 | 19.01 | $18.92 | 389518 |
| 2022-04-12 | 19.02 | $19.04 | 513132 |
| 2022-04-11 | 19.00 | $18.93 | 538484 |
| 2022-04-08 | 19.00 | $19.00 | 544221 |
| 2022-04-07 | 18.99 | $19.01 | 395367 |
| 2022-04-06 | 18.97 | $18.94 | 429644 |
| 2022-04-05 | 18.97 | $19.07 | 374906 |
| 2022-04-04 | 18.93 | $19.25 | 587431 |
| 2022-04-01 | 18.85 | $19.10 | 419146 |
| 2022-03-31 | 18.79 | $19.01 | 529700 |
| 2022-03-30 | 18.74 | $18.95 | 259418 |
| 2022-03-29 | 18.69 | $18.96 | 527353 |
| 2022-03-28 | 18.63 | $18.91 | 497500 |
| 2022-03-25 | 18.57 | $18.68 | 339500 |
| 2022-03-24 | 18.55 | $18.73 | 358796 |
| 2022-03-23 | 18.52 | $18.61 | 323700 |
| 2022-03-22 | 18.51 | $18.55 | 409439 |
| 2022-03-21 | 18.51 | $18.50 | 451933 |
| 2022-03-18 | 18.52 | $18.57 | 301100 |
| 2022-03-17 | 18.51 | $18.51 | 378000 |
| 2022-03-16 | 18.53 | $18.39 | 432429 |
| 2022-03-15 | 18.56 | $18.20 | 406600 |
| 2022-03-14 | 18.65 | $18.16 | 614519 |
| 2022-03-11 | 18.76 | $18.75 | 519100 |
| 2022-03-10 | 18.76 | $18.93 | 467800 |
| 2022-03-09 | 18.72 | $18.87 | 466800 |
| 2022-03-08 | 18.69 | $18.68 | 600537 |
| 2022-03-07 | 18.69 | $18.63 | 406400 |
| 2022-03-04 | 18.70 | $18.85 | 533109 |
| 2022-03-03 | 18.68 | $19.06 | 525762 |
| 2022-03-02 | 18.60 | $19.02 | 441321 |
| 2022-03-01 | 18.52 | $18.73 | 449500 |
| 2022-02-28 | 18.48 | $18.59 | 449000 |
| 2022-02-25 | 18.48 | $18.49 | 527700 |
| 2022-02-24 | 18.49 | $18.05 | 869735 |
| 2022-02-23 | 18.60 | $18.05 | 593800 |
| 2022-02-22 | 18.72 | $18.17 | 838000 |
| 2022-02-18 | 18.84 | $18.68 | 352100 |
| 2022-02-17 | 18.88 | $18.57 | 377500 |
| 2022-02-16 | 18.94 | $18.65 | 510503 |
| 2022-02-15 | 19.00 | $18.60 | 545157 |
| 2022-02-14 | 19.07 | $18.37 | 759800 |
| 2022-02-11 | 19.20 | $19.03 | 875100 |
| 2022-02-10 | 19.22 | $19.37 | 674700 |
| 2022-02-09 | 19.16 | $19.53 | 600600 |
| 2022-02-08 | 19.06 | $19.30 | 561800 |
| 2022-02-07 | 18.99 | $19.27 | 547671 |
| 2022-02-04 | 18.92 | $19.12 | 570714 |
| 2022-02-03 | 18.87 | $19.21 | 630600 |
| 2022-02-02 | 18.78 | $19.35 | 495700 |
| 2022-02-01 | 18.66 | $19.29 | 779400 |
| 2022-01-31 | 18.53 | $19.15 | 1.1M |
| 2022-01-28 | 18.40 | $18.59 | 412183 |
| 2022-01-27 | 18.38 | $18.43 | 403800 |
| 2022-01-26 | 18.38 | $18.30 | 552300 |
| 2022-01-25 | 18.41 | $18.00 | 746006 |
| 2022-01-24 | 18.52 | $17.75 | 1.5M |
| 2022-01-21 | 18.69 | $18.17 | 773604 |
| 2022-01-20 | 18.80 | $18.50 | 635632 |
| 2022-01-19 | 18.86 | $18.68 | 417801 |
| 2022-01-18 | 18.90 | $18.70 | 445317 |
| 2022-01-14 | 18.93 | $18.75 | 553734 |
| 2022-01-13 | 18.96 | $19.01 | 473000 |
| 2022-01-12 | 18.93 | $19.28 | 705000 |
| 2022-01-11 | 18.85 | $19.24 | 639126 |
| 2022-01-10 | 18.76 | $19.12 | 544190 |
| 2022-01-07 | 18.68 | $19.16 | 534140 |
| 2022-01-06 | 18.58 | $19.05 | 559800 |
| 2022-01-05 | 18.48 | $19.07 | 945646 |
| 2022-01-04 | 18.37 | $19.08 | 1.1M |
| 2022-01-03 | 18.24 | $18.76 | 792944 |
| 2021-12-31 | 18.15 | $18.32 | 548000 |
| 2021-12-30 | 18.15 | $18.15 | 665500 |
| 2021-12-29 | 18.18 | $18.12 | 680940 |
| 2021-12-28 | 18.23 | $18.25 | 894444 |
| 2021-12-27 | 18.26 | $18.39 | 710440 |
| 2021-12-23 | 18.26 | $18.40 | 398100 |
| 2021-12-22 | 18.27 | $18.23 | 546700 |
| 2021-12-21 | 18.31 | $18.01 | 578340 |
| 2021-12-20 | 18.41 | $17.89 | 1.1M |
| 2021-12-17 | 18.55 | $18.27 | 730633 |
| 2021-12-16 | 18.63 | $18.41 | 511905 |
| 2021-12-15 | 18.70 | $18.32 | 805929 |
| 2021-12-14 | 18.80 | $18.52 | 692820 |
| 2021-12-13 | 18.88 | $18.86 | 511400 |
| 2021-12-10 | 18.90 | $19.07 | 435619 |
| 2021-12-09 | 18.87 | $19.16 | 471314 |
| 2021-12-08 | 18.82 | $19.13 | 448934 |
| 2021-12-07 | 18.78 | $19.12 | 439929 |
| 2021-12-06 | 18.73 | $19.01 | 600400 |
| 2021-12-03 | 18.69 | $18.94 | 516759 |
| 2021-12-02 | 18.67 | $18.98 | 506800 |
| 2021-12-01 | 18.63 | $18.81 | 443400 |
| 2021-11-30 | 18.63 | $18.75 | 537600 |
| 2021-11-29 | 18.64 | $18.85 | 359201 |
| 2021-11-26 | 18.64 | $18.69 | 452000 |
| 2021-11-24 | 18.67 | $18.92 | 565700 |
| 2021-11-23 | 18.65 | $18.70 | 435777 |
| 2021-11-22 | 18.69 | $18.72 | 422426 |
| 2021-11-19 | 18.72 | $18.67 | 595822 |
| 2021-11-18 | 18.78 | $18.66 | 780028 |
| 2021-11-17 | 18.85 | $18.64 | 870200 |
| 2021-11-16 | 18.93 | $18.88 | 611095 |
| 2021-11-15 | 18.98 | $18.98 | 476812 |
| 2021-11-12 | 19.02 | $19.07 | 487025 |
| 2021-11-11 | 19.05 | $19.21 | 530800 |
| 2021-11-10 | 19.06 | $19.21 | 553434 |
| 2021-11-09 | 19.07 | $19.24 | 468325 |
| 2021-11-08 | 19.08 | $19.22 | 664445 |
| 2021-11-05 | 19.09 | $19.20 | 746400 |
| 2021-11-04 | 19.12 | $19.17 | 489929 |
| 2021-11-03 | 19.16 | $19.16 | 474400 |
| 2021-11-02 | 19.20 | $19.13 | 662491 |
| 2021-11-01 | 19.27 | $19.00 | 768900 |
| 2021-10-29 | 19.37 | $19.08 | 760376 |
| 2021-10-28 | 19.48 | $19.00 | 833505 |
| 2021-10-27 | 19.62 | $18.89 | 1.4M |
| 2021-10-26 | 19.81 | $19.08 | 713507 |
| 2021-10-25 | 19.99 | $19.37 | 1.2M |
| 2021-10-22 | 20.14 | $20.05 | 497028 |
| 2021-10-21 | 20.17 | $20.33 | 178900 |
| 2021-10-20 | 20.15 | $20.40 | 180805 |
| 2021-10-19 | 20.11 | $20.36 | 154327 |
| 2021-10-18 | 20.08 | $20.34 | 239200 |
| 2021-10-15 | 20.04 | $20.31 | 237900 |
| 2021-10-14 | 20.01 | $20.46 | 314115 |
| 2021-10-13 | 19.94 | $20.63 | 195400 |
| 2021-10-12 | 19.82 | $20.52 | 365500 |
| 2021-10-11 | 19.71 | $20.45 | 327824 |
| 2021-10-08 | 19.60 | $20.26 | 273500 |
| 2021-10-07 | 19.52 | $20.20 | 327248 |
| 2021-10-06 | 19.43 | $19.92 | 267736 |
| 2021-10-05 | 19.40 | $19.84 | 551701 |
| 2021-10-04 | 19.38 | $19.43 | 448900 |
| 2021-10-01 | 19.45 | $19.19 | 322028 |
| 2021-09-30 | 19.58 | $19.15 | 339000 |
| 2021-09-29 | 19.75 | $19.20 | 367961 |
| 2021-09-28 | 19.94 | $18.92 | 855146 |
| 2021-09-27 | 20.22 | $19.25 | 619100 |
| 2021-09-24 | 20.48 | $19.66 | 468623 |
| 2021-09-23 | 20.69 | $19.82 | 1.2M |
| 2021-09-22 | 20.91 | $20.53 | 320221 |
| 2021-09-21 | 21.02 | $20.62 | 394694 |
| 2021-09-20 | 21.12 | $20.74 | 462092 |
| 2021-09-17 | 21.22 | $21.15 | 184000 |
| 2021-09-16 | 21.25 | $21.07 | 220508 |
| 2021-09-15 | 21.30 | $21.18 | 407100 |
| 2021-09-14 | 21.33 | $21.12 | 352400 |
| 2021-09-13 | 21.38 | $21.51 | 351700 |
| 2021-09-10 | 21.36 | $21.62 | 254342 |
| 2021-09-09 | 21.31 | $21.51 | 228513 |
| 2021-09-08 | 21.28 | $21.32 | 217900 |
| 2021-09-07 | 21.28 | $21.34 | 339543 |
| 2021-09-03 | 21.28 | $21.40 | 250836 |
| 2021-09-02 | 21.27 | $21.53 | 525200 |
| 2021-09-01 | 21.23 | $21.18 | 248926 |
| 2021-08-31 | 21.26 | $21.17 | 228300 |
| 2021-08-30 | 21.30 | $21.20 | 222343 |
| 2021-08-27 | 21.33 | $21.32 | 159117 |
| 2021-08-26 | 21.35 | $21.20 | 196100 |
| 2021-08-25 | 21.40 | $21.41 | 202949 |
| 2021-08-24 | 21.41 | $21.38 | 163300 |
| 2021-08-23 | 21.43 | $21.32 | 235750 |
| 2021-08-20 | 21.46 | $21.07 | 276000 |
| 2021-08-19 | 21.56 | $21.04 | 343890 |
| 2021-08-18 | 21.67 | $21.29 | 291616 |
| 2021-08-17 | 21.75 | $21.45 | 259303 |
| 2021-08-16 | 21.82 | $21.60 | 227621 |
| 2021-08-13 | 21.86 | $21.75 | 127100 |
| 2021-08-12 | 21.87 | $21.76 | 249126 |
| 2021-08-11 | 21.88 | $21.96 | 283869 |
| 2021-08-10 | 21.85 | $21.95 | 238000 |
| 2021-08-09 | 21.82 | $21.96 | 272423 |
| 2021-08-06 | 21.79 | $21.96 | 244110 |
| 2021-08-05 | 21.74 | $21.91 | 292400 |
| 2021-08-04 | 21.70 | $21.82 | 194800 |
| 2021-08-03 | 21.67 | $21.81 | 260000 |
| 2021-08-02 | 21.64 | $21.62 | 227120 |
| 2021-07-30 | 21.65 | $21.58 | 283800 |
| 2021-07-29 | 21.66 | $21.83 | 176905 |
| 2021-07-28 | 21.62 | $21.83 | 156706 |
| 2021-07-27 | 21.58 | $21.78 | 229600 |
| 2021-07-26 | 21.54 | $21.77 | 155300 |
| 2021-07-23 | 21.49 | $21.72 | 352122 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.74
2026-07-21
Close Price
$10.69
Vol: 701232
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.57
Average
15.46
Maximum
21.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.74 | $10.69 | 701232 |
| 2026-07-20 | 10.76 | $10.66 | 871373 |
| 2026-07-17 | 10.80 | $10.69 | 3.9M |
| 2026-07-16 | 10.84 | $10.75 | 1.5M |
| 2026-07-15 | 10.87 | $10.77 | 1.1M |
| 2026-07-14 | 10.90 | $10.88 | 1.4M |
| 2026-07-13 | 10.90 | $10.89 | 1.8M |
| 2026-07-10 | 10.89 | $10.93 | 707100 |
| 2026-07-09 | 10.88 | $10.91 | 1.1M |
| 2026-07-08 | 10.86 | $10.92 | 1.2M |
| 2026-07-07 | 10.84 | $10.90 | 812800 |
| 2026-07-06 | 10.82 | $10.94 | 1.3M |
| 2026-07-02 | 10.79 | $10.99 | 1.1M |
| 2026-07-01 | 10.73 | $10.94 | 1.1M |
| 2026-06-30 | 10.68 | $10.92 | 1.6M |
| 2026-06-29 | 10.62 | $10.81 | 851801 |
| 2026-06-26 | 10.59 | $10.69 | 1.2M |
| 2026-06-25 | 10.59 | $10.61 | 2.1M |
| 2026-06-24 | 10.63 | $10.50 | 3.3M |
| 2026-06-23 | 10.70 | $10.60 | 2.2M |
| 2026-06-22 | 10.77 | $10.74 | 1.4M |
| 2026-06-18 | 10.81 | $10.72 | 2.3M |
| 2026-06-17 | 10.86 | $10.81 | 1.3M |
| 2026-06-16 | 10.90 | $10.81 | 1.6M |
| 2026-06-15 | 10.95 | $10.95 | 1.3M |
| 2026-06-12 | 10.96 | $11.04 | 1.5M |
| 2026-06-11 | 10.95 | $10.98 | 1.3M |
| 2026-06-10 | 10.96 | $10.93 | 924700 |
| 2026-06-09 | 11.00 | $11.04 | 1.9M |
| 2026-06-08 | 11.00 | $11.00 | 965635 |
| 2026-06-05 | 11.02 | $11.01 | 1.1M |
| 2026-06-04 | 11.04 | $11.09 | 980109 |
| 2026-06-03 | 11.05 | $11.04 | 1.1M |
| 2026-06-02 | 11.07 | $11.05 | 1.2M |
| 2026-06-01 | 11.09 | $11.13 | 1.3M |
| 2026-05-29 | 11.10 | $11.20 | 1.6M |
| 2026-05-28 | 11.08 | $11.16 | 1.3M |
| 2026-05-27 | 11.08 | $11.00 | 1.1M |
| 2026-05-26 | 11.13 | $11.01 | 1.8M |
| 2026-05-22 | 11.19 | $11.09 | 941415 |
| 2026-05-21 | 11.23 | $11.19 | 880043 |
| 2026-05-20 | 11.26 | $11.18 | 1.5M |
| 2026-05-19 | 11.29 | $11.02 | 1.2M |
| 2026-05-18 | 11.39 | $11.09 | 2.9M |
| 2026-05-15 | 11.48 | $11.13 | 1.6M |
| 2026-05-14 | 11.57 | $11.49 | 1.6M |
| 2026-05-13 | 11.58 | $11.50 | 1.8M |
| 2026-05-12 | 11.58 | $11.56 | 1.6M |
| 2026-05-11 | 11.56 | $11.56 | 1.8M |
| 2026-05-08 | 11.53 | $11.52 | 1.0M |
| 2026-05-07 | 11.50 | $11.49 | 1.0M |
| 2026-05-06 | 11.48 | $11.50 | 1.2M |
| 2026-05-05 | 11.45 | $11.43 | 894418 |
| 2026-05-04 | 11.44 | $11.41 | 1.1M |
| 2026-05-01 | 11.43 | $11.37 | 1.4M |
| 2026-04-30 | 11.42 | $11.43 | 1.9M |
| 2026-04-29 | 11.40 | $11.31 | 693800 |
| 2026-04-28 | 11.40 | $11.34 | 856795 |
| 2026-04-27 | 11.40 | $11.36 | 1.1M |
| 2026-04-24 | 11.39 | $11.22 | 567575 |
| 2026-04-23 | 11.42 | $11.20 | 813409 |
| 2026-04-22 | 11.46 | $11.34 | 841622 |
| 2026-04-21 | 11.47 | $11.38 | 1.3M |
| 2026-04-20 | 11.46 | $11.56 | 2.0M |
| 2026-04-17 | 11.39 | $11.29 | 1.1M |
| 2026-04-16 | 11.39 | $11.28 | 1.0M |
| 2026-04-15 | 11.39 | $11.35 | 1.2M |
| 2026-04-14 | 11.37 | $11.54 | 1.6M |
| 2026-04-13 | 11.28 | $11.42 | 1.1M |
| 2026-04-10 | 11.21 | $11.50 | 1.1M |
| 2026-04-09 | 11.10 | $11.39 | 738100 |
| 2026-04-08 | 11.00 | $11.22 | 1.2M |
| 2026-04-07 | 10.93 | $11.12 | 811400 |
| 2026-04-06 | 10.89 | $11.15 | 896637 |
| 2026-04-02 | 10.82 | $11.18 | 1.2M |
| 2026-04-01 | 10.74 | $11.20 | 1.2M |
| 2026-03-31 | 10.64 | $11.02 | 2.1M |
| 2026-03-30 | 10.57 | $10.65 | 1.3M |
| 2026-03-27 | 10.62 | $10.61 | 2.2M |
| 2026-03-26 | 10.69 | $10.81 | 1.0M |
| 2026-03-25 | 10.72 | $10.93 | 1.0M |
| 2026-03-24 | 10.73 | $10.77 | 1.9M |
| 2026-03-23 | 10.79 | $10.85 | 1.8M |
| 2026-03-20 | 10.85 | $10.82 | 1.9M |
| 2026-03-19 | 10.94 | $11.08 | 1.9M |
| 2026-03-18 | 10.97 | $11.04 | 737468 |
| 2026-03-17 | 11.02 | $11.11 | 984900 |
| 2026-03-16 | 11.08 | $11.03 | 1.5M |
| 2026-03-13 | 11.17 | $11.02 | 2.2M |
| 2026-03-12 | 11.30 | $11.29 | 1.7M |
| 2026-03-11 | 11.37 | $11.40 | 1.7M |
| 2026-03-10 | 11.43 | $11.42 | 1.5M |
| 2026-03-09 | 11.50 | $11.30 | 3.6M |
| 2026-03-06 | 11.63 | $11.41 | 2.9M |
| 2026-03-05 | 11.76 | $11.77 | 2.0M |
| 2026-03-04 | 11.81 | $11.82 | 1.7M |
| 2026-03-03 | 11.85 | $11.77 | 2.1M |
| 2026-03-02 | 11.93 | $11.93 | 1.6M |
| 2026-02-27 | 11.97 | $12.00 | 2.0M |
| 2026-02-26 | 12.00 | $12.05 | 1.1M |
| 2026-02-25 | 12.03 | $12.02 | 1.9M |
| 2026-02-24 | 12.07 | $12.09 | 1.3M |
| 2026-02-23 | 12.11 | $12.06 | 945400 |
| 2026-02-20 | 12.17 | $12.15 | 2.0M |
| 2026-02-19 | 12.21 | $12.22 | 1.1M |
| 2026-02-18 | 12.25 | $12.15 | 1.1M |
| 2026-02-17 | 12.31 | $12.16 | 1.8M |
| 2026-02-13 | 12.39 | $12.32 | 1.3M |
| 2026-02-12 | 12.44 | $12.47 | 1.3M |
| 2026-02-11 | 12.46 | $12.52 | 1.4M |
| 2026-02-10 | 12.46 | $12.55 | 1.2M |
| 2026-02-09 | 12.46 | $12.50 | 1.1M |
| 2026-02-06 | 12.47 | $12.38 | 1.3M |
| 2026-02-05 | 12.52 | $12.29 | 1.4M |
| 2026-02-04 | 12.62 | $12.44 | 1.6M |
| 2026-02-03 | 12.68 | $12.45 | 2.2M |
| 2026-02-02 | 12.77 | $12.35 | 3.0M |
| 2026-01-30 | 12.90 | $12.78 | 1.4M |
| 2026-01-29 | 12.92 | $12.86 | 944521 |
| 2026-01-28 | 12.92 | $12.79 | 1.1M |
| 2026-01-27 | 12.94 | $12.83 | 760600 |
| 2026-01-26 | 12.95 | $12.83 | 1.1M |
| 2026-01-23 | 12.96 | $12.80 | 1.1M |
| 2026-01-22 | 12.98 | $12.89 | 1.0M |
| 2026-01-21 | 12.97 | $12.82 | 928139 |
| 2026-01-20 | 12.98 | $12.63 | 1.3M |
| 2026-01-16 | 13.05 | $12.77 | 1.2M |
| 2026-01-15 | 13.09 | $12.80 | 1.2M |
| 2026-01-14 | 13.13 | $13.05 | 1.2M |
| 2026-01-13 | 13.08 | $13.02 | 1.2M |
| 2026-01-12 | 13.04 | $12.98 | 979901 |
| 2026-01-09 | 12.99 | $12.90 | 1.1M |
| 2026-01-08 | 12.96 | $12.68 | 2.0M |
| 2026-01-07 | 12.99 | $12.86 | 1.5M |
| 2026-01-06 | 12.95 | $13.04 | 1.7M |
| 2026-01-05 | 12.86 | $12.93 | 1.5M |
| 2026-01-02 | 12.77 | $12.77 | 2.0M |
| 2025-12-31 | 12.71 | $12.88 | 4.2M |
| 2025-12-30 | 12.59 | $12.82 | 3.2M |
| 2025-12-29 | 12.47 | $12.65 | 2.4M |
| 2025-12-26 | 12.38 | $12.61 | 1.8M |
| 2025-12-24 | 12.28 | $12.51 | 1.5M |
| 2025-12-23 | 12.19 | $12.34 | 2.0M |
| 2025-12-22 | 12.13 | $12.24 | 2.0M |
| 2025-12-19 | 12.09 | $12.25 | 1.8M |
| 2025-12-18 | 12.05 | $12.13 | 2.2M |
| 2025-12-17 | 12.03 | $12.07 | 1.7M |
| 2025-12-16 | 12.03 | $12.07 | 2.3M |
| 2025-12-15 | 12.03 | $12.09 | 2.0M |
| 2025-12-12 | 12.04 | $12.20 | 1.9M |
| 2025-12-11 | 12.01 | $12.14 | 1.9M |
| 2025-12-10 | 11.99 | $12.16 | 1.4M |
| 2025-12-09 | 11.98 | $12.09 | 1.3M |
| 2025-12-08 | 11.98 | $12.11 | 1.3M |
| 2025-12-05 | 11.99 | $12.08 | 1.2M |
| 2025-12-04 | 12.00 | $12.06 | 2.8M |
| 2025-12-03 | 12.04 | $12.12 | 1.5M |
| 2025-12-02 | 12.07 | $12.20 | 1.3M |
| 2025-12-01 | 12.09 | $12.24 | 1.4M |
| 2025-11-28 | 12.10 | $12.43 | 1.6M |
| 2025-11-26 | 12.06 | $12.42 | 1.5M |
| 2025-11-25 | 12.03 | $12.43 | 1.8M |
| 2025-11-24 | 11.99 | $12.23 | 2.0M |
| 2025-11-21 | 12.02 | $12.00 | 2.5M |
| 2025-11-20 | 12.13 | $11.98 | 2.3M |
| 2025-11-19 | 12.28 | $11.98 | 2.5M |
| 2025-11-18 | 12.48 | $11.97 | 4.2M |
| 2025-11-17 | 12.73 | $12.43 | 3.1M |
| 2025-11-14 | 12.89 | $12.91 | 1.4M |
| 2025-11-13 | 12.94 | $13.10 | 1.6M |
| 2025-11-12 | 12.94 | $13.20 | 1.5M |
| 2025-11-11 | 12.93 | $13.29 | 1.1M |
| 2025-11-10 | 12.88 | $13.22 | 1.2M |
| 2025-11-07 | 12.86 | $13.11 | 1.6M |
| 2025-11-06 | 12.87 | $13.06 | 1.4M |
| 2025-11-05 | 12.91 | $13.17 | 1.8M |
| 2025-11-04 | 12.93 | $13.03 | 2.3M |
| 2025-11-03 | 13.01 | $13.09 | 2.1M |
| 2025-10-31 | 13.09 | $13.55 | 1.5M |
| 2025-10-30 | 13.06 | $13.25 | 1.7M |
| 2025-10-29 | 13.12 | $12.99 | 2.7M |
| 2025-10-28 | 13.29 | $13.02 | 4.2M |
| 2025-10-27 | 13.49 | $13.52 | 4.8M |
| 2025-10-24 | 13.59 | $13.82 | 1.3M |
| 2025-10-23 | 13.62 | $13.80 | 1.7M |
| 2025-10-22 | 13.68 | $13.54 | 2.6M |
| 2025-10-21 | 13.83 | $13.34 | 5.1M |
| 2025-10-20 | 14.09 | $12.83 | 11.8M |
| 2025-10-17 | 14.57 | $14.09 | 5.7M |
| 2025-10-16 | 14.76 | $14.42 | 2.8M |
| 2025-10-15 | 14.88 | $14.70 | 1.6M |
| 2025-10-14 | 14.95 | $14.88 | 1.6M |
| 2025-10-13 | 14.98 | $14.97 | 1.4M |
| 2025-10-10 | 14.98 | $14.88 | 2.0M |
| 2025-10-09 | 15.01 | $14.98 | 1.0M |
| 2025-10-08 | 15.02 | $15.02 | 1.1M |
| 2025-10-07 | 15.01 | $15.05 | 768639 |
| 2025-10-06 | 15.00 | $15.01 | 1.4M |
| 2025-10-03 | 14.99 | $15.00 | 1.1M |
| 2025-10-02 | 14.99 | $15.06 | 921830 |
| 2025-10-01 | 14.97 | $15.07 | 1.0M |
| 2025-09-30 | 14.93 | $14.98 | 1.1M |
| 2025-09-29 | 14.92 | $14.94 | 930641 |
| 2025-09-26 | 14.92 | $14.91 | 578000 |
| 2025-09-25 | 14.93 | $14.91 | 633301 |
| 2025-09-24 | 14.94 | $14.95 | 661734 |
| 2025-09-23 | 14.95 | $14.96 | 605953 |
| 2025-09-22 | 14.95 | $14.99 | 1.0M |
| 2025-09-19 | 14.94 | $14.90 | 1.0M |
| 2025-09-18 | 14.95 | $14.86 | 1.1M |
| 2025-09-17 | 14.99 | $14.88 | 1.3M |
| 2025-09-16 | 15.02 | $14.90 | 1.3M |
| 2025-09-15 | 15.06 | $14.94 | 920723 |
| 2025-09-12 | 15.09 | $15.09 | 1.4M |
| 2025-09-11 | 15.07 | $15.00 | 1.3M |
| 2025-09-10 | 15.09 | $15.06 | 983141 |
| 2025-09-09 | 15.08 | $15.14 | 870943 |
| 2025-09-08 | 15.05 | $15.15 | 964289 |
| 2025-09-05 | 15.01 | $15.13 | 1.1M |
| 2025-09-04 | 14.97 | $15.08 | 1.1M |
| 2025-09-03 | 14.93 | $15.00 | 931700 |
| 2025-09-02 | 14.90 | $14.94 | 1.1M |
| 2025-08-29 | 14.90 | $14.93 | 1.1M |
| 2025-08-28 | 14.89 | $14.95 | 881036 |
| 2025-08-27 | 14.87 | $14.96 | 563546 |
| 2025-08-26 | 14.85 | $14.92 | 531944 |
| 2025-08-25 | 14.84 | $14.85 | 709721 |
| 2025-08-22 | 14.85 | $14.85 | 826600 |
| 2025-08-21 | 14.86 | $14.80 | 1.2M |
| 2025-08-20 | 14.89 | $14.83 | 907500 |
| 2025-08-19 | 14.92 | $14.82 | 1.1M |
| 2025-08-18 | 14.96 | $14.83 | 1.1M |
| 2025-08-15 | 15.00 | $14.90 | 946122 |
| 2025-08-14 | 15.03 | $15.06 | 885706 |
| 2025-08-13 | 15.01 | $15.06 | 1.4M |
| 2025-08-12 | 14.99 | $15.04 | 978053 |
| 2025-08-11 | 14.97 | $15.01 | 877233 |
| 2025-08-08 | 14.96 | $14.98 | 729959 |
| 2025-08-07 | 14.95 | $14.99 | 730545 |
| 2025-08-06 | 14.94 | $14.97 | 728700 |
| 2025-08-05 | 14.93 | $14.94 | 998212 |
| 2025-08-04 | 14.93 | $14.93 | 942649 |
| 2025-08-01 | 14.93 | $14.84 | 1.5M |
| 2025-07-31 | 14.96 | $14.88 | 1.3M |
| 2025-07-30 | 14.98 | $14.84 | 2.0M |
| 2025-07-29 | 15.02 | $14.96 | 996125 |
| 2025-07-28 | 15.03 | $15.10 | 670400 |
| 2025-07-25 | 15.00 | $15.04 | 580223 |
| 2025-07-24 | 14.97 | $15.02 | 809915 |
| 2025-07-23 | 14.95 | $14.95 | 682813 |
| 2025-07-22 | 14.94 | $14.92 | 734821 |
| 2025-07-21 | 14.94 | $14.87 | 905852 |
| 2025-07-18 | 14.96 | $14.88 | 736317 |
| 2025-07-17 | 14.98 | $14.89 | 981010 |
| 2025-07-16 | 14.99 | $14.80 | 969205 |
| 2025-07-15 | 15.04 | $14.83 | 1.3M |
| 2025-07-14 | 15.08 | $15.09 | 1.1M |
| 2025-07-11 | 15.05 | $15.08 | 863844 |
| 2025-07-10 | 15.02 | $15.08 | 894339 |
| 2025-07-09 | 14.97 | $14.99 | 695010 |
| 2025-07-08 | 14.95 | $14.97 | 837670 |
| 2025-07-07 | 14.92 | $14.95 | 893370 |
| 2025-07-03 | 14.89 | $14.95 | 552300 |
| 2025-07-02 | 14.85 | $14.90 | 649615 |
| 2025-07-01 | 14.82 | $14.84 | 930000 |
| 2025-06-30 | 14.80 | $14.89 | 1.1M |
| 2025-06-27 | 14.76 | $14.88 | 520800 |
| 2025-06-26 | 14.71 | $14.79 | 514013 |
| 2025-06-25 | 14.68 | $14.75 | 572574 |
| 2025-06-24 | 14.66 | $14.70 | 689546 |
| 2025-06-23 | 14.65 | $14.58 | 711900 |
| 2025-06-20 | 14.67 | $14.55 | 773800 |
| 2025-06-18 | 14.71 | $14.57 | 778000 |
| 2025-06-17 | 14.75 | $14.55 | 676400 |
| 2025-06-16 | 14.80 | $14.55 | 891800 |
| 2025-06-13 | 14.86 | $14.63 | 768439 |
| 2025-06-12 | 14.91 | $14.94 | 1.0M |
| 2025-06-11 | 14.88 | $14.80 | 1.1M |
| 2025-06-10 | 14.87 | $14.79 | 967657 |
| 2025-06-09 | 14.87 | $14.86 | 696100 |
| 2025-06-06 | 14.85 | $14.84 | 692818 |
| 2025-06-05 | 14.82 | $14.83 | 631934 |
| 2025-06-04 | 14.78 | $14.78 | 642973 |
| 2025-06-03 | 14.76 | $14.84 | 806217 |
| 2025-06-02 | 14.71 | $14.80 | 756532 |
| 2025-05-30 | 14.66 | $14.73 | 1.1M |
| 2025-05-29 | 14.62 | $14.63 | 689407 |
| 2025-05-28 | 14.60 | $14.51 | 532600 |
| 2025-05-27 | 14.61 | $14.61 | 823916 |
| 2025-05-23 | 14.60 | $14.55 | 677981 |
| 2025-05-22 | 14.60 | $14.39 | 870503 |
| 2025-05-21 | 14.65 | $14.45 | 1.3M |
| 2025-05-20 | 14.70 | $14.58 | 605749 |
| 2025-05-19 | 14.71 | $14.65 | 685824 |
| 2025-05-16 | 14.70 | $14.66 | 633243 |
| 2025-05-15 | 14.68 | $14.69 | 801164 |
| 2025-05-14 | 14.65 | $14.85 | 1.3M |
| 2025-05-13 | 14.57 | $14.75 | 1.3M |
| 2025-05-12 | 14.49 | $14.74 | 995900 |
| 2025-05-09 | 14.40 | $14.52 | 778248 |
| 2025-05-08 | 14.36 | $14.42 | 774600 |
| 2025-05-07 | 14.35 | $14.46 | 1.0M |
| 2025-05-06 | 14.32 | $14.51 | 658593 |
| 2025-05-05 | 14.28 | $14.52 | 739358 |
| 2025-05-02 | 14.22 | $14.46 | 892409 |
| 2025-05-01 | 14.17 | $14.27 | 1.7M |
| 2025-04-30 | 14.18 | $14.46 | 1.1M |
| 2025-04-29 | 14.13 | $14.45 | 571796 |
| 2025-04-28 | 14.07 | $14.36 | 627614 |
| 2025-04-25 | 14.04 | $14.42 | 584008 |
| 2025-04-24 | 13.99 | $14.31 | 625900 |
| 2025-04-23 | 13.97 | $14.15 | 939995 |
| 2025-04-22 | 14.00 | $14.06 | 1.0M |
| 2025-04-21 | 14.08 | $14.07 | 1.0M |
| 2025-04-17 | 14.17 | $14.33 | 598653 |
| 2025-04-16 | 14.21 | $14.31 | 957000 |
| 2025-04-15 | 14.27 | $14.55 | 1.3M |
| 2025-04-14 | 14.27 | $14.69 | 1.3M |
| 2025-04-11 | 14.24 | $14.45 | 1.5M |
| 2025-04-10 | 14.28 | $14.19 | 1.2M |
| 2025-04-09 | 14.42 | $14.66 | 2.7M |
| 2025-04-08 | 14.46 | $14.09 | 2.2M |
| 2025-04-07 | 14.69 | $13.74 | 3.8M |
| 2025-04-04 | 15.08 | $13.86 | 5.5M |
| 2025-04-03 | 15.53 | $15.30 | 2.0M |
| 2025-04-02 | 15.62 | $15.66 | 1.3M |
| 2025-04-01 | 15.62 | $15.50 | 973445 |
| 2025-03-31 | 15.67 | $15.57 | 1.3M |
| 2025-03-28 | 15.70 | $15.54 | 948590 |
| 2025-03-27 | 15.76 | $15.61 | 1.2M |
| 2025-03-26 | 15.80 | $15.70 | 1.2M |
| 2025-03-25 | 15.83 | $15.83 | 951300 |
| 2025-03-24 | 15.81 | $15.90 | 856156 |
| 2025-03-21 | 15.78 | $15.89 | 609765 |
| 2025-03-20 | 15.73 | $15.85 | 1.1M |
| 2025-03-19 | 15.69 | $15.76 | 1.6M |
| 2025-03-18 | 15.67 | $15.64 | 913200 |
| 2025-03-17 | 15.68 | $15.62 | 839016 |
| 2025-03-14 | 15.69 | $15.54 | 1.2M |
| 2025-03-13 | 15.74 | $15.66 | 1.4M |
| 2025-03-12 | 15.76 | $15.70 | 1.2M |
| 2025-03-11 | 15.77 | $15.58 | 1.4M |
| 2025-03-10 | 15.82 | $15.70 | 1.6M |
| 2025-03-07 | 15.84 | $15.77 | 1.2M |
| 2025-03-06 | 15.83 | $15.75 | 1.1M |
| 2025-03-05 | 15.84 | $15.91 | 1.2M |
| 2025-03-04 | 15.79 | $15.78 | 1.5M |
| 2025-03-03 | 15.77 | $15.73 | 1.2M |
| 2025-02-28 | 15.76 | $15.72 | 1.1M |
| 2025-02-27 | 15.75 | $15.57 | 1.3M |
| 2025-02-26 | 15.78 | $15.75 | 979911 |
| 2025-02-25 | 15.76 | $15.73 | 807641 |
| 2025-02-24 | 15.74 | $15.67 | 812105 |
| 2025-02-21 | 15.73 | $15.68 | 1.2M |
| 2025-02-20 | 15.72 | $15.70 | 819252 |
| 2025-02-19 | 15.69 | $15.60 | 898094 |
| 2025-02-18 | 15.69 | $15.57 | 942700 |
| 2025-02-14 | 15.69 | $15.56 | 804519 |
| 2025-02-13 | 15.70 | $15.77 | 1.2M |
| 2025-02-12 | 15.64 | $15.70 | 954215 |
| 2025-02-11 | 15.58 | $15.70 | 1.2M |
| 2025-02-10 | 15.51 | $15.62 | 887610 |
| 2025-02-07 | 15.45 | $15.55 | 631439 |
| 2025-02-06 | 15.40 | $15.56 | 755339 |
| 2025-02-05 | 15.34 | $15.52 | 747108 |
| 2025-02-04 | 15.27 | $15.46 | 982400 |
| 2025-02-03 | 15.20 | $15.45 | 1.9M |
| 2025-01-31 | 15.13 | $15.26 | 922455 |
| 2025-01-30 | 15.10 | $15.19 | 642113 |
| 2025-01-29 | 15.09 | $15.00 | 628240 |
| 2025-01-28 | 15.13 | $15.01 | 918300 |
| 2025-01-27 | 15.19 | $15.02 | 1.3M |
| 2025-01-24 | 15.25 | $15.14 | 862341 |
| 2025-01-23 | 15.29 | $15.22 | 2.3M |
| 2025-01-22 | 15.31 | $15.44 | 906509 |
| 2025-01-21 | 15.28 | $15.37 | 745269 |
| 2025-01-17 | 15.25 | $15.30 | 761605 |
| 2025-01-16 | 15.24 | $15.30 | 580907 |
| 2025-01-15 | 15.24 | $15.28 | 860597 |
| 2025-01-14 | 15.24 | $15.24 | 1.2M |
| 2025-01-13 | 15.25 | $15.21 | 978534 |
| 2025-01-10 | 15.28 | $15.32 | 1.2M |
| 2025-01-08 | 15.28 | $15.32 | 956237 |
| 2025-01-07 | 15.28 | $15.41 | 637018 |
| 2025-01-06 | 15.25 | $15.47 | 856806 |
| 2025-01-03 | 15.20 | $15.40 | 629497 |
| 2025-01-02 | 15.16 | $15.31 | 809196 |
| 2024-12-31 | 15.15 | $15.26 | 810300 |
| 2024-12-30 | 15.15 | $15.19 | 854100 |
| 2024-12-27 | 15.18 | $15.34 | 612529 |
| 2024-12-26 | 15.17 | $15.33 | 469602 |
| 2024-12-24 | 15.16 | $15.24 | 405210 |
| 2024-12-23 | 15.18 | $15.22 | 634048 |
| 2024-12-20 | 15.22 | $15.23 | 616300 |
| 2024-12-19 | 15.27 | $15.08 | 1.1M |
| 2024-12-18 | 15.38 | $15.05 | 1.1M |
| 2024-12-17 | 15.52 | $15.27 | 1.5M |
| 2024-12-16 | 15.63 | $15.40 | 1.0M |
| 2024-12-13 | 15.72 | $15.58 | 1.0M |
| 2024-12-12 | 15.77 | $15.74 | 990308 |
| 2024-12-11 | 15.79 | $15.79 | 791318 |
| 2024-12-10 | 15.79 | $15.59 | 1.7M |
| 2024-12-09 | 15.86 | $15.68 | 1.8M |
| 2024-12-06 | 15.91 | $15.99 | 610476 |
| 2024-12-05 | 15.88 | $15.95 | 684049 |
| 2024-12-04 | 15.85 | $15.92 | 787911 |
| 2024-12-03 | 15.83 | $15.92 | 695432 |
| 2024-12-02 | 15.79 | $15.85 | 723800 |
| 2024-11-29 | 15.78 | $15.80 | 623900 |
| 2024-11-27 | 15.78 | $15.74 | 729707 |
| 2024-11-26 | 15.79 | $15.80 | 554000 |
| 2024-11-25 | 15.79 | $15.81 | 691342 |
| 2024-11-22 | 15.79 | $15.86 | 628744 |
| 2024-11-21 | 15.77 | $15.82 | 958030 |
| 2024-11-20 | 15.76 | $15.72 | 713045 |
| 2024-11-19 | 15.78 | $15.70 | 1.1M |
| 2024-11-18 | 15.81 | $15.68 | 1.1M |
| 2024-11-15 | 15.85 | $15.67 | 1.3M |
| 2024-11-14 | 15.90 | $15.82 | 1.1M |
| 2024-11-13 | 15.92 | $15.89 | 1.2M |
| 2024-11-12 | 15.92 | $16.03 | 934232 |
| 2024-11-11 | 15.87 | $16.01 | 1.0M |
| 2024-11-08 | 15.81 | $15.99 | 956200 |
| 2024-11-07 | 15.76 | $15.86 | 770700 |
| 2024-11-06 | 15.72 | $15.80 | 1.0M |
| 2024-11-05 | 15.71 | $15.79 | 668900 |
| 2024-11-04 | 15.69 | $15.77 | 812634 |
| 2024-11-01 | 15.67 | $15.65 | 762100 |
| 2024-10-31 | 15.69 | $15.68 | 945000 |
| 2024-10-30 | 15.70 | $15.69 | 680100 |
| 2024-10-29 | 15.72 | $15.64 | 1.2M |
| 2024-10-28 | 15.75 | $15.77 | 551570 |
| 2024-10-25 | 15.75 | $15.69 | 818500 |
| 2024-10-24 | 15.78 | $15.67 | 956000 |
| 2024-10-23 | 15.81 | $15.71 | 1.0M |
| 2024-10-22 | 15.84 | $15.80 | 784861 |
| 2024-10-21 | 15.85 | $15.83 | 869224 |
| 2024-10-18 | 15.85 | $15.84 | 669605 |
| 2024-10-17 | 15.84 | $15.73 | 610801 |
| 2024-10-16 | 15.87 | $15.74 | 897307 |
| 2024-10-15 | 15.90 | $15.66 | 1.1M |
| 2024-10-14 | 15.96 | $15.81 | 1.1M |
| 2024-10-11 | 15.98 | $15.89 | 840329 |
| 2024-10-10 | 15.98 | $15.95 | 598500 |
| 2024-10-09 | 15.96 | $15.96 | 534072 |
| 2024-10-08 | 15.93 | $15.94 | 626314 |
| 2024-10-07 | 15.89 | $15.86 | 917716 |
| 2024-10-04 | 15.88 | $15.93 | 782464 |
| 2024-10-03 | 15.83 | $15.91 | 840516 |
| 2024-10-02 | 15.77 | $15.87 | 578232 |
| 2024-10-01 | 15.72 | $15.77 | 662345 |
| 2024-09-30 | 15.68 | $15.76 | 746337 |
| 2024-09-27 | 15.64 | $15.61 | 785800 |
| 2024-09-26 | 15.63 | $15.66 | 449400 |
| 2024-09-25 | 15.60 | $15.62 | 451200 |
| 2024-09-24 | 15.58 | $15.67 | 471550 |
| 2024-09-23 | 15.54 | $15.64 | 419400 |
| 2024-09-20 | 15.50 | $15.63 | 595121 |
| 2024-09-19 | 15.45 | $15.60 | 570442 |
| 2024-09-18 | 15.40 | $15.43 | 737070 |
| 2024-09-17 | 15.39 | $15.41 | 812526 |
| 2024-09-16 | 15.39 | $15.26 | 693539 |
| 2024-09-13 | 15.43 | $15.31 | 794035 |
| 2024-09-12 | 15.47 | $15.47 | 1.0M |
| 2024-09-11 | 15.47 | $15.55 | 839400 |
| 2024-09-10 | 15.43 | $15.58 | 780900 |
| 2024-09-09 | 15.38 | $15.53 | 472203 |
| 2024-09-06 | 15.34 | $15.38 | 610437 |
| 2024-09-05 | 15.33 | $15.44 | 376022 |
| 2024-09-04 | 15.30 | $15.40 | 606200 |
| 2024-09-03 | 15.28 | $15.29 | 688337 |
| 2024-08-30 | 15.29 | $15.45 | 660644 |
| 2024-08-29 | 15.25 | $15.34 | 541165 |
| 2024-08-28 | 15.24 | $15.20 | 396900 |
| 2024-08-27 | 15.27 | $15.14 | 494043 |
| 2024-08-26 | 15.33 | $15.06 | 1.6M |
| 2024-08-23 | 15.42 | $15.23 | 1.6M |
| 2024-08-22 | 15.48 | $15.40 | 533015 |
| 2024-08-21 | 15.50 | $15.44 | 483716 |
| 2024-08-20 | 15.52 | $15.29 | 1.8M |
| 2024-08-19 | 15.58 | $15.49 | 1.2M |
| 2024-08-16 | 15.58 | $15.44 | 759343 |
| 2024-08-15 | 15.61 | $15.52 | 777734 |
| 2024-08-14 | 15.61 | $15.75 | 1.0M |
| 2024-08-13 | 15.54 | $15.75 | 1.3M |
| 2024-08-12 | 15.45 | $15.63 | 859714 |
| 2024-08-09 | 15.37 | $15.49 | 833225 |
| 2024-08-08 | 15.33 | $15.46 | 844000 |
| 2024-08-07 | 15.28 | $15.29 | 734331 |
| 2024-08-06 | 15.27 | $15.22 | 1.6M |
| 2024-08-05 | 15.29 | $15.03 | 2.3M |
| 2024-08-02 | 15.36 | $15.27 | 885203 |
| 2024-08-01 | 15.38 | $15.42 | 614027 |
| 2024-07-31 | 15.35 | $15.44 | 862448 |
| 2024-07-30 | 15.31 | $15.28 | 659931 |
| 2024-07-29 | 15.31 | $15.25 | 604900 |
| 2024-07-26 | 15.31 | $15.30 | 380744 |
| 2024-07-25 | 15.30 | $15.24 | 592339 |
| 2024-07-24 | 15.30 | $15.19 | 575418 |
| 2024-07-23 | 15.32 | $15.32 | 552200 |
| 2024-07-22 | 15.30 | $15.34 | 906505 |
| 2024-07-19 | 15.26 | $15.16 | 471900 |
| 2024-07-18 | 15.27 | $15.15 | 590943 |
| 2024-07-17 | 15.29 | $15.15 | 807734 |
| 2024-07-16 | 15.31 | $15.11 | 808908 |
| 2024-07-15 | 15.34 | $15.22 | 963070 |
| 2024-07-12 | 15.34 | $15.37 | 807624 |
| 2024-07-11 | 15.29 | $15.39 | 948234 |
| 2024-07-10 | 15.23 | $15.37 | 882000 |
| 2024-07-09 | 15.15 | $15.24 | 901575 |
| 2024-07-08 | 15.09 | $15.21 | 817869 |
| 2024-07-05 | 15.02 | $15.15 | 669537 |
| 2024-07-03 | 14.96 | $15.08 | 421000 |
| 2024-07-02 | 14.91 | $14.98 | 802142 |
| 2024-07-01 | 14.88 | $14.94 | 652200 |
| 2024-06-28 | 14.85 | $14.91 | 846048 |
| 2024-06-27 | 14.82 | $14.84 | 364801 |
| 2024-06-26 | 14.81 | $14.80 | 451400 |
| 2024-06-25 | 14.81 | $14.85 | 417622 |
| 2024-06-24 | 14.79 | $14.79 | 560200 |
| 2024-06-21 | 14.79 | $14.73 | 468600 |
| 2024-06-20 | 14.80 | $14.74 | 520800 |
| 2024-06-18 | 14.82 | $14.65 | 540800 |
| 2024-06-17 | 14.86 | $14.66 | 844341 |
| 2024-06-14 | 14.91 | $14.77 | 806715 |
| 2024-06-13 | 14.93 | $14.94 | 818600 |
| 2024-06-12 | 14.90 | $14.95 | 908431 |
| 2024-06-11 | 14.86 | $14.84 | 493167 |
| 2024-06-10 | 14.84 | $14.88 | 533000 |
| 2024-06-07 | 14.81 | $14.88 | 473900 |
| 2024-06-06 | 14.77 | $14.88 | 584604 |
| 2024-06-05 | 14.71 | $14.85 | 661349 |
| 2024-06-04 | 14.65 | $14.81 | 493400 |
| 2024-06-03 | 14.60 | $14.67 | 563099 |
| 2024-05-31 | 14.57 | $14.68 | 762800 |
| 2024-05-30 | 14.53 | $14.44 | 532200 |
| 2024-05-29 | 14.56 | $14.51 | 619410 |
| 2024-05-28 | 14.58 | $14.52 | 604300 |
| 2024-05-24 | 14.60 | $14.66 | 369500 |
| 2024-05-23 | 14.57 | $14.54 | 525227 |
| 2024-05-22 | 14.58 | $14.65 | 497137 |
| 2024-05-21 | 14.55 | $14.68 | 709909 |
| 2024-05-20 | 14.51 | $14.52 | 604500 |
| 2024-05-17 | 14.51 | $14.41 | 501700 |
| 2024-05-16 | 14.54 | $14.43 | 653953 |
| 2024-05-15 | 14.57 | $14.48 | 567300 |
| 2024-05-14 | 14.59 | $14.35 | 640129 |
| 2024-05-13 | 14.66 | $14.52 | 869600 |
| 2024-05-10 | 14.69 | $14.59 | 887729 |
| 2024-05-09 | 14.70 | $14.65 | 615889 |
| 2024-05-08 | 14.69 | $14.66 | 469141 |
| 2024-05-07 | 14.68 | $14.71 | 488100 |
| 2024-05-06 | 14.64 | $14.73 | 430661 |
| 2024-05-03 | 14.59 | $14.67 | 659025 |
| 2024-05-02 | 14.54 | $14.64 | 461115 |
| 2024-05-01 | 14.49 | $14.54 | 623200 |
| 2024-04-30 | 14.46 | $14.59 | 636217 |
| 2024-04-29 | 14.41 | $14.59 | 407661 |
| 2024-04-26 | 14.34 | $14.55 | 391617 |
| 2024-04-25 | 14.28 | $14.46 | 459325 |
| 2024-04-24 | 14.23 | $14.48 | 483847 |
| 2024-04-23 | 14.16 | $14.49 | 501000 |
| 2024-04-22 | 14.07 | $14.33 | 601297 |
| 2024-04-19 | 14.02 | $14.06 | 486200 |
| 2024-04-18 | 14.05 | $14.04 | 501500 |
| 2024-04-17 | 14.09 | $13.99 | 559400 |
| 2024-04-16 | 14.15 | $13.80 | 685100 |
| 2024-04-15 | 14.29 | $13.85 | 874700 |
| 2024-04-12 | 14.45 | $14.08 | 998534 |
| 2024-04-11 | 14.56 | $14.39 | 1.1M |
| 2024-04-10 | 14.61 | $14.50 | 1.2M |
| 2024-04-09 | 14.62 | $14.83 | 517000 |
| 2024-04-08 | 14.53 | $14.81 | 671600 |
| 2024-04-05 | 14.43 | $14.68 | 562391 |
| 2024-04-04 | 14.35 | $14.50 | 558936 |
| 2024-04-03 | 14.30 | $14.51 | 583500 |
| 2024-04-02 | 14.24 | $14.42 | 823448 |
| 2024-04-01 | 14.20 | $14.25 | 839900 |
| 2024-03-28 | 14.20 | $14.32 | 705929 |
| 2024-03-27 | 14.18 | $14.22 | 554954 |
| 2024-03-26 | 14.19 | $14.05 | 636900 |
| 2024-03-25 | 14.26 | $14.17 | 484014 |
| 2024-03-22 | 14.30 | $14.07 | 492200 |
| 2024-03-21 | 14.38 | $14.17 | 953043 |
| 2024-03-20 | 14.45 | $13.87 | 2.1M |
| 2024-03-19 | 14.63 | $14.09 | 1.1M |
| 2024-03-18 | 14.77 | $14.43 | 1.1M |
| 2024-03-15 | 14.83 | $14.63 | 527215 |
| 2024-03-14 | 14.84 | $14.62 | 982800 |
| 2024-03-13 | 14.85 | $14.90 | 1.4M |
| 2024-03-12 | 14.76 | $14.74 | 624400 |
| 2024-03-11 | 14.70 | $14.72 | 670452 |
| 2024-03-08 | 14.63 | $14.70 | 594000 |
| 2024-03-07 | 14.55 | $14.66 | 656800 |
| 2024-03-06 | 14.46 | $14.57 | 878000 |
| 2024-03-05 | 14.37 | $14.38 | 734820 |
| 2024-03-04 | 14.32 | $14.61 | 1.1M |
| 2024-03-01 | 14.18 | $14.30 | 580145 |
| 2024-02-29 | 14.10 | $14.29 | 732537 |
| 2024-02-28 | 14.01 | $14.08 | 594408 |
| 2024-02-27 | 13.97 | $14.04 | 500707 |
| 2024-02-26 | 13.92 | $13.90 | 938600 |
| 2024-02-23 | 13.91 | $13.91 | 537324 |
| 2024-02-22 | 13.89 | $13.88 | 496216 |
| 2024-02-21 | 13.87 | $13.80 | 477960 |
| 2024-02-20 | 13.88 | $13.75 | 604700 |
| 2024-02-16 | 13.89 | $13.68 | 496138 |
| 2024-02-15 | 13.93 | $13.76 | 520400 |
| 2024-02-14 | 13.96 | $13.69 | 1.0M |
| 2024-02-13 | 14.00 | $13.99 | 1.0M |
| 2024-02-12 | 13.96 | $14.10 | 959000 |
| 2024-02-09 | 13.87 | $13.94 | 1.2M |
| 2024-02-08 | 13.80 | $13.81 | 552471 |
| 2024-02-07 | 13.77 | $13.76 | 641800 |
| 2024-02-06 | 13.73 | $13.72 | 470950 |
| 2024-02-05 | 13.70 | $13.70 | 663600 |
| 2024-02-02 | 13.67 | $13.83 | 786868 |
| 2024-02-01 | 13.59 | $13.89 | 1.2M |
| 2024-01-31 | 13.47 | $13.62 | 620398 |
| 2024-01-30 | 13.40 | $13.58 | 536411 |
| 2024-01-29 | 13.34 | $13.51 | 464800 |
| 2024-01-26 | 13.28 | $13.38 | 527498 |
| 2024-01-25 | 13.25 | $13.29 | 560883 |
| 2024-01-24 | 13.24 | $13.23 | 761635 |
| 2024-01-23 | 13.25 | $13.23 | 536400 |
| 2024-01-22 | 13.26 | $13.09 | 714604 |
| 2024-01-19 | 13.32 | $13.07 | 739720 |
| 2024-01-18 | 13.39 | $13.26 | 494600 |
| 2024-01-17 | 13.43 | $13.18 | 739407 |
| 2024-01-16 | 13.49 | $13.30 | 547043 |
| 2024-01-12 | 13.53 | $13.39 | 489873 |
| 2024-01-11 | 13.54 | $13.52 | 718803 |
| 2024-01-10 | 13.52 | $13.69 | 1.0M |
| 2024-01-09 | 13.44 | $13.67 | 834384 |
| 2024-01-08 | 13.34 | $13.68 | 891999 |
| 2024-01-05 | 13.21 | $13.50 | 1.0M |
| 2024-01-04 | 13.12 | $13.54 | 860625 |
| 2024-01-03 | 12.99 | $13.40 | 1.1M |
| 2024-01-02 | 12.88 | $13.00 | 1.1M |
| 2023-12-29 | 12.88 | $12.80 | 826351 |
| 2023-12-28 | 12.94 | $12.79 | 811800 |
| 2023-12-27 | 13.02 | $12.67 | 1.0M |
| 2023-12-26 | 13.15 | $12.77 | 1.2M |
| 2023-12-22 | 13.29 | $12.96 | 1.0M |
| 2023-12-21 | 13.39 | $13.07 | 892656 |
| 2023-12-20 | 13.48 | $13.03 | 1.0M |
| 2023-12-19 | 13.60 | $13.27 | 854900 |
| 2023-12-18 | 13.67 | $13.28 | 953383 |
| 2023-12-15 | 13.75 | $13.47 | 741500 |
| 2023-12-14 | 13.77 | $13.68 | 949198 |
| 2023-12-13 | 13.74 | $13.61 | 838641 |
| 2023-12-12 | 13.71 | $13.60 | 1.0M |
| 2023-12-11 | 13.68 | $13.47 | 840600 |
| 2023-12-08 | 13.68 | $13.48 | 1.1M |
| 2023-12-07 | 13.67 | $13.78 | 682600 |
| 2023-12-06 | 13.56 | $13.56 | 959127 |
| 2023-12-05 | 13.49 | $13.51 | 757600 |
| 2023-12-04 | 13.41 | $13.43 | 684031 |
| 2023-12-01 | 13.34 | $13.34 | 711802 |
| 2023-11-30 | 13.29 | $13.33 | 799186 |
| 2023-11-29 | 13.22 | $13.27 | 618455 |
| 2023-11-28 | 13.15 | $13.14 | 661481 |
| 2023-11-27 | 13.10 | $13.07 | 534932 |
| 2023-11-24 | 13.07 | $12.97 | 194646 |
| 2023-11-22 | 13.05 | $12.94 | 458900 |
| 2023-11-21 | 13.05 | $13.01 | 638900 |
| 2023-11-20 | 13.01 | $13.07 | 686787 |
| 2023-11-17 | 12.95 | $12.82 | 436900 |
| 2023-11-16 | 12.96 | $12.82 | 470037 |
| 2023-11-15 | 12.97 | $12.74 | 662226 |
| 2023-11-14 | 13.00 | $13.00 | 1.3M |
| 2023-11-13 | 12.96 | $12.62 | 852000 |
| 2023-11-10 | 13.02 | $12.93 | 598767 |
| 2023-11-09 | 13.01 | $13.00 | 520992 |
| 2023-11-08 | 12.96 | $13.32 | 620000 |
| 2023-11-07 | 12.81 | $13.31 | 576900 |
| 2023-11-06 | 12.63 | $13.20 | 654520 |
| 2023-11-03 | 12.44 | $13.54 | 870032 |
| 2023-11-02 | 12.11 | $13.35 | 1.5M |
| 2023-11-01 | 11.77 | $12.91 | 1.3M |
| 2023-10-31 | 11.51 | $12.37 | 987246 |
| 2023-10-30 | 11.38 | $12.14 | 799863 |
| 2023-10-27 | 11.30 | $11.84 | 757900 |
| 2023-10-26 | 11.31 | $11.48 | 889366 |
| 2023-10-25 | 11.46 | $11.65 | 664636 |
| 2023-10-24 | 11.61 | $11.97 | 439715 |
| 2023-10-23 | 11.70 | $12.03 | 832037 |
| 2023-10-20 | 11.80 | $12.02 | 1.2M |
| 2023-10-19 | 11.95 | $12.19 | 2.4M |
| 2023-10-18 | 12.10 | $11.55 | 2.5M |
| 2023-10-17 | 12.50 | $11.16 | 7.0M |
| 2023-10-16 | 13.12 | $12.28 | 4.1M |
| 2023-10-13 | 13.53 | $13.50 | 677032 |
| 2023-10-12 | 13.66 | $13.76 | 575585 |
| 2023-10-11 | 13.74 | $14.08 | 598000 |
| 2023-10-10 | 13.75 | $14.00 | 613541 |
| 2023-10-09 | 13.80 | $13.94 | 359297 |
| 2023-10-06 | 13.88 | $13.81 | 953058 |
| 2023-10-05 | 14.04 | $13.93 | 541848 |
| 2023-10-04 | 14.20 | $14.08 | 738324 |
| 2023-10-03 | 14.35 | $14.07 | 1.2M |
| 2023-10-02 | 14.55 | $13.89 | 2.6M |
| 2023-09-29 | 14.85 | $14.79 | 726200 |
| 2023-09-28 | 14.95 | $14.90 | 682778 |
| 2023-09-27 | 15.03 | $14.86 | 604400 |
| 2023-09-26 | 15.15 | $14.77 | 982812 |
| 2023-09-25 | 15.33 | $15.14 | 760600 |
| 2023-09-22 | 15.43 | $15.29 | 428933 |
| 2023-09-21 | 15.51 | $15.33 | 523563 |
| 2023-09-20 | 15.60 | $15.51 | 501503 |
| 2023-09-19 | 15.65 | $15.56 | 442597 |
| 2023-09-18 | 15.70 | $15.58 | 530606 |
| 2023-09-15 | 15.75 | $15.65 | 408802 |
| 2023-09-14 | 15.80 | $15.72 | 449235 |
| 2023-09-13 | 15.83 | $15.81 | 637589 |
| 2023-09-12 | 15.84 | $15.85 | 699500 |
| 2023-09-11 | 15.84 | $15.96 | 400442 |
| 2023-09-08 | 15.81 | $15.83 | 345348 |
| 2023-09-07 | 15.81 | $15.82 | 348962 |
| 2023-09-06 | 15.82 | $15.90 | 432900 |
| 2023-09-05 | 15.80 | $15.88 | 616966 |
| 2023-09-01 | 15.78 | $15.65 | 785012 |
| 2023-08-31 | 15.84 | $15.72 | 867946 |
| 2023-08-30 | 15.88 | $15.94 | 485400 |
| 2023-08-29 | 15.87 | $16.01 | 338600 |
| 2023-08-28 | 15.83 | $15.92 | 234713 |
| 2023-08-25 | 15.82 | $15.85 | 339132 |
| 2023-08-24 | 15.82 | $15.86 | 334942 |
| 2023-08-23 | 15.82 | $15.95 | 504515 |
| 2023-08-22 | 15.79 | $15.81 | 458953 |
| 2023-08-21 | 15.80 | $15.78 | 409000 |
| 2023-08-18 | 15.83 | $15.74 | 355516 |
| 2023-08-17 | 15.87 | $15.64 | 550082 |
| 2023-08-16 | 15.96 | $15.75 | 409604 |
| 2023-08-15 | 16.03 | $15.88 | 523900 |
| 2023-08-14 | 16.08 | $15.92 | 528024 |
| 2023-08-11 | 16.12 | $16.11 | 578030 |
| 2023-08-10 | 16.11 | $16.12 | 392309 |
| 2023-08-09 | 16.10 | $16.14 | 492002 |
| 2023-08-08 | 16.07 | $16.08 | 467300 |
| 2023-08-07 | 16.05 | $16.14 | 472700 |
| 2023-08-04 | 16.02 | $15.95 | 380891 |
| 2023-08-03 | 16.03 | $15.94 | 510514 |
| 2023-08-02 | 16.05 | $15.95 | 796973 |
| 2023-08-01 | 16.07 | $16.10 | 425901 |
| 2023-07-31 | 16.05 | $16.18 | 480324 |
| 2023-07-28 | 15.99 | $16.03 | 450222 |
| 2023-07-27 | 15.97 | $15.93 | 480800 |
| 2023-07-26 | 15.98 | $15.97 | 286700 |
| 2023-07-25 | 15.97 | $15.90 | 345113 |
| 2023-07-24 | 15.99 | $15.91 | 463555 |
| 2023-07-21 | 16.00 | $15.95 | 318516 |
| 2023-07-20 | 16.00 | $15.97 | 271630 |
| 2023-07-19 | 16.00 | $15.96 | 332508 |
| 2023-07-18 | 15.99 | $15.86 | 346567 |
| 2023-07-17 | 16.02 | $15.81 | 477700 |
| 2023-07-14 | 16.06 | $15.88 | 460219 |
| 2023-07-13 | 16.10 | $15.97 | 517800 |
| 2023-07-12 | 16.11 | $16.28 | 1.1M |
| 2023-07-11 | 16.02 | $16.13 | 599438 |
| 2023-07-10 | 15.95 | $15.99 | 541420 |
| 2023-07-07 | 15.92 | $15.96 | 429808 |
| 2023-07-06 | 15.89 | $15.91 | 277330 |
| 2023-07-05 | 15.87 | $15.90 | 300700 |
| 2023-07-03 | 15.84 | $15.89 | 351345 |
| 2023-06-30 | 15.81 | $15.90 | 474432 |
| 2023-06-29 | 15.77 | $15.86 | 310304 |
| 2023-06-28 | 15.73 | $15.94 | 373700 |
| 2023-06-27 | 15.66 | $15.80 | 363418 |
| 2023-06-26 | 15.62 | $15.65 | 343800 |
| 2023-06-23 | 15.62 | $15.51 | 250319 |
| 2023-06-22 | 15.66 | $15.56 | 345741 |
| 2023-06-21 | 15.70 | $15.64 | 407443 |
| 2023-06-20 | 15.72 | $15.67 | 450644 |
| 2023-06-16 | 15.74 | $15.63 | 324800 |
| 2023-06-15 | 15.77 | $15.73 | 454701 |
| 2023-06-14 | 15.78 | $15.67 | 323292 |
| 2023-06-13 | 15.82 | $15.85 | 574838 |
| 2023-06-12 | 15.80 | $15.85 | 479015 |
| 2023-06-09 | 15.77 | $15.85 | 264645 |
| 2023-06-08 | 15.75 | $15.77 | 473900 |
| 2023-06-07 | 15.74 | $15.76 | 862531 |
| 2023-06-06 | 15.74 | $15.98 | 395900 |
| 2023-06-05 | 15.66 | $16.01 | 452537 |
| 2023-06-02 | 15.57 | $15.94 | 487600 |
| 2023-06-01 | 15.47 | $15.80 | 482462 |
| 2023-05-31 | 15.40 | $15.69 | 400500 |
| 2023-05-30 | 15.36 | $15.67 | 479156 |
| 2023-05-26 | 15.32 | $15.48 | 446800 |
| 2023-05-25 | 15.33 | $15.20 | 567735 |
| 2023-05-24 | 15.43 | $15.21 | 612203 |
| 2023-05-23 | 15.56 | $15.45 | 482528 |
| 2023-05-22 | 15.65 | $15.54 | 544949 |
| 2023-05-19 | 15.74 | $15.67 | 394391 |
| 2023-05-18 | 15.80 | $15.75 | 632802 |
| 2023-05-17 | 15.85 | $15.67 | 706919 |
| 2023-05-16 | 15.94 | $15.68 | 522244 |
| 2023-05-15 | 16.05 | $15.86 | 316173 |
| 2023-05-12 | 16.13 | $15.91 | 405550 |
| 2023-05-11 | 16.22 | $16.17 | 429400 |
| 2023-05-10 | 16.23 | $16.08 | 418427 |
| 2023-05-09 | 16.28 | $16.08 | 471704 |
| 2023-05-08 | 16.35 | $16.24 | 381500 |
| 2023-05-05 | 16.37 | $16.22 | 357818 |
| 2023-05-04 | 16.41 | $16.19 | 514665 |
| 2023-05-03 | 16.46 | $16.23 | 318743 |
| 2023-05-02 | 16.51 | $16.34 | 499627 |
| 2023-05-01 | 16.53 | $16.63 | 457800 |
| 2023-04-28 | 16.46 | $16.65 | 518600 |
| 2023-04-27 | 16.37 | $16.43 | 341813 |
| 2023-04-26 | 16.33 | $16.44 | 343703 |
| 2023-04-25 | 16.28 | $16.41 | 317700 |
| 2023-04-24 | 16.23 | $16.40 | 382437 |
| 2023-04-21 | 16.16 | $16.23 | 318907 |
| 2023-04-20 | 16.14 | $16.13 | 276600 |
| 2023-04-19 | 16.14 | $16.24 | 420100 |
| 2023-04-18 | 16.11 | $16.06 | 350039 |
| 2023-04-17 | 16.13 | $15.98 | 349105 |
| 2023-04-14 | 16.18 | $16.04 | 396100 |
| 2023-04-13 | 16.23 | $16.14 | 353249 |
| 2023-04-12 | 16.25 | $16.28 | 439987 |
| 2023-04-11 | 16.23 | $16.42 | 433000 |
| 2023-04-10 | 16.16 | $16.35 | 311870 |
| 2023-04-06 | 16.10 | $16.34 | 249200 |
| 2023-04-05 | 16.04 | $16.29 | 351200 |
| 2023-04-04 | 15.97 | $16.40 | 362438 |
| 2023-04-03 | 15.86 | $16.30 | 409467 |
| 2023-03-31 | 15.76 | $16.17 | 446808 |
| 2023-03-30 | 15.68 | $16.09 | 315100 |
| 2023-03-29 | 15.62 | $16.00 | 284106 |
| 2023-03-28 | 15.57 | $15.88 | 310800 |
| 2023-03-27 | 15.56 | $15.90 | 264227 |
| 2023-03-24 | 15.55 | $15.79 | 278800 |
| 2023-03-23 | 15.58 | $15.69 | 454023 |
| 2023-03-22 | 15.65 | $15.59 | 541200 |
| 2023-03-21 | 15.78 | $15.60 | 503907 |
| 2023-03-20 | 15.94 | $15.56 | 928008 |
| 2023-03-17 | 16.15 | $15.78 | 508423 |
| 2023-03-16 | 16.34 | $16.22 | 430798 |
| 2023-03-15 | 16.44 | $15.85 | 989717 |
| 2023-03-14 | 16.68 | $16.42 | 468820 |
| 2023-03-13 | 16.80 | $16.33 | 1.1M |
| 2023-03-10 | 16.97 | $16.70 | 730443 |
| 2023-03-09 | 17.06 | $17.03 | 432100 |
| 2023-03-08 | 17.06 | $17.05 | 326200 |
| 2023-03-07 | 17.05 | $17.03 | 465800 |
| 2023-03-06 | 17.05 | $17.01 | 521726 |
| 2023-03-03 | 17.06 | $17.15 | 374511 |
| 2023-03-02 | 17.02 | $16.98 | 492839 |
| 2023-03-01 | 17.03 | $17.00 | 434243 |
| 2023-02-28 | 17.02 | $17.07 | 620700 |
| 2023-02-27 | 17.00 | $17.20 | 523062 |
| 2023-02-24 | 16.92 | $16.92 | 441167 |
| 2023-02-23 | 16.92 | $16.93 | 361910 |
| 2023-02-22 | 16.91 | $16.69 | 406244 |
| 2023-02-21 | 16.97 | $16.49 | 574300 |
| 2023-02-17 | 17.11 | $16.82 | 462756 |
| 2023-02-16 | 17.18 | $16.78 | 498323 |
| 2023-02-15 | 17.26 | $16.91 | 417897 |
| 2023-02-14 | 17.32 | $17.05 | 600800 |
| 2023-02-13 | 17.34 | $17.30 | 512100 |
| 2023-02-10 | 17.28 | $17.13 | 415429 |
| 2023-02-09 | 17.26 | $17.09 | 585931 |
| 2023-02-08 | 17.23 | $17.28 | 503042 |
| 2023-02-07 | 17.14 | $17.16 | 453399 |
| 2023-02-06 | 17.06 | $16.99 | 541800 |
| 2023-02-03 | 17.01 | $17.03 | 567400 |
| 2023-02-02 | 16.93 | $17.09 | 706346 |
| 2023-02-01 | 16.81 | $17.01 | 649400 |
| 2023-01-31 | 16.68 | $16.79 | 525500 |
| 2023-01-30 | 16.59 | $16.63 | 339823 |
| 2023-01-27 | 16.53 | $16.56 | 404913 |
| 2023-01-26 | 16.47 | $16.55 | 505700 |
| 2023-01-25 | 16.41 | $16.45 | 335037 |
| 2023-01-24 | 16.35 | $16.39 | 389100 |
| 2023-01-23 | 16.30 | $16.35 | 380500 |
| 2023-01-20 | 16.25 | $16.24 | 433515 |
| 2023-01-19 | 16.22 | $16.25 | 378300 |
| 2023-01-18 | 16.18 | $16.09 | 397905 |
| 2023-01-17 | 16.18 | $16.15 | 584300 |
| 2023-01-13 | 16.15 | $16.14 | 488200 |
| 2023-01-12 | 16.13 | $16.27 | 521206 |
| 2023-01-11 | 16.05 | $16.41 | 663344 |
| 2023-01-10 | 15.91 | $16.31 | 510437 |
| 2023-01-09 | 15.77 | $16.21 | 564027 |
| 2023-01-06 | 15.64 | $16.06 | 409500 |
| 2023-01-05 | 15.52 | $15.90 | 495400 |
| 2023-01-04 | 15.43 | $15.89 | 517500 |
| 2023-01-03 | 15.33 | $15.70 | 484420 |
| 2022-12-30 | 15.27 | $15.22 | 538300 |
| 2022-12-29 | 15.35 | $15.21 | 606011 |
| 2022-12-28 | 15.46 | $15.11 | 845016 |
| 2022-12-27 | 15.62 | $15.41 | 530200 |
| 2022-12-23 | 15.73 | $15.69 | 401200 |
| 2022-12-22 | 15.78 | $15.62 | 788412 |
| 2022-12-21 | 15.86 | $15.66 | 514817 |
| 2022-12-20 | 15.95 | $15.61 | 650800 |
| 2022-12-19 | 16.07 | $15.74 | 762407 |
| 2022-12-16 | 16.17 | $15.90 | 605851 |
| 2022-12-15 | 16.25 | $15.99 | 583299 |
| 2022-12-14 | 16.32 | $16.06 | 639600 |
| 2022-12-13 | 16.37 | $16.26 | 654900 |
| 2022-12-12 | 16.38 | $16.16 | 747847 |
| 2022-12-09 | 16.41 | $16.28 | 319844 |
| 2022-12-08 | 16.41 | $16.34 | 344276 |
| 2022-12-07 | 16.38 | $16.36 | 393800 |
| 2022-12-06 | 16.34 | $16.32 | 381018 |
| 2022-12-05 | 16.30 | $16.27 | 300600 |
| 2022-12-02 | 16.26 | $16.31 | 379024 |
| 2022-12-01 | 16.20 | $16.32 | 594008 |
| 2022-11-30 | 16.13 | $16.30 | 496428 |
| 2022-11-29 | 16.03 | $16.07 | 433100 |
| 2022-11-28 | 15.99 | $15.96 | 589624 |
| 2022-11-25 | 15.98 | $15.87 | 181100 |
| 2022-11-23 | 15.98 | $15.88 | 245744 |
| 2022-11-22 | 15.99 | $15.82 | 315672 |
| 2022-11-21 | 16.01 | $15.75 | 664629 |
| 2022-11-18 | 16.05 | $15.96 | 261500 |
| 2022-11-17 | 16.03 | $15.82 | 289946 |
| 2022-11-16 | 16.06 | $15.69 | 460200 |
| 2022-11-15 | 16.12 | $15.87 | 499216 |
| 2022-11-14 | 16.14 | $15.87 | 559700 |
| 2022-11-11 | 16.17 | $16.54 | 634700 |
| 2022-11-10 | 15.98 | $16.31 | 607064 |
| 2022-11-09 | 15.81 | $15.86 | 319011 |
| 2022-11-08 | 15.76 | $16.00 | 288300 |
| 2022-11-07 | 15.64 | $15.85 | 507936 |
| 2022-11-04 | 15.55 | $15.71 | 574900 |
| 2022-11-03 | 15.48 | $15.59 | 278000 |
| 2022-11-02 | 15.44 | $15.46 | 370577 |
| 2022-11-01 | 15.42 | $15.63 | 415800 |
| 2022-10-31 | 15.35 | $15.57 | 572026 |
| 2022-10-28 | 15.29 | $15.44 | 380700 |
| 2022-10-27 | 15.25 | $15.54 | 405028 |
| 2022-10-26 | 15.18 | $15.47 | 316500 |
| 2022-10-25 | 15.11 | $15.47 | 234500 |
| 2022-10-24 | 15.04 | $15.18 | 302325 |
| 2022-10-21 | 15.05 | $15.29 | 289644 |
| 2022-10-20 | 15.03 | $15.15 | 297050 |
| 2022-10-19 | 15.05 | $15.14 | 503911 |
| 2022-10-18 | 15.09 | $15.09 | 481900 |
| 2022-10-17 | 15.16 | $15.08 | 460603 |
| 2022-10-14 | 15.25 | $15.16 | 234806 |
| 2022-10-13 | 15.35 | $15.27 | 500100 |
| 2022-10-12 | 15.43 | $15.48 | 378609 |
| 2022-10-11 | 15.47 | $15.56 | 414734 |
| 2022-10-10 | 15.50 | $15.61 | 341707 |
| 2022-10-07 | 15.53 | $15.80 | 793228 |
| 2022-10-06 | 15.50 | $16.20 | 629435 |
| 2022-10-05 | 15.35 | $16.07 | 354849 |
| 2022-10-04 | 15.22 | $16.00 | 532704 |
| 2022-10-03 | 15.09 | $15.50 | 553900 |
| 2022-09-30 | 15.10 | $15.36 | 374200 |
| 2022-09-29 | 15.16 | $15.25 | 391600 |
| 2022-09-28 | 15.29 | $15.38 | 388000 |
| 2022-09-27 | 15.41 | $15.21 | 549200 |
| 2022-09-26 | 15.62 | $14.98 | 853300 |
| 2022-09-23 | 15.95 | $15.31 | 1.0M |
| 2022-09-22 | 16.27 | $15.93 | 616314 |
| 2022-09-21 | 16.46 | $16.30 | 279239 |
| 2022-09-20 | 16.58 | $16.29 | 401302 |
| 2022-09-19 | 16.74 | $16.34 | 383543 |
| 2022-09-16 | 16.92 | $16.46 | 717600 |
| 2022-09-15 | 17.10 | $16.79 | 385700 |
| 2022-09-14 | 17.21 | $16.98 | 504300 |
| 2022-09-13 | 17.29 | $17.15 | 469300 |
| 2022-09-12 | 17.33 | $17.48 | 425205 |
| 2022-09-09 | 17.28 | $17.41 | 330209 |
| 2022-09-08 | 17.24 | $17.35 | 326329 |
| 2022-09-07 | 17.20 | $17.24 | 313726 |
| 2022-09-06 | 17.20 | $17.02 | 364400 |
| 2022-09-02 | 17.26 | $17.08 | 356958 |
| 2022-09-01 | 17.31 | $17.06 | 702170 |
| 2022-08-31 | 17.38 | $17.35 | 418236 |
| 2022-08-30 | 17.37 | $17.49 | 1.0M |
| 2022-08-29 | 17.31 | $17.15 | 357122 |
| 2022-08-26 | 17.35 | $17.12 | 294911 |
| 2022-08-25 | 17.40 | $17.42 | 350119 |
| 2022-08-24 | 17.37 | $17.20 | 296086 |
| 2022-08-23 | 17.40 | $17.03 | 407776 |
| 2022-08-22 | 17.48 | $16.83 | 513400 |
| 2022-08-19 | 17.64 | $17.03 | 419931 |
| 2022-08-18 | 17.77 | $17.36 | 185628 |
| 2022-08-17 | 17.81 | $17.34 | 417644 |
| 2022-08-16 | 17.86 | $17.41 | 497603 |
| 2022-08-15 | 17.89 | $17.50 | 327645 |
| 2022-08-12 | 17.90 | $17.60 | 344300 |
| 2022-08-11 | 17.86 | $17.75 | 460552 |
| 2022-08-10 | 17.76 | $17.72 | 488210 |
| 2022-08-09 | 17.64 | $17.49 | 444300 |
| 2022-08-08 | 17.56 | $17.58 | 367754 |
| 2022-08-05 | 17.42 | $17.48 | 272173 |
| 2022-08-04 | 17.27 | $17.47 | 346127 |
| 2022-08-03 | 17.09 | $17.49 | 541457 |
| 2022-08-02 | 16.86 | $17.30 | 368301 |
| 2022-08-01 | 16.63 | $17.05 | 486100 |
| 2022-07-29 | 16.42 | $16.90 | 808220 |
| 2022-07-28 | 16.22 | $16.76 | 444100 |
| 2022-07-27 | 16.01 | $16.23 | 337100 |
| 2022-07-26 | 15.93 | $15.99 | 357101 |
| 2022-07-25 | 15.90 | $16.09 | 277000 |
| 2022-07-22 | 15.84 | $16.08 | 262506 |
| 2022-07-21 | 15.78 | $15.96 | 379100 |
| 2022-07-20 | 15.74 | $15.74 | 373899 |
| 2022-07-19 | 15.76 | $15.73 | 373708 |
| 2022-07-18 | 15.79 | $15.68 | 344573 |
| 2022-07-15 | 15.86 | $15.62 | 556434 |
| 2022-07-14 | 15.95 | $15.82 | 399201 |
| 2022-07-13 | 16.01 | $16.09 | 430715 |
| 2022-07-12 | 15.99 | $16.29 | 497000 |
| 2022-07-11 | 15.92 | $16.21 | 530508 |
| 2022-07-08 | 15.85 | $16.07 | 332918 |
| 2022-07-07 | 15.82 | $16.01 | 505600 |
| 2022-07-06 | 15.81 | $16.05 | 419203 |
| 2022-07-05 | 15.78 | $16.19 | 432700 |
| 2022-07-01 | 15.72 | $16.28 | 389000 |
| 2022-06-30 | 15.61 | $16.09 | 365625 |
| 2022-06-29 | 15.55 | $16.19 | 344900 |
| 2022-06-28 | 15.46 | $16.08 | 410100 |
| 2022-06-27 | 15.39 | $16.02 | 444742 |
| 2022-06-24 | 15.34 | $15.56 | 677500 |
| 2022-06-23 | 15.43 | $15.08 | 686215 |
| 2022-06-22 | 15.71 | $15.08 | 867114 |
| 2022-06-21 | 16.06 | $15.43 | 966247 |
| 2022-06-17 | 16.39 | $15.68 | 844500 |
| 2022-06-16 | 16.71 | $15.95 | 1.2M |
| 2022-06-15 | 17.03 | $16.61 | 559621 |
| 2022-06-14 | 17.21 | $16.71 | 650729 |
| 2022-06-13 | 17.40 | $16.91 | 1.1M |
| 2022-06-10 | 17.57 | $17.58 | 414201 |
| 2022-06-09 | 17.57 | $17.67 | 372019 |
| 2022-06-08 | 17.54 | $17.73 | 224232 |
| 2022-06-07 | 17.49 | $17.70 | 267909 |
| 2022-06-06 | 17.44 | $17.63 | 346800 |
| 2022-06-03 | 17.40 | $17.66 | 286242 |
| 2022-06-02 | 17.34 | $17.84 | 552635 |
| 2022-06-01 | 17.23 | $17.60 | 659735 |
| 2022-05-31 | 17.16 | $17.92 | 819956 |
| 2022-05-27 | 16.99 | $17.60 | 510825 |
| 2022-05-26 | 16.89 | $16.98 | 464100 |
| 2022-05-25 | 16.97 | $16.73 | 1.1M |
| 2022-05-24 | 17.15 | $17.00 | 982710 |
| 2022-05-23 | 17.30 | $17.31 | 439413 |
| 2022-05-20 | 17.39 | $17.41 | 624000 |
| 2022-05-19 | 17.47 | $17.45 | 369000 |
| 2022-05-18 | 17.57 | $17.54 | 588400 |
| 2022-05-17 | 17.66 | $17.55 | 352037 |
| 2022-05-16 | 17.78 | $17.41 | 752498 |
| 2022-05-13 | 17.97 | $17.66 | 605353 |
| 2022-05-12 | 18.12 | $17.48 | 1.4M |
| 2022-05-11 | 18.37 | $18.22 | 565700 |
| 2022-05-10 | 18.45 | $18.44 | 752500 |
| 2022-05-09 | 18.47 | $18.45 | 618629 |
| 2022-05-06 | 18.49 | $18.56 | 687200 |
| 2022-05-05 | 18.49 | $18.57 | 364700 |
| 2022-05-04 | 18.49 | $18.68 | 380600 |
| 2022-05-03 | 18.45 | $18.61 | 290932 |
| 2022-05-02 | 18.42 | $18.55 | 556408 |
| 2022-04-29 | 18.42 | $18.48 | 409900 |
| 2022-04-28 | 18.43 | $18.50 | 427400 |
| 2022-04-27 | 18.45 | $18.31 | 437610 |
| 2022-04-26 | 18.53 | $18.31 | 356580 |
| 2022-04-25 | 18.62 | $18.44 | 588387 |
| 2022-04-22 | 18.71 | $18.50 | 650600 |
| 2022-04-21 | 18.79 | $18.61 | 383630 |
| 2022-04-20 | 18.85 | $18.65 | 603900 |
| 2022-04-19 | 18.92 | $18.86 | 525000 |
| 2022-04-18 | 18.93 | $18.67 | 481153 |
| 2022-04-14 | 19.00 | $18.76 | 460800 |
| 2022-04-13 | 19.06 | $18.92 | 389518 |
| 2022-04-12 | 19.09 | $19.04 | 513132 |
| 2022-04-11 | 19.07 | $18.93 | 538484 |
| 2022-04-08 | 19.09 | $19.00 | 544221 |
| 2022-04-07 | 19.09 | $19.01 | 395367 |
| 2022-04-06 | 19.08 | $18.94 | 429644 |
| 2022-04-05 | 19.09 | $19.07 | 374906 |
| 2022-04-04 | 19.05 | $19.25 | 587431 |
| 2022-04-01 | 18.95 | $19.10 | 419146 |
| 2022-03-31 | 18.88 | $19.01 | 529700 |
| 2022-03-30 | 18.81 | $18.95 | 259418 |
| 2022-03-29 | 18.74 | $18.96 | 527353 |
| 2022-03-28 | 18.66 | $18.91 | 497500 |
| 2022-03-25 | 18.58 | $18.68 | 339500 |
| 2022-03-24 | 18.55 | $18.73 | 358796 |
| 2022-03-23 | 18.50 | $18.61 | 323700 |
| 2022-03-22 | 18.47 | $18.55 | 409439 |
| 2022-03-21 | 18.46 | $18.50 | 451933 |
| 2022-03-18 | 18.47 | $18.57 | 301100 |
| 2022-03-17 | 18.46 | $18.51 | 378000 |
| 2022-03-16 | 18.46 | $18.39 | 432429 |
| 2022-03-15 | 18.51 | $18.20 | 406600 |
| 2022-03-14 | 18.63 | $18.16 | 614519 |
| 2022-03-11 | 18.78 | $18.75 | 519100 |
| 2022-03-10 | 18.79 | $18.93 | 467800 |
| 2022-03-09 | 18.74 | $18.87 | 466800 |
| 2022-03-08 | 18.69 | $18.68 | 600537 |
| 2022-03-07 | 18.69 | $18.63 | 406400 |
| 2022-03-04 | 18.72 | $18.85 | 533109 |
| 2022-03-03 | 18.67 | $19.06 | 525762 |
| 2022-03-02 | 18.55 | $19.02 | 441321 |
| 2022-03-01 | 18.42 | $18.73 | 449500 |
| 2022-02-28 | 18.36 | $18.59 | 449000 |
| 2022-02-25 | 18.33 | $18.49 | 527700 |
| 2022-02-24 | 18.32 | $18.05 | 869735 |
| 2022-02-23 | 18.46 | $18.05 | 593800 |
| 2022-02-22 | 18.63 | $18.17 | 838000 |
| 2022-02-18 | 18.80 | $18.68 | 352100 |
| 2022-02-17 | 18.84 | $18.57 | 377500 |
| 2022-02-16 | 18.94 | $18.65 | 510503 |
| 2022-02-15 | 19.02 | $18.60 | 545157 |
| 2022-02-14 | 19.14 | $18.37 | 759800 |
| 2022-02-11 | 19.35 | $19.03 | 875100 |
| 2022-02-10 | 19.40 | $19.37 | 674700 |
| 2022-02-09 | 19.35 | $19.53 | 600600 |
| 2022-02-08 | 19.23 | $19.30 | 561800 |
| 2022-02-07 | 19.15 | $19.27 | 547671 |
| 2022-02-04 | 19.07 | $19.12 | 570714 |
| 2022-02-03 | 19.01 | $19.21 | 630600 |
| 2022-02-02 | 18.91 | $19.35 | 495700 |
| 2022-02-01 | 18.73 | $19.29 | 779400 |
| 2022-01-31 | 18.54 | $19.15 | 1.1M |
| 2022-01-28 | 18.35 | $18.59 | 412183 |
| 2022-01-27 | 18.30 | $18.43 | 403800 |
| 2022-01-26 | 18.30 | $18.30 | 552300 |
| 2022-01-25 | 18.33 | $18.00 | 746006 |
| 2022-01-24 | 18.47 | $17.75 | 1.5M |
| 2022-01-21 | 18.72 | $18.17 | 773604 |
| 2022-01-20 | 18.89 | $18.50 | 635632 |
| 2022-01-19 | 18.99 | $18.68 | 417801 |
| 2022-01-18 | 19.05 | $18.70 | 445317 |
| 2022-01-14 | 19.12 | $18.75 | 553734 |
| 2022-01-13 | 19.19 | $19.01 | 473000 |
| 2022-01-12 | 19.18 | $19.28 | 705000 |
| 2022-01-11 | 19.09 | $19.24 | 639126 |
| 2022-01-10 | 18.98 | $19.12 | 544190 |
| 2022-01-07 | 18.89 | $19.16 | 534140 |
| 2022-01-06 | 18.76 | $19.05 | 559800 |
| 2022-01-05 | 18.63 | $19.07 | 945646 |
| 2022-01-04 | 18.48 | $19.08 | 1.1M |
| 2022-01-03 | 18.28 | $18.76 | 792944 |
| 2021-12-31 | 18.15 | $18.32 | 548000 |
| 2021-12-30 | 18.12 | $18.15 | 665500 |
| 2021-12-29 | 18.15 | $18.12 | 680940 |
| 2021-12-28 | 18.20 | $18.25 | 894444 |
| 2021-12-27 | 18.23 | $18.39 | 710440 |
| 2021-12-23 | 18.21 | $18.40 | 398100 |
| 2021-12-22 | 18.20 | $18.23 | 546700 |
| 2021-12-21 | 18.24 | $18.01 | 578340 |
| 2021-12-20 | 18.36 | $17.89 | 1.1M |
| 2021-12-17 | 18.55 | $18.27 | 730633 |
| 2021-12-16 | 18.66 | $18.41 | 511905 |
| 2021-12-15 | 18.76 | $18.32 | 805929 |
| 2021-12-14 | 18.91 | $18.52 | 692820 |
| 2021-12-13 | 19.02 | $18.86 | 511400 |
| 2021-12-10 | 19.06 | $19.07 | 435619 |
| 2021-12-09 | 19.03 | $19.16 | 471314 |
| 2021-12-08 | 18.97 | $19.13 | 448934 |
| 2021-12-07 | 18.91 | $19.12 | 439929 |
| 2021-12-06 | 18.84 | $19.01 | 600400 |
| 2021-12-03 | 18.79 | $18.94 | 516759 |
| 2021-12-02 | 18.75 | $18.98 | 506800 |
| 2021-12-01 | 18.69 | $18.81 | 443400 |
| 2021-11-30 | 18.67 | $18.75 | 537600 |
| 2021-11-29 | 18.67 | $18.85 | 359201 |
| 2021-11-26 | 18.65 | $18.69 | 452000 |
| 2021-11-24 | 18.67 | $18.92 | 565700 |
| 2021-11-23 | 18.63 | $18.70 | 435777 |
| 2021-11-22 | 18.66 | $18.72 | 422426 |
| 2021-11-19 | 18.69 | $18.67 | 595822 |
| 2021-11-18 | 18.75 | $18.66 | 780028 |
| 2021-11-17 | 18.83 | $18.64 | 870200 |
| 2021-11-16 | 18.93 | $18.88 | 611095 |
| 2021-11-15 | 18.99 | $18.98 | 476812 |
| 2021-11-12 | 19.03 | $19.07 | 487025 |
| 2021-11-11 | 19.05 | $19.21 | 530800 |
| 2021-11-10 | 19.05 | $19.21 | 553434 |
| 2021-11-09 | 19.04 | $19.24 | 468325 |
| 2021-11-08 | 19.02 | $19.22 | 664445 |
| 2021-11-05 | 19.02 | $19.20 | 746400 |
| 2021-11-04 | 19.02 | $19.17 | 489929 |
| 2021-11-03 | 19.05 | $19.16 | 474400 |
| 2021-11-02 | 19.08 | $19.13 | 662491 |
| 2021-11-01 | 19.14 | $19.00 | 768900 |
| 2021-10-29 | 19.26 | $19.08 | 760376 |
| 2021-10-28 | 19.38 | $19.00 | 833505 |
| 2021-10-27 | 19.57 | $18.89 | 1.4M |
| 2021-10-26 | 19.83 | $19.08 | 713507 |
| 2021-10-25 | 20.09 | $19.37 | 1.2M |
| 2021-10-22 | 20.31 | $20.05 | 497028 |
| 2021-10-21 | 20.37 | $20.33 | 178900 |
| 2021-10-20 | 20.36 | $20.40 | 180805 |
| 2021-10-19 | 20.31 | $20.36 | 154327 |
| 2021-10-18 | 20.27 | $20.34 | 239200 |
| 2021-10-15 | 20.23 | $20.31 | 237900 |
| 2021-10-14 | 20.19 | $20.46 | 314115 |
| 2021-10-13 | 20.09 | $20.63 | 195400 |
| 2021-10-12 | 19.92 | $20.52 | 365500 |
| 2021-10-11 | 19.74 | $20.45 | 327824 |
| 2021-10-08 | 19.56 | $20.26 | 273500 |
| 2021-10-07 | 19.40 | $20.20 | 327248 |
| 2021-10-06 | 19.23 | $19.92 | 267736 |
| 2021-10-05 | 19.13 | $19.84 | 551701 |
| 2021-10-04 | 19.03 | $19.43 | 448900 |
| 2021-10-01 | 19.06 | $19.19 | 322028 |
| 2021-09-30 | 19.18 | $19.15 | 339000 |
| 2021-09-29 | 19.35 | $19.20 | 367961 |
| 2021-09-28 | 19.55 | $18.92 | 855146 |
| 2021-09-27 | 19.90 | $19.25 | 619100 |
| 2021-09-24 | 20.23 | $19.66 | 468623 |
| 2021-09-23 | 20.50 | $19.82 | 1.2M |
| 2021-09-22 | 20.79 | $20.53 | 320221 |
| 2021-09-21 | 20.93 | $20.62 | 394694 |
| 2021-09-20 | 21.06 | $20.74 | 462092 |
| 2021-09-17 | 21.20 | $21.15 | 184000 |
| 2021-09-16 | 21.23 | $21.07 | 220508 |
| 2021-09-15 | 21.29 | $21.18 | 407100 |
| 2021-09-14 | 21.34 | $21.12 | 352400 |
| 2021-09-13 | 21.41 | $21.51 | 351700 |
| 2021-09-10 | 21.38 | $21.62 | 254342 |
| 2021-09-09 | 21.31 | $21.51 | 228513 |
| 2021-09-08 | 21.25 | $21.32 | 217900 |
| 2021-09-07 | 21.25 | $21.34 | 339543 |
| 2021-09-03 | 21.24 | $21.40 | 250836 |
| 2021-09-02 | 21.22 | $21.53 | 525200 |
| 2021-09-01 | 21.14 | $21.18 | 248926 |
| 2021-08-31 | 21.17 | $21.17 | 228300 |
| 2021-08-30 | 21.20 | $21.20 | 222343 |
| 2021-08-27 | 21.24 | $21.32 | 159117 |
| 2021-08-26 | 21.25 | $21.20 | 196100 |
| 2021-08-25 | 21.30 | $21.41 | 202949 |
| 2021-08-24 | 21.30 | $21.38 | 163300 |
| 2021-08-23 | 21.31 | $21.32 | 235750 |
| 2021-08-20 | 21.34 | $21.07 | 276000 |
| 2021-08-19 | 21.47 | $21.04 | 343890 |
| 2021-08-18 | 21.63 | $21.29 | 291616 |
| 2021-08-17 | 21.74 | $21.45 | 259303 |
| 2021-08-16 | 21.84 | $21.60 | 227621 |
| 2021-08-13 | 21.90 | $21.75 | 127100 |
| 2021-08-12 | 21.93 | $21.76 | 249126 |
| 2021-08-11 | 21.96 | $21.96 | 283869 |
| 2021-08-10 | 21.94 | $21.95 | 238000 |
| 2021-08-09 | 21.90 | $21.96 | 272423 |
| 2021-08-06 | 21.86 | $21.96 | 244110 |
| 2021-08-05 | 21.81 | $21.91 | 292400 |
| 2021-08-04 | 21.75 | $21.82 | 194800 |
| 2021-08-03 | 21.72 | $21.81 | 260000 |
| 2021-08-02 | 21.68 | $21.62 | 227120 |
| 2021-07-30 | 21.69 | $21.58 | 283800 |
| 2021-07-29 | 21.71 | $21.83 | 176905 |
| 2021-07-28 | 21.66 | $21.83 | 156706 |
| 2021-07-27 | 21.60 | $21.78 | 229600 |
| 2021-07-26 | 21.54 | $21.77 | 155300 |
| 2021-07-23 | 21.47 | $21.72 | 352122 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.92
2026-07-21
Close Price
$10.69
Vol: 701232
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.82
Average
47.64
Maximum
71.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 39.92 | $10.69 | 701232 |
| 2026-07-20 | 38.61 | $10.66 | 871373 |
| 2026-07-17 | 39.60 | $10.69 | 3.9M |
| 2026-07-16 | 41.62 | $10.75 | 1.5M |
| 2026-07-15 | 42.30 | $10.77 | 1.1M |
| 2026-07-14 | 46.27 | $10.88 | 1.4M |
| 2026-07-13 | 46.64 | $10.89 | 1.8M |
| 2026-07-10 | 48.14 | $10.93 | 707100 |
| 2026-07-09 | 47.34 | $10.91 | 1.1M |
| 2026-07-08 | 47.69 | $10.92 | 1.2M |
| 2026-07-07 | 46.94 | $10.90 | 812800 |
| 2026-07-06 | 48.25 | $10.94 | 1.3M |
| 2026-07-02 | 49.89 | $10.99 | 1.1M |
| 2026-07-01 | 48.21 | $10.94 | 1.1M |
| 2026-06-30 | 47.55 | $10.92 | 1.6M |
| 2026-06-29 | 43.75 | $10.81 | 851801 |
| 2026-06-26 | 39.19 | $10.69 | 1.2M |
| 2026-06-25 | 35.90 | $10.61 | 2.1M |
| 2026-06-24 | 31.03 | $10.50 | 3.3M |
| 2026-06-23 | 33.21 | $10.60 | 2.2M |
| 2026-06-22 | 36.63 | $10.74 | 1.4M |
| 2026-06-18 | 35.74 | $10.72 | 2.3M |
| 2026-06-17 | 38.04 | $10.81 | 1.3M |
| 2026-06-16 | 38.04 | $10.81 | 1.6M |
| 2026-06-15 | 41.84 | $10.95 | 1.3M |
| 2026-06-12 | 44.55 | $11.04 | 1.5M |
| 2026-06-11 | 42.18 | $10.98 | 1.3M |
| 2026-06-10 | 40.15 | $10.93 | 924700 |
| 2026-06-09 | 43.33 | $11.04 | 1.9M |
| 2026-06-08 | 41.73 | $11.00 | 965635 |
| 2026-06-05 | 42.01 | $11.01 | 1.1M |
| 2026-06-04 | 44.28 | $11.09 | 980109 |
| 2026-06-03 | 42.43 | $11.04 | 1.1M |
| 2026-06-02 | 42.70 | $11.05 | 1.2M |
| 2026-06-01 | 44.86 | $11.13 | 1.3M |
| 2026-05-29 | 46.82 | $11.20 | 1.6M |
| 2026-05-28 | 45.52 | $11.16 | 1.3M |
| 2026-05-27 | 39.98 | $11.00 | 1.1M |
| 2026-05-26 | 40.22 | $11.01 | 1.8M |
| 2026-05-22 | 42.17 | $11.09 | 941415 |
| 2026-05-21 | 44.75 | $11.19 | 880043 |
| 2026-05-20 | 44.42 | $11.18 | 1.5M |
| 2026-05-19 | 39.01 | $11.02 | 1.2M |
| 2026-05-18 | 40.66 | $11.09 | 2.9M |
| 2026-05-15 | 41.61 | $11.13 | 1.6M |
| 2026-05-14 | 52.03 | $11.49 | 1.6M |
| 2026-05-13 | 52.38 | $11.50 | 1.8M |
| 2026-05-12 | 54.45 | $11.56 | 1.6M |
| 2026-05-11 | 54.45 | $11.56 | 1.8M |
| 2026-05-08 | 53.34 | $11.52 | 1.0M |
| 2026-05-07 | 52.52 | $11.49 | 1.0M |
| 2026-05-06 | 52.81 | $11.50 | 1.2M |
| 2026-05-05 | 50.98 | $11.43 | 894418 |
| 2026-05-04 | 50.46 | $11.41 | 1.1M |
| 2026-05-01 | 49.44 | $11.37 | 1.4M |
| 2026-04-30 | 50.94 | $11.43 | 1.9M |
| 2026-04-29 | 47.94 | $11.31 | 693800 |
| 2026-04-28 | 48.65 | $11.34 | 856795 |
| 2026-04-27 | 49.11 | $11.36 | 1.1M |
| 2026-04-24 | 45.71 | $11.22 | 567575 |
| 2026-04-23 | 45.21 | $11.20 | 813409 |
| 2026-04-22 | 48.14 | $11.34 | 841622 |
| 2026-04-21 | 49.00 | $11.38 | 1.3M |
| 2026-04-20 | 53.05 | $11.56 | 2.0M |
| 2026-04-17 | 46.78 | $11.29 | 1.1M |
| 2026-04-16 | 46.53 | $11.28 | 1.0M |
| 2026-04-15 | 48.04 | $11.35 | 1.2M |
| 2026-04-14 | 52.42 | $11.54 | 1.6M |
| 2026-04-13 | 49.66 | $11.42 | 1.1M |
| 2026-04-10 | 51.55 | $11.50 | 1.1M |
| 2026-04-09 | 49.02 | $11.39 | 738100 |
| 2026-04-08 | 44.78 | $11.22 | 1.2M |
| 2026-04-07 | 42.08 | $11.12 | 811400 |
| 2026-04-06 | 42.67 | $11.15 | 896637 |
| 2026-04-02 | 43.25 | $11.18 | 1.2M |
| 2026-04-01 | 43.63 | $11.20 | 1.2M |
| 2026-03-31 | 39.11 | $11.02 | 2.1M |
| 2026-03-30 | 27.83 | $10.65 | 1.3M |
| 2026-03-27 | 26.42 | $10.61 | 2.2M |
| 2026-03-26 | 29.11 | $10.81 | 1.0M |
| 2026-03-25 | 30.90 | $10.93 | 1.0M |
| 2026-03-24 | 25.06 | $10.77 | 1.9M |
| 2026-03-23 | 26.11 | $10.85 | 1.8M |
| 2026-03-20 | 25.00 | $10.82 | 1.9M |
| 2026-03-19 | 28.55 | $11.08 | 1.9M |
| 2026-03-18 | 27.03 | $11.04 | 737468 |
| 2026-03-17 | 28.02 | $11.11 | 984900 |
| 2026-03-16 | 25.05 | $11.03 | 1.5M |
| 2026-03-13 | 24.68 | $11.02 | 2.2M |
| 2026-03-12 | 28.25 | $11.29 | 1.7M |
| 2026-03-11 | 29.92 | $11.40 | 1.7M |
| 2026-03-10 | 30.23 | $11.42 | 1.5M |
| 2026-03-09 | 25.86 | $11.30 | 3.6M |
| 2026-03-06 | 27.35 | $11.41 | 2.9M |
| 2026-03-05 | 33.34 | $11.77 | 2.0M |
| 2026-03-04 | 34.33 | $11.82 | 1.7M |
| 2026-03-03 | 32.42 | $11.77 | 2.1M |
| 2026-03-02 | 35.57 | $11.93 | 1.6M |
| 2026-02-27 | 37.06 | $12.00 | 2.0M |
| 2026-02-26 | 38.15 | $12.05 | 1.1M |
| 2026-02-25 | 37.09 | $12.02 | 1.9M |
| 2026-02-24 | 38.55 | $12.09 | 1.3M |
| 2026-02-23 | 37.55 | $12.06 | 945400 |
| 2026-02-20 | 39.37 | $12.15 | 2.0M |
| 2026-02-19 | 40.83 | $12.22 | 1.1M |
| 2026-02-18 | 38.67 | $12.15 | 1.1M |
| 2026-02-17 | 38.86 | $12.16 | 1.8M |
| 2026-02-13 | 42.05 | $12.32 | 1.3M |
| 2026-02-12 | 45.36 | $12.47 | 1.3M |
| 2026-02-11 | 46.52 | $12.52 | 1.4M |
| 2026-02-10 | 47.21 | $12.55 | 1.2M |
| 2026-02-09 | 45.94 | $12.50 | 1.1M |
| 2026-02-06 | 42.81 | $12.38 | 1.3M |
| 2026-02-05 | 40.35 | $12.29 | 1.4M |
| 2026-02-04 | 43.30 | $12.44 | 1.6M |
| 2026-02-03 | 43.50 | $12.45 | 2.2M |
| 2026-02-02 | 40.89 | $12.35 | 3.0M |
| 2026-01-30 | 50.41 | $12.78 | 1.4M |
| 2026-01-29 | 52.57 | $12.86 | 944521 |
| 2026-01-28 | 50.82 | $12.79 | 1.1M |
| 2026-01-27 | 51.86 | $12.83 | 760600 |
| 2026-01-26 | 51.86 | $12.83 | 1.1M |
| 2026-01-23 | 51.18 | $12.80 | 1.1M |
| 2026-01-22 | 53.31 | $12.89 | 1.0M |
| 2026-01-21 | 51.83 | $12.82 | 928139 |
| 2026-01-20 | 47.53 | $12.63 | 1.3M |
| 2026-01-16 | 50.70 | $12.77 | 1.2M |
| 2026-01-15 | 51.39 | $12.80 | 1.2M |
| 2026-01-14 | 57.68 | $13.05 | 1.2M |
| 2026-01-13 | 57.08 | $13.02 | 1.2M |
| 2026-01-12 | 56.30 | $12.98 | 979901 |
| 2026-01-09 | 54.73 | $12.90 | 1.1M |
| 2026-01-08 | 50.05 | $12.68 | 2.0M |
| 2026-01-07 | 54.42 | $12.86 | 1.5M |
| 2026-01-06 | 59.36 | $13.04 | 1.7M |
| 2026-01-05 | 57.10 | $12.93 | 1.5M |
| 2026-01-02 | 53.53 | $12.77 | 2.0M |
| 2025-12-31 | 56.61 | $12.88 | 4.2M |
| 2025-12-30 | 55.28 | $12.82 | 3.2M |
| 2025-12-29 | 51.25 | $12.65 | 2.4M |
| 2025-12-26 | 50.25 | $12.61 | 1.8M |
| 2025-12-24 | 47.70 | $12.51 | 1.5M |
| 2025-12-23 | 42.98 | $12.34 | 2.0M |
| 2025-12-22 | 39.95 | $12.24 | 2.0M |
| 2025-12-19 | 40.16 | $12.25 | 1.8M |
| 2025-12-18 | 36.48 | $12.13 | 2.2M |
| 2025-12-17 | 34.58 | $12.07 | 1.7M |
| 2025-12-16 | 34.58 | $12.07 | 2.3M |
| 2025-12-15 | 34.89 | $12.09 | 2.0M |
| 2025-12-12 | 36.64 | $12.20 | 1.9M |
| 2025-12-11 | 34.95 | $12.14 | 1.9M |
| 2025-12-10 | 35.25 | $12.16 | 1.4M |
| 2025-12-09 | 33.37 | $12.09 | 1.3M |
| 2025-12-08 | 33.63 | $12.11 | 1.3M |
| 2025-12-05 | 32.87 | $12.08 | 1.2M |
| 2025-12-04 | 32.38 | $12.06 | 2.8M |
| 2025-12-03 | 33.07 | $12.12 | 1.5M |
| 2025-12-02 | 33.98 | $12.20 | 1.3M |
| 2025-12-01 | 34.44 | $12.24 | 1.4M |
| 2025-11-28 | 36.64 | $12.43 | 1.6M |
| 2025-11-26 | 36.44 | $12.42 | 1.5M |
| 2025-11-25 | 36.55 | $12.43 | 1.8M |
| 2025-11-24 | 32.63 | $12.23 | 2.0M |
| 2025-11-21 | 27.76 | $12.00 | 2.5M |
| 2025-11-20 | 27.33 | $11.98 | 2.3M |
| 2025-11-19 | 27.33 | $11.98 | 2.5M |
| 2025-11-18 | 27.13 | $11.97 | 4.2M |
| 2025-11-17 | 30.79 | $12.43 | 3.1M |
| 2025-11-14 | 35.54 | $12.91 | 1.4M |
| 2025-11-13 | 37.73 | $13.10 | 1.6M |
| 2025-11-12 | 38.93 | $13.20 | 1.5M |
| 2025-11-11 | 40.02 | $13.29 | 1.1M |
| 2025-11-10 | 38.75 | $13.22 | 1.2M |
| 2025-11-07 | 36.76 | $13.11 | 1.6M |
| 2025-11-06 | 35.86 | $13.06 | 1.4M |
| 2025-11-05 | 36.96 | $13.17 | 1.8M |
| 2025-11-04 | 34.54 | $13.03 | 2.3M |
| 2025-11-03 | 35.09 | $13.09 | 2.1M |
| 2025-10-31 | 39.69 | $13.55 | 1.5M |
| 2025-10-30 | 34.35 | $13.25 | 1.7M |
| 2025-10-29 | 29.20 | $12.99 | 2.7M |
| 2025-10-28 | 29.45 | $13.02 | 4.2M |
| 2025-10-27 | 34.15 | $13.52 | 4.8M |
| 2025-10-24 | 37.56 | $13.82 | 1.3M |
| 2025-10-23 | 37.16 | $13.80 | 1.7M |
| 2025-10-22 | 31.80 | $13.54 | 2.6M |
| 2025-10-21 | 27.26 | $13.34 | 5.1M |
| 2025-10-20 | 13.28 | $12.83 | 11.8M |
| 2025-10-17 | 24.19 | $14.09 | 5.7M |
| 2025-10-16 | 30.41 | $14.42 | 2.8M |
| 2025-10-15 | 38.35 | $14.70 | 1.6M |
| 2025-10-14 | 45.64 | $14.88 | 1.6M |
| 2025-10-13 | 50.16 | $14.97 | 1.4M |
| 2025-10-10 | 44.98 | $14.88 | 2.0M |
| 2025-10-09 | 50.52 | $14.98 | 1.0M |
| 2025-10-08 | 53.01 | $15.02 | 1.1M |
| 2025-10-07 | 54.93 | $15.05 | 768639 |
| 2025-10-06 | 52.76 | $15.01 | 1.4M |
| 2025-10-03 | 52.21 | $15.00 | 1.1M |
| 2025-10-02 | 55.90 | $15.06 | 921830 |
| 2025-10-01 | 56.53 | $15.07 | 1.0M |
| 2025-09-30 | 51.88 | $14.98 | 1.1M |
| 2025-09-29 | 49.60 | $14.94 | 930641 |
| 2025-09-26 | 47.84 | $14.91 | 578000 |
| 2025-09-25 | 47.84 | $14.91 | 633301 |
| 2025-09-24 | 49.94 | $14.95 | 661734 |
| 2025-09-23 | 50.46 | $14.96 | 605953 |
| 2025-09-22 | 52.02 | $14.99 | 1.0M |
| 2025-09-19 | 47.39 | $14.90 | 1.0M |
| 2025-09-18 | 45.15 | $14.86 | 1.1M |
| 2025-09-17 | 46.08 | $14.88 | 1.3M |
| 2025-09-16 | 47.00 | $14.90 | 1.3M |
| 2025-09-15 | 48.86 | $14.94 | 920723 |
| 2025-09-12 | 56.85 | $15.09 | 1.4M |
| 2025-09-11 | 52.41 | $15.00 | 1.3M |
| 2025-09-10 | 56.07 | $15.06 | 983141 |
| 2025-09-09 | 61.50 | $15.14 | 870943 |
| 2025-09-08 | 62.21 | $15.15 | 964289 |
| 2025-09-05 | 61.36 | $15.13 | 1.1M |
| 2025-09-04 | 59.16 | $15.08 | 1.1M |
| 2025-09-03 | 55.31 | $15.00 | 931700 |
| 2025-09-02 | 52.09 | $14.94 | 1.1M |
| 2025-08-29 | 51.54 | $14.93 | 1.1M |
| 2025-08-28 | 52.69 | $14.95 | 881036 |
| 2025-08-27 | 53.26 | $14.96 | 563546 |
| 2025-08-26 | 51.26 | $14.92 | 531944 |
| 2025-08-25 | 47.54 | $14.85 | 709721 |
| 2025-08-22 | 47.54 | $14.85 | 826600 |
| 2025-08-21 | 44.83 | $14.80 | 1.2M |
| 2025-08-20 | 46.19 | $14.83 | 907500 |
| 2025-08-19 | 45.67 | $14.82 | 1.1M |
| 2025-08-18 | 46.09 | $14.83 | 1.1M |
| 2025-08-15 | 49.14 | $14.90 | 946122 |
| 2025-08-14 | 57.37 | $15.06 | 885706 |
| 2025-08-13 | 57.37 | $15.06 | 1.4M |
| 2025-08-12 | 56.55 | $15.04 | 978053 |
| 2025-08-11 | 55.32 | $15.01 | 877233 |
| 2025-08-08 | 54.09 | $14.98 | 729959 |
| 2025-08-07 | 54.57 | $14.99 | 730545 |
| 2025-08-06 | 53.80 | $14.97 | 728700 |
| 2025-08-05 | 52.65 | $14.94 | 998212 |
| 2025-08-04 | 52.27 | $14.93 | 942649 |
| 2025-08-01 | 48.80 | $14.84 | 1.5M |
| 2025-07-31 | 50.35 | $14.88 | 1.3M |
| 2025-07-30 | 48.81 | $14.84 | 2.0M |
| 2025-07-29 | 53.54 | $14.96 | 996125 |
| 2025-07-28 | 59.99 | $15.10 | 670400 |
| 2025-07-25 | 57.93 | $15.04 | 580223 |
| 2025-07-24 | 57.23 | $15.02 | 809915 |
| 2025-07-23 | 54.73 | $14.95 | 682813 |
| 2025-07-22 | 53.63 | $14.92 | 734821 |
| 2025-07-21 | 51.77 | $14.87 | 905852 |
| 2025-07-18 | 52.17 | $14.88 | 736317 |
| 2025-07-17 | 52.55 | $14.89 | 981010 |
| 2025-07-16 | 49.37 | $14.80 | 969205 |
| 2025-07-15 | 50.44 | $14.83 | 1.3M |
| 2025-07-14 | 61.41 | $15.09 | 1.1M |
| 2025-07-11 | 61.10 | $15.08 | 863844 |
| 2025-07-10 | 61.10 | $15.08 | 894339 |
| 2025-07-09 | 58.40 | $14.99 | 695010 |
| 2025-07-08 | 57.77 | $14.97 | 837670 |
| 2025-07-07 | 57.17 | $14.95 | 893370 |
| 2025-07-03 | 57.17 | $14.95 | 552300 |
| 2025-07-02 | 55.73 | $14.90 | 649615 |
| 2025-07-01 | 53.97 | $14.84 | 930000 |
| 2025-06-30 | 55.73 | $14.89 | 1.1M |
| 2025-06-27 | 55.45 | $14.88 | 520800 |
| 2025-06-26 | 52.95 | $14.79 | 514013 |
| 2025-06-25 | 51.81 | $14.75 | 572574 |
| 2025-06-24 | 50.38 | $14.70 | 689546 |
| 2025-06-23 | 46.78 | $14.58 | 711900 |
| 2025-06-20 | 45.85 | $14.55 | 773800 |
| 2025-06-18 | 46.37 | $14.57 | 778000 |
| 2025-06-17 | 45.79 | $14.55 | 676400 |
| 2025-06-16 | 45.79 | $14.55 | 891800 |
| 2025-06-13 | 47.64 | $14.63 | 768439 |
| 2025-06-12 | 55.98 | $14.94 | 1.0M |
| 2025-06-11 | 52.41 | $14.80 | 1.1M |
| 2025-06-10 | 52.14 | $14.79 | 967657 |
| 2025-06-09 | 54.14 | $14.86 | 696100 |
| 2025-06-06 | 53.66 | $14.84 | 692818 |
| 2025-06-05 | 53.43 | $14.83 | 631934 |
| 2025-06-04 | 52.29 | $14.78 | 642973 |
| 2025-06-03 | 53.79 | $14.84 | 806217 |
| 2025-06-02 | 52.93 | $14.80 | 756532 |
| 2025-05-30 | 51.45 | $14.73 | 1.1M |
| 2025-05-29 | 49.27 | $14.63 | 689407 |
| 2025-05-28 | 46.53 | $14.51 | 532600 |
| 2025-05-27 | 48.61 | $14.61 | 823916 |
| 2025-05-23 | 47.27 | $14.55 | 677981 |
| 2025-05-22 | 43.54 | $14.39 | 870503 |
| 2025-05-21 | 44.67 | $14.45 | 1.3M |
| 2025-05-20 | 47.17 | $14.58 | 605749 |
| 2025-05-19 | 48.57 | $14.65 | 685824 |
| 2025-05-16 | 48.77 | $14.66 | 633243 |
| 2025-05-15 | 49.33 | $14.69 | 801164 |
| 2025-05-14 | 52.42 | $14.85 | 1.3M |
| 2025-05-13 | 50.58 | $14.75 | 1.3M |
| 2025-05-12 | 50.40 | $14.74 | 995900 |
| 2025-05-09 | 46.27 | $14.52 | 778248 |
| 2025-05-08 | 44.27 | $14.42 | 774600 |
| 2025-05-07 | 44.90 | $14.46 | 1.0M |
| 2025-05-06 | 45.68 | $14.51 | 658593 |
| 2025-05-05 | 45.84 | $14.52 | 739358 |
| 2025-05-02 | 44.79 | $14.46 | 892409 |
| 2025-05-01 | 41.40 | $14.27 | 1.7M |
| 2025-04-30 | 43.97 | $14.46 | 1.1M |
| 2025-04-29 | 43.79 | $14.45 | 571796 |
| 2025-04-28 | 42.26 | $14.36 | 627614 |
| 2025-04-25 | 43.00 | $14.42 | 584008 |
| 2025-04-24 | 41.20 | $14.31 | 625900 |
| 2025-04-23 | 38.52 | $14.15 | 939995 |
| 2025-04-22 | 36.98 | $14.06 | 1.0M |
| 2025-04-21 | 37.08 | $14.07 | 1.0M |
| 2025-04-17 | 39.67 | $14.33 | 598653 |
| 2025-04-16 | 39.36 | $14.31 | 957000 |
| 2025-04-15 | 41.81 | $14.55 | 1.3M |
| 2025-04-14 | 43.30 | $14.69 | 1.3M |
| 2025-04-11 | 39.80 | $14.45 | 1.5M |
| 2025-04-10 | 35.72 | $14.19 | 1.2M |
| 2025-04-09 | 40.43 | $14.66 | 2.7M |
| 2025-04-08 | 29.75 | $14.09 | 2.2M |
| 2025-04-07 | 21.54 | $13.74 | 3.8M |
| 2025-04-04 | 22.40 | $13.86 | 5.5M |
| 2025-04-03 | 40.78 | $15.30 | 2.0M |
| 2025-04-02 | 50.65 | $15.66 | 1.3M |
| 2025-04-01 | 45.03 | $15.50 | 973445 |
| 2025-03-31 | 47.27 | $15.57 | 1.3M |
| 2025-03-28 | 46.18 | $15.54 | 948590 |
| 2025-03-27 | 48.40 | $15.61 | 1.2M |
| 2025-03-26 | 51.41 | $15.70 | 1.2M |
| 2025-03-25 | 56.21 | $15.83 | 951300 |
| 2025-03-24 | 59.03 | $15.90 | 856156 |
| 2025-03-21 | 58.75 | $15.89 | 609765 |
| 2025-03-20 | 57.65 | $15.85 | 1.1M |
| 2025-03-19 | 55.08 | $15.76 | 1.6M |
| 2025-03-18 | 51.34 | $15.64 | 913200 |
| 2025-03-17 | 50.69 | $15.62 | 839016 |
| 2025-03-14 | 48.06 | $15.54 | 1.2M |
| 2025-03-13 | 52.02 | $15.66 | 1.4M |
| 2025-03-12 | 53.41 | $15.70 | 1.2M |
| 2025-03-11 | 49.56 | $15.58 | 1.4M |
| 2025-03-10 | 53.79 | $15.70 | 1.6M |
| 2025-03-07 | 56.45 | $15.77 | 1.2M |
| 2025-03-06 | 55.86 | $15.75 | 1.1M |
| 2025-03-05 | 62.32 | $15.91 | 1.2M |
| 2025-03-04 | 58.62 | $15.78 | 1.5M |
| 2025-03-03 | 57.09 | $15.73 | 1.2M |
| 2025-02-28 | 56.78 | $15.72 | 1.1M |
| 2025-02-27 | 51.91 | $15.57 | 1.3M |
| 2025-02-26 | 59.56 | $15.75 | 979911 |
| 2025-02-25 | 58.93 | $15.73 | 807641 |
| 2025-02-24 | 56.99 | $15.67 | 812105 |
| 2025-02-21 | 57.42 | $15.68 | 1.2M |
| 2025-02-20 | 58.25 | $15.70 | 819252 |
| 2025-02-19 | 55.16 | $15.60 | 898094 |
| 2025-02-18 | 54.19 | $15.57 | 942700 |
| 2025-02-14 | 53.88 | $15.56 | 804519 |
| 2025-02-13 | 62.43 | $15.77 | 1.2M |
| 2025-02-12 | 60.45 | $15.70 | 954215 |
| 2025-02-11 | 60.45 | $15.70 | 1.2M |
| 2025-02-10 | 58.16 | $15.62 | 887610 |
| 2025-02-07 | 56.05 | $15.55 | 631439 |
| 2025-02-06 | 56.44 | $15.56 | 755339 |
| 2025-02-05 | 55.27 | $15.52 | 747108 |
| 2025-02-04 | 53.48 | $15.46 | 982400 |
| 2025-02-03 | 53.19 | $15.45 | 1.9M |
| 2025-01-31 | 47.13 | $15.26 | 922455 |
| 2025-01-30 | 44.62 | $15.19 | 642113 |
| 2025-01-29 | 36.90 | $15.00 | 628240 |
| 2025-01-28 | 37.16 | $15.01 | 918300 |
| 2025-01-27 | 37.41 | $15.02 | 1.3M |
| 2025-01-24 | 40.51 | $15.14 | 862341 |
| 2025-01-23 | 42.75 | $15.22 | 2.3M |
| 2025-01-22 | 49.99 | $15.44 | 906509 |
| 2025-01-21 | 47.29 | $15.37 | 745269 |
| 2025-01-17 | 44.44 | $15.30 | 761605 |
| 2025-01-16 | 44.44 | $15.30 | 580907 |
| 2025-01-15 | 43.66 | $15.28 | 860597 |
| 2025-01-14 | 42.11 | $15.24 | 1.2M |
| 2025-01-13 | 40.95 | $15.21 | 978534 |
| 2025-01-10 | 44.02 | $15.32 | 1.2M |
| 2025-01-08 | 44.02 | $15.32 | 956237 |
| 2025-01-07 | 46.60 | $15.41 | 637018 |
| 2025-01-06 | 48.40 | $15.47 | 856806 |
| 2025-01-03 | 46.09 | $15.40 | 629497 |
| 2025-01-02 | 42.98 | $15.31 | 809196 |
| 2024-12-31 | 41.19 | $15.26 | 810300 |
| 2024-12-30 | 38.63 | $15.19 | 854100 |
| 2024-12-27 | 42.39 | $15.34 | 612529 |
| 2024-12-26 | 42.03 | $15.33 | 469602 |
| 2024-12-24 | 38.79 | $15.24 | 405210 |
| 2024-12-23 | 38.05 | $15.22 | 634048 |
| 2024-12-20 | 38.27 | $15.23 | 616300 |
| 2024-12-19 | 32.80 | $15.08 | 1.1M |
| 2024-12-18 | 31.64 | $15.05 | 1.1M |
| 2024-12-17 | 35.94 | $15.27 | 1.5M |
| 2024-12-16 | 38.90 | $15.40 | 1.0M |
| 2024-12-13 | 43.62 | $15.58 | 1.0M |
| 2024-12-12 | 48.61 | $15.74 | 990308 |
| 2024-12-11 | 50.32 | $15.79 | 791318 |
| 2024-12-10 | 42.66 | $15.59 | 1.7M |
| 2024-12-09 | 45.67 | $15.68 | 1.8M |
| 2024-12-06 | 59.39 | $15.99 | 610476 |
| 2024-12-05 | 57.83 | $15.95 | 684049 |
| 2024-12-04 | 56.65 | $15.92 | 787911 |
| 2024-12-03 | 56.65 | $15.92 | 695432 |
| 2024-12-02 | 53.94 | $15.85 | 723800 |
| 2024-11-29 | 51.90 | $15.80 | 623900 |
| 2024-11-27 | 49.33 | $15.74 | 729707 |
| 2024-11-26 | 51.96 | $15.80 | 554000 |
| 2024-11-25 | 52.41 | $15.81 | 691342 |
| 2024-11-22 | 54.61 | $15.86 | 628744 |
| 2024-11-21 | 53.11 | $15.82 | 958030 |
| 2024-11-20 | 49.11 | $15.72 | 713045 |
| 2024-11-19 | 48.28 | $15.70 | 1.1M |
| 2024-11-18 | 47.45 | $15.68 | 1.1M |
| 2024-11-15 | 47.05 | $15.67 | 1.3M |
| 2024-11-14 | 52.77 | $15.82 | 1.1M |
| 2024-11-13 | 55.78 | $15.89 | 1.2M |
| 2024-11-12 | 62.55 | $16.03 | 934232 |
| 2024-11-11 | 61.93 | $16.01 | 1.0M |
| 2024-11-08 | 61.31 | $15.99 | 956200 |
| 2024-11-07 | 57.02 | $15.86 | 770700 |
| 2024-11-06 | 54.82 | $15.80 | 1.0M |
| 2024-11-05 | 54.45 | $15.79 | 668900 |
| 2024-11-04 | 53.73 | $15.77 | 812634 |
| 2024-11-01 | 49.17 | $15.65 | 762100 |
| 2024-10-31 | 50.35 | $15.68 | 945000 |
| 2024-10-30 | 50.74 | $15.69 | 680100 |
| 2024-10-29 | 48.88 | $15.64 | 1.2M |
| 2024-10-28 | 53.90 | $15.77 | 551570 |
| 2024-10-25 | 50.95 | $15.69 | 818500 |
| 2024-10-24 | 50.20 | $15.67 | 956000 |
| 2024-10-23 | 51.71 | $15.71 | 1.0M |
| 2024-10-22 | 55.28 | $15.80 | 784861 |
| 2024-10-21 | 56.51 | $15.83 | 869224 |
| 2024-10-18 | 56.91 | $15.84 | 669605 |
| 2024-10-17 | 53.45 | $15.73 | 610801 |
| 2024-10-16 | 53.83 | $15.74 | 897307 |
| 2024-10-15 | 51.23 | $15.66 | 1.1M |
| 2024-10-14 | 56.92 | $15.81 | 1.1M |
| 2024-10-11 | 60.32 | $15.89 | 840329 |
| 2024-10-10 | 62.99 | $15.95 | 598500 |
| 2024-10-09 | 63.44 | $15.96 | 534072 |
| 2024-10-08 | 62.94 | $15.94 | 626314 |
| 2024-10-07 | 60.91 | $15.86 | 917716 |
| 2024-10-04 | 63.81 | $15.93 | 782464 |
| 2024-10-03 | 63.34 | $15.91 | 840516 |
| 2024-10-02 | 62.40 | $15.87 | 578232 |
| 2024-10-01 | 59.98 | $15.77 | 662345 |
| 2024-09-30 | 59.74 | $15.76 | 746337 |
| 2024-09-27 | 55.87 | $15.61 | 785800 |
| 2024-09-26 | 57.62 | $15.66 | 449400 |
| 2024-09-25 | 56.59 | $15.62 | 451200 |
| 2024-09-24 | 58.28 | $15.67 | 471550 |
| 2024-09-23 | 57.55 | $15.64 | 419400 |
| 2024-09-20 | 57.32 | $15.63 | 595121 |
| 2024-09-19 | 56.64 | $15.60 | 570442 |
| 2024-09-18 | 52.56 | $15.43 | 737070 |
| 2024-09-17 | 52.05 | $15.41 | 812526 |
| 2024-09-16 | 48.13 | $15.26 | 693539 |
| 2024-09-13 | 49.41 | $15.31 | 794035 |
| 2024-09-12 | 53.76 | $15.47 | 1.0M |
| 2024-09-11 | 56.11 | $15.55 | 839400 |
| 2024-09-10 | 57.00 | $15.58 | 780900 |
| 2024-09-09 | 55.89 | $15.53 | 472203 |
| 2024-09-06 | 52.41 | $15.38 | 610437 |
| 2024-09-05 | 54.03 | $15.44 | 376022 |
| 2024-09-04 | 53.11 | $15.40 | 606200 |
| 2024-09-03 | 50.53 | $15.29 | 688337 |
| 2024-08-30 | 54.69 | $15.45 | 660644 |
| 2024-08-29 | 52.12 | $15.34 | 541165 |
| 2024-08-28 | 48.58 | $15.20 | 396900 |
| 2024-08-27 | 46.99 | $15.14 | 494043 |
| 2024-08-26 | 44.83 | $15.06 | 1.6M |
| 2024-08-23 | 48.86 | $15.23 | 1.6M |
| 2024-08-22 | 53.41 | $15.40 | 533015 |
| 2024-08-21 | 54.55 | $15.44 | 483716 |
| 2024-08-20 | 50.82 | $15.29 | 1.8M |
| 2024-08-19 | 56.72 | $15.49 | 1.2M |
| 2024-08-16 | 55.49 | $15.44 | 759343 |
| 2024-08-15 | 57.99 | $15.52 | 777734 |
| 2024-08-14 | 66.12 | $15.75 | 1.0M |
| 2024-08-13 | 66.12 | $15.75 | 1.3M |
| 2024-08-12 | 63.73 | $15.63 | 859714 |
| 2024-08-09 | 60.64 | $15.49 | 833225 |
| 2024-08-08 | 59.95 | $15.46 | 844000 |
| 2024-08-07 | 55.76 | $15.29 | 734331 |
| 2024-08-06 | 53.86 | $15.22 | 1.6M |
| 2024-08-05 | 48.15 | $15.03 | 2.3M |
| 2024-08-02 | 56.56 | $15.27 | 885203 |
| 2024-08-01 | 63.10 | $15.42 | 614027 |
| 2024-07-31 | 64.03 | $15.44 | 862448 |
| 2024-07-30 | 59.45 | $15.28 | 659931 |
| 2024-07-29 | 58.51 | $15.25 | 604900 |
| 2024-07-26 | 60.74 | $15.30 | 380744 |
| 2024-07-25 | 58.96 | $15.24 | 592339 |
| 2024-07-24 | 57.43 | $15.19 | 575418 |
| 2024-07-23 | 63.26 | $15.32 | 552200 |
| 2024-07-22 | 64.22 | $15.34 | 906505 |
| 2024-07-19 | 58.92 | $15.16 | 471900 |
| 2024-07-18 | 58.60 | $15.15 | 590943 |
| 2024-07-17 | 58.60 | $15.15 | 807734 |
| 2024-07-16 | 57.39 | $15.11 | 808908 |
| 2024-07-15 | 62.13 | $15.22 | 963070 |
| 2024-07-12 | 69.59 | $15.37 | 807624 |
| 2024-07-11 | 70.66 | $15.39 | 948234 |
| 2024-07-10 | 70.23 | $15.37 | 882000 |
| 2024-07-09 | 67.22 | $15.24 | 901575 |
| 2024-07-08 | 66.47 | $15.21 | 817869 |
| 2024-07-05 | 64.96 | $15.15 | 669537 |
| 2024-07-03 | 63.12 | $15.08 | 421000 |
| 2024-07-02 | 60.29 | $14.98 | 802142 |
| 2024-07-01 | 59.09 | $14.94 | 652200 |
| 2024-06-28 | 58.20 | $14.91 | 846048 |
| 2024-06-27 | 56.07 | $14.84 | 364801 |
| 2024-06-26 | 54.81 | $14.80 | 451400 |
| 2024-06-25 | 56.73 | $14.85 | 417622 |
| 2024-06-24 | 54.93 | $14.79 | 560200 |
| 2024-06-21 | 53.08 | $14.73 | 468600 |
| 2024-06-20 | 53.43 | $14.74 | 520800 |
| 2024-06-18 | 50.67 | $14.65 | 540800 |
| 2024-06-17 | 50.99 | $14.66 | 844341 |
| 2024-06-14 | 54.58 | $14.77 | 806715 |
| 2024-06-13 | 60.88 | $14.94 | 818600 |
| 2024-06-12 | 61.28 | $14.95 | 908431 |
| 2024-06-11 | 58.46 | $14.84 | 493167 |
| 2024-06-10 | 59.97 | $14.88 | 533000 |
| 2024-06-07 | 59.97 | $14.88 | 473900 |
| 2024-06-06 | 59.97 | $14.88 | 584604 |
| 2024-06-05 | 59.29 | $14.85 | 661349 |
| 2024-06-04 | 58.40 | $14.81 | 493400 |
| 2024-06-03 | 55.15 | $14.67 | 563099 |
| 2024-05-31 | 55.44 | $14.68 | 762800 |
| 2024-05-30 | 49.27 | $14.44 | 532200 |
| 2024-05-29 | 51.23 | $14.51 | 619410 |
| 2024-05-28 | 51.51 | $14.52 | 604300 |
| 2024-05-24 | 55.54 | $14.66 | 369500 |
| 2024-05-23 | 52.52 | $14.54 | 525227 |
| 2024-05-22 | 55.82 | $14.65 | 497137 |
| 2024-05-21 | 56.74 | $14.68 | 709909 |
| 2024-05-20 | 52.78 | $14.52 | 604500 |
| 2024-05-17 | 49.78 | $14.41 | 501700 |
| 2024-05-16 | 50.33 | $14.43 | 653953 |
| 2024-05-15 | 51.69 | $14.48 | 567300 |
| 2024-05-14 | 48.23 | $14.35 | 640129 |
| 2024-05-13 | 52.95 | $14.52 | 869600 |
| 2024-05-10 | 55.06 | $14.59 | 887729 |
| 2024-05-09 | 56.90 | $14.65 | 615889 |
| 2024-05-08 | 57.21 | $14.66 | 469141 |
| 2024-05-07 | 58.69 | $14.71 | 488100 |
| 2024-05-06 | 59.28 | $14.73 | 430661 |
| 2024-05-03 | 58.09 | $14.67 | 659025 |
| 2024-05-02 | 57.50 | $14.64 | 461115 |
| 2024-05-01 | 55.51 | $14.54 | 623200 |
| 2024-04-30 | 56.77 | $14.59 | 636217 |
| 2024-04-29 | 56.77 | $14.59 | 407661 |
| 2024-04-26 | 56.05 | $14.55 | 391617 |
| 2024-04-25 | 54.43 | $14.46 | 459325 |
| 2024-04-24 | 54.85 | $14.48 | 483847 |
| 2024-04-23 | 55.06 | $14.49 | 501000 |
| 2024-04-22 | 52.34 | $14.33 | 601297 |
| 2024-04-19 | 47.24 | $14.06 | 486200 |
| 2024-04-18 | 46.83 | $14.04 | 501500 |
| 2024-04-17 | 45.86 | $13.99 | 559400 |
| 2024-04-16 | 42.01 | $13.80 | 685100 |
| 2024-04-15 | 42.77 | $13.85 | 874700 |
| 2024-04-12 | 46.44 | $14.08 | 998534 |
| 2024-04-11 | 52.18 | $14.39 | 1.1M |
| 2024-04-10 | 54.44 | $14.50 | 1.2M |
| 2024-04-09 | 62.14 | $14.83 | 517000 |
| 2024-04-08 | 61.83 | $14.81 | 671600 |
| 2024-04-05 | 59.79 | $14.68 | 562391 |
| 2024-04-04 | 56.75 | $14.50 | 558936 |
| 2024-04-03 | 56.98 | $14.51 | 583500 |
| 2024-04-02 | 55.46 | $14.42 | 823448 |
| 2024-04-01 | 52.44 | $14.25 | 839900 |
| 2024-03-28 | 53.86 | $14.32 | 705929 |
| 2024-03-27 | 52.09 | $14.22 | 554954 |
| 2024-03-26 | 48.92 | $14.05 | 636900 |
| 2024-03-25 | 51.19 | $14.17 | 484014 |
| 2024-03-22 | 49.33 | $14.07 | 492200 |
| 2024-03-21 | 51.19 | $14.17 | 953043 |
| 2024-03-20 | 45.33 | $13.87 | 2.1M |
| 2024-03-19 | 49.46 | $14.09 | 1.1M |
| 2024-03-18 | 57.12 | $14.43 | 1.1M |
| 2024-03-15 | 62.53 | $14.63 | 527215 |
| 2024-03-14 | 62.36 | $14.62 | 982800 |
| 2024-03-13 | 70.87 | $14.90 | 1.4M |
| 2024-03-12 | 68.54 | $14.74 | 624400 |
| 2024-03-11 | 68.24 | $14.72 | 670452 |
| 2024-03-08 | 67.95 | $14.70 | 594000 |
| 2024-03-07 | 67.38 | $14.66 | 656800 |
| 2024-03-06 | 66.09 | $14.57 | 878000 |
| 2024-03-05 | 63.16 | $14.38 | 734820 |
| 2024-03-04 | 70.11 | $14.61 | 1.1M |
| 2024-03-01 | 65.21 | $14.30 | 580145 |
| 2024-02-29 | 65.04 | $14.29 | 732537 |
| 2024-02-28 | 61.12 | $14.08 | 594408 |
| 2024-02-27 | 60.32 | $14.04 | 500707 |
| 2024-02-26 | 57.39 | $13.90 | 938600 |
| 2024-02-23 | 57.67 | $13.91 | 537324 |
| 2024-02-22 | 57.06 | $13.88 | 496216 |
| 2024-02-21 | 55.41 | $13.80 | 477960 |
| 2024-02-20 | 54.38 | $13.75 | 604700 |
| 2024-02-16 | 52.92 | $13.68 | 496138 |
| 2024-02-15 | 54.82 | $13.76 | 520400 |
| 2024-02-14 | 53.43 | $13.69 | 1.0M |
| 2024-02-13 | 61.08 | $13.99 | 1.0M |
| 2024-02-12 | 64.29 | $14.10 | 959000 |
| 2024-02-09 | 61.50 | $13.94 | 1.2M |
| 2024-02-08 | 59.02 | $13.81 | 552471 |
| 2024-02-07 | 58.04 | $13.76 | 641800 |
| 2024-02-06 | 57.25 | $13.72 | 470950 |
| 2024-02-05 | 56.87 | $13.70 | 663600 |
| 2024-02-02 | 60.19 | $13.83 | 786868 |
| 2024-02-01 | 61.77 | $13.89 | 1.2M |
| 2024-01-31 | 56.94 | $13.62 | 620398 |
| 2024-01-30 | 56.16 | $13.58 | 536411 |
| 2024-01-29 | 54.80 | $13.51 | 464800 |
| 2024-01-26 | 52.18 | $13.38 | 527498 |
| 2024-01-25 | 50.28 | $13.29 | 560883 |
| 2024-01-24 | 49.00 | $13.23 | 761635 |
| 2024-01-23 | 49.00 | $13.23 | 536400 |
| 2024-01-22 | 46.08 | $13.09 | 714604 |
| 2024-01-19 | 45.66 | $13.07 | 739720 |
| 2024-01-18 | 49.13 | $13.26 | 494600 |
| 2024-01-17 | 47.53 | $13.18 | 739407 |
| 2024-01-16 | 49.76 | $13.30 | 547043 |
| 2024-01-12 | 51.48 | $13.39 | 489873 |
| 2024-01-11 | 54.04 | $13.52 | 718803 |
| 2024-01-10 | 57.60 | $13.69 | 1.0M |
| 2024-01-09 | 57.29 | $13.67 | 834384 |
| 2024-01-08 | 57.49 | $13.68 | 891999 |
| 2024-01-05 | 54.76 | $13.50 | 1.0M |
| 2024-01-04 | 55.51 | $13.54 | 860625 |
| 2024-01-03 | 53.37 | $13.40 | 1.1M |
| 2024-01-02 | 46.39 | $13.00 | 1.1M |
| 2023-12-29 | 42.28 | $12.80 | 826351 |
| 2023-12-28 | 42.07 | $12.79 | 811800 |
| 2023-12-27 | 39.55 | $12.67 | 1.0M |
| 2023-12-26 | 40.96 | $12.77 | 1.2M |
| 2023-12-22 | 43.78 | $12.96 | 1.0M |
| 2023-12-21 | 45.50 | $13.07 | 892656 |
| 2023-12-20 | 44.75 | $13.03 | 1.0M |
| 2023-12-19 | 48.55 | $13.27 | 854900 |
| 2023-12-18 | 48.72 | $13.28 | 953383 |
| 2023-12-15 | 51.88 | $13.47 | 741500 |
| 2023-12-14 | 55.68 | $13.68 | 949198 |
| 2023-12-13 | 54.63 | $13.61 | 838641 |
| 2023-12-12 | 54.48 | $13.60 | 1.0M |
| 2023-12-11 | 52.59 | $13.47 | 840600 |
| 2023-12-08 | 52.75 | $13.48 | 1.1M |
| 2023-12-07 | 57.77 | $13.78 | 682600 |
| 2023-12-06 | 54.77 | $13.56 | 959127 |
| 2023-12-05 | 54.07 | $13.51 | 757600 |
| 2023-12-04 | 52.95 | $13.43 | 684031 |
| 2023-12-01 | 51.70 | $13.34 | 711802 |
| 2023-11-30 | 51.57 | $13.33 | 799186 |
| 2023-11-29 | 50.78 | $13.27 | 618455 |
| 2023-11-28 | 49.07 | $13.14 | 661481 |
| 2023-11-27 | 48.15 | $13.07 | 534932 |
| 2023-11-24 | 46.85 | $12.97 | 194646 |
| 2023-11-22 | 46.46 | $12.94 | 458900 |
| 2023-11-21 | 47.22 | $13.01 | 638900 |
| 2023-11-20 | 47.85 | $13.07 | 686787 |
| 2023-11-17 | 44.93 | $12.82 | 436900 |
| 2023-11-16 | 44.93 | $12.82 | 470037 |
| 2023-11-15 | 44.02 | $12.74 | 662226 |
| 2023-11-14 | 46.38 | $13.00 | 1.3M |
| 2023-11-13 | 42.07 | $12.62 | 852000 |
| 2023-11-10 | 44.86 | $12.93 | 598767 |
| 2023-11-09 | 45.51 | $13.00 | 520992 |
| 2023-11-08 | 48.56 | $13.32 | 620000 |
| 2023-11-07 | 48.46 | $13.31 | 576900 |
| 2023-11-06 | 47.36 | $13.20 | 654520 |
| 2023-11-03 | 50.51 | $13.54 | 870032 |
| 2023-11-02 | 48.70 | $13.35 | 1.5M |
| 2023-11-01 | 44.20 | $12.91 | 1.3M |
| 2023-10-31 | 37.85 | $12.37 | 987246 |
| 2023-10-30 | 34.85 | $12.14 | 799863 |
| 2023-10-27 | 30.71 | $11.84 | 757900 |
| 2023-10-26 | 25.28 | $11.48 | 889366 |
| 2023-10-25 | 26.20 | $11.65 | 664636 |
| 2023-10-24 | 28.03 | $11.97 | 439715 |
| 2023-10-23 | 28.38 | $12.03 | 832037 |
| 2023-10-20 | 28.24 | $12.02 | 1.2M |
| 2023-10-19 | 29.17 | $12.19 | 2.4M |
| 2023-10-18 | 19.63 | $11.55 | 2.5M |
| 2023-10-17 | 12.82 | $11.16 | 7.0M |
| 2023-10-16 | 16.67 | $12.28 | 4.1M |
| 2023-10-13 | 24.19 | $13.50 | 677032 |
| 2023-10-12 | 26.62 | $13.76 | 575585 |
| 2023-10-11 | 30.16 | $14.08 | 598000 |
| 2023-10-10 | 27.88 | $14.00 | 613541 |
| 2023-10-09 | 26.17 | $13.94 | 359297 |
| 2023-10-06 | 22.36 | $13.81 | 953058 |
| 2023-10-05 | 23.42 | $13.93 | 541848 |
| 2023-10-04 | 24.81 | $14.08 | 738324 |
| 2023-10-03 | 24.53 | $14.07 | 1.2M |
| 2023-10-02 | 19.31 | $13.89 | 2.6M |
| 2023-09-29 | 28.76 | $14.79 | 726200 |
| 2023-09-28 | 30.49 | $14.90 | 682778 |
| 2023-09-27 | 29.01 | $14.86 | 604400 |
| 2023-09-26 | 25.64 | $14.77 | 982812 |
| 2023-09-25 | 31.49 | $15.14 | 760600 |
| 2023-09-22 | 34.53 | $15.29 | 428933 |
| 2023-09-21 | 35.39 | $15.33 | 523563 |
| 2023-09-20 | 39.64 | $15.51 | 501503 |
| 2023-09-19 | 40.93 | $15.56 | 442597 |
| 2023-09-18 | 41.45 | $15.58 | 530606 |
| 2023-09-15 | 43.26 | $15.65 | 408802 |
| 2023-09-14 | 45.13 | $15.72 | 449235 |
| 2023-09-13 | 47.64 | $15.81 | 637589 |
| 2023-09-12 | 48.79 | $15.85 | 699500 |
| 2023-09-11 | 52.07 | $15.96 | 400442 |
| 2023-09-08 | 48.16 | $15.83 | 345348 |
| 2023-09-07 | 47.85 | $15.82 | 348962 |
| 2023-09-06 | 50.14 | $15.90 | 432900 |
| 2023-09-05 | 49.56 | $15.88 | 616966 |
| 2023-09-01 | 42.33 | $15.65 | 785012 |
| 2023-08-31 | 44.16 | $15.72 | 867946 |
| 2023-08-30 | 50.71 | $15.94 | 485400 |
| 2023-08-29 | 53.09 | $16.01 | 338600 |
| 2023-08-28 | 50.24 | $15.92 | 234713 |
| 2023-08-25 | 47.90 | $15.85 | 339132 |
| 2023-08-24 | 48.20 | $15.86 | 334942 |
| 2023-08-23 | 51.01 | $15.95 | 504515 |
| 2023-08-22 | 46.40 | $15.81 | 458953 |
| 2023-08-21 | 45.35 | $15.78 | 409000 |
| 2023-08-18 | 43.97 | $15.74 | 355516 |
| 2023-08-17 | 40.38 | $15.64 | 550082 |
| 2023-08-16 | 43.28 | $15.75 | 409604 |
| 2023-08-15 | 47.07 | $15.88 | 523900 |
| 2023-08-14 | 48.30 | $15.92 | 528024 |
| 2023-08-11 | 54.80 | $16.11 | 578030 |
| 2023-08-10 | 55.17 | $16.12 | 392309 |
| 2023-08-09 | 55.89 | $16.14 | 492002 |
| 2023-08-08 | 54.19 | $16.08 | 467300 |
| 2023-08-07 | 56.25 | $16.14 | 472700 |
| 2023-08-04 | 50.60 | $15.95 | 380891 |
| 2023-08-03 | 50.28 | $15.94 | 510514 |
| 2023-08-02 | 50.59 | $15.95 | 796973 |
| 2023-08-01 | 55.51 | $16.10 | 425901 |
| 2023-07-31 | 58.38 | $16.18 | 480324 |
| 2023-07-28 | 54.15 | $16.03 | 450222 |
| 2023-07-27 | 51.00 | $15.93 | 480800 |
| 2023-07-26 | 52.37 | $15.97 | 286700 |
| 2023-07-25 | 50.14 | $15.90 | 345113 |
| 2023-07-24 | 50.46 | $15.91 | 463555 |
| 2023-07-21 | 51.72 | $15.95 | 318516 |
| 2023-07-20 | 52.33 | $15.97 | 271630 |
| 2023-07-19 | 52.06 | $15.96 | 332508 |
| 2023-07-18 | 49.31 | $15.86 | 346567 |
| 2023-07-17 | 47.90 | $15.81 | 477700 |
| 2023-07-14 | 49.75 | $15.88 | 460219 |
| 2023-07-13 | 52.21 | $15.97 | 517800 |
| 2023-07-12 | 62.32 | $16.28 | 1.1M |
| 2023-07-11 | 58.64 | $16.13 | 599438 |
| 2023-07-10 | 54.72 | $15.99 | 541420 |
| 2023-07-07 | 53.83 | $15.96 | 429808 |
| 2023-07-06 | 52.34 | $15.91 | 277330 |
| 2023-07-05 | 52.05 | $15.90 | 300700 |
| 2023-07-03 | 51.77 | $15.89 | 351345 |
| 2023-06-30 | 52.06 | $15.90 | 474432 |
| 2023-06-29 | 51.01 | $15.86 | 310304 |
| 2023-06-28 | 53.22 | $15.94 | 373700 |
| 2023-06-27 | 49.60 | $15.80 | 363418 |
| 2023-06-26 | 45.29 | $15.65 | 343800 |
| 2023-06-23 | 40.80 | $15.51 | 250319 |
| 2023-06-22 | 41.97 | $15.56 | 345741 |
| 2023-06-21 | 43.88 | $15.64 | 407443 |
| 2023-06-20 | 44.60 | $15.67 | 450644 |
| 2023-06-16 | 43.42 | $15.63 | 324800 |
| 2023-06-15 | 45.73 | $15.73 | 454701 |
| 2023-06-14 | 44.03 | $15.67 | 323292 |
| 2023-06-13 | 48.35 | $15.85 | 574838 |
| 2023-06-12 | 48.35 | $15.85 | 479015 |
| 2023-06-09 | 48.35 | $15.85 | 264645 |
| 2023-06-08 | 46.35 | $15.77 | 473900 |
| 2023-06-07 | 46.10 | $15.76 | 862531 |
| 2023-06-06 | 51.04 | $15.98 | 395900 |
| 2023-06-05 | 51.76 | $16.01 | 452537 |
| 2023-06-02 | 50.20 | $15.94 | 487600 |
| 2023-06-01 | 46.96 | $15.80 | 482462 |
| 2023-05-31 | 44.24 | $15.69 | 400500 |
| 2023-05-30 | 43.75 | $15.67 | 479156 |
| 2023-05-26 | 38.82 | $15.48 | 446800 |
| 2023-05-25 | 30.29 | $15.20 | 567735 |
| 2023-05-24 | 30.43 | $15.21 | 612203 |
| 2023-05-23 | 34.13 | $15.45 | 482528 |
| 2023-05-22 | 35.68 | $15.54 | 544949 |
| 2023-05-19 | 38.04 | $15.67 | 394391 |
| 2023-05-18 | 39.58 | $15.75 | 632802 |
| 2023-05-17 | 37.17 | $15.67 | 706919 |
| 2023-05-16 | 37.35 | $15.68 | 522244 |
| 2023-05-15 | 40.65 | $15.86 | 316173 |
| 2023-05-12 | 41.62 | $15.91 | 405550 |
| 2023-05-11 | 47.20 | $16.17 | 429400 |
| 2023-05-10 | 44.77 | $16.08 | 418427 |
| 2023-05-09 | 44.77 | $16.08 | 471704 |
| 2023-05-08 | 48.34 | $16.24 | 381500 |
| 2023-05-05 | 47.84 | $16.22 | 357818 |
| 2023-05-04 | 47.12 | $16.19 | 514665 |
| 2023-05-03 | 47.96 | $16.23 | 318743 |
| 2023-05-02 | 50.30 | $16.34 | 499627 |
| 2023-05-01 | 57.31 | $16.63 | 457800 |
| 2023-04-28 | 57.84 | $16.65 | 518600 |
| 2023-04-27 | 53.35 | $16.43 | 341813 |
| 2023-04-26 | 53.59 | $16.44 | 343703 |
| 2023-04-25 | 52.97 | $16.41 | 317700 |
| 2023-04-24 | 52.77 | $16.40 | 382437 |
| 2023-04-21 | 49.30 | $16.23 | 318907 |
| 2023-04-20 | 47.13 | $16.13 | 276600 |
| 2023-04-19 | 49.34 | $16.24 | 420100 |
| 2023-04-18 | 45.35 | $16.06 | 350039 |
| 2023-04-17 | 43.48 | $15.98 | 349105 |
| 2023-04-14 | 44.57 | $16.04 | 396100 |
| 2023-04-13 | 46.41 | $16.14 | 353249 |
| 2023-04-12 | 49.11 | $16.28 | 439987 |
| 2023-04-11 | 51.99 | $16.42 | 433000 |
| 2023-04-10 | 50.61 | $16.35 | 311870 |
| 2023-04-06 | 50.42 | $16.34 | 249200 |
| 2023-04-05 | 49.49 | $16.29 | 351200 |
| 2023-04-04 | 51.52 | $16.40 | 362438 |
| 2023-04-03 | 49.74 | $16.30 | 409467 |
| 2023-03-31 | 47.35 | $16.17 | 446808 |
| 2023-03-30 | 45.84 | $16.09 | 315100 |
| 2023-03-29 | 44.13 | $16.00 | 284106 |
| 2023-03-28 | 41.81 | $15.88 | 310800 |
| 2023-03-27 | 42.09 | $15.90 | 264227 |
| 2023-03-24 | 40.01 | $15.79 | 278800 |
| 2023-03-23 | 38.10 | $15.69 | 454023 |
| 2023-03-22 | 36.16 | $15.59 | 541200 |
| 2023-03-21 | 36.26 | $15.60 | 503907 |
| 2023-03-20 | 35.53 | $15.56 | 928008 |
| 2023-03-17 | 37.80 | $15.78 | 508423 |
| 2023-03-16 | 43.01 | $16.22 | 430798 |
| 2023-03-15 | 35.96 | $15.85 | 989717 |
| 2023-03-14 | 43.91 | $16.42 | 468820 |
| 2023-03-13 | 41.98 | $16.33 | 1.1M |
| 2023-03-10 | 48.47 | $16.70 | 730443 |
| 2023-03-09 | 55.78 | $17.03 | 432100 |
| 2023-03-08 | 56.27 | $17.05 | 326200 |
| 2023-03-07 | 55.90 | $17.03 | 465800 |
| 2023-03-06 | 55.55 | $17.01 | 521726 |
| 2023-03-03 | 58.68 | $17.15 | 374511 |
| 2023-03-02 | 55.81 | $16.98 | 492839 |
| 2023-03-01 | 56.25 | $17.00 | 434243 |
| 2023-02-28 | 57.75 | $17.07 | 620700 |
| 2023-02-27 | 60.62 | $17.20 | 523062 |
| 2023-02-24 | 56.17 | $16.92 | 441167 |
| 2023-02-23 | 56.38 | $16.93 | 361910 |
| 2023-02-22 | 52.19 | $16.69 | 406244 |
| 2023-02-21 | 48.25 | $16.49 | 574300 |
| 2023-02-17 | 55.41 | $16.82 | 462756 |
| 2023-02-16 | 54.63 | $16.78 | 498323 |
| 2023-02-15 | 57.73 | $16.91 | 417897 |
| 2023-02-14 | 61.28 | $17.05 | 600800 |
| 2023-02-13 | 68.42 | $17.30 | 512100 |
| 2023-02-10 | 65.85 | $17.13 | 415429 |
| 2023-02-09 | 65.22 | $17.09 | 585931 |
| 2023-02-08 | 71.17 | $17.28 | 503042 |
| 2023-02-07 | 69.50 | $17.16 | 453399 |
| 2023-02-06 | 66.92 | $16.99 | 541800 |
| 2023-02-03 | 68.21 | $17.03 | 567400 |
| 2023-02-02 | 70.14 | $17.09 | 706346 |
| 2023-02-01 | 69.03 | $17.01 | 649400 |
| 2023-01-31 | 65.71 | $16.79 | 525500 |
| 2023-01-30 | 62.96 | $16.63 | 339823 |
| 2023-01-27 | 61.69 | $16.56 | 404913 |
| 2023-01-26 | 61.51 | $16.55 | 505700 |
| 2023-01-25 | 59.71 | $16.45 | 335037 |
| 2023-01-24 | 58.61 | $16.39 | 389100 |
| 2023-01-23 | 57.88 | $16.35 | 380500 |
| 2023-01-20 | 55.85 | $16.24 | 433515 |
| 2023-01-19 | 56.08 | $16.25 | 378300 |
| 2023-01-18 | 53.10 | $16.09 | 397905 |
| 2023-01-17 | 54.41 | $16.15 | 584300 |
| 2023-01-13 | 54.23 | $16.14 | 488200 |
| 2023-01-12 | 57.01 | $16.27 | 521206 |
| 2023-01-11 | 60.16 | $16.41 | 663344 |
| 2023-01-10 | 58.61 | $16.31 | 510437 |
| 2023-01-09 | 57.01 | $16.21 | 564027 |
| 2023-01-06 | 54.52 | $16.06 | 409500 |
| 2023-01-05 | 51.69 | $15.90 | 495400 |
| 2023-01-04 | 51.51 | $15.89 | 517500 |
| 2023-01-03 | 48.02 | $15.70 | 484420 |
| 2022-12-30 | 37.18 | $15.22 | 538300 |
| 2022-12-29 | 36.92 | $15.21 | 606011 |
| 2022-12-28 | 34.34 | $15.11 | 845016 |
| 2022-12-27 | 38.88 | $15.41 | 530200 |
| 2022-12-23 | 44.05 | $15.69 | 401200 |
| 2022-12-22 | 42.22 | $15.62 | 788412 |
| 2022-12-21 | 42.98 | $15.66 | 514817 |
| 2022-12-20 | 41.74 | $15.61 | 650800 |
| 2022-12-19 | 44.12 | $15.74 | 762407 |
| 2022-12-16 | 47.27 | $15.90 | 605851 |
| 2022-12-15 | 49.15 | $15.99 | 583299 |
| 2022-12-14 | 50.63 | $16.06 | 639600 |
| 2022-12-13 | 55.16 | $16.26 | 654900 |
| 2022-12-12 | 53.17 | $16.16 | 747847 |
| 2022-12-09 | 56.00 | $16.28 | 319844 |
| 2022-12-08 | 57.45 | $16.34 | 344276 |
| 2022-12-07 | 57.93 | $16.36 | 393800 |
| 2022-12-06 | 57.26 | $16.32 | 381018 |
| 2022-12-05 | 56.43 | $16.27 | 300600 |
| 2022-12-02 | 57.27 | $16.31 | 379024 |
| 2022-12-01 | 57.47 | $16.32 | 594008 |
| 2022-11-30 | 57.18 | $16.30 | 496428 |
| 2022-11-29 | 53.75 | $16.07 | 433100 |
| 2022-11-28 | 51.99 | $15.96 | 589624 |
| 2022-11-25 | 50.54 | $15.87 | 181100 |
| 2022-11-23 | 50.70 | $15.88 | 245744 |
| 2022-11-22 | 49.78 | $15.82 | 315672 |
| 2022-11-21 | 48.72 | $15.75 | 664629 |
| 2022-11-18 | 51.84 | $15.96 | 261500 |
| 2022-11-17 | 49.80 | $15.82 | 289946 |
| 2022-11-16 | 47.86 | $15.69 | 460200 |
| 2022-11-15 | 50.43 | $15.87 | 499216 |
| 2022-11-14 | 50.43 | $15.87 | 559700 |
| 2022-11-11 | 61.52 | $16.54 | 634700 |
| 2022-11-10 | 58.54 | $16.31 | 607064 |
| 2022-11-09 | 51.59 | $15.86 | 319011 |
| 2022-11-08 | 54.28 | $16.00 | 288300 |
| 2022-11-07 | 51.72 | $15.85 | 507936 |
| 2022-11-04 | 49.20 | $15.71 | 574900 |
| 2022-11-03 | 46.94 | $15.59 | 278000 |
| 2022-11-02 | 44.39 | $15.46 | 370577 |
| 2022-11-01 | 47.20 | $15.63 | 415800 |
| 2022-10-31 | 46.06 | $15.57 | 572026 |
| 2022-10-28 | 43.54 | $15.44 | 380700 |
| 2022-10-27 | 45.08 | $15.54 | 405028 |
| 2022-10-26 | 43.75 | $15.47 | 316500 |
| 2022-10-25 | 43.75 | $15.47 | 234500 |
| 2022-10-24 | 38.18 | $15.18 | 302325 |
| 2022-10-21 | 39.60 | $15.29 | 289644 |
| 2022-10-20 | 36.77 | $15.15 | 297050 |
| 2022-10-19 | 36.57 | $15.14 | 503911 |
| 2022-10-18 | 35.59 | $15.09 | 481900 |
| 2022-10-17 | 35.40 | $15.08 | 460603 |
| 2022-10-14 | 36.21 | $15.16 | 234806 |
| 2022-10-13 | 37.32 | $15.27 | 500100 |
| 2022-10-12 | 39.52 | $15.48 | 378609 |
| 2022-10-11 | 40.38 | $15.56 | 414734 |
| 2022-10-10 | 40.90 | $15.61 | 341707 |
| 2022-10-07 | 42.94 | $15.80 | 793228 |
| 2022-10-06 | 47.67 | $16.20 | 629435 |
| 2022-10-05 | 45.82 | $16.07 | 354849 |
| 2022-10-04 | 44.83 | $16.00 | 532704 |
| 2022-10-03 | 36.98 | $15.50 | 553900 |
| 2022-09-30 | 34.50 | $15.36 | 374200 |
| 2022-09-29 | 32.52 | $15.25 | 391600 |
| 2022-09-28 | 33.67 | $15.38 | 388000 |
| 2022-09-27 | 30.64 | $15.21 | 549200 |
| 2022-09-26 | 26.31 | $14.98 | 853300 |
| 2022-09-23 | 28.76 | $15.31 | 1.0M |
| 2022-09-22 | 34.47 | $15.93 | 616314 |
| 2022-09-21 | 38.85 | $16.30 | 279239 |
| 2022-09-20 | 38.65 | $16.29 | 401302 |
| 2022-09-19 | 39.26 | $16.34 | 383543 |
| 2022-09-16 | 40.72 | $16.46 | 717600 |
| 2022-09-15 | 45.12 | $16.79 | 385700 |
| 2022-09-14 | 47.95 | $16.98 | 504300 |
| 2022-09-13 | 50.65 | $17.15 | 469300 |
| 2022-09-12 | 56.53 | $17.48 | 425205 |
| 2022-09-09 | 55.49 | $17.41 | 330209 |
| 2022-09-08 | 54.60 | $17.35 | 326329 |
| 2022-09-07 | 52.98 | $17.24 | 313726 |
| 2022-09-06 | 49.54 | $17.02 | 364400 |
| 2022-09-02 | 50.49 | $17.08 | 356958 |
| 2022-09-01 | 50.19 | $17.06 | 702170 |
| 2022-08-31 | 54.84 | $17.35 | 418236 |
| 2022-08-30 | 57.27 | $17.49 | 1.0M |
| 2022-08-29 | 52.40 | $17.15 | 357122 |
| 2022-08-26 | 51.94 | $17.12 | 294911 |
| 2022-08-25 | 57.18 | $17.42 | 350119 |
| 2022-08-24 | 53.94 | $17.20 | 296086 |
| 2022-08-23 | 51.23 | $17.03 | 407776 |
| 2022-08-22 | 47.81 | $16.83 | 513400 |
| 2022-08-19 | 51.23 | $17.03 | 419931 |
| 2022-08-18 | 57.70 | $17.36 | 185628 |
| 2022-08-17 | 57.39 | $17.34 | 417644 |
| 2022-08-16 | 58.82 | $17.41 | 497603 |
| 2022-08-15 | 60.68 | $17.50 | 327645 |
| 2022-08-12 | 62.76 | $17.60 | 344300 |
| 2022-08-11 | 65.99 | $17.75 | 460552 |
| 2022-08-10 | 65.66 | $17.72 | 488210 |
| 2022-08-09 | 62.99 | $17.49 | 444300 |
| 2022-08-08 | 64.86 | $17.58 | 367754 |
| 2022-08-05 | 63.73 | $17.48 | 272173 |
| 2022-08-04 | 63.61 | $17.47 | 346127 |
| 2022-08-03 | 63.99 | $17.49 | 541457 |
| 2022-08-02 | 61.97 | $17.30 | 368301 |
| 2022-08-01 | 59.10 | $17.05 | 486100 |
| 2022-07-29 | 57.26 | $16.90 | 808220 |
| 2022-07-28 | 55.49 | $16.76 | 444100 |
| 2022-07-27 | 47.68 | $16.23 | 337100 |
| 2022-07-26 | 43.40 | $15.99 | 357101 |
| 2022-07-25 | 44.85 | $16.09 | 277000 |
| 2022-07-22 | 44.68 | $16.08 | 262506 |
| 2022-07-21 | 42.59 | $15.96 | 379100 |
| 2022-07-20 | 38.57 | $15.74 | 373899 |
| 2022-07-19 | 38.38 | $15.73 | 373708 |
| 2022-07-18 | 37.48 | $15.68 | 344573 |
| 2022-07-15 | 36.41 | $15.62 | 556434 |
| 2022-07-14 | 38.48 | $15.82 | 399201 |
| 2022-07-13 | 41.51 | $16.09 | 430715 |
| 2022-07-12 | 43.94 | $16.29 | 497000 |
| 2022-07-11 | 42.67 | $16.21 | 530508 |
| 2022-07-08 | 40.41 | $16.07 | 332918 |
| 2022-07-07 | 39.44 | $16.01 | 505600 |
| 2022-07-06 | 39.85 | $16.05 | 419203 |
| 2022-07-05 | 41.28 | $16.19 | 432700 |
| 2022-07-01 | 42.21 | $16.28 | 389000 |
| 2022-06-30 | 39.49 | $16.09 | 365625 |
| 2022-06-29 | 40.44 | $16.19 | 344900 |
| 2022-06-28 | 38.90 | $16.08 | 410100 |
| 2022-06-27 | 38.07 | $16.02 | 444742 |
| 2022-06-24 | 31.29 | $15.56 | 677500 |
| 2022-06-23 | 22.91 | $15.08 | 686215 |
| 2022-06-22 | 22.91 | $15.08 | 867114 |
| 2022-06-21 | 24.91 | $15.43 | 966247 |
| 2022-06-17 | 26.48 | $15.68 | 844500 |
| 2022-06-16 | 28.30 | $15.95 | 1.2M |
| 2022-06-15 | 33.70 | $16.61 | 559621 |
| 2022-06-14 | 34.65 | $16.71 | 650729 |
| 2022-06-13 | 36.62 | $16.91 | 1.1M |
| 2022-06-10 | 44.67 | $17.58 | 414201 |
| 2022-06-09 | 45.96 | $17.67 | 372019 |
| 2022-06-08 | 46.82 | $17.73 | 224232 |
| 2022-06-07 | 46.34 | $17.70 | 267909 |
| 2022-06-06 | 45.26 | $17.63 | 346800 |
| 2022-06-03 | 45.63 | $17.66 | 286242 |
| 2022-06-02 | 47.90 | $17.84 | 552635 |
| 2022-06-01 | 44.40 | $17.60 | 659735 |
| 2022-05-31 | 48.52 | $17.92 | 819956 |
| 2022-05-27 | 43.55 | $17.60 | 510825 |
| 2022-05-26 | 31.33 | $16.98 | 464100 |
| 2022-05-25 | 25.12 | $16.73 | 1.1M |
| 2022-05-24 | 27.69 | $17.00 | 982710 |
| 2022-05-23 | 31.16 | $17.31 | 439413 |
| 2022-05-20 | 32.41 | $17.41 | 624000 |
| 2022-05-19 | 32.91 | $17.45 | 369000 |
| 2022-05-18 | 34.03 | $17.54 | 588400 |
| 2022-05-17 | 34.16 | $17.55 | 352037 |
| 2022-05-16 | 30.83 | $17.41 | 752498 |
| 2022-05-13 | 33.72 | $17.66 | 605353 |
| 2022-05-12 | 29.18 | $17.48 | 1.4M |
| 2022-05-11 | 39.84 | $18.22 | 565700 |
| 2022-05-10 | 44.42 | $18.44 | 752500 |
| 2022-05-09 | 44.64 | $18.45 | 618629 |
| 2022-05-06 | 47.09 | $18.56 | 687200 |
| 2022-05-05 | 47.32 | $18.57 | 364700 |
| 2022-05-04 | 49.80 | $18.68 | 380600 |
| 2022-05-03 | 48.16 | $18.61 | 290932 |
| 2022-05-02 | 46.74 | $18.55 | 556408 |
| 2022-04-29 | 45.07 | $18.48 | 409900 |
| 2022-04-28 | 45.45 | $18.50 | 427400 |
| 2022-04-27 | 40.87 | $18.31 | 437610 |
| 2022-04-26 | 40.87 | $18.31 | 356580 |
| 2022-04-25 | 43.11 | $18.44 | 588387 |
| 2022-04-22 | 44.17 | $18.50 | 650600 |
| 2022-04-21 | 46.14 | $18.61 | 383630 |
| 2022-04-20 | 46.86 | $18.65 | 603900 |
| 2022-04-19 | 50.84 | $18.86 | 525000 |
| 2022-04-18 | 46.97 | $18.67 | 481153 |
| 2022-04-14 | 48.70 | $18.76 | 460800 |
| 2022-04-13 | 51.92 | $18.92 | 389518 |
| 2022-04-12 | 54.48 | $19.04 | 513132 |
| 2022-04-11 | 52.43 | $18.93 | 538484 |
| 2022-04-08 | 53.90 | $19.00 | 544221 |
| 2022-04-07 | 54.10 | $19.01 | 395367 |
| 2022-04-06 | 52.91 | $18.94 | 429644 |
| 2022-04-05 | 55.45 | $19.07 | 374906 |
| 2022-04-04 | 59.19 | $19.25 | 587431 |
| 2022-04-01 | 56.89 | $19.10 | 419146 |
| 2022-03-31 | 55.46 | $19.01 | 529700 |
| 2022-03-30 | 54.50 | $18.95 | 259418 |
| 2022-03-29 | 54.69 | $18.96 | 527353 |
| 2022-03-28 | 53.94 | $18.91 | 497500 |
| 2022-03-25 | 50.37 | $18.68 | 339500 |
| 2022-03-24 | 51.19 | $18.73 | 358796 |
| 2022-03-23 | 49.31 | $18.61 | 323700 |
| 2022-03-22 | 48.36 | $18.55 | 409439 |
| 2022-03-21 | 47.58 | $18.50 | 451933 |
| 2022-03-18 | 48.55 | $18.57 | 301100 |
| 2022-03-17 | 47.69 | $18.51 | 378000 |
| 2022-03-16 | 45.96 | $18.39 | 432429 |
| 2022-03-15 | 43.13 | $18.20 | 406600 |
| 2022-03-14 | 42.53 | $18.16 | 614519 |
| 2022-03-11 | 49.93 | $18.75 | 519100 |
| 2022-03-10 | 52.58 | $18.93 | 467800 |
| 2022-03-09 | 51.77 | $18.87 | 466800 |
| 2022-03-08 | 49.15 | $18.68 | 600537 |
| 2022-03-07 | 48.45 | $18.63 | 406400 |
| 2022-03-04 | 51.41 | $18.85 | 533109 |
| 2022-03-03 | 54.42 | $19.06 | 525762 |
| 2022-03-02 | 53.93 | $19.02 | 441321 |
| 2022-03-01 | 50.26 | $18.73 | 449500 |
| 2022-02-28 | 48.38 | $18.59 | 449000 |
| 2022-02-25 | 47.01 | $18.49 | 527700 |
| 2022-02-24 | 40.44 | $18.05 | 869735 |
| 2022-02-23 | 40.44 | $18.05 | 593800 |
| 2022-02-22 | 41.71 | $18.17 | 838000 |
| 2022-02-18 | 47.79 | $18.68 | 352100 |
| 2022-02-17 | 46.18 | $18.57 | 377500 |
| 2022-02-16 | 47.19 | $18.65 | 510503 |
| 2022-02-15 | 46.50 | $18.60 | 545157 |
| 2022-02-14 | 43.26 | $18.37 | 759800 |
| 2022-02-11 | 51.81 | $19.03 | 875100 |
| 2022-02-10 | 57.36 | $19.37 | 674700 |
| 2022-02-09 | 60.24 | $19.53 | 600600 |
| 2022-02-08 | 57.31 | $19.30 | 561800 |
| 2022-02-07 | 56.92 | $19.27 | 547671 |
| 2022-02-04 | 54.94 | $19.12 | 570714 |
| 2022-02-03 | 56.42 | $19.21 | 630600 |
| 2022-02-02 | 58.74 | $19.35 | 495700 |
| 2022-02-01 | 58.04 | $19.29 | 779400 |
| 2022-01-31 | 56.39 | $19.15 | 1.1M |
| 2022-01-28 | 48.72 | $18.59 | 412183 |
| 2022-01-27 | 46.14 | $18.43 | 403800 |
| 2022-01-26 | 43.98 | $18.30 | 552300 |
| 2022-01-25 | 38.55 | $18.00 | 746006 |
| 2022-01-24 | 33.45 | $17.75 | 1.5M |
| 2022-01-21 | 38.56 | $18.17 | 773604 |
| 2022-01-20 | 43.52 | $18.50 | 635632 |
| 2022-01-19 | 46.63 | $18.68 | 417801 |
| 2022-01-18 | 46.98 | $18.70 | 445317 |
| 2022-01-14 | 47.85 | $18.75 | 553734 |
| 2022-01-13 | 52.62 | $19.01 | 473000 |
| 2022-01-12 | 58.37 | $19.28 | 705000 |
| 2022-01-11 | 57.72 | $19.24 | 639126 |
| 2022-01-10 | 55.75 | $19.12 | 544190 |
| 2022-01-07 | 56.59 | $19.16 | 534140 |
| 2022-01-06 | 54.82 | $19.05 | 559800 |
| 2022-01-05 | 55.21 | $19.07 | 945646 |
| 2022-01-04 | 55.39 | $19.08 | 1.1M |
| 2022-01-03 | 50.29 | $18.76 | 792944 |
| 2021-12-31 | 41.57 | $18.32 | 548000 |
| 2021-12-30 | 37.55 | $18.15 | 665500 |
| 2021-12-29 | 36.82 | $18.12 | 680940 |
| 2021-12-28 | 38.68 | $18.25 | 894444 |
| 2021-12-27 | 40.78 | $18.39 | 710440 |
| 2021-12-23 | 40.93 | $18.40 | 398100 |
| 2021-12-22 | 37.17 | $18.23 | 546700 |
| 2021-12-21 | 31.82 | $18.01 | 578340 |
| 2021-12-20 | 28.68 | $17.89 | 1.1M |
| 2021-12-17 | 33.30 | $18.27 | 730633 |
| 2021-12-16 | 35.29 | $18.41 | 511905 |
| 2021-12-15 | 32.84 | $18.32 | 805929 |
| 2021-12-14 | 35.69 | $18.52 | 692820 |
| 2021-12-13 | 41.52 | $18.86 | 511400 |
| 2021-12-10 | 45.91 | $19.07 | 435619 |
| 2021-12-09 | 47.98 | $19.16 | 471314 |
| 2021-12-08 | 47.23 | $19.13 | 448934 |
| 2021-12-07 | 46.99 | $19.12 | 439929 |
| 2021-12-06 | 44.31 | $19.01 | 600400 |
| 2021-12-03 | 42.55 | $18.94 | 516759 |
| 2021-12-02 | 43.29 | $18.98 | 506800 |
| 2021-12-01 | 39.00 | $18.81 | 443400 |
| 2021-11-30 | 37.42 | $18.75 | 537600 |
| 2021-11-29 | 39.02 | $18.85 | 359201 |
| 2021-11-26 | 34.76 | $18.69 | 452000 |
| 2021-11-24 | 38.43 | $18.92 | 565700 |
| 2021-11-23 | 31.90 | $18.70 | 435777 |
| 2021-11-22 | 32.20 | $18.72 | 422426 |
| 2021-11-19 | 30.68 | $18.67 | 595822 |
| 2021-11-18 | 30.38 | $18.66 | 780028 |
| 2021-11-17 | 29.81 | $18.64 | 870200 |
| 2021-11-16 | 32.88 | $18.88 | 611095 |
| 2021-11-15 | 34.28 | $18.98 | 476812 |
| 2021-11-12 | 35.58 | $19.07 | 487025 |
| 2021-11-11 | 37.68 | $19.21 | 530800 |
| 2021-11-10 | 37.68 | $19.21 | 553434 |
| 2021-11-09 | 38.11 | $19.24 | 468325 |
| 2021-11-08 | 37.66 | $19.22 | 664445 |
| 2021-11-05 | 37.22 | $19.20 | 746400 |
| 2021-11-04 | 36.58 | $19.17 | 489929 |
| 2021-11-03 | 36.38 | $19.16 | 474400 |
| 2021-11-02 | 35.79 | $19.13 | 662491 |
| 2021-11-01 | 33.24 | $19.00 | 768900 |
| 2021-10-29 | 34.03 | $19.08 | 760376 |
| 2021-10-28 | 32.50 | $19.00 | 833505 |
| 2021-10-27 | 30.40 | $18.89 | 1.4M |
| 2021-10-26 | 32.04 | $19.08 | 713507 |
| 2021-10-25 | 34.75 | $19.37 | 1.2M |
| 2021-10-22 | 42.82 | $20.05 | 497028 |
| 2021-10-21 | 47.10 | $20.33 | 178900 |
| 2021-10-20 | 48.25 | $20.40 | 180805 |
| 2021-10-19 | 47.56 | $20.36 | 154327 |
| 2021-10-18 | 47.22 | $20.34 | 239200 |
| 2021-10-15 | 46.74 | $20.31 | 237900 |
| 2021-10-14 | 48.87 | $20.46 | 314115 |
| 2021-10-13 | 51.40 | $20.63 | 195400 |
| 2021-10-12 | 49.80 | $20.52 | 365500 |
| 2021-10-11 | 48.79 | $20.45 | 327824 |
| 2021-10-08 | 45.96 | $20.26 | 273500 |
| 2021-10-07 | 45.05 | $20.20 | 327248 |
| 2021-10-06 | 40.63 | $19.92 | 267736 |
| 2021-10-05 | 39.30 | $19.84 | 551701 |
| 2021-10-04 | 31.89 | $19.43 | 448900 |
| 2021-10-01 | 26.92 | $19.19 | 322028 |
| 2021-09-30 | 26.07 | $19.15 | 339000 |
| 2021-09-29 | 26.44 | $19.20 | 367961 |
| 2021-09-28 | 20.49 | $18.92 | 855146 |
| 2021-09-27 | 22.53 | $19.25 | 619100 |
| 2021-09-24 | 25.53 | $19.66 | 468623 |
| 2021-09-23 | 26.85 | $19.82 | 1.2M |
| 2021-09-22 | 34.37 | $20.53 | 320221 |
| 2021-09-21 | 35.57 | $20.62 | 394694 |
| 2021-09-20 | 37.22 | $20.74 | 462092 |
| 2021-09-17 | 43.79 | $21.15 | 184000 |
| 2021-09-16 | 41.89 | $21.07 | 220508 |
| 2021-09-15 | 43.82 | $21.18 | 407100 |
| 2021-09-14 | 42.44 | $21.12 | 352400 |
| 2021-09-13 | 50.03 | $21.51 | 351700 |
| 2021-09-10 | 52.55 | $21.62 | 254342 |
| 2021-09-09 | 50.17 | $21.51 | 228513 |
| 2021-09-08 | 45.69 | $21.32 | 217900 |
| 2021-09-07 | 46.11 | $21.34 | 339543 |
| 2021-09-03 | 47.33 | $21.40 | 250836 |
| 2021-09-02 | 50.06 | $21.53 | 525200 |
| 2021-09-01 | 41.42 | $21.18 | 248926 |
| 2021-08-31 | 41.14 | $21.17 | 228300 |
| 2021-08-30 | 41.70 | $21.20 | 222343 |
| 2021-08-27 | 43.98 | $21.32 | 159117 |
| 2021-08-26 | 40.91 | $21.20 | 196100 |
| 2021-08-25 | 45.01 | $21.41 | 202949 |
| 2021-08-24 | 44.25 | $21.38 | 163300 |
| 2021-08-23 | 42.75 | $21.32 | 235750 |
| 2021-08-20 | 35.94 | $21.07 | 276000 |
| 2021-08-19 | 35.06 | $21.04 | 343890 |
| 2021-08-18 | 39.34 | $21.29 | 291616 |
| 2021-08-17 | 42.50 | $21.45 | 259303 |
| 2021-08-16 | 45.77 | $21.60 | 227621 |
| 2021-08-13 | 49.39 | $21.75 | 127100 |
| 2021-08-12 | 49.63 | $21.76 | 249126 |
| 2021-08-11 | 54.87 | $21.96 | 283869 |
| 2021-08-10 | 54.64 | $21.95 | 238000 |
| 2021-08-09 | 54.91 | $21.96 | 272423 |
| 2021-08-06 | 54.91 | $21.96 | 244110 |
| 2021-08-05 | 53.91 | $21.91 | 292400 |
| 2021-08-04 | 52.09 | $21.82 | 194800 |
| 2021-08-03 | 51.89 | $21.81 | 260000 |
| 2021-08-02 | 47.96 | $21.62 | 227120 |
| 2021-07-30 | 47.10 | $21.58 | 283800 |
| 2021-07-29 | 52.25 | $21.83 | 176905 |
| 2021-07-28 | 52.25 | $21.83 | 156706 |
| 2021-07-27 | 51.29 | $21.78 | 229600 |
| 2021-07-26 | 51.10 | $21.77 | 155300 |
| 2021-07-23 | 50.19 | $21.72 | 352122 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-64.42
2026-07-21
Close Price
$10.69
Vol: 701232
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -64.42 | $10.69 | 701232 |
| 2026-07-20 | -69.23 | $10.66 | 871373 |
| 2026-07-17 | -63.46 | $10.69 | 3.9M |
| 2026-07-16 | -51.92 | $10.75 | 1.5M |
| 2026-07-15 | -48.08 | $10.77 | 1.1M |
| 2026-07-14 | -26.92 | $10.88 | 1.4M |
| 2026-07-13 | -29.09 | $10.89 | 1.8M |
| 2026-07-10 | -21.82 | $10.93 | 707100 |
| 2026-07-09 | -25.45 | $10.91 | 1.1M |
| 2026-07-08 | -26.32 | $10.92 | 1.2M |
| 2026-07-07 | -29.82 | $10.90 | 812800 |
| 2026-07-06 | -24.14 | $10.94 | 1.3M |
| 2026-07-02 | -18.33 | $10.99 | 1.1M |
| 2026-07-01 | -26.67 | $10.94 | 1.1M |
| 2026-06-30 | -35.38 | $10.92 | 1.6M |
| 2026-06-29 | -54.41 | $10.81 | 851801 |
| 2026-06-26 | -75.00 | $10.69 | 1.2M |
| 2026-06-25 | -85.53 | $10.61 | 2.1M |
| 2026-06-24 | -100.00 | $10.50 | 3.3M |
| 2026-06-23 | -100.00 | $10.60 | 2.2M |
| 2026-06-22 | -85.25 | $10.74 | 1.4M |
| 2026-06-18 | -88.52 | $10.72 | 2.3M |
| 2026-06-17 | -93.75 | $10.81 | 1.3M |
| 2026-06-16 | -100.00 | $10.81 | 1.6M |
| 2026-06-15 | -86.11 | $10.95 | 1.3M |
| 2026-06-12 | -61.11 | $11.04 | 1.5M |
| 2026-06-11 | -87.50 | $10.98 | 1.3M |
| 2026-06-10 | -95.71 | $10.93 | 924700 |
| 2026-06-09 | -80.28 | $11.04 | 1.9M |
| 2026-06-08 | -92.42 | $11.00 | 965635 |
| 2026-06-05 | -90.91 | $11.01 | 1.1M |
| 2026-06-04 | -78.79 | $11.09 | 980109 |
| 2026-06-03 | -86.36 | $11.04 | 1.1M |
| 2026-06-02 | -84.85 | $11.05 | 1.2M |
| 2026-06-01 | -72.73 | $11.13 | 1.3M |
| 2026-05-29 | -62.12 | $11.20 | 1.6M |
| 2026-05-28 | -68.18 | $11.16 | 1.3M |
| 2026-05-27 | -92.42 | $11.00 | 1.1M |
| 2026-05-26 | -95.24 | $11.01 | 1.8M |
| 2026-05-22 | -82.54 | $11.09 | 941415 |
| 2026-05-21 | -66.67 | $11.19 | 880043 |
| 2026-05-20 | -68.25 | $11.18 | 1.5M |
| 2026-05-19 | -93.65 | $11.02 | 1.2M |
| 2026-05-18 | -84.38 | $11.09 | 2.9M |
| 2026-05-15 | -100.00 | $11.13 | 1.6M |
| 2026-05-14 | -32.56 | $11.49 | 1.6M |
| 2026-05-13 | -30.23 | $11.50 | 1.8M |
| 2026-05-12 | -16.28 | $11.56 | 1.6M |
| 2026-05-11 | -16.28 | $11.56 | 1.8M |
| 2026-05-08 | -25.58 | $11.52 | 1.0M |
| 2026-05-07 | -32.56 | $11.49 | 1.0M |
| 2026-05-06 | -30.23 | $11.50 | 1.2M |
| 2026-05-05 | -42.55 | $11.43 | 894418 |
| 2026-05-04 | -40.00 | $11.41 | 1.1M |
| 2026-05-01 | -47.27 | $11.37 | 1.4M |
| 2026-04-30 | -29.85 | $11.43 | 1.9M |
| 2026-04-29 | -47.76 | $11.31 | 693800 |
| 2026-04-28 | -33.33 | $11.34 | 856795 |
| 2026-04-27 | -24.77 | $11.36 | 1.1M |
| 2026-04-24 | -37.61 | $11.22 | 567575 |
| 2026-04-23 | -39.45 | $11.20 | 813409 |
| 2026-04-22 | -26.61 | $11.34 | 841622 |
| 2026-04-21 | -22.94 | $11.38 | 1.3M |
| 2026-04-20 | -6.42 | $11.56 | 2.0M |
| 2026-04-17 | -31.19 | $11.29 | 1.1M |
| 2026-04-16 | -32.11 | $11.28 | 1.0M |
| 2026-04-15 | -25.69 | $11.35 | 1.2M |
| 2026-04-14 | -8.26 | $11.54 | 1.6M |
| 2026-04-13 | -12.00 | $11.42 | 1.1M |
| 2026-04-10 | -4.00 | $11.50 | 1.1M |
| 2026-04-09 | 0.00 | $11.39 | 738100 |
| 2026-04-08 | -26.88 | $11.22 | 1.2M |
| 2026-04-07 | -38.30 | $11.12 | 811400 |
| 2026-04-06 | -35.11 | $11.15 | 896637 |
| 2026-04-02 | -45.30 | $11.18 | 1.2M |
| 2026-04-01 | -50.38 | $11.20 | 1.2M |
| 2026-03-31 | -64.71 | $11.02 | 2.1M |
| 2026-03-30 | -91.91 | $10.65 | 1.3M |
| 2026-03-27 | -98.55 | $10.61 | 2.2M |
| 2026-03-26 | -94.89 | $10.81 | 1.0M |
| 2026-03-25 | -86.13 | $10.93 | 1.0M |
| 2026-03-24 | -97.96 | $10.77 | 1.9M |
| 2026-03-23 | -94.44 | $10.85 | 1.8M |
| 2026-03-20 | -96.53 | $10.82 | 1.9M |
| 2026-03-19 | -87.12 | $11.08 | 1.9M |
| 2026-03-18 | -90.15 | $11.04 | 737468 |
| 2026-03-17 | -84.96 | $11.11 | 984900 |
| 2026-03-16 | -91.72 | $11.03 | 1.5M |
| 2026-03-13 | -92.41 | $11.02 | 2.2M |
| 2026-03-12 | -85.71 | $11.29 | 1.7M |
| 2026-03-11 | -78.57 | $11.40 | 1.7M |
| 2026-03-10 | -77.27 | $11.42 | 1.5M |
| 2026-03-09 | -85.06 | $11.30 | 3.6M |
| 2026-03-06 | -99.17 | $11.41 | 2.9M |
| 2026-03-05 | -88.42 | $11.77 | 2.0M |
| 2026-03-04 | -84.95 | $11.82 | 1.7M |
| 2026-03-03 | -90.32 | $11.77 | 2.1M |
| 2026-03-02 | -89.80 | $11.93 | 1.6M |
| 2026-02-27 | -97.73 | $12.00 | 2.0M |
| 2026-02-26 | -94.25 | $12.05 | 1.1M |
| 2026-02-25 | -97.70 | $12.02 | 1.9M |
| 2026-02-24 | -90.11 | $12.09 | 1.3M |
| 2026-02-23 | -93.41 | $12.06 | 945400 |
| 2026-02-20 | -83.70 | $12.15 | 2.0M |
| 2026-02-19 | -83.53 | $12.22 | 1.1M |
| 2026-02-18 | -91.76 | $12.15 | 1.1M |
| 2026-02-17 | -90.59 | $12.16 | 1.8M |
| 2026-02-13 | -84.72 | $12.32 | 1.3M |
| 2026-02-12 | -63.89 | $12.47 | 1.3M |
| 2026-02-11 | -63.95 | $12.52 | 1.4M |
| 2026-02-10 | -60.47 | $12.55 | 1.2M |
| 2026-02-09 | -66.28 | $12.50 | 1.1M |
| 2026-02-06 | -80.23 | $12.38 | 1.3M |
| 2026-02-05 | -90.70 | $12.29 | 1.4M |
| 2026-02-04 | -73.86 | $12.44 | 1.6M |
| 2026-02-03 | -82.05 | $12.45 | 2.2M |
| 2026-02-02 | -94.87 | $12.35 | 3.0M |
| 2026-01-30 | -58.49 | $12.78 | 1.4M |
| 2026-01-29 | -43.40 | $12.86 | 944521 |
| 2026-01-28 | -53.57 | $12.79 | 1.1M |
| 2026-01-27 | -44.07 | $12.83 | 760600 |
| 2026-01-26 | -44.07 | $12.83 | 1.1M |
| 2026-01-23 | -37.18 | $12.80 | 1.1M |
| 2026-01-22 | -21.74 | $12.89 | 1.0M |
| 2026-01-21 | -29.35 | $12.82 | 928139 |
| 2026-01-20 | -46.00 | $12.63 | 1.3M |
| 2026-01-16 | -32.00 | $12.77 | 1.2M |
| 2026-01-15 | -26.61 | $12.80 | 1.2M |
| 2026-01-14 | -3.67 | $13.05 | 1.2M |
| 2026-01-13 | -6.25 | $13.02 | 1.2M |
| 2026-01-12 | -9.82 | $12.98 | 979901 |
| 2026-01-09 | -16.96 | $12.90 | 1.1M |
| 2026-01-08 | -36.61 | $12.68 | 2.0M |
| 2026-01-07 | -20.54 | $12.86 | 1.5M |
| 2026-01-06 | 0.00 | $13.04 | 1.7M |
| 2026-01-05 | -6.80 | $12.93 | 1.5M |
| 2026-01-02 | -22.33 | $12.77 | 2.0M |
| 2025-12-31 | -9.00 | $12.88 | 4.2M |
| 2025-12-30 | -10.53 | $12.82 | 3.2M |
| 2025-12-29 | 0.00 | $12.65 | 2.4M |
| 2025-12-26 | -5.88 | $12.61 | 1.8M |
| 2025-12-24 | -11.48 | $12.51 | 1.5M |
| 2025-12-23 | -30.19 | $12.34 | 2.0M |
| 2025-12-22 | -49.06 | $12.24 | 2.0M |
| 2025-12-19 | -39.68 | $12.25 | 1.8M |
| 2025-12-18 | -58.73 | $12.13 | 2.2M |
| 2025-12-17 | -68.25 | $12.07 | 1.7M |
| 2025-12-16 | -68.25 | $12.07 | 2.3M |
| 2025-12-15 | -79.05 | $12.09 | 2.0M |
| 2025-12-12 | -71.79 | $12.20 | 1.9M |
| 2025-12-11 | -79.70 | $12.14 | 1.9M |
| 2025-12-10 | -80.41 | $12.16 | 1.4M |
| 2025-12-09 | -85.14 | $12.09 | 1.3M |
| 2025-12-08 | -83.78 | $12.11 | 1.3M |
| 2025-12-05 | -85.81 | $12.08 | 1.2M |
| 2025-12-04 | -87.16 | $12.06 | 2.8M |
| 2025-12-03 | -83.11 | $12.12 | 1.5M |
| 2025-12-02 | -77.70 | $12.20 | 1.3M |
| 2025-12-01 | -78.86 | $12.24 | 1.4M |
| 2025-11-28 | -68.36 | $12.43 | 1.6M |
| 2025-11-26 | -68.93 | $12.42 | 1.5M |
| 2025-11-25 | -68.36 | $12.43 | 1.8M |
| 2025-11-24 | -79.66 | $12.23 | 2.0M |
| 2025-11-21 | -93.84 | $12.00 | 2.5M |
| 2025-11-20 | -98.52 | $11.98 | 2.3M |
| 2025-11-19 | -99.01 | $11.98 | 2.5M |
| 2025-11-18 | -99.51 | $11.97 | 4.2M |
| 2025-11-17 | -100.00 | $12.43 | 3.1M |
| 2025-11-14 | -81.02 | $12.91 | 1.4M |
| 2025-11-13 | -73.21 | $13.10 | 1.6M |
| 2025-11-12 | -73.56 | $13.20 | 1.5M |
| 2025-11-11 | -70.51 | $13.29 | 1.1M |
| 2025-11-10 | -75.43 | $13.22 | 1.2M |
| 2025-11-07 | -80.51 | $13.11 | 1.6M |
| 2025-11-06 | -82.70 | $13.06 | 1.4M |
| 2025-11-05 | -78.15 | $13.17 | 1.8M |
| 2025-11-04 | -84.30 | $13.03 | 2.3M |
| 2025-11-03 | -81.82 | $13.09 | 2.1M |
| 2025-10-31 | -62.81 | $13.55 | 1.5M |
| 2025-10-30 | -75.41 | $13.25 | 1.7M |
| 2025-10-29 | -86.18 | $12.99 | 2.7M |
| 2025-10-28 | -84.96 | $13.02 | 4.2M |
| 2025-10-27 | -64.63 | $13.52 | 4.8M |
| 2025-10-24 | -52.44 | $13.82 | 1.3M |
| 2025-10-23 | -53.25 | $13.80 | 1.7M |
| 2025-10-22 | -63.82 | $13.54 | 2.6M |
| 2025-10-21 | -71.95 | $13.34 | 5.1M |
| 2025-10-20 | -95.40 | $12.83 | 11.8M |
| 2025-10-17 | -87.93 | $14.09 | 5.7M |
| 2025-10-16 | -97.18 | $14.42 | 2.8M |
| 2025-10-15 | -95.35 | $14.70 | 1.6M |
| 2025-10-14 | -79.31 | $14.88 | 1.6M |
| 2025-10-13 | -48.28 | $14.97 | 1.4M |
| 2025-10-10 | -79.31 | $14.88 | 2.0M |
| 2025-10-09 | -44.83 | $14.98 | 1.0M |
| 2025-10-08 | -31.03 | $15.02 | 1.1M |
| 2025-10-07 | -30.30 | $15.05 | 768639 |
| 2025-10-06 | -44.12 | $15.01 | 1.4M |
| 2025-10-03 | -47.06 | $15.00 | 1.1M |
| 2025-10-02 | -29.41 | $15.06 | 921830 |
| 2025-10-01 | -26.47 | $15.07 | 1.0M |
| 2025-09-30 | -52.94 | $14.98 | 1.1M |
| 2025-09-29 | -64.71 | $14.94 | 930641 |
| 2025-09-26 | -73.53 | $14.91 | 578000 |
| 2025-09-25 | -73.53 | $14.91 | 633301 |
| 2025-09-24 | -61.76 | $14.95 | 661734 |
| 2025-09-23 | -58.82 | $14.96 | 605953 |
| 2025-09-22 | -50.00 | $14.99 | 1.0M |
| 2025-09-19 | -76.47 | $14.90 | 1.0M |
| 2025-09-18 | -71.43 | $14.86 | 1.1M |
| 2025-09-17 | -66.67 | $14.88 | 1.3M |
| 2025-09-16 | -61.90 | $14.90 | 1.3M |
| 2025-09-15 | -52.38 | $14.94 | 920723 |
| 2025-09-12 | -16.67 | $15.09 | 1.4M |
| 2025-09-11 | -38.10 | $15.00 | 1.3M |
| 2025-09-10 | -23.81 | $15.06 | 983141 |
| 2025-09-09 | -4.76 | $15.14 | 870943 |
| 2025-09-08 | 0.00 | $15.15 | 964289 |
| 2025-09-05 | -4.88 | $15.13 | 1.1M |
| 2025-09-04 | -5.56 | $15.08 | 1.1M |
| 2025-09-03 | -27.78 | $15.00 | 931700 |
| 2025-09-02 | -44.44 | $14.94 | 1.1M |
| 2025-08-29 | -47.22 | $14.93 | 1.1M |
| 2025-08-28 | -39.47 | $14.95 | 881036 |
| 2025-08-27 | -36.84 | $14.96 | 563546 |
| 2025-08-26 | -47.37 | $14.92 | 531944 |
| 2025-08-25 | -72.92 | $14.85 | 709721 |
| 2025-08-22 | -72.92 | $14.85 | 826600 |
| 2025-08-21 | -83.33 | $14.80 | 1.2M |
| 2025-08-20 | -77.08 | $14.83 | 907500 |
| 2025-08-19 | -79.17 | $14.82 | 1.1M |
| 2025-08-18 | -77.08 | $14.83 | 1.1M |
| 2025-08-15 | -62.50 | $14.90 | 946122 |
| 2025-08-14 | -29.17 | $15.06 | 885706 |
| 2025-08-13 | -29.17 | $15.06 | 1.4M |
| 2025-08-12 | -33.33 | $15.04 | 978053 |
| 2025-08-11 | -39.58 | $15.01 | 877233 |
| 2025-08-08 | -45.83 | $14.98 | 729959 |
| 2025-08-07 | -43.75 | $14.99 | 730545 |
| 2025-08-06 | -47.92 | $14.97 | 728700 |
| 2025-08-05 | -54.17 | $14.94 | 998212 |
| 2025-08-04 | -56.25 | $14.93 | 942649 |
| 2025-08-01 | -75.00 | $14.84 | 1.5M |
| 2025-07-31 | -68.09 | $14.88 | 1.3M |
| 2025-07-30 | -76.60 | $14.84 | 2.0M |
| 2025-07-29 | -51.06 | $14.96 | 996125 |
| 2025-07-28 | -2.63 | $15.10 | 670400 |
| 2025-07-25 | -16.22 | $15.04 | 580223 |
| 2025-07-24 | -20.00 | $15.02 | 809915 |
| 2025-07-23 | -34.09 | $14.95 | 682813 |
| 2025-07-22 | -37.50 | $14.92 | 734821 |
| 2025-07-21 | -38.98 | $14.87 | 905852 |
| 2025-07-18 | -36.67 | $14.88 | 736317 |
| 2025-07-17 | -35.00 | $14.89 | 981010 |
| 2025-07-16 | -50.00 | $14.80 | 969205 |
| 2025-07-15 | -42.86 | $14.83 | 1.3M |
| 2025-07-14 | -1.59 | $15.09 | 1.1M |
| 2025-07-11 | -3.17 | $15.08 | 863844 |
| 2025-07-10 | -3.17 | $15.08 | 894339 |
| 2025-07-09 | -10.34 | $14.99 | 695010 |
| 2025-07-08 | -3.85 | $14.97 | 837670 |
| 2025-07-07 | -4.00 | $14.95 | 893370 |
| 2025-07-03 | 0.00 | $14.95 | 552300 |
| 2025-07-02 | -10.42 | $14.90 | 649615 |
| 2025-07-01 | -22.92 | $14.84 | 930000 |
| 2025-06-30 | -12.50 | $14.89 | 1.1M |
| 2025-06-27 | -14.58 | $14.88 | 520800 |
| 2025-06-26 | -33.33 | $14.79 | 514013 |
| 2025-06-25 | -41.67 | $14.75 | 572574 |
| 2025-06-24 | -52.08 | $14.70 | 689546 |
| 2025-06-23 | -63.79 | $14.58 | 711900 |
| 2025-06-20 | -60.61 | $14.55 | 773800 |
| 2025-06-18 | -57.58 | $14.57 | 778000 |
| 2025-06-17 | -60.61 | $14.55 | 676400 |
| 2025-06-16 | -60.61 | $14.55 | 891800 |
| 2025-06-13 | -48.48 | $14.63 | 768439 |
| 2025-06-12 | -1.52 | $14.94 | 1.0M |
| 2025-06-11 | -16.39 | $14.80 | 1.1M |
| 2025-06-10 | -18.03 | $14.79 | 967657 |
| 2025-06-09 | -6.56 | $14.86 | 696100 |
| 2025-06-06 | -9.84 | $14.84 | 692818 |
| 2025-06-05 | -11.48 | $14.83 | 631934 |
| 2025-06-04 | -19.67 | $14.78 | 642973 |
| 2025-06-03 | -8.33 | $14.84 | 806217 |
| 2025-06-02 | -15.00 | $14.80 | 756532 |
| 2025-05-30 | -26.67 | $14.73 | 1.1M |
| 2025-05-29 | -30.95 | $14.63 | 689407 |
| 2025-05-28 | -45.24 | $14.51 | 532600 |
| 2025-05-27 | -33.33 | $14.61 | 823916 |
| 2025-05-23 | -40.48 | $14.55 | 677981 |
| 2025-05-22 | -59.52 | $14.39 | 870503 |
| 2025-05-21 | -52.38 | $14.45 | 1.3M |
| 2025-05-20 | -36.90 | $14.58 | 605749 |
| 2025-05-19 | -26.37 | $14.65 | 685824 |
| 2025-05-16 | -24.21 | $14.66 | 633243 |
| 2025-05-15 | -21.05 | $14.69 | 801164 |
| 2025-05-14 | -4.21 | $14.85 | 1.3M |
| 2025-05-13 | -10.00 | $14.75 | 1.3M |
| 2025-05-12 | -3.61 | $14.74 | 995900 |
| 2025-05-09 | -24.68 | $14.52 | 778248 |
| 2025-05-08 | -37.66 | $14.42 | 774600 |
| 2025-05-07 | -19.57 | $14.46 | 1.0M |
| 2025-05-06 | -15.94 | $14.51 | 658593 |
| 2025-05-05 | -8.50 | $14.52 | 739358 |
| 2025-05-02 | -22.54 | $14.46 | 892409 |
| 2025-05-01 | -36.79 | $14.27 | 1.7M |
| 2025-04-30 | -35.86 | $14.46 | 1.1M |
| 2025-04-29 | -36.15 | $14.45 | 571796 |
| 2025-04-28 | -38.78 | $14.36 | 627614 |
| 2025-04-25 | -37.03 | $14.42 | 584008 |
| 2025-04-24 | -40.23 | $14.31 | 625900 |
| 2025-04-23 | -47.21 | $14.15 | 939995 |
| 2025-04-22 | -50.82 | $14.06 | 1.0M |
| 2025-04-21 | -50.68 | $14.07 | 1.0M |
| 2025-04-17 | -43.60 | $14.33 | 598653 |
| 2025-04-16 | -44.14 | $14.31 | 957000 |
| 2025-04-15 | -37.60 | $14.55 | 1.3M |
| 2025-04-14 | -33.79 | $14.69 | 1.3M |
| 2025-04-11 | -40.33 | $14.45 | 1.5M |
| 2025-04-10 | -47.41 | $14.19 | 1.2M |
| 2025-04-09 | -34.60 | $14.66 | 2.7M |
| 2025-04-08 | -50.14 | $14.09 | 2.2M |
| 2025-04-07 | -59.67 | $13.74 | 3.8M |
| 2025-04-04 | -84.15 | $13.86 | 5.5M |
| 2025-04-03 | -92.65 | $15.30 | 2.0M |
| 2025-04-02 | -49.09 | $15.66 | 1.3M |
| 2025-04-01 | -79.66 | $15.50 | 973445 |
| 2025-03-31 | -67.80 | $15.57 | 1.3M |
| 2025-03-28 | -79.63 | $15.54 | 948590 |
| 2025-03-27 | -66.67 | $15.61 | 1.2M |
| 2025-03-26 | -50.00 | $15.70 | 1.2M |
| 2025-03-25 | -25.93 | $15.83 | 951300 |
| 2025-03-24 | -12.96 | $15.90 | 856156 |
| 2025-03-21 | -14.81 | $15.89 | 609765 |
| 2025-03-20 | -22.22 | $15.85 | 1.1M |
| 2025-03-19 | -38.89 | $15.76 | 1.6M |
| 2025-03-18 | -61.11 | $15.64 | 913200 |
| 2025-03-17 | -64.81 | $15.62 | 839016 |
| 2025-03-14 | -79.63 | $15.54 | 1.2M |
| 2025-03-13 | -65.96 | $15.66 | 1.4M |
| 2025-03-12 | -57.45 | $15.70 | 1.2M |
| 2025-03-11 | -82.98 | $15.58 | 1.4M |
| 2025-03-10 | -57.45 | $15.70 | 1.6M |
| 2025-03-07 | -42.55 | $15.77 | 1.2M |
| 2025-03-06 | -45.83 | $15.75 | 1.1M |
| 2025-03-05 | -11.54 | $15.91 | 1.2M |
| 2025-03-04 | -20.41 | $15.78 | 1.5M |
| 2025-03-03 | -11.76 | $15.73 | 1.2M |
| 2025-02-28 | -10.00 | $15.72 | 1.1M |
| 2025-02-27 | -28.75 | $15.57 | 1.3M |
| 2025-02-26 | -6.10 | $15.75 | 979911 |
| 2025-02-25 | -8.14 | $15.73 | 807641 |
| 2025-02-24 | -13.98 | $15.67 | 812105 |
| 2025-02-21 | -12.90 | $15.68 | 1.2M |
| 2025-02-20 | -10.75 | $15.70 | 819252 |
| 2025-02-19 | -21.51 | $15.60 | 898094 |
| 2025-02-18 | -24.73 | $15.57 | 942700 |
| 2025-02-14 | -25.81 | $15.56 | 804519 |
| 2025-02-13 | -3.23 | $15.77 | 1.2M |
| 2025-02-12 | -5.68 | $15.70 | 954215 |
| 2025-02-11 | -5.68 | $15.70 | 1.2M |
| 2025-02-10 | -5.06 | $15.62 | 887610 |
| 2025-02-07 | -5.56 | $15.55 | 631439 |
| 2025-02-06 | 0.00 | $15.56 | 755339 |
| 2025-02-05 | -4.41 | $15.52 | 747108 |
| 2025-02-04 | -11.94 | $15.46 | 982400 |
| 2025-02-03 | -12.12 | $15.45 | 1.9M |
| 2025-01-31 | -40.91 | $15.26 | 922455 |
| 2025-01-30 | -51.52 | $15.19 | 642113 |
| 2025-01-29 | -80.30 | $15.00 | 628240 |
| 2025-01-28 | -78.79 | $15.01 | 918300 |
| 2025-01-27 | -77.27 | $15.02 | 1.3M |
| 2025-01-24 | -86.67 | $15.14 | 862341 |
| 2025-01-23 | -73.81 | $15.22 | 2.3M |
| 2025-01-22 | -18.00 | $15.44 | 906509 |
| 2025-01-21 | -31.37 | $15.37 | 745269 |
| 2025-01-17 | -45.10 | $15.30 | 761605 |
| 2025-01-16 | -45.10 | $15.30 | 580907 |
| 2025-01-15 | -53.57 | $15.28 | 860597 |
| 2025-01-14 | -63.93 | $15.24 | 1.2M |
| 2025-01-13 | -75.95 | $15.21 | 978534 |
| 2025-01-10 | -62.03 | $15.32 | 1.2M |
| 2025-01-08 | -62.03 | $15.32 | 956237 |
| 2025-01-07 | -59.79 | $15.41 | 637018 |
| 2025-01-06 | -53.61 | $15.47 | 856806 |
| 2025-01-03 | -60.82 | $15.40 | 629497 |
| 2025-01-02 | -70.10 | $15.31 | 809196 |
| 2024-12-31 | -75.26 | $15.26 | 810300 |
| 2024-12-30 | -82.47 | $15.19 | 854100 |
| 2024-12-27 | -67.01 | $15.34 | 612529 |
| 2024-12-26 | -68.04 | $15.33 | 469602 |
| 2024-12-24 | -77.32 | $15.24 | 405210 |
| 2024-12-23 | -79.38 | $15.22 | 634048 |
| 2024-12-20 | -78.35 | $15.23 | 616300 |
| 2024-12-19 | -93.81 | $15.08 | 1.1M |
| 2024-12-18 | -98.95 | $15.05 | 1.1M |
| 2024-12-17 | -86.75 | $15.27 | 1.5M |
| 2024-12-16 | -100.00 | $15.40 | 1.0M |
| 2024-12-13 | -71.93 | $15.58 | 1.0M |
| 2024-12-12 | -43.86 | $15.74 | 990308 |
| 2024-12-11 | -43.08 | $15.79 | 791318 |
| 2024-12-10 | -74.24 | $15.59 | 1.7M |
| 2024-12-09 | -76.92 | $15.68 | 1.8M |
| 2024-12-06 | -17.31 | $15.99 | 610476 |
| 2024-12-05 | -25.00 | $15.95 | 684049 |
| 2024-12-04 | -30.77 | $15.92 | 787911 |
| 2024-12-03 | -30.77 | $15.92 | 695432 |
| 2024-12-02 | -44.23 | $15.85 | 723800 |
| 2024-11-29 | -53.85 | $15.80 | 623900 |
| 2024-11-27 | -65.38 | $15.74 | 729707 |
| 2024-11-26 | -50.00 | $15.80 | 554000 |
| 2024-11-25 | -48.21 | $15.81 | 691342 |
| 2024-11-22 | -39.29 | $15.86 | 628744 |
| 2024-11-21 | -46.43 | $15.82 | 958030 |
| 2024-11-20 | -64.29 | $15.72 | 713045 |
| 2024-11-19 | -67.86 | $15.70 | 1.1M |
| 2024-11-18 | -71.43 | $15.68 | 1.1M |
| 2024-11-15 | -73.21 | $15.67 | 1.3M |
| 2024-11-14 | -46.43 | $15.82 | 1.1M |
| 2024-11-13 | -33.93 | $15.89 | 1.2M |
| 2024-11-12 | -8.93 | $16.03 | 934232 |
| 2024-11-11 | -5.77 | $16.01 | 1.0M |
| 2024-11-08 | 0.00 | $15.99 | 956200 |
| 2024-11-07 | -24.44 | $15.86 | 770700 |
| 2024-11-06 | -40.43 | $15.80 | 1.0M |
| 2024-11-05 | -42.55 | $15.79 | 668900 |
| 2024-11-04 | -46.81 | $15.77 | 812634 |
| 2024-11-01 | -72.34 | $15.65 | 762100 |
| 2024-10-31 | -65.96 | $15.68 | 945000 |
| 2024-10-30 | -63.83 | $15.69 | 680100 |
| 2024-10-29 | -85.37 | $15.64 | 1.2M |
| 2024-10-28 | -55.00 | $15.77 | 551570 |
| 2024-10-25 | -75.00 | $15.69 | 818500 |
| 2024-10-24 | -69.57 | $15.67 | 956000 |
| 2024-10-23 | -60.87 | $15.71 | 1.0M |
| 2024-10-22 | -41.30 | $15.80 | 784861 |
| 2024-10-21 | -34.78 | $15.83 | 869224 |
| 2024-10-18 | -32.61 | $15.84 | 669605 |
| 2024-10-17 | -56.52 | $15.73 | 610801 |
| 2024-10-16 | -53.19 | $15.74 | 897307 |
| 2024-10-15 | -52.38 | $15.66 | 1.1M |
| 2024-10-14 | -24.32 | $15.81 | 1.1M |
| 2024-10-11 | -13.51 | $15.89 | 840329 |
| 2024-10-10 | -5.13 | $15.95 | 598500 |
| 2024-10-09 | -2.60 | $15.96 | 534072 |
| 2024-10-08 | -5.19 | $15.94 | 626314 |
| 2024-10-07 | -15.58 | $15.86 | 917716 |
| 2024-10-04 | -6.49 | $15.93 | 782464 |
| 2024-10-03 | 0.00 | $15.91 | 840516 |
| 2024-10-02 | -1.49 | $15.87 | 578232 |
| 2024-10-01 | -6.67 | $15.77 | 662345 |
| 2024-09-30 | 0.00 | $15.76 | 746337 |
| 2024-09-27 | -18.37 | $15.61 | 785800 |
| 2024-09-26 | -8.16 | $15.66 | 449400 |
| 2024-09-25 | -10.34 | $15.62 | 451200 |
| 2024-09-24 | -1.49 | $15.67 | 471550 |
| 2024-09-23 | -1.33 | $15.64 | 419400 |
| 2024-09-20 | -2.67 | $15.63 | 595121 |
| 2024-09-19 | -2.78 | $15.60 | 570442 |
| 2024-09-18 | -26.39 | $15.43 | 737070 |
| 2024-09-17 | -29.17 | $15.41 | 812526 |
| 2024-09-16 | -50.00 | $15.26 | 693539 |
| 2024-09-13 | -43.06 | $15.31 | 794035 |
| 2024-09-12 | -21.92 | $15.47 | 1.0M |
| 2024-09-11 | -29.35 | $15.55 | 839400 |
| 2024-09-10 | -26.09 | $15.58 | 780900 |
| 2024-09-09 | -31.52 | $15.53 | 472203 |
| 2024-09-06 | -47.83 | $15.38 | 610437 |
| 2024-09-05 | -41.30 | $15.44 | 376022 |
| 2024-09-04 | -45.65 | $15.40 | 606200 |
| 2024-09-03 | -57.61 | $15.29 | 688337 |
| 2024-08-30 | -29.13 | $15.45 | 660644 |
| 2024-08-29 | -37.80 | $15.34 | 541165 |
| 2024-08-28 | -48.82 | $15.20 | 396900 |
| 2024-08-27 | -53.54 | $15.14 | 494043 |
| 2024-08-26 | -59.84 | $15.06 | 1.6M |
| 2024-08-23 | -46.46 | $15.23 | 1.6M |
| 2024-08-22 | -33.07 | $15.40 | 533015 |
| 2024-08-21 | -29.92 | $15.44 | 483716 |
| 2024-08-20 | -41.73 | $15.29 | 1.8M |
| 2024-08-19 | -25.98 | $15.49 | 1.2M |
| 2024-08-16 | -29.92 | $15.44 | 759343 |
| 2024-08-15 | -23.62 | $15.52 | 777734 |
| 2024-08-14 | -5.51 | $15.75 | 1.0M |
| 2024-08-13 | 0.00 | $15.75 | 1.3M |
| 2024-08-12 | -2.70 | $15.63 | 859714 |
| 2024-08-09 | -8.74 | $15.49 | 833225 |
| 2024-08-08 | -3.19 | $15.46 | 844000 |
| 2024-08-07 | -21.28 | $15.29 | 734331 |
| 2024-08-06 | -28.72 | $15.22 | 1.6M |
| 2024-08-05 | -48.94 | $15.03 | 2.3M |
| 2024-08-02 | -46.81 | $15.27 | 885203 |
| 2024-08-01 | -14.89 | $15.42 | 614027 |
| 2024-07-31 | -7.55 | $15.44 | 862448 |
| 2024-07-30 | -30.91 | $15.28 | 659931 |
| 2024-07-29 | -33.33 | $15.25 | 604900 |
| 2024-07-26 | -22.73 | $15.30 | 380744 |
| 2024-07-25 | -31.82 | $15.24 | 592339 |
| 2024-07-24 | -39.39 | $15.19 | 575418 |
| 2024-07-23 | -19.70 | $15.32 | 552200 |
| 2024-07-22 | -15.28 | $15.34 | 906505 |
| 2024-07-19 | -37.66 | $15.16 | 471900 |
| 2024-07-18 | -37.50 | $15.15 | 590943 |
| 2024-07-17 | -35.71 | $15.15 | 807734 |
| 2024-07-16 | -40.48 | $15.11 | 808908 |
| 2024-07-15 | -27.38 | $15.22 | 963070 |
| 2024-07-12 | -9.52 | $15.37 | 807624 |
| 2024-07-11 | -7.14 | $15.39 | 948234 |
| 2024-07-10 | 0.00 | $15.37 | 882000 |
| 2024-07-09 | -7.35 | $15.24 | 901575 |
| 2024-07-08 | -6.25 | $15.21 | 817869 |
| 2024-07-05 | 0.00 | $15.15 | 669537 |
| 2024-07-03 | -2.08 | $15.08 | 421000 |
| 2024-07-02 | -19.57 | $14.98 | 802142 |
| 2024-07-01 | -15.00 | $14.94 | 652200 |
| 2024-06-28 | -17.31 | $14.91 | 846048 |
| 2024-06-27 | -26.67 | $14.84 | 364801 |
| 2024-06-26 | -33.33 | $14.80 | 451400 |
| 2024-06-25 | -25.00 | $14.85 | 417622 |
| 2024-06-24 | -35.00 | $14.79 | 560200 |
| 2024-06-21 | -45.00 | $14.73 | 468600 |
| 2024-06-20 | -43.33 | $14.74 | 520800 |
| 2024-06-18 | -58.33 | $14.65 | 540800 |
| 2024-06-17 | -56.67 | $14.66 | 844341 |
| 2024-06-14 | -36.51 | $14.77 | 806715 |
| 2024-06-13 | -9.52 | $14.94 | 818600 |
| 2024-06-12 | -3.33 | $14.95 | 908431 |
| 2024-06-11 | -15.94 | $14.84 | 493167 |
| 2024-06-10 | -10.14 | $14.88 | 533000 |
| 2024-06-07 | -10.14 | $14.88 | 473900 |
| 2024-06-06 | -10.14 | $14.88 | 584604 |
| 2024-06-05 | 0.00 | $14.85 | 661349 |
| 2024-06-04 | -1.79 | $14.81 | 493400 |
| 2024-06-03 | -16.33 | $14.67 | 563099 |
| 2024-05-31 | -16.00 | $14.68 | 762800 |
| 2024-05-30 | -64.00 | $14.44 | 532200 |
| 2024-05-29 | -50.00 | $14.51 | 619410 |
| 2024-05-28 | -48.00 | $14.52 | 604300 |
| 2024-05-24 | -20.00 | $14.66 | 369500 |
| 2024-05-23 | -44.00 | $14.54 | 525227 |
| 2024-05-22 | -17.46 | $14.65 | 497137 |
| 2024-05-21 | -12.70 | $14.68 | 709909 |
| 2024-05-20 | -38.10 | $14.52 | 604500 |
| 2024-05-17 | -50.00 | $14.41 | 501700 |
| 2024-05-16 | -44.59 | $14.43 | 653953 |
| 2024-05-15 | -33.73 | $14.48 | 567300 |
| 2024-05-14 | -41.41 | $14.35 | 640129 |
| 2024-05-13 | -22.22 | $14.52 | 869600 |
| 2024-05-10 | -15.74 | $14.59 | 887729 |
| 2024-05-09 | -10.19 | $14.65 | 615889 |
| 2024-05-08 | -9.26 | $14.66 | 469141 |
| 2024-05-07 | -4.63 | $14.71 | 488100 |
| 2024-05-06 | -13.93 | $14.73 | 430661 |
| 2024-05-03 | -18.85 | $14.67 | 659025 |
| 2024-05-02 | -21.31 | $14.64 | 461115 |
| 2024-05-01 | -29.51 | $14.54 | 623200 |
| 2024-04-30 | -25.41 | $14.59 | 636217 |
| 2024-04-29 | -25.41 | $14.59 | 407661 |
| 2024-04-26 | -28.69 | $14.55 | 391617 |
| 2024-04-25 | -36.07 | $14.46 | 459325 |
| 2024-04-24 | -34.43 | $14.48 | 483847 |
| 2024-04-23 | -33.61 | $14.49 | 501000 |
| 2024-04-22 | -46.72 | $14.33 | 601297 |
| 2024-04-19 | -68.85 | $14.06 | 486200 |
| 2024-04-18 | -70.49 | $14.04 | 501500 |
| 2024-04-17 | -73.39 | $13.99 | 559400 |
| 2024-04-16 | -88.71 | $13.80 | 685100 |
| 2024-04-15 | -84.68 | $13.85 | 874700 |
| 2024-04-12 | -66.13 | $14.08 | 998534 |
| 2024-04-11 | -41.13 | $14.39 | 1.1M |
| 2024-04-10 | -36.84 | $14.50 | 1.2M |
| 2024-04-09 | -12.03 | $14.83 | 517000 |
| 2024-04-08 | -13.53 | $14.81 | 671600 |
| 2024-04-05 | -23.31 | $14.68 | 562391 |
| 2024-04-04 | -36.84 | $14.50 | 558936 |
| 2024-04-03 | -36.09 | $14.51 | 583500 |
| 2024-04-02 | -42.86 | $14.42 | 823448 |
| 2024-04-01 | -55.64 | $14.25 | 839900 |
| 2024-03-28 | -50.38 | $14.32 | 705929 |
| 2024-03-27 | -57.89 | $14.22 | 554954 |
| 2024-03-26 | -70.68 | $14.05 | 636900 |
| 2024-03-25 | -61.65 | $14.17 | 484014 |
| 2024-03-22 | -69.17 | $14.07 | 492200 |
| 2024-03-21 | -61.65 | $14.17 | 953043 |
| 2024-03-20 | -84.21 | $13.87 | 2.1M |
| 2024-03-19 | -72.58 | $14.09 | 1.1M |
| 2024-03-18 | -42.75 | $14.43 | 1.1M |
| 2024-03-15 | -26.67 | $14.63 | 527215 |
| 2024-03-14 | -27.41 | $14.62 | 982800 |
| 2024-03-13 | -6.67 | $14.90 | 1.4M |
| 2024-03-12 | -4.35 | $14.74 | 624400 |
| 2024-03-11 | -3.57 | $14.72 | 670452 |
| 2024-03-08 | -1.85 | $14.70 | 594000 |
| 2024-03-07 | -4.67 | $14.66 | 656800 |
| 2024-03-06 | -13.08 | $14.57 | 878000 |
| 2024-03-05 | -30.84 | $14.38 | 734820 |
| 2024-03-04 | -9.35 | $14.61 | 1.1M |
| 2024-03-01 | -7.04 | $14.30 | 580145 |
| 2024-02-29 | -5.71 | $14.29 | 732537 |
| 2024-02-28 | -8.33 | $14.08 | 594408 |
| 2024-02-27 | -13.24 | $14.04 | 500707 |
| 2024-02-26 | -30.26 | $13.90 | 938600 |
| 2024-02-23 | -25.58 | $13.91 | 537324 |
| 2024-02-22 | -27.47 | $13.88 | 496216 |
| 2024-02-21 | -30.84 | $13.80 | 477960 |
| 2024-02-20 | -33.93 | $13.75 | 604700 |
| 2024-02-16 | -39.82 | $13.68 | 496138 |
| 2024-02-15 | -32.74 | $13.76 | 520400 |
| 2024-02-14 | -38.94 | $13.69 | 1.0M |
| 2024-02-13 | -12.07 | $13.99 | 1.0M |
| 2024-02-12 | -2.59 | $14.10 | 959000 |
| 2024-02-09 | -5.83 | $13.94 | 1.2M |
| 2024-02-08 | -16.83 | $13.81 | 552471 |
| 2024-02-07 | -21.78 | $13.76 | 641800 |
| 2024-02-06 | -25.74 | $13.72 | 470950 |
| 2024-02-05 | -27.72 | $13.70 | 663600 |
| 2024-02-02 | -14.85 | $13.83 | 786868 |
| 2024-02-01 | -8.91 | $13.89 | 1.2M |
| 2024-01-31 | -23.53 | $13.62 | 620398 |
| 2024-01-30 | -21.24 | $13.58 | 536411 |
| 2024-01-29 | -27.43 | $13.51 | 464800 |
| 2024-01-26 | -36.67 | $13.38 | 527498 |
| 2024-01-25 | -43.09 | $13.29 | 560883 |
| 2024-01-24 | -47.97 | $13.23 | 761635 |
| 2024-01-23 | -47.97 | $13.23 | 536400 |
| 2024-01-22 | -59.35 | $13.09 | 714604 |
| 2024-01-19 | -60.98 | $13.07 | 739720 |
| 2024-01-18 | -45.53 | $13.26 | 494600 |
| 2024-01-17 | -52.03 | $13.18 | 739407 |
| 2024-01-16 | -42.28 | $13.30 | 547043 |
| 2024-01-12 | -34.96 | $13.39 | 489873 |
| 2024-01-11 | -24.39 | $13.52 | 718803 |
| 2024-01-10 | -10.57 | $13.69 | 1.0M |
| 2024-01-09 | -8.47 | $13.67 | 834384 |
| 2024-01-08 | -18.05 | $13.68 | 891999 |
| 2024-01-05 | -31.58 | $13.50 | 1.0M |
| 2024-01-04 | -28.57 | $13.54 | 860625 |
| 2024-01-03 | -39.10 | $13.40 | 1.1M |
| 2024-01-02 | -69.17 | $13.00 | 1.1M |
| 2023-12-29 | -84.21 | $12.80 | 826351 |
| 2023-12-28 | -84.96 | $12.79 | 811800 |
| 2023-12-27 | -93.99 | $12.67 | 1.0M |
| 2023-12-26 | -97.46 | $12.77 | 1.2M |
| 2023-12-22 | -88.89 | $12.96 | 1.0M |
| 2023-12-21 | -78.70 | $13.07 | 892656 |
| 2023-12-20 | -82.41 | $13.03 | 1.0M |
| 2023-12-19 | -60.19 | $13.27 | 854900 |
| 2023-12-18 | -59.26 | $13.28 | 953383 |
| 2023-12-15 | -39.13 | $13.47 | 741500 |
| 2023-12-14 | -19.83 | $13.68 | 949198 |
| 2023-12-13 | -25.62 | $13.61 | 838641 |
| 2023-12-12 | -25.00 | $13.60 | 1.0M |
| 2023-12-11 | -34.09 | $13.47 | 840600 |
| 2023-12-08 | -33.33 | $13.48 | 1.1M |
| 2023-12-07 | -4.07 | $13.78 | 682600 |
| 2023-12-06 | -13.51 | $13.56 | 959127 |
| 2023-12-05 | -9.00 | $13.51 | 757600 |
| 2023-12-04 | -20.19 | $13.43 | 684031 |
| 2023-12-01 | -38.84 | $13.34 | 711802 |
| 2023-11-30 | -39.67 | $13.33 | 799186 |
| 2023-11-29 | -35.53 | $13.27 | 618455 |
| 2023-11-28 | -37.02 | $13.14 | 661481 |
| 2023-11-27 | -36.82 | $13.07 | 534932 |
| 2023-11-24 | -35.59 | $12.97 | 194646 |
| 2023-11-22 | -34.66 | $12.94 | 458900 |
| 2023-11-21 | -31.87 | $13.01 | 638900 |
| 2023-11-20 | -29.48 | $13.07 | 686787 |
| 2023-11-17 | -39.44 | $12.82 | 436900 |
| 2023-11-16 | -39.44 | $12.82 | 470037 |
| 2023-11-15 | -42.63 | $12.74 | 662226 |
| 2023-11-14 | -29.14 | $13.00 | 1.3M |
| 2023-11-13 | -41.75 | $12.62 | 852000 |
| 2023-11-10 | -30.88 | $12.93 | 598767 |
| 2023-11-09 | -28.42 | $13.00 | 520992 |
| 2023-11-08 | -20.54 | $13.32 | 620000 |
| 2023-11-07 | -25.16 | $13.31 | 576900 |
| 2023-11-06 | -28.66 | $13.20 | 654520 |
| 2023-11-03 | -17.83 | $13.54 | 870032 |
| 2023-11-02 | -23.89 | $13.35 | 1.5M |
| 2023-11-01 | -38.29 | $12.91 | 1.3M |
| 2023-10-31 | -56.35 | $12.37 | 987246 |
| 2023-10-30 | -63.58 | $12.14 | 799863 |
| 2023-10-27 | -76.96 | $11.84 | 757900 |
| 2023-10-26 | -87.06 | $11.48 | 889366 |
| 2023-10-25 | -82.84 | $11.65 | 664636 |
| 2023-10-24 | -74.88 | $11.97 | 439715 |
| 2023-10-23 | -74.28 | $12.03 | 832037 |
| 2023-10-20 | -75.35 | $12.02 | 1.2M |
| 2023-10-19 | -72.48 | $12.19 | 2.4M |
| 2023-10-18 | -86.86 | $11.55 | 2.5M |
| 2023-10-17 | -95.67 | $11.16 | 7.0M |
| 2023-10-16 | -98.51 | $12.28 | 4.1M |
| 2023-10-13 | -99.54 | $13.50 | 677032 |
| 2023-10-12 | -92.45 | $13.76 | 575585 |
| 2023-10-11 | -77.36 | $14.08 | 598000 |
| 2023-10-10 | -83.12 | $14.00 | 613541 |
| 2023-10-09 | -85.65 | $13.94 | 359297 |
| 2023-10-06 | -91.14 | $13.81 | 953058 |
| 2023-10-05 | -86.08 | $13.93 | 541848 |
| 2023-10-04 | -79.75 | $14.08 | 738324 |
| 2023-10-03 | -80.17 | $14.07 | 1.2M |
| 2023-10-02 | -87.76 | $13.89 | 2.6M |
| 2023-09-29 | -89.39 | $14.79 | 726200 |
| 2023-09-28 | -81.62 | $14.90 | 682778 |
| 2023-09-27 | -89.15 | $14.86 | 604400 |
| 2023-09-26 | -96.15 | $14.77 | 982812 |
| 2023-09-25 | -88.00 | $15.14 | 760600 |
| 2023-09-22 | -98.65 | $15.29 | 428933 |
| 2023-09-21 | -97.18 | $15.33 | 523563 |
| 2023-09-20 | -89.47 | $15.51 | 501503 |
| 2023-09-19 | -88.46 | $15.56 | 442597 |
| 2023-09-18 | -93.62 | $15.58 | 530606 |
| 2023-09-15 | -80.43 | $15.65 | 408802 |
| 2023-09-14 | -65.22 | $15.72 | 449235 |
| 2023-09-13 | -45.65 | $15.81 | 637589 |
| 2023-09-12 | -36.96 | $15.85 | 699500 |
| 2023-09-11 | -13.04 | $15.96 | 400442 |
| 2023-09-08 | -57.81 | $15.83 | 345348 |
| 2023-09-07 | -59.38 | $15.82 | 348962 |
| 2023-09-06 | -46.88 | $15.90 | 432900 |
| 2023-09-05 | -50.00 | $15.88 | 616966 |
| 2023-09-01 | -85.94 | $15.65 | 785012 |
| 2023-08-31 | -75.00 | $15.72 | 867946 |
| 2023-08-30 | -40.63 | $15.94 | 485400 |
| 2023-08-29 | -29.69 | $16.01 | 338600 |
| 2023-08-28 | -43.75 | $15.92 | 234713 |
| 2023-08-25 | -54.69 | $15.85 | 339132 |
| 2023-08-24 | -53.13 | $15.86 | 334942 |
| 2023-08-23 | -39.06 | $15.95 | 504515 |
| 2023-08-22 | -60.94 | $15.81 | 458953 |
| 2023-08-21 | -65.63 | $15.78 | 409000 |
| 2023-08-18 | -71.88 | $15.74 | 355516 |
| 2023-08-17 | -98.25 | $15.64 | 550082 |
| 2023-08-16 | -95.74 | $15.75 | 409604 |
| 2023-08-15 | -68.09 | $15.88 | 523900 |
| 2023-08-14 | -59.57 | $15.92 | 528024 |
| 2023-08-11 | -19.15 | $16.11 | 578030 |
| 2023-08-10 | -17.02 | $16.12 | 392309 |
| 2023-08-09 | -12.77 | $16.14 | 492002 |
| 2023-08-08 | -45.31 | $16.08 | 467300 |
| 2023-08-07 | -35.94 | $16.14 | 472700 |
| 2023-08-04 | -65.63 | $15.95 | 380891 |
| 2023-08-03 | -67.19 | $15.94 | 510514 |
| 2023-08-02 | -65.63 | $15.95 | 796973 |
| 2023-08-01 | -46.55 | $16.10 | 425901 |
| 2023-07-31 | -32.76 | $16.18 | 480324 |
| 2023-07-28 | -58.62 | $16.03 | 450222 |
| 2023-07-27 | -74.58 | $15.93 | 480800 |
| 2023-07-26 | -67.80 | $15.97 | 286700 |
| 2023-07-25 | -67.14 | $15.90 | 345113 |
| 2023-07-24 | -52.87 | $15.91 | 463555 |
| 2023-07-21 | -48.28 | $15.95 | 318516 |
| 2023-07-20 | -45.98 | $15.97 | 271630 |
| 2023-07-19 | -47.13 | $15.96 | 332508 |
| 2023-07-18 | -57.30 | $15.86 | 346567 |
| 2023-07-17 | -62.92 | $15.81 | 477700 |
| 2023-07-14 | -55.06 | $15.88 | 460219 |
| 2023-07-13 | -44.94 | $15.97 | 517800 |
| 2023-07-12 | -10.11 | $16.28 | 1.1M |
| 2023-07-11 | -4.41 | $16.13 | 599438 |
| 2023-07-10 | -1.92 | $15.99 | 541420 |
| 2023-07-07 | -7.69 | $15.96 | 429808 |
| 2023-07-06 | -30.65 | $15.91 | 277330 |
| 2023-07-05 | -32.26 | $15.90 | 300700 |
| 2023-07-03 | -33.87 | $15.89 | 351345 |
| 2023-06-30 | -32.26 | $15.90 | 474432 |
| 2023-06-29 | -38.71 | $15.86 | 310304 |
| 2023-06-28 | -25.81 | $15.94 | 373700 |
| 2023-06-27 | -43.48 | $15.80 | 363418 |
| 2023-06-26 | -49.45 | $15.65 | 343800 |
| 2023-06-23 | -64.13 | $15.51 | 250319 |
| 2023-06-22 | -57.45 | $15.56 | 345741 |
| 2023-06-21 | -48.94 | $15.64 | 407443 |
| 2023-06-20 | -45.74 | $15.67 | 450644 |
| 2023-06-16 | -50.00 | $15.63 | 324800 |
| 2023-06-15 | -39.36 | $15.73 | 454701 |
| 2023-06-14 | -45.74 | $15.67 | 323292 |
| 2023-06-13 | -26.60 | $15.85 | 574838 |
| 2023-06-12 | -26.60 | $15.85 | 479015 |
| 2023-06-09 | -26.60 | $15.85 | 264645 |
| 2023-06-08 | -46.49 | $15.77 | 473900 |
| 2023-06-07 | -48.72 | $15.76 | 862531 |
| 2023-06-06 | -29.91 | $15.98 | 395900 |
| 2023-06-05 | -27.97 | $16.01 | 452537 |
| 2023-06-02 | -35.54 | $15.94 | 487600 |
| 2023-06-01 | -47.11 | $15.80 | 482462 |
| 2023-05-31 | -58.59 | $15.69 | 400500 |
| 2023-05-30 | -63.83 | $15.67 | 479156 |
| 2023-05-26 | -80.00 | $15.48 | 446800 |
| 2023-05-25 | -97.50 | $15.20 | 567735 |
| 2023-05-24 | -96.88 | $15.21 | 612203 |
| 2023-05-23 | -97.76 | $15.45 | 482528 |
| 2023-05-22 | -96.83 | $15.54 | 544949 |
| 2023-05-19 | -86.51 | $15.67 | 394391 |
| 2023-05-18 | -80.16 | $15.75 | 632802 |
| 2023-05-17 | -86.51 | $15.67 | 706919 |
| 2023-05-16 | -90.00 | $15.68 | 522244 |
| 2023-05-15 | -95.74 | $15.86 | 316173 |
| 2023-05-12 | -94.44 | $15.91 | 405550 |
| 2023-05-11 | -66.29 | $16.17 | 429400 |
| 2023-05-10 | -76.40 | $16.08 | 418427 |
| 2023-05-09 | -76.40 | $16.08 | 471704 |
| 2023-05-08 | -58.43 | $16.24 | 381500 |
| 2023-05-05 | -60.67 | $16.22 | 357818 |
| 2023-05-04 | -64.04 | $16.19 | 514665 |
| 2023-05-03 | -59.55 | $16.23 | 318743 |
| 2023-05-02 | -47.19 | $16.34 | 499627 |
| 2023-05-01 | -14.61 | $16.63 | 457800 |
| 2023-04-28 | -3.70 | $16.65 | 518600 |
| 2023-04-27 | -17.65 | $16.43 | 341813 |
| 2023-04-26 | -16.18 | $16.44 | 343703 |
| 2023-04-25 | -13.85 | $16.41 | 317700 |
| 2023-04-24 | -13.16 | $16.40 | 382437 |
| 2023-04-21 | -30.68 | $16.23 | 318907 |
| 2023-04-20 | -40.66 | $16.13 | 276600 |
| 2023-04-19 | -27.66 | $16.24 | 420100 |
| 2023-04-18 | -43.14 | $16.06 | 350039 |
| 2023-04-17 | -50.98 | $15.98 | 349105 |
| 2023-04-14 | -45.10 | $16.04 | 396100 |
| 2023-04-13 | -35.29 | $16.14 | 353249 |
| 2023-04-12 | -21.57 | $16.28 | 439987 |
| 2023-04-11 | -10.48 | $16.42 | 433000 |
| 2023-04-10 | -22.32 | $16.35 | 311870 |
| 2023-04-06 | -45.91 | $16.34 | 249200 |
| 2023-04-05 | -53.18 | $16.29 | 351200 |
| 2023-04-04 | -46.82 | $16.40 | 362438 |
| 2023-04-03 | -52.60 | $16.30 | 409467 |
| 2023-03-31 | -63.87 | $16.17 | 446808 |
| 2023-03-30 | -68.06 | $16.09 | 315100 |
| 2023-03-29 | -72.77 | $16.00 | 284106 |
| 2023-03-28 | -79.06 | $15.88 | 310800 |
| 2023-03-27 | -78.01 | $15.90 | 264227 |
| 2023-03-24 | -83.77 | $15.79 | 278800 |
| 2023-03-23 | -89.01 | $15.69 | 454023 |
| 2023-03-22 | -94.24 | $15.59 | 541200 |
| 2023-03-21 | -93.72 | $15.60 | 503907 |
| 2023-03-20 | -96.83 | $15.56 | 928008 |
| 2023-03-17 | -98.77 | $15.78 | 508423 |
| 2023-03-16 | -71.78 | $16.22 | 430798 |
| 2023-03-15 | -98.09 | $15.85 | 989717 |
| 2023-03-14 | -72.93 | $16.42 | 468820 |
| 2023-03-13 | -79.70 | $16.33 | 1.1M |
| 2023-03-10 | -76.67 | $16.70 | 730443 |
| 2023-03-09 | -40.00 | $17.03 | 432100 |
| 2023-03-08 | -37.78 | $17.05 | 326200 |
| 2023-03-07 | -40.00 | $17.03 | 465800 |
| 2023-03-06 | -42.22 | $17.01 | 521726 |
| 2023-03-03 | -24.14 | $17.15 | 374511 |
| 2023-03-02 | -43.68 | $16.98 | 492839 |
| 2023-03-01 | -41.38 | $17.00 | 434243 |
| 2023-02-28 | -33.33 | $17.07 | 620700 |
| 2023-02-27 | -18.39 | $17.20 | 523062 |
| 2023-02-24 | -50.00 | $16.92 | 441167 |
| 2023-02-23 | -47.25 | $16.93 | 361910 |
| 2023-02-22 | -60.91 | $16.69 | 406244 |
| 2023-02-21 | -76.99 | $16.49 | 574300 |
| 2023-02-17 | -47.79 | $16.82 | 462756 |
| 2023-02-16 | -46.03 | $16.78 | 498323 |
| 2023-02-15 | -33.09 | $16.91 | 417897 |
| 2023-02-14 | -22.79 | $17.05 | 600800 |
| 2023-02-13 | -4.35 | $17.30 | 512100 |
| 2023-02-10 | -16.67 | $17.13 | 415429 |
| 2023-02-09 | -19.57 | $17.09 | 585931 |
| 2023-02-08 | -2.26 | $17.28 | 503042 |
| 2023-02-07 | -9.23 | $17.16 | 453399 |
| 2023-02-06 | -22.31 | $16.99 | 541800 |
| 2023-02-03 | -18.25 | $17.03 | 567400 |
| 2023-02-02 | -13.29 | $17.09 | 706346 |
| 2023-02-01 | 0.00 | $17.01 | 649400 |
| 2023-01-31 | -6.96 | $16.79 | 525500 |
| 2023-01-30 | -0.66 | $16.63 | 339823 |
| 2023-01-27 | -5.30 | $16.56 | 404913 |
| 2023-01-26 | -2.63 | $16.55 | 505700 |
| 2023-01-25 | -2.13 | $16.45 | 335037 |
| 2023-01-24 | -6.38 | $16.39 | 389100 |
| 2023-01-23 | -7.91 | $16.35 | 380500 |
| 2023-01-20 | -15.83 | $16.24 | 433515 |
| 2023-01-19 | -15.11 | $16.25 | 378300 |
| 2023-01-18 | -26.62 | $16.09 | 397905 |
| 2023-01-17 | -22.30 | $16.15 | 584300 |
| 2023-01-13 | -23.02 | $16.14 | 488200 |
| 2023-01-12 | -13.67 | $16.27 | 521206 |
| 2023-01-11 | -3.60 | $16.41 | 663344 |
| 2023-01-10 | -4.62 | $16.31 | 510437 |
| 2023-01-09 | -14.93 | $16.21 | 564027 |
| 2023-01-06 | -30.28 | $16.06 | 409500 |
| 2023-01-05 | -41.55 | $15.90 | 495400 |
| 2023-01-04 | -42.25 | $15.89 | 517500 |
| 2023-01-03 | -55.63 | $15.70 | 484420 |
| 2022-12-30 | -89.44 | $15.22 | 538300 |
| 2022-12-29 | -90.14 | $15.21 | 606011 |
| 2022-12-28 | -97.18 | $15.11 | 845016 |
| 2022-12-27 | -94.74 | $15.41 | 530200 |
| 2022-12-23 | -77.67 | $15.69 | 401200 |
| 2022-12-22 | -84.47 | $15.62 | 788412 |
| 2022-12-21 | -85.57 | $15.66 | 514817 |
| 2022-12-20 | -90.72 | $15.61 | 650800 |
| 2022-12-19 | -90.36 | $15.74 | 762407 |
| 2022-12-16 | -74.68 | $15.90 | 605851 |
| 2022-12-15 | -60.24 | $15.99 | 583299 |
| 2022-12-14 | -51.81 | $16.06 | 639600 |
| 2022-12-13 | -27.71 | $16.26 | 654900 |
| 2022-12-12 | -39.76 | $16.16 | 747847 |
| 2022-12-09 | -46.09 | $16.28 | 319844 |
| 2022-12-08 | -40.87 | $16.34 | 344276 |
| 2022-12-07 | -39.13 | $16.36 | 393800 |
| 2022-12-06 | -42.61 | $16.32 | 381018 |
| 2022-12-05 | -46.96 | $16.27 | 300600 |
| 2022-12-02 | -40.98 | $16.31 | 379024 |
| 2022-12-01 | -32.45 | $16.32 | 594008 |
| 2022-11-30 | -33.77 | $16.30 | 496428 |
| 2022-11-29 | -49.01 | $16.07 | 433100 |
| 2022-11-28 | -56.29 | $15.96 | 589624 |
| 2022-11-25 | -62.25 | $15.87 | 181100 |
| 2022-11-23 | -61.59 | $15.88 | 245744 |
| 2022-11-22 | -65.56 | $15.82 | 315672 |
| 2022-11-21 | -67.95 | $15.75 | 664629 |
| 2022-11-18 | -48.85 | $15.96 | 261500 |
| 2022-11-17 | -54.70 | $15.82 | 289946 |
| 2022-11-16 | -61.88 | $15.69 | 460200 |
| 2022-11-15 | -50.27 | $15.87 | 499216 |
| 2022-11-14 | -50.27 | $15.87 | 559700 |
| 2022-11-11 | -14.44 | $16.54 | 634700 |
| 2022-11-10 | 0.00 | $16.31 | 607064 |
| 2022-11-09 | -22.69 | $15.86 | 319011 |
| 2022-11-08 | -10.92 | $16.00 | 288300 |
| 2022-11-07 | -5.21 | $15.85 | 507936 |
| 2022-11-04 | -19.79 | $15.71 | 574900 |
| 2022-11-03 | -38.68 | $15.59 | 278000 |
| 2022-11-02 | -59.69 | $15.46 | 370577 |
| 2022-11-01 | -46.51 | $15.63 | 415800 |
| 2022-10-31 | -51.16 | $15.57 | 572026 |
| 2022-10-28 | -61.24 | $15.44 | 380700 |
| 2022-10-27 | -53.49 | $15.54 | 405028 |
| 2022-10-26 | -58.91 | $15.47 | 316500 |
| 2022-10-25 | -58.91 | $15.47 | 234500 |
| 2022-10-24 | -81.40 | $15.18 | 302325 |
| 2022-10-21 | -69.12 | $15.29 | 289644 |
| 2022-10-20 | -79.41 | $15.15 | 297050 |
| 2022-10-19 | -80.15 | $15.14 | 503911 |
| 2022-10-18 | -86.67 | $15.09 | 481900 |
| 2022-10-17 | -87.27 | $15.08 | 460603 |
| 2022-10-14 | -82.42 | $15.16 | 234806 |
| 2022-10-13 | -78.49 | $15.27 | 500100 |
| 2022-10-12 | -71.09 | $15.48 | 378609 |
| 2022-10-11 | -68.49 | $15.56 | 414734 |
| 2022-10-10 | -69.55 | $15.61 | 341707 |
| 2022-10-07 | -66.18 | $15.80 | 793228 |
| 2022-10-06 | -51.64 | $16.20 | 629435 |
| 2022-10-05 | -56.36 | $16.07 | 354849 |
| 2022-10-04 | -58.91 | $16.00 | 532704 |
| 2022-10-03 | -77.09 | $15.50 | 553900 |
| 2022-09-30 | -82.18 | $15.36 | 374200 |
| 2022-09-29 | -86.18 | $15.25 | 391600 |
| 2022-09-28 | -81.45 | $15.38 | 388000 |
| 2022-09-27 | -87.64 | $15.21 | 549200 |
| 2022-09-26 | -96.00 | $14.98 | 853300 |
| 2022-09-23 | -93.15 | $15.31 | 1.0M |
| 2022-09-22 | -98.26 | $15.93 | 616314 |
| 2022-09-21 | -84.62 | $16.30 | 279239 |
| 2022-09-20 | -85.26 | $16.29 | 401302 |
| 2022-09-19 | -94.12 | $16.34 | 383543 |
| 2022-09-16 | -89.92 | $16.46 | 717600 |
| 2022-09-15 | -86.46 | $16.79 | 385700 |
| 2022-09-14 | -66.67 | $16.98 | 504300 |
| 2022-09-13 | -48.96 | $17.15 | 469300 |
| 2022-09-12 | -14.58 | $17.48 | 425205 |
| 2022-09-09 | -25.00 | $17.41 | 330209 |
| 2022-09-08 | -46.92 | $17.35 | 326329 |
| 2022-09-07 | -55.38 | $17.24 | 313726 |
| 2022-09-06 | -72.31 | $17.02 | 364400 |
| 2022-09-02 | -67.69 | $17.08 | 356958 |
| 2022-09-01 | -69.23 | $17.06 | 702170 |
| 2022-08-31 | -46.92 | $17.35 | 418236 |
| 2022-08-30 | -36.15 | $17.49 | 1.0M |
| 2022-08-29 | -62.31 | $17.15 | 357122 |
| 2022-08-26 | -64.62 | $17.12 | 294911 |
| 2022-08-25 | -41.22 | $17.42 | 350119 |
| 2022-08-24 | -44.44 | $17.20 | 296086 |
| 2022-08-23 | -47.69 | $17.03 | 407776 |
| 2022-08-22 | -55.67 | $16.83 | 513400 |
| 2022-08-19 | -45.81 | $17.03 | 419931 |
| 2022-08-18 | -29.56 | $17.36 | 185628 |
| 2022-08-17 | -27.56 | $17.34 | 417644 |
| 2022-08-16 | -23.61 | $17.41 | 497603 |
| 2022-08-15 | -19.74 | $17.50 | 327645 |
| 2022-08-12 | -15.45 | $17.60 | 344300 |
| 2022-08-11 | -8.86 | $17.75 | 460552 |
| 2022-08-10 | -8.58 | $17.72 | 488210 |
| 2022-08-09 | -7.32 | $17.49 | 444300 |
| 2022-08-08 | -2.93 | $17.58 | 367754 |
| 2022-08-05 | -7.80 | $17.48 | 272173 |
| 2022-08-04 | -8.29 | $17.47 | 346127 |
| 2022-08-03 | -7.32 | $17.49 | 541457 |
| 2022-08-02 | -4.47 | $17.30 | 368301 |
| 2022-08-01 | -5.81 | $17.05 | 486100 |
| 2022-07-29 | -13.82 | $16.90 | 808220 |
| 2022-07-28 | -2.50 | $16.76 | 444100 |
| 2022-07-27 | -13.51 | $16.23 | 337100 |
| 2022-07-26 | -45.95 | $15.99 | 357101 |
| 2022-07-25 | -32.43 | $16.09 | 277000 |
| 2022-07-22 | -20.66 | $16.08 | 262506 |
| 2022-07-21 | -28.03 | $15.96 | 379100 |
| 2022-07-20 | -44.70 | $15.74 | 373899 |
| 2022-07-19 | -45.45 | $15.73 | 373708 |
| 2022-07-18 | -49.24 | $15.68 | 344573 |
| 2022-07-15 | -56.12 | $15.62 | 556434 |
| 2022-07-14 | -56.91 | $15.82 | 399201 |
| 2022-07-13 | -43.16 | $16.09 | 430715 |
| 2022-07-12 | -47.54 | $16.29 | 497000 |
| 2022-07-11 | -54.55 | $16.21 | 530508 |
| 2022-07-08 | -61.87 | $16.07 | 332918 |
| 2022-07-07 | -64.16 | $16.01 | 505600 |
| 2022-07-06 | -62.72 | $16.05 | 419203 |
| 2022-07-05 | -58.30 | $16.19 | 432700 |
| 2022-07-01 | -55.12 | $16.28 | 389000 |
| 2022-06-30 | -61.97 | $16.09 | 365625 |
| 2022-06-29 | -60.80 | $16.19 | 344900 |
| 2022-06-28 | -64.45 | $16.08 | 410100 |
| 2022-06-27 | -66.45 | $16.02 | 444742 |
| 2022-06-24 | -81.73 | $15.56 | 677500 |
| 2022-06-23 | -97.67 | $15.08 | 686215 |
| 2022-06-22 | -97.67 | $15.08 | 867114 |
| 2022-06-21 | -97.74 | $15.43 | 966247 |
| 2022-06-17 | -89.31 | $15.68 | 844500 |
| 2022-06-16 | -95.83 | $15.95 | 1.2M |
| 2022-06-15 | -96.58 | $16.61 | 559621 |
| 2022-06-14 | -92.25 | $16.71 | 650729 |
| 2022-06-13 | -78.17 | $16.91 | 1.1M |
| 2022-06-10 | -30.99 | $17.58 | 414201 |
| 2022-06-09 | -24.65 | $17.67 | 372019 |
| 2022-06-08 | -41.75 | $17.73 | 224232 |
| 2022-06-07 | -49.31 | $17.70 | 267909 |
| 2022-06-06 | -52.53 | $17.63 | 346800 |
| 2022-06-03 | -51.38 | $17.66 | 286242 |
| 2022-06-02 | -43.12 | $17.84 | 552635 |
| 2022-06-01 | -54.13 | $17.60 | 659735 |
| 2022-05-31 | -39.45 | $17.92 | 819956 |
| 2022-05-27 | -54.13 | $17.60 | 510825 |
| 2022-05-26 | -82.57 | $16.98 | 464100 |
| 2022-05-25 | -94.04 | $16.73 | 1.1M |
| 2022-05-24 | -84.36 | $17.00 | 982710 |
| 2022-05-23 | -93.63 | $17.31 | 439413 |
| 2022-05-20 | -87.26 | $17.41 | 624000 |
| 2022-05-19 | -91.22 | $17.45 | 369000 |
| 2022-05-18 | -85.14 | $17.54 | 588400 |
| 2022-05-17 | -90.36 | $17.55 | 352037 |
| 2022-05-16 | -98.80 | $17.41 | 752498 |
| 2022-05-13 | -85.80 | $17.66 | 605353 |
| 2022-05-12 | -96.91 | $17.48 | 1.4M |
| 2022-05-11 | -98.81 | $18.22 | 565700 |
| 2022-05-10 | -74.73 | $18.44 | 752500 |
| 2022-05-09 | -73.63 | $18.45 | 618629 |
| 2022-05-06 | -61.54 | $18.56 | 687200 |
| 2022-05-05 | -60.44 | $18.57 | 364700 |
| 2022-05-04 | -48.35 | $18.68 | 380600 |
| 2022-05-03 | -61.17 | $18.61 | 290932 |
| 2022-05-02 | -67.92 | $18.55 | 556408 |
| 2022-04-29 | -74.53 | $18.48 | 409900 |
| 2022-04-28 | -72.64 | $18.50 | 427400 |
| 2022-04-27 | -90.57 | $18.31 | 437610 |
| 2022-04-26 | -90.57 | $18.31 | 356580 |
| 2022-04-25 | -78.30 | $18.44 | 588387 |
| 2022-04-22 | -89.53 | $18.50 | 650600 |
| 2022-04-21 | -88.00 | $18.61 | 383630 |
| 2022-04-20 | -75.61 | $18.65 | 603900 |
| 2022-04-19 | -50.00 | $18.86 | 525000 |
| 2022-04-18 | -65.93 | $18.67 | 481153 |
| 2022-04-14 | -56.04 | $18.76 | 460800 |
| 2022-04-13 | -34.31 | $18.92 | 389518 |
| 2022-04-12 | -21.10 | $19.04 | 513132 |
| 2022-04-11 | -28.57 | $18.93 | 538484 |
| 2022-04-08 | -22.50 | $19.00 | 544221 |
| 2022-04-07 | -21.67 | $19.01 | 395367 |
| 2022-04-06 | -27.50 | $18.94 | 429644 |
| 2022-04-05 | -16.67 | $19.07 | 374906 |
| 2022-04-04 | -1.67 | $19.25 | 587431 |
| 2022-04-01 | -8.85 | $19.10 | 419146 |
| 2022-03-31 | -6.00 | $19.01 | 529700 |
| 2022-03-30 | -17.76 | $18.95 | 259418 |
| 2022-03-29 | -16.82 | $18.96 | 527353 |
| 2022-03-28 | -21.50 | $18.91 | 497500 |
| 2022-03-25 | -42.99 | $18.68 | 339500 |
| 2022-03-24 | -38.32 | $18.73 | 358796 |
| 2022-03-23 | -33.76 | $18.61 | 323700 |
| 2022-03-22 | -37.58 | $18.55 | 409439 |
| 2022-03-21 | -40.76 | $18.50 | 451933 |
| 2022-03-18 | -36.31 | $18.57 | 301100 |
| 2022-03-17 | -40.13 | $18.51 | 378000 |
| 2022-03-16 | -47.77 | $18.39 | 432429 |
| 2022-03-15 | -59.87 | $18.20 | 406600 |
| 2022-03-14 | -62.42 | $18.16 | 614519 |
| 2022-03-11 | -38.54 | $18.75 | 519100 |
| 2022-03-10 | -36.74 | $18.93 | 467800 |
| 2022-03-09 | -39.53 | $18.87 | 466800 |
| 2022-03-08 | -48.37 | $18.68 | 600537 |
| 2022-03-07 | -50.70 | $18.63 | 406400 |
| 2022-03-04 | -40.47 | $18.85 | 533109 |
| 2022-03-03 | -30.70 | $19.06 | 525762 |
| 2022-03-02 | -32.56 | $19.02 | 441321 |
| 2022-03-01 | -46.05 | $18.73 | 449500 |
| 2022-02-28 | -52.56 | $18.59 | 449000 |
| 2022-02-25 | -57.21 | $18.49 | 527700 |
| 2022-02-24 | -77.67 | $18.05 | 869735 |
| 2022-02-23 | -98.24 | $18.05 | 593800 |
| 2022-02-22 | -73.11 | $18.17 | 838000 |
| 2022-02-18 | -45.82 | $18.68 | 352100 |
| 2022-02-17 | -50.66 | $18.57 | 377500 |
| 2022-02-16 | -47.14 | $18.65 | 510503 |
| 2022-02-15 | -49.34 | $18.60 | 545157 |
| 2022-02-14 | -59.47 | $18.37 | 759800 |
| 2022-02-11 | -30.40 | $19.03 | 875100 |
| 2022-02-10 | -15.42 | $19.37 | 674700 |
| 2022-02-09 | -2.80 | $19.53 | 600600 |
| 2022-02-08 | -5.61 | $19.30 | 561800 |
| 2022-02-07 | -7.14 | $19.27 | 547671 |
| 2022-02-04 | -14.80 | $19.12 | 570714 |
| 2022-02-03 | -10.20 | $19.21 | 630600 |
| 2022-02-02 | -1.04 | $19.35 | 495700 |
| 2022-02-01 | -4.17 | $19.29 | 779400 |
| 2022-01-31 | -9.09 | $19.15 | 1.1M |
| 2022-01-28 | -39.04 | $18.59 | 412183 |
| 2022-01-27 | -47.59 | $18.43 | 403800 |
| 2022-01-26 | -54.55 | $18.30 | 552300 |
| 2022-01-25 | -70.59 | $18.00 | 746006 |
| 2022-01-24 | -83.96 | $17.75 | 1.5M |
| 2022-01-21 | -94.26 | $18.17 | 773604 |
| 2022-01-20 | -65.08 | $18.50 | 635632 |
| 2022-01-19 | -45.07 | $18.68 | 417801 |
| 2022-01-18 | -39.74 | $18.70 | 445317 |
| 2022-01-14 | -36.54 | $18.75 | 553734 |
| 2022-01-13 | -19.87 | $19.01 | 473000 |
| 2022-01-12 | -2.56 | $19.28 | 705000 |
| 2022-01-11 | -4.52 | $19.24 | 639126 |
| 2022-01-10 | -12.26 | $19.12 | 544190 |
| 2022-01-07 | -9.68 | $19.16 | 534140 |
| 2022-01-06 | -16.77 | $19.05 | 559800 |
| 2022-01-05 | -15.48 | $19.07 | 945646 |
| 2022-01-04 | -10.20 | $19.08 | 1.1M |
| 2022-01-03 | -31.97 | $18.76 | 792944 |
| 2021-12-31 | -61.90 | $18.32 | 548000 |
| 2021-12-30 | -73.47 | $18.15 | 665500 |
| 2021-12-29 | -75.51 | $18.12 | 680940 |
| 2021-12-28 | -66.67 | $18.25 | 894444 |
| 2021-12-27 | -57.14 | $18.39 | 710440 |
| 2021-12-23 | -56.46 | $18.40 | 398100 |
| 2021-12-22 | -68.03 | $18.23 | 546700 |
| 2021-12-21 | -82.99 | $18.01 | 578340 |
| 2021-12-20 | -91.16 | $17.89 | 1.1M |
| 2021-12-17 | -84.96 | $18.27 | 730633 |
| 2021-12-16 | -72.57 | $18.41 | 511905 |
| 2021-12-15 | -80.53 | $18.32 | 805929 |
| 2021-12-14 | -92.21 | $18.52 | 692820 |
| 2021-12-13 | -52.86 | $18.86 | 511400 |
| 2021-12-10 | -22.86 | $19.07 | 435619 |
| 2021-12-09 | -10.00 | $19.16 | 471314 |
| 2021-12-08 | -18.92 | $19.13 | 448934 |
| 2021-12-07 | -20.27 | $19.12 | 439929 |
| 2021-12-06 | -36.84 | $19.01 | 600400 |
| 2021-12-03 | -46.05 | $18.94 | 516759 |
| 2021-12-02 | -40.79 | $18.98 | 506800 |
| 2021-12-01 | -63.16 | $18.81 | 443400 |
| 2021-11-30 | -71.05 | $18.75 | 537600 |
| 2021-11-29 | -57.89 | $18.85 | 359201 |
| 2021-11-26 | -78.95 | $18.69 | 452000 |
| 2021-11-24 | -48.68 | $18.92 | 565700 |
| 2021-11-23 | -77.63 | $18.70 | 435777 |
| 2021-11-22 | -81.37 | $18.72 | 422426 |
| 2021-11-19 | -86.27 | $18.67 | 595822 |
| 2021-11-18 | -92.61 | $18.66 | 780028 |
| 2021-11-17 | -97.35 | $18.64 | 870200 |
| 2021-11-16 | -90.40 | $18.88 | 611095 |
| 2021-11-15 | -84.75 | $18.98 | 476812 |
| 2021-11-12 | -79.66 | $19.07 | 487025 |
| 2021-11-11 | -73.55 | $19.21 | 530800 |
| 2021-11-10 | -73.55 | $19.21 | 553434 |
| 2021-11-09 | -73.23 | $19.24 | 468325 |
| 2021-11-08 | -75.00 | $19.22 | 664445 |
| 2021-11-05 | -75.98 | $19.20 | 746400 |
| 2021-11-04 | -77.45 | $19.17 | 489929 |
| 2021-11-03 | -77.94 | $19.16 | 474400 |
| 2021-11-02 | -79.41 | $19.13 | 662491 |
| 2021-11-01 | -85.78 | $19.00 | 768900 |
| 2021-10-29 | -81.86 | $19.08 | 760376 |
| 2021-10-28 | -85.78 | $19.00 | 833505 |
| 2021-10-27 | -91.18 | $18.89 | 1.4M |
| 2021-10-26 | -94.35 | $19.08 | 713507 |
| 2021-10-25 | -64.49 | $19.37 | 1.2M |
| 2021-10-22 | -32.71 | $20.05 | 497028 |
| 2021-10-21 | -19.63 | $20.33 | 178900 |
| 2021-10-20 | -16.36 | $20.40 | 180805 |
| 2021-10-19 | -19.72 | $20.36 | 154327 |
| 2021-10-18 | -24.45 | $20.34 | 239200 |
| 2021-10-15 | -30.04 | $20.31 | 237900 |
| 2021-10-14 | -31.23 | $20.46 | 314115 |
| 2021-10-13 | -24.91 | $20.63 | 195400 |
| 2021-10-12 | -29.78 | $20.52 | 365500 |
| 2021-10-11 | -35.44 | $20.45 | 327824 |
| 2021-10-08 | -45.18 | $20.26 | 273500 |
| 2021-10-07 | -48.38 | $20.20 | 327248 |
| 2021-10-06 | -57.47 | $19.92 | 267736 |
| 2021-10-05 | -60.06 | $19.84 | 551701 |
| 2021-10-04 | -73.38 | $19.43 | 448900 |
| 2021-10-01 | -81.17 | $19.19 | 322028 |
| 2021-09-30 | -82.47 | $19.15 | 339000 |
| 2021-09-29 | -80.84 | $19.20 | 367961 |
| 2021-09-28 | -89.94 | $18.92 | 855146 |
| 2021-09-27 | -100.00 | $19.25 | 619100 |
| 2021-09-24 | -88.65 | $19.66 | 468623 |
| 2021-09-23 | -81.66 | $19.82 | 1.2M |
| 2021-09-22 | -98.31 | $20.53 | 320221 |
| 2021-09-21 | -98.17 | $20.62 | 394694 |
| 2021-09-20 | -88.79 | $20.74 | 462092 |
| 2021-09-17 | -65.85 | $21.15 | 184000 |
| 2021-09-16 | -75.61 | $21.07 | 220508 |
| 2021-09-15 | -62.20 | $21.18 | 407100 |
| 2021-09-14 | -82.61 | $21.12 | 352400 |
| 2021-09-13 | -41.38 | $21.51 | 351700 |
| 2021-09-10 | -31.11 | $21.62 | 254342 |
| 2021-09-09 | -43.96 | $21.51 | 228513 |
| 2021-09-08 | -67.68 | $21.32 | 217900 |
| 2021-09-07 | -65.66 | $21.34 | 339543 |
| 2021-09-03 | -59.60 | $21.40 | 250836 |
| 2021-09-02 | -46.46 | $21.53 | 525200 |
| 2021-09-01 | -81.82 | $21.18 | 248926 |
| 2021-08-31 | -82.83 | $21.17 | 228300 |
| 2021-08-30 | -79.80 | $21.20 | 222343 |
| 2021-08-27 | -67.68 | $21.32 | 159117 |
| 2021-08-26 | -79.80 | $21.20 | 196100 |
| 2021-08-25 | -58.59 | $21.41 | 202949 |
| 2021-08-24 | -61.62 | $21.38 | 163300 |
| 2021-08-23 | -67.68 | $21.32 | 235750 |
| 2021-08-20 | -92.93 | $21.07 | 276000 |
| 2021-08-19 | -98.96 | $21.04 | 343890 |
| 2021-08-18 | -94.59 | $21.29 | 291616 |
| 2021-08-17 | -68.35 | $21.45 | 259303 |
| 2021-08-16 | -38.61 | $21.60 | 227621 |
| 2021-08-13 | -20.34 | $21.75 | 127100 |
| 2021-08-12 | -19.49 | $21.76 | 249126 |
| 2021-08-11 | -2.54 | $21.96 | 283869 |
| 2021-08-10 | -3.39 | $21.95 | 238000 |
| 2021-08-09 | -8.00 | $21.96 | 272423 |
| 2021-08-06 | -8.00 | $21.96 | 244110 |
| 2021-08-05 | -12.00 | $21.91 | 292400 |
| 2021-08-04 | -19.20 | $21.82 | 194800 |
| 2021-08-03 | -20.00 | $21.81 | 260000 |
| 2021-08-02 | -35.20 | $21.62 | 227120 |
| 2021-07-30 | -38.40 | $21.58 | 283800 |
| 2021-07-29 | -18.40 | $21.83 | 176905 |
| 2021-07-28 | -18.40 | $21.83 | 156706 |
| 2021-07-27 | -22.40 | $21.78 | 229600 |
| 2021-07-26 | -23.20 | $21.77 | 155300 |
| 2021-07-23 | -27.20 | $21.72 | 352122 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.47
2026-07-21
Close Price
$10.69
Vol: 701232Average Directional Index - Detailed Analysis
Minimum
7.09
Average
21.00
Maximum
56.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 17.47 | $10.69 | 701232 |
| 2026-07-20 | 16.89 | $10.66 | 871373 |
| 2026-07-17 | 16.27 | $10.69 | 3.9M |
| 2026-07-16 | 15.86 | $10.75 | 1.5M |
| 2026-07-15 | 15.63 | $10.77 | 1.1M |
| 2026-07-14 | 15.39 | $10.88 | 1.4M |
| 2026-07-13 | 15.86 | $10.89 | 1.8M |
| 2026-07-10 | 16.41 | $10.93 | 707100 |
| 2026-07-09 | 17.09 | $10.91 | 1.1M |
| 2026-07-08 | 17.64 | $10.92 | 1.2M |
| 2026-07-07 | 18.23 | $10.90 | 812800 |
| 2026-07-06 | 18.69 | $10.94 | 1.3M |
| 2026-07-02 | 19.43 | $10.99 | 1.1M |
| 2026-07-01 | 20.07 | $10.94 | 1.1M |
| 2026-06-30 | 20.70 | $10.92 | 1.6M |
| 2026-06-29 | 21.26 | $10.81 | 851801 |
| 2026-06-26 | 21.07 | $10.69 | 1.2M |
| 2026-06-25 | 20.64 | $10.61 | 2.1M |
| 2026-06-24 | 19.44 | $10.50 | 3.3M |
| 2026-06-23 | 18.17 | $10.60 | 2.2M |
| 2026-06-22 | 17.10 | $10.74 | 1.4M |
| 2026-06-18 | 16.13 | $10.72 | 2.3M |
| 2026-06-17 | 15.10 | $10.81 | 1.3M |
| 2026-06-16 | 14.43 | $10.81 | 1.6M |
| 2026-06-15 | 13.82 | $10.95 | 1.3M |
| 2026-06-12 | 13.50 | $11.04 | 1.5M |
| 2026-06-11 | 13.48 | $10.98 | 1.3M |
| 2026-06-10 | 13.41 | $10.93 | 924700 |
| 2026-06-09 | 13.28 | $11.04 | 1.9M |
| 2026-06-08 | 13.15 | $11.00 | 965635 |
| 2026-06-05 | 13.30 | $11.01 | 1.1M |
| 2026-06-04 | 13.46 | $11.09 | 980109 |
| 2026-06-03 | 13.74 | $11.04 | 1.1M |
| 2026-06-02 | 14.03 | $11.05 | 1.2M |
| 2026-06-01 | 14.44 | $11.13 | 1.3M |
| 2026-05-29 | 15.12 | $11.20 | 1.6M |
| 2026-05-28 | 15.86 | $11.16 | 1.3M |
| 2026-05-27 | 16.42 | $11.00 | 1.1M |
| 2026-05-26 | 16.46 | $11.01 | 1.8M |
| 2026-05-22 | 16.65 | $11.09 | 941415 |
| 2026-05-21 | 17.12 | $11.19 | 880043 |
| 2026-05-20 | 17.61 | $11.18 | 1.5M |
| 2026-05-19 | 18.13 | $11.02 | 1.2M |
| 2026-05-18 | 18.14 | $11.09 | 2.9M |
| 2026-05-15 | 18.18 | $11.13 | 1.6M |
| 2026-05-14 | 18.63 | $11.49 | 1.6M |
| 2026-05-13 | 18.95 | $11.50 | 1.8M |
| 2026-05-12 | 19.00 | $11.56 | 1.6M |
| 2026-05-11 | 19.06 | $11.56 | 1.8M |
| 2026-05-08 | 19.03 | $11.52 | 1.0M |
| 2026-05-07 | 19.06 | $11.49 | 1.0M |
| 2026-05-06 | 19.20 | $11.50 | 1.2M |
| 2026-05-05 | 19.38 | $11.43 | 894418 |
| 2026-05-04 | 19.71 | $11.41 | 1.1M |
| 2026-05-01 | 20.06 | $11.37 | 1.4M |
| 2026-04-30 | 20.57 | $11.43 | 1.9M |
| 2026-04-29 | 20.93 | $11.31 | 693800 |
| 2026-04-28 | 21.72 | $11.34 | 856795 |
| 2026-04-27 | 22.51 | $11.36 | 1.1M |
| 2026-04-24 | 23.36 | $11.22 | 567575 |
| 2026-04-23 | 24.46 | $11.20 | 813409 |
| 2026-04-22 | 25.61 | $11.34 | 841622 |
| 2026-04-21 | 26.75 | $11.38 | 1.3M |
| 2026-04-20 | 27.81 | $11.56 | 2.0M |
| 2026-04-17 | 29.02 | $11.29 | 1.1M |
| 2026-04-16 | 30.20 | $11.28 | 1.0M |
| 2026-04-15 | 31.43 | $11.35 | 1.2M |
| 2026-04-14 | 32.88 | $11.54 | 1.6M |
| 2026-04-13 | 34.53 | $11.42 | 1.1M |
| 2026-04-10 | 36.11 | $11.50 | 1.1M |
| 2026-04-09 | 37.79 | $11.39 | 738100 |
| 2026-04-08 | 39.15 | $11.22 | 1.2M |
| 2026-04-07 | 40.41 | $11.12 | 811400 |
| 2026-04-06 | 41.24 | $11.15 | 896637 |
| 2026-04-02 | 42.12 | $11.18 | 1.2M |
| 2026-04-01 | 43.04 | $11.20 | 1.2M |
| 2026-03-31 | 44.25 | $11.02 | 2.1M |
| 2026-03-30 | 44.63 | $10.65 | 1.3M |
| 2026-03-27 | 43.90 | $10.61 | 2.2M |
| 2026-03-26 | 43.18 | $10.81 | 1.0M |
| 2026-03-25 | 42.71 | $10.93 | 1.0M |
| 2026-03-24 | 42.22 | $10.77 | 1.9M |
| 2026-03-23 | 41.12 | $10.85 | 1.8M |
| 2026-03-20 | 40.04 | $10.82 | 1.9M |
| 2026-03-19 | 38.90 | $11.08 | 1.9M |
| 2026-03-18 | 37.88 | $11.04 | 737468 |
| 2026-03-17 | 36.94 | $11.11 | 984900 |
| 2026-03-16 | 35.95 | $11.03 | 1.5M |
| 2026-03-13 | 34.70 | $11.02 | 2.2M |
| 2026-03-12 | 33.39 | $11.29 | 1.7M |
| 2026-03-11 | 32.40 | $11.40 | 1.7M |
| 2026-03-10 | 31.45 | $11.42 | 1.5M |
| 2026-03-09 | 30.51 | $11.30 | 3.6M |
| 2026-03-06 | 29.00 | $11.41 | 2.9M |
| 2026-03-05 | 27.82 | $11.77 | 2.0M |
| 2026-03-04 | 27.01 | $11.82 | 1.7M |
| 2026-03-03 | 26.28 | $11.77 | 2.1M |
| 2026-03-02 | 25.27 | $11.93 | 1.6M |
| 2026-02-27 | 24.50 | $12.00 | 2.0M |
| 2026-02-26 | 24.01 | $12.05 | 1.1M |
| 2026-02-25 | 23.62 | $12.02 | 1.9M |
| 2026-02-24 | 23.21 | $12.09 | 1.3M |
| 2026-02-23 | 22.32 | $12.06 | 945400 |
| 2026-02-20 | 21.44 | $12.15 | 2.0M |
| 2026-02-19 | 20.52 | $12.22 | 1.1M |
| 2026-02-18 | 19.85 | $12.15 | 1.1M |
| 2026-02-17 | 19.15 | $12.16 | 1.8M |
| 2026-02-13 | 18.41 | $12.32 | 1.3M |
| 2026-02-12 | 17.96 | $12.47 | 1.3M |
| 2026-02-11 | 17.99 | $12.52 | 1.4M |
| 2026-02-10 | 18.16 | $12.55 | 1.2M |
| 2026-02-09 | 18.16 | $12.50 | 1.1M |
| 2026-02-06 | 17.94 | $12.38 | 1.3M |
| 2026-02-05 | 17.32 | $12.29 | 1.4M |
| 2026-02-04 | 16.62 | $12.44 | 1.6M |
| 2026-02-03 | 15.89 | $12.45 | 2.2M |
| 2026-02-02 | 15.41 | $12.35 | 3.0M |
| 2026-01-30 | 14.90 | $12.78 | 1.4M |
| 2026-01-29 | 15.55 | $12.86 | 944521 |
| 2026-01-28 | 16.24 | $12.79 | 1.1M |
| 2026-01-27 | 16.80 | $12.83 | 760600 |
| 2026-01-26 | 17.65 | $12.83 | 1.1M |
| 2026-01-23 | 18.40 | $12.80 | 1.1M |
| 2026-01-22 | 19.37 | $12.89 | 1.0M |
| 2026-01-21 | 20.33 | $12.82 | 928139 |
| 2026-01-20 | 21.19 | $12.63 | 1.3M |
| 2026-01-16 | 21.62 | $12.77 | 1.2M |
| 2026-01-15 | 22.55 | $12.80 | 1.2M |
| 2026-01-14 | 23.73 | $13.05 | 1.2M |
| 2026-01-13 | 24.45 | $13.02 | 1.2M |
| 2026-01-12 | 25.29 | $12.98 | 979901 |
| 2026-01-09 | 26.35 | $12.90 | 1.1M |
| 2026-01-08 | 27.70 | $12.68 | 2.0M |
| 2026-01-07 | 29.15 | $12.86 | 1.5M |
| 2026-01-06 | 30.38 | $13.04 | 1.7M |
| 2026-01-05 | 31.25 | $12.93 | 1.5M |
| 2026-01-02 | 32.43 | $12.77 | 2.0M |
| 2025-12-31 | 33.67 | $12.88 | 4.2M |
| 2025-12-30 | 34.85 | $12.82 | 3.2M |
| 2025-12-29 | 36.22 | $12.65 | 2.4M |
| 2025-12-26 | 37.84 | $12.61 | 1.8M |
| 2025-12-24 | 39.54 | $12.51 | 1.5M |
| 2025-12-23 | 41.12 | $12.34 | 2.0M |
| 2025-12-22 | 42.00 | $12.24 | 2.0M |
| 2025-12-19 | 42.81 | $12.25 | 1.8M |
| 2025-12-18 | 43.41 | $12.13 | 2.2M |
| 2025-12-17 | 43.96 | $12.07 | 1.7M |
| 2025-12-16 | 44.00 | $12.07 | 2.3M |
| 2025-12-15 | 44.00 | $12.09 | 2.0M |
| 2025-12-12 | 44.01 | $12.20 | 1.9M |
| 2025-12-11 | 44.20 | $12.14 | 1.9M |
| 2025-12-10 | 44.30 | $12.16 | 1.4M |
| 2025-12-09 | 44.41 | $12.09 | 1.3M |
| 2025-12-08 | 44.31 | $12.11 | 1.3M |
| 2025-12-05 | 44.18 | $12.08 | 1.2M |
| 2025-12-04 | 44.06 | $12.06 | 2.8M |
| 2025-12-03 | 43.92 | $12.12 | 1.5M |
| 2025-12-02 | 43.86 | $12.20 | 1.3M |
| 2025-12-01 | 43.86 | $12.24 | 1.4M |
| 2025-11-28 | 43.92 | $12.43 | 1.6M |
| 2025-11-26 | 44.05 | $12.42 | 1.5M |
| 2025-11-25 | 44.26 | $12.43 | 1.8M |
| 2025-11-24 | 44.30 | $12.23 | 2.0M |
| 2025-11-21 | 44.03 | $12.00 | 2.5M |
| 2025-11-20 | 43.28 | $11.98 | 2.3M |
| 2025-11-19 | 42.54 | $11.98 | 2.5M |
| 2025-11-18 | 41.77 | $11.97 | 4.2M |
| 2025-11-17 | 40.97 | $12.43 | 3.1M |
| 2025-11-14 | 40.45 | $12.91 | 1.4M |
| 2025-11-13 | 40.28 | $13.10 | 1.6M |
| 2025-11-12 | 40.27 | $13.20 | 1.5M |
| 2025-11-11 | 40.44 | $13.29 | 1.1M |
| 2025-11-10 | 40.46 | $13.22 | 1.2M |
| 2025-11-07 | 40.53 | $13.11 | 1.6M |
| 2025-11-06 | 40.07 | $13.06 | 1.4M |
| 2025-11-05 | 39.71 | $13.17 | 1.8M |
| 2025-11-04 | 39.33 | $13.03 | 2.3M |
| 2025-11-03 | 38.55 | $13.09 | 2.1M |
| 2025-10-31 | 37.83 | $13.55 | 1.5M |
| 2025-10-30 | 37.32 | $13.25 | 1.7M |
| 2025-10-29 | 35.79 | $12.99 | 2.7M |
| 2025-10-28 | 33.97 | $13.02 | 4.2M |
| 2025-10-27 | 32.14 | $13.52 | 4.8M |
| 2025-10-24 | 30.24 | $13.82 | 1.3M |
| 2025-10-23 | 28.75 | $13.80 | 1.7M |
| 2025-10-22 | 26.89 | $13.54 | 2.6M |
| 2025-10-21 | 23.92 | $13.34 | 5.1M |
| 2025-10-20 | 20.79 | $12.83 | 11.8M |
| 2025-10-17 | 17.53 | $14.09 | 5.7M |
| 2025-10-16 | 14.83 | $14.42 | 2.8M |
| 2025-10-15 | 12.65 | $14.70 | 1.6M |
| 2025-10-14 | 11.06 | $14.88 | 1.6M |
| 2025-10-13 | 10.04 | $14.97 | 1.4M |
| 2025-10-10 | 9.26 | $14.88 | 2.0M |
| 2025-10-09 | 8.43 | $14.98 | 1.0M |
| 2025-10-08 | 8.41 | $15.02 | 1.1M |
| 2025-10-07 | 8.45 | $15.05 | 768639 |
| 2025-10-06 | 8.63 | $15.01 | 1.4M |
| 2025-10-03 | 8.82 | $15.00 | 1.1M |
| 2025-10-02 | 9.08 | $15.06 | 921830 |
| 2025-10-01 | 9.38 | $15.07 | 1.0M |
| 2025-09-30 | 9.86 | $14.98 | 1.1M |
| 2025-09-29 | 9.96 | $14.94 | 930641 |
| 2025-09-26 | 9.47 | $14.91 | 578000 |
| 2025-09-25 | 9.23 | $14.91 | 633301 |
| 2025-09-24 | 8.99 | $14.95 | 661734 |
| 2025-09-23 | 9.15 | $14.96 | 605953 |
| 2025-09-22 | 9.45 | $14.99 | 1.0M |
| 2025-09-19 | 9.70 | $14.90 | 1.0M |
| 2025-09-18 | 9.38 | $14.86 | 1.1M |
| 2025-09-17 | 9.22 | $14.88 | 1.3M |
| 2025-09-16 | 9.05 | $14.90 | 1.3M |
| 2025-09-15 | 9.22 | $14.94 | 920723 |
| 2025-09-12 | 9.46 | $15.09 | 1.4M |
| 2025-09-11 | 9.84 | $15.00 | 1.3M |
| 2025-09-10 | 10.35 | $15.06 | 983141 |
| 2025-09-09 | 10.15 | $15.14 | 870943 |
| 2025-09-08 | 9.70 | $15.15 | 964289 |
| 2025-09-05 | 9.23 | $15.13 | 1.1M |
| 2025-09-04 | 8.74 | $15.08 | 1.1M |
| 2025-09-03 | 8.46 | $15.00 | 931700 |
| 2025-09-02 | 8.62 | $14.94 | 1.1M |
| 2025-08-29 | 9.02 | $14.93 | 1.1M |
| 2025-08-28 | 9.31 | $14.95 | 881036 |
| 2025-08-27 | 9.55 | $14.96 | 563546 |
| 2025-08-26 | 9.98 | $14.92 | 531944 |
| 2025-08-25 | 10.18 | $14.85 | 709721 |
| 2025-08-22 | 10.33 | $14.85 | 826600 |
| 2025-08-21 | 10.36 | $14.80 | 1.2M |
| 2025-08-20 | 10.07 | $14.83 | 907500 |
| 2025-08-19 | 9.86 | $14.82 | 1.1M |
| 2025-08-18 | 9.79 | $14.83 | 1.1M |
| 2025-08-15 | 9.80 | $14.90 | 946122 |
| 2025-08-14 | 10.11 | $15.06 | 885706 |
| 2025-08-13 | 9.91 | $15.06 | 1.4M |
| 2025-08-12 | 9.71 | $15.04 | 978053 |
| 2025-08-11 | 9.68 | $15.01 | 877233 |
| 2025-08-08 | 9.87 | $14.98 | 729959 |
| 2025-08-07 | 10.06 | $14.99 | 730545 |
| 2025-08-06 | 10.31 | $14.97 | 728700 |
| 2025-08-05 | 10.57 | $14.94 | 998212 |
| 2025-08-04 | 10.85 | $14.93 | 942649 |
| 2025-08-01 | 11.41 | $14.84 | 1.5M |
| 2025-07-31 | 11.84 | $14.88 | 1.3M |
| 2025-07-30 | 12.45 | $14.84 | 2.0M |
| 2025-07-29 | 13.10 | $14.96 | 996125 |
| 2025-07-28 | 12.82 | $15.10 | 670400 |
| 2025-07-25 | 12.89 | $15.04 | 580223 |
| 2025-07-24 | 13.28 | $15.02 | 809915 |
| 2025-07-23 | 13.73 | $14.95 | 682813 |
| 2025-07-22 | 14.43 | $14.92 | 734821 |
| 2025-07-21 | 14.92 | $14.87 | 905852 |
| 2025-07-18 | 15.57 | $14.88 | 736317 |
| 2025-07-17 | 16.26 | $14.89 | 981010 |
| 2025-07-16 | 16.89 | $14.80 | 969205 |
| 2025-07-15 | 17.24 | $14.83 | 1.3M |
| 2025-07-14 | 17.72 | $15.09 | 1.1M |
| 2025-07-11 | 18.00 | $15.08 | 863844 |
| 2025-07-10 | 18.19 | $15.08 | 894339 |
| 2025-07-09 | 18.39 | $14.99 | 695010 |
| 2025-07-08 | 18.79 | $14.97 | 837670 |
| 2025-07-07 | 19.45 | $14.95 | 893370 |
| 2025-07-03 | 20.22 | $14.95 | 552300 |
| 2025-07-02 | 21.11 | $14.90 | 649615 |
| 2025-07-01 | 22.20 | $14.84 | 930000 |
| 2025-06-30 | 23.30 | $14.89 | 1.1M |
| 2025-06-27 | 24.40 | $14.88 | 520800 |
| 2025-06-26 | 25.63 | $14.79 | 514013 |
| 2025-06-25 | 26.61 | $14.75 | 572574 |
| 2025-06-24 | 27.36 | $14.70 | 689546 |
| 2025-06-23 | 27.98 | $14.58 | 711900 |
| 2025-06-20 | 28.15 | $14.55 | 773800 |
| 2025-06-18 | 28.33 | $14.57 | 778000 |
| 2025-06-17 | 28.65 | $14.55 | 676400 |
| 2025-06-16 | 28.83 | $14.55 | 891800 |
| 2025-06-13 | 29.01 | $14.63 | 768439 |
| 2025-06-12 | 29.50 | $14.94 | 1.0M |
| 2025-06-11 | 30.41 | $14.80 | 1.1M |
| 2025-06-10 | 30.97 | $14.79 | 967657 |
| 2025-06-09 | 31.56 | $14.86 | 696100 |
| 2025-06-06 | 32.34 | $14.84 | 692818 |
| 2025-06-05 | 33.12 | $14.83 | 631934 |
| 2025-06-04 | 33.87 | $14.78 | 642973 |
| 2025-06-03 | 34.74 | $14.84 | 806217 |
| 2025-06-02 | 35.62 | $14.80 | 756532 |
| 2025-05-30 | 36.24 | $14.73 | 1.1M |
| 2025-05-29 | 36.80 | $14.63 | 689407 |
| 2025-05-28 | 36.98 | $14.51 | 532600 |
| 2025-05-27 | 37.17 | $14.61 | 823916 |
| 2025-05-23 | 37.27 | $14.55 | 677981 |
| 2025-05-22 | 37.21 | $14.39 | 870503 |
| 2025-05-21 | 36.89 | $14.45 | 1.3M |
| 2025-05-20 | 36.75 | $14.58 | 605749 |
| 2025-05-19 | 36.78 | $14.65 | 685824 |
| 2025-05-16 | 36.82 | $14.66 | 633243 |
| 2025-05-15 | 37.00 | $14.69 | 801164 |
| 2025-05-14 | 37.19 | $14.85 | 1.3M |
| 2025-05-13 | 37.56 | $14.75 | 1.3M |
| 2025-05-12 | 37.82 | $14.74 | 995900 |
| 2025-05-09 | 37.90 | $14.52 | 778248 |
| 2025-05-08 | 37.47 | $14.42 | 774600 |
| 2025-05-07 | 37.02 | $14.46 | 1.0M |
| 2025-05-06 | 36.55 | $14.51 | 658593 |
| 2025-05-05 | 36.11 | $14.52 | 739358 |
| 2025-05-02 | 35.60 | $14.46 | 892409 |
| 2025-05-01 | 35.07 | $14.27 | 1.7M |
| 2025-04-30 | 34.45 | $14.46 | 1.1M |
| 2025-04-29 | 34.04 | $14.45 | 571796 |
| 2025-04-28 | 33.67 | $14.36 | 627614 |
| 2025-04-25 | 33.27 | $14.42 | 584008 |
| 2025-04-24 | 32.73 | $14.31 | 625900 |
| 2025-04-23 | 32.04 | $14.15 | 939995 |
| 2025-04-22 | 31.26 | $14.06 | 1.0M |
| 2025-04-21 | 30.16 | $14.07 | 1.0M |
| 2025-04-17 | 29.01 | $14.33 | 598653 |
| 2025-04-16 | 27.99 | $14.31 | 957000 |
| 2025-04-15 | 26.91 | $14.55 | 1.3M |
| 2025-04-14 | 25.92 | $14.69 | 1.3M |
| 2025-04-11 | 24.85 | $14.45 | 1.5M |
| 2025-04-10 | 23.33 | $14.19 | 1.2M |
| 2025-04-09 | 21.72 | $14.66 | 2.7M |
| 2025-04-08 | 20.03 | $14.09 | 2.2M |
| 2025-04-07 | 18.59 | $13.74 | 3.8M |
| 2025-04-04 | 15.60 | $13.86 | 5.5M |
| 2025-04-03 | 12.95 | $15.30 | 2.0M |
| 2025-04-02 | 12.20 | $15.66 | 1.3M |
| 2025-04-01 | 11.99 | $15.50 | 973445 |
| 2025-03-31 | 11.25 | $15.57 | 1.3M |
| 2025-03-28 | 10.47 | $15.54 | 948590 |
| 2025-03-27 | 9.91 | $15.61 | 1.2M |
| 2025-03-26 | 9.48 | $15.70 | 1.2M |
| 2025-03-25 | 9.41 | $15.83 | 951300 |
| 2025-03-24 | 9.84 | $15.90 | 856156 |
| 2025-03-21 | 10.27 | $15.89 | 609765 |
| 2025-03-20 | 10.75 | $15.85 | 1.1M |
| 2025-03-19 | 11.26 | $15.76 | 1.6M |
| 2025-03-18 | 11.71 | $15.64 | 913200 |
| 2025-03-17 | 11.43 | $15.62 | 839016 |
| 2025-03-14 | 11.35 | $15.54 | 1.2M |
| 2025-03-13 | 10.88 | $15.66 | 1.4M |
| 2025-03-12 | 11.09 | $15.70 | 1.2M |
| 2025-03-11 | 11.22 | $15.58 | 1.4M |
| 2025-03-10 | 11.14 | $15.70 | 1.6M |
| 2025-03-07 | 11.37 | $15.77 | 1.2M |
| 2025-03-06 | 11.69 | $15.75 | 1.1M |
| 2025-03-05 | 12.25 | $15.91 | 1.2M |
| 2025-03-04 | 12.76 | $15.78 | 1.5M |
| 2025-03-03 | 13.23 | $15.73 | 1.2M |
| 2025-02-28 | 13.63 | $15.72 | 1.1M |
| 2025-02-27 | 14.32 | $15.57 | 1.3M |
| 2025-02-26 | 15.05 | $15.75 | 979911 |
| 2025-02-25 | 15.16 | $15.73 | 807641 |
| 2025-02-24 | 15.41 | $15.67 | 812105 |
| 2025-02-21 | 15.78 | $15.68 | 1.2M |
| 2025-02-20 | 15.79 | $15.70 | 819252 |
| 2025-02-19 | 15.96 | $15.60 | 898094 |
| 2025-02-18 | 16.38 | $15.57 | 942700 |
| 2025-02-14 | 16.93 | $15.56 | 804519 |
| 2025-02-13 | 17.50 | $15.77 | 1.2M |
| 2025-02-12 | 17.41 | $15.70 | 954215 |
| 2025-02-11 | 17.64 | $15.70 | 1.2M |
| 2025-02-10 | 17.75 | $15.62 | 887610 |
| 2025-02-07 | 18.15 | $15.55 | 631439 |
| 2025-02-06 | 18.82 | $15.56 | 755339 |
| 2025-02-05 | 19.63 | $15.52 | 747108 |
| 2025-02-04 | 20.51 | $15.46 | 982400 |
| 2025-02-03 | 21.47 | $15.45 | 1.9M |
| 2025-01-31 | 22.58 | $15.26 | 922455 |
| 2025-01-30 | 23.17 | $15.19 | 642113 |
| 2025-01-29 | 23.22 | $15.00 | 628240 |
| 2025-01-28 | 22.78 | $15.01 | 918300 |
| 2025-01-27 | 22.32 | $15.02 | 1.3M |
| 2025-01-24 | 21.56 | $15.14 | 862341 |
| 2025-01-23 | 21.26 | $15.22 | 2.3M |
| 2025-01-22 | 21.03 | $15.44 | 906509 |
| 2025-01-21 | 21.60 | $15.37 | 745269 |
| 2025-01-17 | 22.03 | $15.30 | 761605 |
| 2025-01-16 | 22.19 | $15.30 | 580907 |
| 2025-01-15 | 22.22 | $15.28 | 860597 |
| 2025-01-14 | 22.10 | $15.24 | 1.2M |
| 2025-01-13 | 22.22 | $15.21 | 978534 |
| 2025-01-10 | 22.02 | $15.32 | 1.2M |
| 2025-01-08 | 21.80 | $15.32 | 956237 |
| 2025-01-07 | 21.68 | $15.41 | 637018 |
| 2025-01-06 | 21.93 | $15.47 | 856806 |
| 2025-01-03 | 22.41 | $15.40 | 629497 |
| 2025-01-02 | 22.91 | $15.31 | 809196 |
| 2024-12-31 | 23.12 | $15.26 | 810300 |
| 2024-12-30 | 23.22 | $15.19 | 854100 |
| 2024-12-27 | 22.70 | $15.34 | 612529 |
| 2024-12-26 | 22.38 | $15.33 | 469602 |
| 2024-12-24 | 22.09 | $15.24 | 405210 |
| 2024-12-23 | 21.43 | $15.22 | 634048 |
| 2024-12-20 | 20.50 | $15.23 | 616300 |
| 2024-12-19 | 19.39 | $15.08 | 1.1M |
| 2024-12-18 | 17.68 | $15.05 | 1.1M |
| 2024-12-17 | 15.92 | $15.27 | 1.5M |
| 2024-12-16 | 14.26 | $15.40 | 1.0M |
| 2024-12-13 | 12.98 | $15.58 | 1.0M |
| 2024-12-12 | 11.82 | $15.74 | 990308 |
| 2024-12-11 | 11.22 | $15.79 | 791318 |
| 2024-12-10 | 10.48 | $15.59 | 1.7M |
| 2024-12-09 | 9.36 | $15.68 | 1.8M |
| 2024-12-06 | 8.89 | $15.99 | 610476 |
| 2024-12-05 | 8.89 | $15.95 | 684049 |
| 2024-12-04 | 9.05 | $15.92 | 787911 |
| 2024-12-03 | 9.36 | $15.92 | 695432 |
| 2024-12-02 | 9.75 | $15.85 | 723800 |
| 2024-11-29 | 10.00 | $15.80 | 623900 |
| 2024-11-27 | 10.25 | $15.74 | 729707 |
| 2024-11-26 | 10.47 | $15.80 | 554000 |
| 2024-11-25 | 10.70 | $15.81 | 691342 |
| 2024-11-22 | 11.07 | $15.86 | 628744 |
| 2024-11-21 | 11.27 | $15.82 | 958030 |
| 2024-11-20 | 11.29 | $15.72 | 713045 |
| 2024-11-19 | 10.86 | $15.70 | 1.1M |
| 2024-11-18 | 10.30 | $15.68 | 1.1M |
| 2024-11-15 | 9.77 | $15.67 | 1.3M |
| 2024-11-14 | 9.12 | $15.82 | 1.1M |
| 2024-11-13 | 9.24 | $15.89 | 1.2M |
| 2024-11-12 | 9.64 | $16.03 | 934232 |
| 2024-11-11 | 9.72 | $16.01 | 1.0M |
| 2024-11-08 | 9.98 | $15.99 | 956200 |
| 2024-11-07 | 10.47 | $15.86 | 770700 |
| 2024-11-06 | 10.61 | $15.80 | 1.0M |
| 2024-11-05 | 10.38 | $15.79 | 668900 |
| 2024-11-04 | 10.39 | $15.77 | 812634 |
| 2024-11-01 | 10.18 | $15.65 | 762100 |
| 2024-10-31 | 9.97 | $15.68 | 945000 |
| 2024-10-30 | 9.53 | $15.69 | 680100 |
| 2024-10-29 | 8.79 | $15.64 | 1.2M |
| 2024-10-28 | 8.23 | $15.77 | 551570 |
| 2024-10-25 | 8.20 | $15.69 | 818500 |
| 2024-10-24 | 8.15 | $15.67 | 956000 |
| 2024-10-23 | 8.11 | $15.71 | 1.0M |
| 2024-10-22 | 8.02 | $15.80 | 784861 |
| 2024-10-21 | 8.19 | $15.83 | 869224 |
| 2024-10-18 | 8.54 | $15.84 | 669605 |
| 2024-10-17 | 8.89 | $15.73 | 610801 |
| 2024-10-16 | 8.95 | $15.74 | 897307 |
| 2024-10-15 | 8.92 | $15.66 | 1.1M |
| 2024-10-14 | 8.81 | $15.81 | 1.1M |
| 2024-10-11 | 9.09 | $15.89 | 840329 |
| 2024-10-10 | 9.13 | $15.95 | 598500 |
| 2024-10-09 | 8.91 | $15.96 | 534072 |
| 2024-10-08 | 8.71 | $15.94 | 626314 |
| 2024-10-07 | 8.60 | $15.86 | 917716 |
| 2024-10-04 | 8.61 | $15.93 | 782464 |
| 2024-10-03 | 8.22 | $15.91 | 840516 |
| 2024-10-02 | 8.03 | $15.87 | 578232 |
| 2024-10-01 | 7.93 | $15.77 | 662345 |
| 2024-09-30 | 8.04 | $15.76 | 746337 |
| 2024-09-27 | 8.33 | $15.61 | 785800 |
| 2024-09-26 | 8.70 | $15.66 | 449400 |
| 2024-09-25 | 8.84 | $15.62 | 451200 |
| 2024-09-24 | 9.05 | $15.67 | 471550 |
| 2024-09-23 | 9.27 | $15.64 | 419400 |
| 2024-09-20 | 9.59 | $15.63 | 595121 |
| 2024-09-19 | 9.93 | $15.60 | 570442 |
| 2024-09-18 | 10.43 | $15.43 | 737070 |
| 2024-09-17 | 10.97 | $15.41 | 812526 |
| 2024-09-16 | 11.15 | $15.26 | 693539 |
| 2024-09-13 | 10.96 | $15.31 | 794035 |
| 2024-09-12 | 10.77 | $15.47 | 1.0M |
| 2024-09-11 | 11.22 | $15.55 | 839400 |
| 2024-09-10 | 11.70 | $15.58 | 780900 |
| 2024-09-09 | 12.31 | $15.53 | 472203 |
| 2024-09-06 | 12.71 | $15.38 | 610437 |
| 2024-09-05 | 12.87 | $15.44 | 376022 |
| 2024-09-04 | 13.24 | $15.40 | 606200 |
| 2024-09-03 | 13.59 | $15.29 | 688337 |
| 2024-08-30 | 13.81 | $15.45 | 660644 |
| 2024-08-29 | 14.38 | $15.34 | 541165 |
| 2024-08-28 | 14.34 | $15.20 | 396900 |
| 2024-08-27 | 13.96 | $15.14 | 494043 |
| 2024-08-26 | 13.33 | $15.06 | 1.6M |
| 2024-08-23 | 12.67 | $15.23 | 1.6M |
| 2024-08-22 | 12.50 | $15.40 | 533015 |
| 2024-08-21 | 12.75 | $15.44 | 483716 |
| 2024-08-20 | 12.98 | $15.29 | 1.8M |
| 2024-08-19 | 13.14 | $15.49 | 1.2M |
| 2024-08-16 | 13.72 | $15.44 | 759343 |
| 2024-08-15 | 14.28 | $15.52 | 777734 |
| 2024-08-14 | 14.86 | $15.75 | 1.0M |
| 2024-08-13 | 14.97 | $15.75 | 1.3M |
| 2024-08-12 | 15.28 | $15.63 | 859714 |
| 2024-08-09 | 15.83 | $15.49 | 833225 |
| 2024-08-08 | 16.64 | $15.46 | 844000 |
| 2024-08-07 | 17.25 | $15.29 | 734331 |
| 2024-08-06 | 17.59 | $15.22 | 1.6M |
| 2024-08-05 | 17.85 | $15.03 | 2.3M |
| 2024-08-02 | 17.53 | $15.27 | 885203 |
| 2024-08-01 | 17.44 | $15.42 | 614027 |
| 2024-07-31 | 16.99 | $15.44 | 862448 |
| 2024-07-30 | 16.51 | $15.28 | 659931 |
| 2024-07-29 | 16.61 | $15.25 | 604900 |
| 2024-07-26 | 16.57 | $15.30 | 380744 |
| 2024-07-25 | 16.64 | $15.24 | 592339 |
| 2024-07-24 | 16.71 | $15.19 | 575418 |
| 2024-07-23 | 16.88 | $15.32 | 552200 |
| 2024-07-22 | 16.39 | $15.34 | 906505 |
| 2024-07-19 | 15.99 | $15.16 | 471900 |
| 2024-07-18 | 16.17 | $15.15 | 590943 |
| 2024-07-17 | 16.35 | $15.15 | 807734 |
| 2024-07-16 | 16.69 | $15.11 | 808908 |
| 2024-07-15 | 16.62 | $15.22 | 963070 |
| 2024-07-12 | 16.49 | $15.37 | 807624 |
| 2024-07-11 | 15.26 | $15.39 | 948234 |
| 2024-07-10 | 13.76 | $15.37 | 882000 |
| 2024-07-09 | 12.40 | $15.24 | 901575 |
| 2024-07-08 | 11.19 | $15.21 | 817869 |
| 2024-07-05 | 10.04 | $15.15 | 669537 |
| 2024-07-03 | 9.14 | $15.08 | 421000 |
| 2024-07-02 | 8.41 | $14.98 | 802142 |
| 2024-07-01 | 7.71 | $14.94 | 652200 |
| 2024-06-28 | 7.31 | $14.91 | 846048 |
| 2024-06-27 | 7.09 | $14.84 | 364801 |
| 2024-06-26 | 7.11 | $14.80 | 451400 |
| 2024-06-25 | 7.26 | $14.85 | 417622 |
| 2024-06-24 | 7.41 | $14.79 | 560200 |
| 2024-06-21 | 7.70 | $14.73 | 468600 |
| 2024-06-20 | 7.96 | $14.74 | 520800 |
| 2024-06-18 | 8.19 | $14.65 | 540800 |
| 2024-06-17 | 8.31 | $14.66 | 844341 |
| 2024-06-14 | 8.47 | $14.77 | 806715 |
| 2024-06-13 | 8.78 | $14.94 | 818600 |
| 2024-06-12 | 8.55 | $14.95 | 908431 |
| 2024-06-11 | 8.40 | $14.84 | 493167 |
| 2024-06-10 | 8.57 | $14.88 | 533000 |
| 2024-06-07 | 8.70 | $14.88 | 473900 |
| 2024-06-06 | 8.69 | $14.88 | 584604 |
| 2024-06-05 | 8.59 | $14.85 | 661349 |
| 2024-06-04 | 8.82 | $14.81 | 493400 |
| 2024-06-03 | 9.16 | $14.67 | 563099 |
| 2024-05-31 | 9.52 | $14.68 | 762800 |
| 2024-05-30 | 9.65 | $14.44 | 532200 |
| 2024-05-29 | 9.36 | $14.51 | 619410 |
| 2024-05-28 | 9.23 | $14.52 | 604300 |
| 2024-05-24 | 9.23 | $14.66 | 369500 |
| 2024-05-23 | 9.34 | $14.54 | 525227 |
| 2024-05-22 | 9.46 | $14.65 | 497137 |
| 2024-05-21 | 9.89 | $14.68 | 709909 |
| 2024-05-20 | 10.31 | $14.52 | 604500 |
| 2024-05-17 | 10.22 | $14.41 | 501700 |
| 2024-05-16 | 10.03 | $14.43 | 653953 |
| 2024-05-15 | 9.82 | $14.48 | 567300 |
| 2024-05-14 | 9.76 | $14.35 | 640129 |
| 2024-05-13 | 9.29 | $14.52 | 869600 |
| 2024-05-10 | 9.29 | $14.59 | 887729 |
| 2024-05-09 | 9.48 | $14.65 | 615889 |
| 2024-05-08 | 9.77 | $14.66 | 469141 |
| 2024-05-07 | 10.17 | $14.71 | 488100 |
| 2024-05-06 | 10.54 | $14.73 | 430661 |
| 2024-05-03 | 10.93 | $14.67 | 659025 |
| 2024-05-02 | 11.35 | $14.64 | 461115 |
| 2024-05-01 | 11.91 | $14.54 | 623200 |
| 2024-04-30 | 12.47 | $14.59 | 636217 |
| 2024-04-29 | 13.07 | $14.59 | 407661 |
| 2024-04-26 | 13.61 | $14.55 | 391617 |
| 2024-04-25 | 14.12 | $14.46 | 459325 |
| 2024-04-24 | 14.44 | $14.48 | 483847 |
| 2024-04-23 | 14.99 | $14.49 | 501000 |
| 2024-04-22 | 15.68 | $14.33 | 601297 |
| 2024-04-19 | 16.24 | $14.06 | 486200 |
| 2024-04-18 | 16.31 | $14.04 | 501500 |
| 2024-04-17 | 16.25 | $13.99 | 559400 |
| 2024-04-16 | 16.00 | $13.80 | 685100 |
| 2024-04-15 | 15.61 | $13.85 | 874700 |
| 2024-04-12 | 15.41 | $14.08 | 998534 |
| 2024-04-11 | 15.47 | $14.39 | 1.1M |
| 2024-04-10 | 16.10 | $14.50 | 1.2M |
| 2024-04-09 | 16.85 | $14.83 | 517000 |
| 2024-04-08 | 16.64 | $14.81 | 671600 |
| 2024-04-05 | 16.52 | $14.68 | 562391 |
| 2024-04-04 | 16.74 | $14.50 | 558936 |
| 2024-04-03 | 17.08 | $14.51 | 583500 |
| 2024-04-02 | 17.73 | $14.42 | 823448 |
| 2024-04-01 | 18.64 | $14.25 | 839900 |
| 2024-03-28 | 19.36 | $14.32 | 705929 |
| 2024-03-27 | 20.09 | $14.22 | 554954 |
| 2024-03-26 | 20.81 | $14.05 | 636900 |
| 2024-03-25 | 21.57 | $14.17 | 484014 |
| 2024-03-22 | 22.58 | $14.07 | 492200 |
| 2024-03-21 | 23.49 | $14.17 | 953043 |
| 2024-03-20 | 24.45 | $13.87 | 2.1M |
| 2024-03-19 | 25.10 | $14.09 | 1.1M |
| 2024-03-18 | 26.10 | $14.43 | 1.1M |
| 2024-03-15 | 26.05 | $14.63 | 527215 |
| 2024-03-14 | 25.57 | $14.62 | 982800 |
| 2024-03-13 | 24.87 | $14.90 | 1.4M |
| 2024-03-12 | 23.48 | $14.74 | 624400 |
| 2024-03-11 | 22.34 | $14.72 | 670452 |
| 2024-03-08 | 21.19 | $14.70 | 594000 |
| 2024-03-07 | 20.05 | $14.66 | 656800 |
| 2024-03-06 | 18.92 | $14.57 | 878000 |
| 2024-03-05 | 17.73 | $14.38 | 734820 |
| 2024-03-04 | 16.48 | $14.61 | 1.1M |
| 2024-03-01 | 15.17 | $14.30 | 580145 |
| 2024-02-29 | 14.41 | $14.29 | 732537 |
| 2024-02-28 | 13.66 | $14.08 | 594408 |
| 2024-02-27 | 13.42 | $14.04 | 500707 |
| 2024-02-26 | 13.22 | $13.90 | 938600 |
| 2024-02-23 | 13.23 | $13.91 | 537324 |
| 2024-02-22 | 13.00 | $13.88 | 496216 |
| 2024-02-21 | 12.96 | $13.80 | 477960 |
| 2024-02-20 | 13.12 | $13.75 | 604700 |
| 2024-02-16 | 13.45 | $13.68 | 496138 |
| 2024-02-15 | 13.84 | $13.76 | 520400 |
| 2024-02-14 | 14.08 | $13.69 | 1.0M |
| 2024-02-13 | 14.33 | $13.99 | 1.0M |
| 2024-02-12 | 13.81 | $14.10 | 959000 |
| 2024-02-09 | 13.06 | $13.94 | 1.2M |
| 2024-02-08 | 12.53 | $13.81 | 552471 |
| 2024-02-07 | 12.37 | $13.76 | 641800 |
| 2024-02-06 | 12.27 | $13.72 | 470950 |
| 2024-02-05 | 12.16 | $13.70 | 663600 |
| 2024-02-02 | 12.05 | $13.83 | 786868 |
| 2024-02-01 | 11.59 | $13.89 | 1.2M |
| 2024-01-31 | 11.10 | $13.62 | 620398 |
| 2024-01-30 | 11.21 | $13.58 | 536411 |
| 2024-01-29 | 11.55 | $13.51 | 464800 |
| 2024-01-26 | 12.06 | $13.38 | 527498 |
| 2024-01-25 | 12.58 | $13.29 | 560883 |
| 2024-01-24 | 13.12 | $13.23 | 761635 |
| 2024-01-23 | 13.37 | $13.23 | 536400 |
| 2024-01-22 | 13.51 | $13.09 | 714604 |
| 2024-01-19 | 13.43 | $13.07 | 739720 |
| 2024-01-18 | 13.35 | $13.26 | 494600 |
| 2024-01-17 | 13.54 | $13.18 | 739407 |
| 2024-01-16 | 13.60 | $13.30 | 547043 |
| 2024-01-12 | 14.18 | $13.39 | 489873 |
| 2024-01-11 | 14.84 | $13.52 | 718803 |
| 2024-01-10 | 15.54 | $13.69 | 1.0M |
| 2024-01-09 | 15.64 | $13.67 | 834384 |
| 2024-01-08 | 15.84 | $13.68 | 891999 |
| 2024-01-05 | 16.19 | $13.50 | 1.0M |
| 2024-01-04 | 16.59 | $13.54 | 860625 |
| 2024-01-03 | 17.23 | $13.40 | 1.1M |
| 2024-01-02 | 18.02 | $13.00 | 1.1M |
| 2023-12-29 | 18.28 | $12.80 | 826351 |
| 2023-12-28 | 17.99 | $12.79 | 811800 |
| 2023-12-27 | 17.44 | $12.67 | 1.0M |
| 2023-12-26 | 16.85 | $12.77 | 1.2M |
| 2023-12-22 | 16.47 | $12.96 | 1.0M |
| 2023-12-21 | 16.37 | $13.07 | 892656 |
| 2023-12-20 | 16.31 | $13.03 | 1.0M |
| 2023-12-19 | 16.35 | $13.27 | 854900 |
| 2023-12-18 | 16.74 | $13.28 | 953383 |
| 2023-12-15 | 17.15 | $13.47 | 741500 |
| 2023-12-14 | 17.97 | $13.68 | 949198 |
| 2023-12-13 | 18.82 | $13.61 | 838641 |
| 2023-12-12 | 19.37 | $13.60 | 1.0M |
| 2023-12-11 | 19.95 | $13.47 | 840600 |
| 2023-12-08 | 20.83 | $13.48 | 1.1M |
| 2023-12-07 | 21.47 | $13.78 | 682600 |
| 2023-12-06 | 21.79 | $13.56 | 959127 |
| 2023-12-05 | 22.32 | $13.51 | 757600 |
| 2023-12-04 | 23.07 | $13.43 | 684031 |
| 2023-12-01 | 24.02 | $13.34 | 711802 |
| 2023-11-30 | 25.08 | $13.33 | 799186 |
| 2023-11-29 | 26.31 | $13.27 | 618455 |
| 2023-11-28 | 27.67 | $13.14 | 661481 |
| 2023-11-27 | 29.10 | $13.07 | 534932 |
| 2023-11-24 | 30.23 | $12.97 | 194646 |
| 2023-11-22 | 31.29 | $12.94 | 458900 |
| 2023-11-21 | 32.40 | $13.01 | 638900 |
| 2023-11-20 | 33.72 | $13.07 | 686787 |
| 2023-11-17 | 35.08 | $12.82 | 436900 |
| 2023-11-16 | 36.04 | $12.82 | 470037 |
| 2023-11-15 | 37.06 | $12.74 | 662226 |
| 2023-11-14 | 38.13 | $13.00 | 1.3M |
| 2023-11-13 | 39.25 | $12.62 | 852000 |
| 2023-11-10 | 40.28 | $12.93 | 598767 |
| 2023-11-09 | 41.50 | $13.00 | 520992 |
| 2023-11-08 | 42.99 | $13.32 | 620000 |
| 2023-11-07 | 44.72 | $13.31 | 576900 |
| 2023-11-06 | 46.51 | $13.20 | 654520 |
| 2023-11-03 | 48.43 | $13.54 | 870032 |
| 2023-11-02 | 50.66 | $13.35 | 1.5M |
| 2023-11-01 | 52.68 | $12.91 | 1.3M |
| 2023-10-31 | 54.09 | $12.37 | 987246 |
| 2023-10-30 | 54.81 | $12.14 | 799863 |
| 2023-10-27 | 55.06 | $11.84 | 757900 |
| 2023-10-26 | 54.90 | $11.48 | 889366 |
| 2023-10-25 | 54.31 | $11.65 | 664636 |
| 2023-10-24 | 53.80 | $11.97 | 439715 |
| 2023-10-23 | 53.43 | $12.03 | 832037 |
| 2023-10-20 | 53.01 | $12.02 | 1.2M |
| 2023-10-19 | 52.57 | $12.19 | 2.4M |
| 2023-10-18 | 51.82 | $11.55 | 2.5M |
| 2023-10-17 | 49.93 | $11.16 | 7.0M |
| 2023-10-16 | 47.94 | $12.28 | 4.1M |
| 2023-10-13 | 46.08 | $13.50 | 677032 |
| 2023-10-12 | 44.59 | $13.76 | 575585 |
| 2023-10-11 | 43.09 | $14.08 | 598000 |
| 2023-10-10 | 41.77 | $14.00 | 613541 |
| 2023-10-09 | 40.35 | $13.94 | 359297 |
| 2023-10-06 | 38.42 | $13.81 | 953058 |
| 2023-10-05 | 36.30 | $13.93 | 541848 |
| 2023-10-04 | 34.16 | $14.08 | 738324 |
| 2023-10-03 | 31.93 | $14.07 | 1.2M |
| 2023-10-02 | 29.59 | $13.89 | 2.6M |
| 2023-09-29 | 27.13 | $14.79 | 726200 |
| 2023-09-28 | 25.45 | $14.90 | 682778 |
| 2023-09-27 | 23.43 | $14.86 | 604400 |
| 2023-09-26 | 21.49 | $14.77 | 982812 |
| 2023-09-25 | 19.44 | $15.14 | 760600 |
| 2023-09-22 | 17.74 | $15.29 | 428933 |
| 2023-09-21 | 16.48 | $15.33 | 523563 |
| 2023-09-20 | 15.23 | $15.51 | 501503 |
| 2023-09-19 | 14.29 | $15.56 | 442597 |
| 2023-09-18 | 13.44 | $15.58 | 530606 |
| 2023-09-15 | 12.71 | $15.65 | 408802 |
| 2023-09-14 | 12.09 | $15.72 | 449235 |
| 2023-09-13 | 11.63 | $15.81 | 637589 |
| 2023-09-12 | 11.54 | $15.85 | 699500 |
| 2023-09-11 | 11.64 | $15.96 | 400442 |
| 2023-09-08 | 11.90 | $15.83 | 345348 |
| 2023-09-07 | 11.89 | $15.82 | 348962 |
| 2023-09-06 | 11.92 | $15.90 | 432900 |
| 2023-09-05 | 11.96 | $15.88 | 616966 |
| 2023-09-01 | 11.68 | $15.65 | 785012 |
| 2023-08-31 | 11.26 | $15.72 | 867946 |
| 2023-08-30 | 11.03 | $15.94 | 485400 |
| 2023-08-29 | 11.30 | $16.01 | 338600 |
| 2023-08-28 | 11.70 | $15.92 | 234713 |
| 2023-08-25 | 11.74 | $15.85 | 339132 |
| 2023-08-24 | 11.75 | $15.86 | 334942 |
| 2023-08-23 | 11.95 | $15.95 | 504515 |
| 2023-08-22 | 12.17 | $15.81 | 458953 |
| 2023-08-21 | 11.83 | $15.78 | 409000 |
| 2023-08-18 | 11.30 | $15.74 | 355516 |
| 2023-08-17 | 10.61 | $15.64 | 550082 |
| 2023-08-16 | 10.08 | $15.75 | 409604 |
| 2023-08-15 | 9.82 | $15.88 | 523900 |
| 2023-08-14 | 9.71 | $15.92 | 528024 |
| 2023-08-11 | 9.65 | $16.11 | 578030 |
| 2023-08-10 | 9.84 | $16.12 | 392309 |
| 2023-08-09 | 9.91 | $16.14 | 492002 |
| 2023-08-08 | 10.03 | $16.08 | 467300 |
| 2023-08-07 | 10.00 | $16.14 | 472700 |
| 2023-08-04 | 10.12 | $15.95 | 380891 |
| 2023-08-03 | 10.57 | $15.94 | 510514 |
| 2023-08-02 | 10.97 | $15.95 | 796973 |
| 2023-08-01 | 11.40 | $16.10 | 425901 |
| 2023-07-31 | 10.87 | $16.18 | 480324 |
| 2023-07-28 | 10.37 | $16.03 | 450222 |
| 2023-07-27 | 10.32 | $15.93 | 480800 |
| 2023-07-26 | 10.17 | $15.97 | 286700 |
| 2023-07-25 | 10.19 | $15.90 | 345113 |
| 2023-07-24 | 10.41 | $15.91 | 463555 |
| 2023-07-21 | 10.48 | $15.95 | 318516 |
| 2023-07-20 | 10.56 | $15.97 | 271630 |
| 2023-07-19 | 10.76 | $15.96 | 332508 |
| 2023-07-18 | 11.00 | $15.86 | 346567 |
| 2023-07-17 | 11.38 | $15.81 | 477700 |
| 2023-07-14 | 11.89 | $15.88 | 460219 |
| 2023-07-13 | 12.33 | $15.97 | 517800 |
| 2023-07-12 | 12.34 | $16.28 | 1.1M |
| 2023-07-11 | 11.70 | $16.13 | 599438 |
| 2023-07-10 | 11.57 | $15.99 | 541420 |
| 2023-07-07 | 11.93 | $15.96 | 429808 |
| 2023-07-06 | 12.24 | $15.91 | 277330 |
| 2023-07-05 | 12.76 | $15.90 | 300700 |
| 2023-07-03 | 13.20 | $15.89 | 351345 |
| 2023-06-30 | 13.67 | $15.90 | 474432 |
| 2023-06-29 | 14.10 | $15.86 | 310304 |
| 2023-06-28 | 14.84 | $15.94 | 373700 |
| 2023-06-27 | 15.61 | $15.80 | 363418 |
| 2023-06-26 | 16.12 | $15.65 | 343800 |
| 2023-06-23 | 16.30 | $15.51 | 250319 |
| 2023-06-22 | 15.98 | $15.56 | 345741 |
| 2023-06-21 | 15.74 | $15.64 | 407443 |
| 2023-06-20 | 15.53 | $15.67 | 450644 |
| 2023-06-16 | 15.30 | $15.63 | 324800 |
| 2023-06-15 | 15.40 | $15.73 | 454701 |
| 2023-06-14 | 15.55 | $15.67 | 323292 |
| 2023-06-13 | 15.44 | $15.85 | 574838 |
| 2023-06-12 | 15.83 | $15.85 | 479015 |
| 2023-06-09 | 16.18 | $15.85 | 264645 |
| 2023-06-08 | 16.38 | $15.77 | 473900 |
| 2023-06-07 | 16.39 | $15.76 | 862531 |
| 2023-06-06 | 16.70 | $15.98 | 395900 |
| 2023-06-05 | 17.58 | $16.01 | 452537 |
| 2023-06-02 | 18.45 | $15.94 | 487600 |
| 2023-06-01 | 19.24 | $15.80 | 482462 |
| 2023-05-31 | 19.63 | $15.69 | 400500 |
| 2023-05-30 | 19.77 | $15.67 | 479156 |
| 2023-05-26 | 19.86 | $15.48 | 446800 |
| 2023-05-25 | 19.14 | $15.20 | 567735 |
| 2023-05-24 | 17.87 | $15.21 | 612203 |
| 2023-05-23 | 16.53 | $15.45 | 482528 |
| 2023-05-22 | 15.55 | $15.54 | 544949 |
| 2023-05-19 | 14.70 | $15.67 | 394391 |
| 2023-05-18 | 14.00 | $15.75 | 632802 |
| 2023-05-17 | 13.23 | $15.67 | 706919 |
| 2023-05-16 | 12.42 | $15.68 | 522244 |
| 2023-05-15 | 11.68 | $15.86 | 316173 |
| 2023-05-12 | 11.42 | $15.91 | 405550 |
| 2023-05-11 | 11.24 | $16.17 | 429400 |
| 2023-05-10 | 11.63 | $16.08 | 418427 |
| 2023-05-09 | 12.05 | $16.08 | 471704 |
| 2023-05-08 | 12.18 | $16.24 | 381500 |
| 2023-05-05 | 12.53 | $16.22 | 357818 |
| 2023-05-04 | 12.98 | $16.19 | 514665 |
| 2023-05-03 | 13.34 | $16.23 | 318743 |
| 2023-05-02 | 13.97 | $16.34 | 499627 |
| 2023-05-01 | 14.40 | $16.63 | 457800 |
| 2023-04-28 | 14.07 | $16.65 | 518600 |
| 2023-04-27 | 13.91 | $16.43 | 341813 |
| 2023-04-26 | 14.30 | $16.44 | 343703 |
| 2023-04-25 | 14.66 | $16.41 | 317700 |
| 2023-04-24 | 15.38 | $16.40 | 382437 |
| 2023-04-21 | 16.14 | $16.23 | 318907 |
| 2023-04-20 | 16.61 | $16.13 | 276600 |
| 2023-04-19 | 16.94 | $16.24 | 420100 |
| 2023-04-18 | 17.28 | $16.06 | 350039 |
| 2023-04-17 | 17.32 | $15.98 | 349105 |
| 2023-04-14 | 17.18 | $16.04 | 396100 |
| 2023-04-13 | 17.19 | $16.14 | 353249 |
| 2023-04-12 | 17.42 | $16.28 | 439987 |
| 2023-04-11 | 18.20 | $16.42 | 433000 |
| 2023-04-10 | 18.89 | $16.35 | 311870 |
| 2023-04-06 | 19.42 | $16.34 | 249200 |
| 2023-04-05 | 19.96 | $16.29 | 351200 |
| 2023-04-04 | 20.52 | $16.40 | 362438 |
| 2023-04-03 | 21.50 | $16.30 | 409467 |
| 2023-03-31 | 22.45 | $16.17 | 446808 |
| 2023-03-30 | 23.22 | $16.09 | 315100 |
| 2023-03-29 | 23.64 | $16.00 | 284106 |
| 2023-03-28 | 23.97 | $15.88 | 310800 |
| 2023-03-27 | 24.25 | $15.90 | 264227 |
| 2023-03-24 | 24.14 | $15.79 | 278800 |
| 2023-03-23 | 23.67 | $15.69 | 454023 |
| 2023-03-22 | 23.17 | $15.59 | 541200 |
| 2023-03-21 | 22.57 | $15.60 | 503907 |
| 2023-03-20 | 21.73 | $15.56 | 928008 |
| 2023-03-17 | 20.86 | $15.78 | 508423 |
| 2023-03-16 | 20.29 | $16.22 | 430798 |
| 2023-03-15 | 19.69 | $15.85 | 989717 |
| 2023-03-14 | 19.13 | $16.42 | 468820 |
| 2023-03-13 | 19.18 | $16.33 | 1.1M |
| 2023-03-10 | 19.23 | $16.70 | 730443 |
| 2023-03-09 | 20.02 | $17.03 | 432100 |
| 2023-03-08 | 20.11 | $17.05 | 326200 |
| 2023-03-07 | 20.06 | $17.03 | 465800 |
| 2023-03-06 | 20.14 | $17.01 | 521726 |
| 2023-03-03 | 20.04 | $17.15 | 374511 |
| 2023-03-02 | 20.32 | $16.98 | 492839 |
| 2023-03-01 | 20.90 | $17.00 | 434243 |
| 2023-02-28 | 20.94 | $17.07 | 620700 |
| 2023-02-27 | 20.96 | $17.20 | 523062 |
| 2023-02-24 | 20.89 | $16.92 | 441167 |
| 2023-02-23 | 21.39 | $16.93 | 361910 |
| 2023-02-22 | 21.81 | $16.69 | 406244 |
| 2023-02-21 | 22.86 | $16.49 | 574300 |
| 2023-02-17 | 23.96 | $16.82 | 462756 |
| 2023-02-16 | 24.69 | $16.78 | 498323 |
| 2023-02-15 | 25.35 | $16.91 | 417897 |
| 2023-02-14 | 25.56 | $17.05 | 600800 |
| 2023-02-13 | 25.29 | $17.30 | 512100 |
| 2023-02-10 | 24.48 | $17.13 | 415429 |
| 2023-02-09 | 23.88 | $17.09 | 585931 |
| 2023-02-08 | 23.26 | $17.28 | 503042 |
| 2023-02-07 | 22.17 | $17.16 | 453399 |
| 2023-02-06 | 21.17 | $16.99 | 541800 |
| 2023-02-03 | 20.23 | $17.03 | 567400 |
| 2023-02-02 | 19.09 | $17.09 | 706346 |
| 2023-02-01 | 17.72 | $17.01 | 649400 |
| 2023-01-31 | 16.68 | $16.79 | 525500 |
| 2023-01-30 | 15.76 | $16.63 | 339823 |
| 2023-01-27 | 15.31 | $16.56 | 404913 |
| 2023-01-26 | 14.84 | $16.55 | 505700 |
| 2023-01-25 | 14.45 | $16.45 | 335037 |
| 2023-01-24 | 14.27 | $16.39 | 389100 |
| 2023-01-23 | 14.08 | $16.35 | 380500 |
| 2023-01-20 | 14.07 | $16.24 | 433515 |
| 2023-01-19 | 14.20 | $16.25 | 378300 |
| 2023-01-18 | 14.35 | $16.09 | 397905 |
| 2023-01-17 | 14.80 | $16.15 | 584300 |
| 2023-01-13 | 15.28 | $16.14 | 488200 |
| 2023-01-12 | 15.66 | $16.27 | 521206 |
| 2023-01-11 | 15.88 | $16.41 | 663344 |
| 2023-01-10 | 15.71 | $16.31 | 510437 |
| 2023-01-09 | 15.77 | $16.21 | 564027 |
| 2023-01-06 | 15.92 | $16.06 | 409500 |
| 2023-01-05 | 16.46 | $15.90 | 495400 |
| 2023-01-04 | 17.28 | $15.89 | 517500 |
| 2023-01-03 | 18.15 | $15.70 | 484420 |
| 2022-12-30 | 18.65 | $15.22 | 538300 |
| 2022-12-29 | 18.35 | $15.21 | 606011 |
| 2022-12-28 | 17.75 | $15.11 | 845016 |
| 2022-12-27 | 17.11 | $15.41 | 530200 |
| 2022-12-23 | 16.92 | $15.69 | 401200 |
| 2022-12-22 | 17.14 | $15.62 | 788412 |
| 2022-12-21 | 17.19 | $15.66 | 514817 |
| 2022-12-20 | 17.51 | $15.61 | 650800 |
| 2022-12-19 | 17.65 | $15.74 | 762407 |
| 2022-12-16 | 18.10 | $15.90 | 605851 |
| 2022-12-15 | 18.89 | $15.99 | 583299 |
| 2022-12-14 | 19.81 | $16.06 | 639600 |
| 2022-12-13 | 20.54 | $16.26 | 654900 |
| 2022-12-12 | 20.75 | $16.16 | 747847 |
| 2022-12-09 | 20.97 | $16.28 | 319844 |
| 2022-12-08 | 20.58 | $16.34 | 344276 |
| 2022-12-07 | 19.91 | $16.36 | 393800 |
| 2022-12-06 | 19.35 | $16.32 | 381018 |
| 2022-12-05 | 18.85 | $16.27 | 300600 |
| 2022-12-02 | 18.11 | $16.31 | 379024 |
| 2022-12-01 | 17.33 | $16.32 | 594008 |
| 2022-11-30 | 16.50 | $16.30 | 496428 |
| 2022-11-29 | 15.72 | $16.07 | 433100 |
| 2022-11-28 | 15.36 | $15.96 | 589624 |
| 2022-11-25 | 15.07 | $15.87 | 181100 |
| 2022-11-23 | 14.94 | $15.88 | 245744 |
| 2022-11-22 | 14.83 | $15.82 | 315672 |
| 2022-11-21 | 14.78 | $15.75 | 664629 |
| 2022-11-18 | 14.72 | $15.96 | 261500 |
| 2022-11-17 | 14.76 | $15.82 | 289946 |
| 2022-11-16 | 15.01 | $15.69 | 460200 |
| 2022-11-15 | 15.28 | $15.87 | 499216 |
| 2022-11-14 | 15.32 | $15.87 | 559700 |
| 2022-11-11 | 15.32 | $16.54 | 634700 |
| 2022-11-10 | 14.62 | $16.31 | 607064 |
| 2022-11-09 | 14.59 | $15.86 | 319011 |
| 2022-11-08 | 14.91 | $16.00 | 288300 |
| 2022-11-07 | 15.24 | $15.85 | 507936 |
| 2022-11-04 | 16.03 | $15.71 | 574900 |
| 2022-11-03 | 16.86 | $15.59 | 278000 |
| 2022-11-02 | 17.19 | $15.46 | 370577 |
| 2022-11-01 | 17.80 | $15.63 | 415800 |
| 2022-10-31 | 18.71 | $15.57 | 572026 |
| 2022-10-28 | 19.38 | $15.44 | 380700 |
| 2022-10-27 | 19.90 | $15.54 | 405028 |
| 2022-10-26 | 20.57 | $15.47 | 316500 |
| 2022-10-25 | 21.18 | $15.47 | 234500 |
| 2022-10-24 | 21.39 | $15.18 | 302325 |
| 2022-10-21 | 21.25 | $15.29 | 289644 |
| 2022-10-20 | 21.02 | $15.15 | 297050 |
| 2022-10-19 | 20.84 | $15.14 | 503911 |
| 2022-10-18 | 20.39 | $15.09 | 481900 |
| 2022-10-17 | 19.99 | $15.08 | 460603 |
| 2022-10-14 | 19.65 | $15.16 | 234806 |
| 2022-10-13 | 19.29 | $15.27 | 500100 |
| 2022-10-12 | 18.91 | $15.48 | 378609 |
| 2022-10-11 | 18.95 | $15.56 | 414734 |
| 2022-10-10 | 18.99 | $15.61 | 341707 |
| 2022-10-07 | 19.29 | $15.80 | 793228 |
| 2022-10-06 | 19.71 | $16.20 | 629435 |
| 2022-10-05 | 20.37 | $16.07 | 354849 |
| 2022-10-04 | 20.93 | $16.00 | 532704 |
| 2022-10-03 | 21.43 | $15.50 | 553900 |
| 2022-09-30 | 21.26 | $15.36 | 374200 |
| 2022-09-29 | 20.75 | $15.25 | 391600 |
| 2022-09-28 | 19.97 | $15.38 | 388000 |
| 2022-09-27 | 19.28 | $15.21 | 549200 |
| 2022-09-26 | 18.08 | $14.98 | 853300 |
| 2022-09-23 | 16.63 | $15.31 | 1.0M |
| 2022-09-22 | 15.30 | $15.93 | 616314 |
| 2022-09-21 | 14.63 | $16.30 | 279239 |
| 2022-09-20 | 14.35 | $16.29 | 401302 |
| 2022-09-19 | 13.64 | $16.34 | 383543 |
| 2022-09-16 | 13.15 | $16.46 | 717600 |
| 2022-09-15 | 12.72 | $16.79 | 385700 |
| 2022-09-14 | 12.93 | $16.98 | 504300 |
| 2022-09-13 | 13.27 | $17.15 | 469300 |
| 2022-09-12 | 13.91 | $17.48 | 425205 |
| 2022-09-09 | 13.93 | $17.41 | 330209 |
| 2022-09-08 | 14.03 | $17.35 | 326329 |
| 2022-09-07 | 14.36 | $17.24 | 313726 |
| 2022-09-06 | 14.99 | $17.02 | 364400 |
| 2022-09-02 | 15.76 | $17.08 | 356958 |
| 2022-09-01 | 16.58 | $17.06 | 702170 |
| 2022-08-31 | 17.45 | $17.35 | 418236 |
| 2022-08-30 | 17.58 | $17.49 | 1.0M |
| 2022-08-29 | 17.92 | $17.15 | 357122 |
| 2022-08-26 | 18.75 | $17.12 | 294911 |
| 2022-08-25 | 19.37 | $17.42 | 350119 |
| 2022-08-24 | 20.02 | $17.20 | 296086 |
| 2022-08-23 | 20.96 | $17.03 | 407776 |
| 2022-08-22 | 21.83 | $16.83 | 513400 |
| 2022-08-19 | 22.49 | $17.03 | 419931 |
| 2022-08-18 | 23.53 | $17.36 | 185628 |
| 2022-08-17 | 24.08 | $17.34 | 417644 |
| 2022-08-16 | 24.67 | $17.41 | 497603 |
| 2022-08-15 | 24.98 | $17.50 | 327645 |
| 2022-08-12 | 25.09 | $17.60 | 344300 |
| 2022-08-11 | 24.95 | $17.75 | 460552 |
| 2022-08-10 | 24.34 | $17.72 | 488210 |
| 2022-08-09 | 23.73 | $17.49 | 444300 |
| 2022-08-08 | 23.52 | $17.58 | 367754 |
| 2022-08-05 | 23.05 | $17.48 | 272173 |
| 2022-08-04 | 22.55 | $17.47 | 346127 |
| 2022-08-03 | 22.03 | $17.49 | 541457 |
| 2022-08-02 | 21.48 | $17.30 | 368301 |
| 2022-08-01 | 21.20 | $17.05 | 486100 |
| 2022-07-29 | 21.23 | $16.90 | 808220 |
| 2022-07-28 | 21.30 | $16.76 | 444100 |
| 2022-07-27 | 21.85 | $16.23 | 337100 |
| 2022-07-26 | 22.56 | $15.99 | 357101 |
| 2022-07-25 | 23.00 | $16.09 | 277000 |
| 2022-07-22 | 23.60 | $16.08 | 262506 |
| 2022-07-21 | 24.25 | $15.96 | 379100 |
| 2022-07-20 | 24.94 | $15.74 | 373899 |
| 2022-07-19 | 24.92 | $15.73 | 373708 |
| 2022-07-18 | 24.76 | $15.68 | 344573 |
| 2022-07-15 | 24.62 | $15.62 | 556434 |
| 2022-07-14 | 24.47 | $15.82 | 399201 |
| 2022-07-13 | 24.34 | $16.09 | 430715 |
| 2022-07-12 | 24.79 | $16.29 | 497000 |
| 2022-07-11 | 25.41 | $16.21 | 530508 |
| 2022-07-08 | 25.96 | $16.07 | 332918 |
| 2022-07-07 | 26.25 | $16.01 | 505600 |
| 2022-07-06 | 26.51 | $16.05 | 419203 |
| 2022-07-05 | 26.79 | $16.19 | 432700 |
| 2022-07-01 | 27.20 | $16.28 | 389000 |
| 2022-06-30 | 27.68 | $16.09 | 365625 |
| 2022-06-29 | 27.97 | $16.19 | 344900 |
| 2022-06-28 | 28.28 | $16.08 | 410100 |
| 2022-06-27 | 28.60 | $16.02 | 444742 |
| 2022-06-24 | 28.65 | $15.56 | 677500 |
| 2022-06-23 | 28.04 | $15.08 | 686215 |
| 2022-06-22 | 26.47 | $15.08 | 867114 |
| 2022-06-21 | 24.82 | $15.43 | 966247 |
| 2022-06-17 | 23.31 | $15.68 | 844500 |
| 2022-06-16 | 21.73 | $15.95 | 1.2M |
| 2022-06-15 | 20.39 | $16.61 | 559621 |
| 2022-06-14 | 19.63 | $16.71 | 650729 |
| 2022-06-13 | 18.92 | $16.91 | 1.1M |
| 2022-06-10 | 18.32 | $17.58 | 414201 |
| 2022-06-09 | 18.39 | $17.67 | 372019 |
| 2022-06-08 | 19.11 | $17.73 | 224232 |
| 2022-06-07 | 19.89 | $17.70 | 267909 |
| 2022-06-06 | 20.55 | $17.63 | 346800 |
| 2022-06-03 | 21.34 | $17.66 | 286242 |
| 2022-06-02 | 22.00 | $17.84 | 552635 |
| 2022-06-01 | 22.70 | $17.60 | 659735 |
| 2022-05-31 | 23.45 | $17.92 | 819956 |
| 2022-05-27 | 24.16 | $17.60 | 510825 |
| 2022-05-26 | 24.20 | $16.98 | 464100 |
| 2022-05-25 | 22.78 | $16.73 | 1.1M |
| 2022-05-24 | 21.07 | $17.00 | 982710 |
| 2022-05-23 | 19.33 | $17.31 | 439413 |
| 2022-05-20 | 18.11 | $17.41 | 624000 |
| 2022-05-19 | 16.82 | $17.45 | 369000 |
| 2022-05-18 | 15.70 | $17.54 | 588400 |
| 2022-05-17 | 14.53 | $17.55 | 352037 |
| 2022-05-16 | 13.42 | $17.41 | 752498 |
| 2022-05-13 | 12.25 | $17.66 | 605353 |
| 2022-05-12 | 11.17 | $17.48 | 1.4M |
| 2022-05-11 | 10.03 | $18.22 | 565700 |
| 2022-05-10 | 10.10 | $18.44 | 752500 |
| 2022-05-09 | 10.49 | $18.45 | 618629 |
| 2022-05-06 | 10.23 | $18.56 | 687200 |
| 2022-05-05 | 10.37 | $18.57 | 364700 |
| 2022-05-04 | 10.28 | $18.68 | 380600 |
| 2022-05-03 | 10.55 | $18.61 | 290932 |
| 2022-05-02 | 10.54 | $18.55 | 556408 |
| 2022-04-29 | 10.18 | $18.48 | 409900 |
| 2022-04-28 | 9.98 | $18.50 | 427400 |
| 2022-04-27 | 9.52 | $18.31 | 437610 |
| 2022-04-26 | 9.04 | $18.31 | 356580 |
| 2022-04-25 | 8.65 | $18.44 | 588387 |
| 2022-04-22 | 8.24 | $18.50 | 650600 |
| 2022-04-21 | 8.22 | $18.61 | 383630 |
| 2022-04-20 | 8.61 | $18.65 | 603900 |
| 2022-04-19 | 9.01 | $18.86 | 525000 |
| 2022-04-18 | 9.10 | $18.67 | 481153 |
| 2022-04-14 | 8.97 | $18.76 | 460800 |
| 2022-04-13 | 9.05 | $18.92 | 389518 |
| 2022-04-12 | 9.23 | $19.04 | 513132 |
| 2022-04-11 | 9.47 | $18.93 | 538484 |
| 2022-04-08 | 9.94 | $19.00 | 544221 |
| 2022-04-07 | 10.35 | $19.01 | 395367 |
| 2022-04-06 | 10.89 | $18.94 | 429644 |
| 2022-04-05 | 11.47 | $19.07 | 374906 |
| 2022-04-04 | 11.65 | $19.25 | 587431 |
| 2022-04-01 | 11.84 | $19.10 | 419146 |
| 2022-03-31 | 12.18 | $19.01 | 529700 |
| 2022-03-30 | 12.78 | $18.95 | 259418 |
| 2022-03-29 | 13.33 | $18.96 | 527353 |
| 2022-03-28 | 13.90 | $18.91 | 497500 |
| 2022-03-25 | 14.37 | $18.68 | 339500 |
| 2022-03-24 | 14.72 | $18.73 | 358796 |
| 2022-03-23 | 15.04 | $18.61 | 323700 |
| 2022-03-22 | 15.12 | $18.55 | 409439 |
| 2022-03-21 | 15.12 | $18.50 | 451933 |
| 2022-03-18 | 15.13 | $18.57 | 301100 |
| 2022-03-17 | 15.29 | $18.51 | 378000 |
| 2022-03-16 | 15.33 | $18.39 | 432429 |
| 2022-03-15 | 15.05 | $18.20 | 406600 |
| 2022-03-14 | 14.64 | $18.16 | 614519 |
| 2022-03-11 | 14.21 | $18.75 | 519100 |
| 2022-03-10 | 14.52 | $18.93 | 467800 |
| 2022-03-09 | 14.92 | $18.87 | 466800 |
| 2022-03-08 | 15.26 | $18.68 | 600537 |
| 2022-03-07 | 15.39 | $18.63 | 406400 |
| 2022-03-04 | 15.59 | $18.85 | 533109 |
| 2022-03-03 | 15.98 | $19.06 | 525762 |
| 2022-03-02 | 16.71 | $19.02 | 441321 |
| 2022-03-01 | 17.39 | $18.73 | 449500 |
| 2022-02-28 | 17.80 | $18.59 | 449000 |
| 2022-02-25 | 18.04 | $18.49 | 527700 |
| 2022-02-24 | 17.95 | $18.05 | 869735 |
| 2022-02-23 | 17.12 | $18.05 | 593800 |
| 2022-02-22 | 16.70 | $18.17 | 838000 |
| 2022-02-18 | 16.30 | $18.68 | 352100 |
| 2022-02-17 | 16.38 | $18.57 | 377500 |
| 2022-02-16 | 16.22 | $18.65 | 510503 |
| 2022-02-15 | 16.09 | $18.60 | 545157 |
| 2022-02-14 | 16.02 | $18.37 | 759800 |
| 2022-02-11 | 15.94 | $19.03 | 875100 |
| 2022-02-10 | 16.54 | $19.37 | 674700 |
| 2022-02-09 | 17.06 | $19.53 | 600600 |
| 2022-02-08 | 17.80 | $19.30 | 561800 |
| 2022-02-07 | 18.53 | $19.27 | 547671 |
| 2022-02-04 | 19.27 | $19.12 | 570714 |
| 2022-02-03 | 19.92 | $19.21 | 630600 |
| 2022-02-02 | 20.75 | $19.35 | 495700 |
| 2022-02-01 | 21.68 | $19.29 | 779400 |
| 2022-01-31 | 22.66 | $19.15 | 1.1M |
| 2022-01-28 | 23.78 | $18.59 | 412183 |
| 2022-01-27 | 24.00 | $18.43 | 403800 |
| 2022-01-26 | 24.23 | $18.30 | 552300 |
| 2022-01-25 | 24.10 | $18.00 | 746006 |
| 2022-01-24 | 23.25 | $17.75 | 1.5M |
| 2022-01-21 | 22.35 | $18.17 | 773604 |
| 2022-01-20 | 22.11 | $18.50 | 635632 |
| 2022-01-19 | 22.35 | $18.68 | 417801 |
| 2022-01-18 | 22.85 | $18.70 | 445317 |
| 2022-01-14 | 23.21 | $18.75 | 553734 |
| 2022-01-13 | 23.59 | $19.01 | 473000 |
| 2022-01-12 | 24.51 | $19.28 | 705000 |
| 2022-01-11 | 25.67 | $19.24 | 639126 |
| 2022-01-10 | 26.95 | $19.12 | 544190 |
| 2022-01-07 | 28.13 | $19.16 | 534140 |
| 2022-01-06 | 29.58 | $19.05 | 559800 |
| 2022-01-05 | 30.98 | $19.07 | 945646 |
| 2022-01-04 | 32.39 | $19.08 | 1.1M |
| 2022-01-03 | 34.07 | $18.76 | 792944 |
| 2021-12-31 | 35.15 | $18.32 | 548000 |
| 2021-12-30 | 35.06 | $18.15 | 665500 |
| 2021-12-29 | 34.79 | $18.12 | 680940 |
| 2021-12-28 | 34.50 | $18.25 | 894444 |
| 2021-12-27 | 34.27 | $18.39 | 710440 |
| 2021-12-23 | 34.21 | $18.40 | 398100 |
| 2021-12-22 | 33.94 | $18.23 | 546700 |
| 2021-12-21 | 33.17 | $18.01 | 578340 |
| 2021-12-20 | 31.82 | $17.89 | 1.1M |
| 2021-12-17 | 30.40 | $18.27 | 730633 |
| 2021-12-16 | 29.21 | $18.41 | 511905 |
| 2021-12-15 | 28.18 | $18.32 | 805929 |
| 2021-12-14 | 27.10 | $18.52 | 692820 |
| 2021-12-13 | 26.37 | $18.86 | 511400 |
| 2021-12-10 | 26.11 | $19.07 | 435619 |
| 2021-12-09 | 26.17 | $19.16 | 471314 |
| 2021-12-08 | 26.24 | $19.13 | 448934 |
| 2021-12-07 | 26.52 | $19.12 | 439929 |
| 2021-12-06 | 26.81 | $19.01 | 600400 |
| 2021-12-03 | 26.71 | $18.94 | 516759 |
| 2021-12-02 | 27.08 | $18.98 | 506800 |
| 2021-12-01 | 27.26 | $18.81 | 443400 |
| 2021-11-30 | 27.23 | $18.75 | 537600 |
| 2021-11-29 | 27.09 | $18.85 | 359201 |
| 2021-11-26 | 27.10 | $18.69 | 452000 |
| 2021-11-24 | 26.82 | $18.92 | 565700 |
| 2021-11-23 | 26.68 | $18.70 | 435777 |
| 2021-11-22 | 26.12 | $18.72 | 422426 |
| 2021-11-19 | 25.43 | $18.67 | 595822 |
| 2021-11-18 | 24.74 | $18.66 | 780028 |
| 2021-11-17 | 24.02 | $18.64 | 870200 |
| 2021-11-16 | 23.33 | $18.88 | 611095 |
| 2021-11-15 | 22.95 | $18.98 | 476812 |
| 2021-11-12 | 22.69 | $19.07 | 487025 |
| 2021-11-11 | 22.47 | $19.21 | 530800 |
| 2021-11-10 | 22.48 | $19.21 | 553434 |
| 2021-11-09 | 22.50 | $19.24 | 468325 |
| 2021-11-08 | 22.59 | $19.22 | 664445 |
| 2021-11-05 | 22.68 | $19.20 | 746400 |
| 2021-11-04 | 22.70 | $19.17 | 489929 |
| 2021-11-03 | 22.72 | $19.16 | 474400 |
| 2021-11-02 | 22.64 | $19.13 | 662491 |
| 2021-11-01 | 22.55 | $19.00 | 768900 |
| 2021-10-29 | 22.45 | $19.08 | 760376 |
| 2021-10-28 | 22.09 | $19.00 | 833505 |
| 2021-10-27 | 21.57 | $18.89 | 1.4M |
| 2021-10-26 | 21.02 | $19.08 | 713507 |
| 2021-10-25 | 20.69 | $19.37 | 1.2M |
| 2021-10-22 | 20.46 | $20.05 | 497028 |
| 2021-10-21 | 21.07 | $20.33 | 178900 |
| 2021-10-20 | 21.83 | $20.40 | 180805 |
| 2021-10-19 | 22.89 | $20.36 | 154327 |
| 2021-10-18 | 23.98 | $20.34 | 239200 |
| 2021-10-15 | 25.16 | $20.31 | 237900 |
| 2021-10-14 | 26.33 | $20.46 | 314115 |
| 2021-10-13 | 27.60 | $20.63 | 195400 |
| 2021-10-12 | 28.43 | $20.52 | 365500 |
| 2021-10-11 | 29.32 | $20.45 | 327824 |
| 2021-10-08 | 30.42 | $20.26 | 273500 |
| 2021-10-07 | 31.85 | $20.20 | 327248 |
| 2021-10-06 | 33.45 | $19.92 | 267736 |
| 2021-10-05 | 34.98 | $19.84 | 551701 |
| 2021-10-04 | 36.48 | $19.43 | 448900 |
| 2021-10-01 | 37.53 | $19.19 | 322028 |
| 2021-09-30 | 38.35 | $19.15 | 339000 |
| 2021-09-29 | 39.27 | $19.20 | 367961 |
| 2021-09-28 | 39.97 | $18.92 | 855146 |
| 2021-09-27 | 40.50 | $19.25 | 619100 |
| 2021-09-24 | 41.58 | $19.66 | 468623 |
| 2021-09-23 | 43.10 | $19.82 | 1.2M |
| 2021-09-22 | 44.70 | $20.53 | 320221 |
| 2021-09-21 | 46.33 | $20.62 | 394694 |
| 2021-09-20 | 47.91 | $20.74 | 462092 |
| 2021-09-17 | 49.54 | $21.15 | 184000 |
| 2021-09-16 | 50.51 | $21.07 | 220508 |
| 2021-09-15 | 51.59 | $21.18 | 407100 |
| 2021-09-14 | 52.72 | $21.12 | 352400 |
| 2021-09-13 | 53.58 | $21.51 | 351700 |
| 2021-09-10 | 53.65 | $21.62 | 254342 |
| 2021-09-09 | 53.73 | $21.51 | 228513 |
| 2021-09-08 | 53.90 | $21.32 | 217900 |
| 2021-09-07 | 54.08 | $21.34 | 339543 |
| 2021-09-03 | 54.31 | $21.40 | 250836 |
| 2021-09-02 | 54.38 | $21.53 | 525200 |
| 2021-09-01 | 54.47 | $21.18 | 248926 |
| 2021-08-31 | 54.74 | $21.17 | 228300 |
| 2021-08-30 | 55.03 | $21.20 | 222343 |
| 2021-08-27 | 55.27 | $21.32 | 159117 |
| 2021-08-26 | 55.51 | $21.20 | 196100 |
| 2021-08-25 | 55.72 | $21.41 | 202949 |
| 2021-08-24 | 55.94 | $21.38 | 163300 |
| 2021-08-23 | 55.95 | $21.32 | 235750 |
| 2021-08-20 | 55.97 | $21.07 | 276000 |
| 2021-08-19 | 56.10 | $21.04 | 343890 |
| 2021-08-18 | 56.20 | $21.29 | 291616 |
| 2021-08-17 | 56.05 | $21.45 | 259303 |
| 2021-08-16 | 55.71 | $21.60 | 227621 |
| 2021-08-13 | 55.15 | $21.75 | 127100 |
| 2021-08-12 | 54.43 | $21.76 | 249126 |
| 2021-08-11 | 53.67 | $21.96 | 283869 |
| 2021-08-10 | 52.60 | $21.95 | 238000 |
| 2021-08-09 | 51.40 | $21.96 | 272423 |
| 2021-08-06 | 50.14 | $21.96 | 244110 |
| 2021-08-05 | 48.81 | $21.91 | 292400 |
| 2021-08-04 | 47.41 | $21.82 | 194800 |
| 2021-08-03 | 45.95 | $21.81 | 260000 |
| 2021-08-02 | 44.41 | $21.62 | 227120 |
| 2021-07-30 | 42.80 | $21.58 | 283800 |
| 2021-07-29 | 41.10 | $21.83 | 176905 |
| 2021-07-28 | 39.14 | $21.83 | 156706 |
| 2021-07-27 | 37.07 | $21.78 | 229600 |
| 2021-07-26 | 34.90 | $21.77 | 155300 |
| 2021-07-23 | 32.62 | $21.72 | 352122 |
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