Is Goldman Sachs BDC, Inc. (GSBD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs BDC, Inc. (GSBD) research center and poll results.
NYSE : GSBD
Goldman Sachs BDC, Inc.
$8.83 USD
-$0.23 (-2.54%)
- Volume
- 444.54K
- Average Volume
- 1.16M
- Market Capitalization
- $993.98M
- P/E Ratio
- 13.80
- Dividend Yield
- 17.44%
- Price Target
- $8.75
- Year High
- $12.02
- Year Low
- $8.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.97
- Current Ratio
- $1.02
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
9.18
2026-07-17
Close Price
$8.83
Vol: 445787
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.94
Average
14.34
Maximum
20.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.18 | $8.83 | 445787 |
| 2026-07-16 | 9.20 | $9.06 | 645900 |
| 2026-07-15 | 9.21 | $8.94 | 787500 |
| 2026-07-14 | 9.23 | $8.90 | 498039 |
| 2026-07-13 | 9.25 | $8.81 | 642600 |
| 2026-07-10 | 9.26 | $8.82 | 1.1M |
| 2026-07-09 | 9.27 | $8.55 | 3.2M |
| 2026-07-08 | 9.30 | $8.93 | 1.2M |
| 2026-07-07 | 9.30 | $9.00 | 1.4M |
| 2026-07-06 | 9.29 | $9.18 | 1.2M |
| 2026-07-02 | 9.29 | $9.58 | 734103 |
| 2026-07-01 | 9.25 | $9.69 | 1.2M |
| 2026-06-30 | 9.23 | $9.48 | 861400 |
| 2026-06-29 | 9.21 | $9.71 | 1.4M |
| 2026-06-26 | 9.17 | $9.47 | 738619 |
| 2026-06-25 | 9.14 | $9.27 | 768641 |
| 2026-06-24 | 9.13 | $9.36 | 1.2M |
| 2026-06-23 | 9.10 | $9.43 | 1.2M |
| 2026-06-22 | 9.07 | $9.33 | 852759 |
| 2026-06-18 | 9.05 | $9.31 | 1.2M |
| 2026-06-17 | 9.03 | $9.19 | 591545 |
| 2026-06-16 | 9.01 | $9.31 | 668016 |
| 2026-06-15 | 8.98 | $9.27 | 872200 |
| 2026-06-12 | 8.97 | $9.24 | 880022 |
| 2026-06-11 | 8.95 | $9.08 | 1.1M |
| 2026-06-10 | 8.94 | $9.10 | 674200 |
| 2026-06-09 | 8.94 | $9.00 | 986611 |
| 2026-06-08 | 8.94 | $8.94 | 874481 |
| 2026-06-05 | 8.95 | $8.86 | 766519 |
| 2026-06-04 | 9.01 | $9.11 | 914206 |
| 2026-06-03 | 9.06 | $8.90 | 1.7M |
| 2026-06-02 | 9.12 | $9.14 | 766100 |
| 2026-06-01 | 9.16 | $9.18 | 848200 |
| 2026-05-29 | 9.21 | $8.96 | 835000 |
| 2026-05-28 | 9.25 | $8.90 | 730134 |
| 2026-05-27 | 9.29 | $8.93 | 713470 |
| 2026-05-26 | 9.34 | $8.87 | 1.0M |
| 2026-05-22 | 9.38 | $8.86 | 1.0M |
| 2026-05-21 | 9.41 | $8.92 | 716218 |
| 2026-05-20 | 9.44 | $8.91 | 1.0M |
| 2026-05-19 | 9.47 | $8.75 | 1.1M |
| 2026-05-18 | 9.52 | $8.75 | 1.5M |
| 2026-05-15 | 9.57 | $8.93 | 1.2M |
| 2026-05-14 | 9.61 | $8.92 | 1.5M |
| 2026-05-13 | 9.64 | $8.92 | 2.3M |
| 2026-05-12 | 9.68 | $9.00 | 1.4M |
| 2026-05-11 | 9.70 | $8.95 | 2.7M |
| 2026-05-08 | 9.71 | $9.28 | 2.8M |
| 2026-05-07 | 9.70 | $9.94 | 1.3M |
| 2026-05-06 | 9.65 | $10.15 | 1.2M |
| 2026-05-05 | 9.60 | $10.12 | 1.1M |
| 2026-05-04 | 9.55 | $10.04 | 1.6M |
| 2026-05-01 | 9.51 | $10.09 | 2.3M |
| 2026-04-30 | 9.46 | $9.83 | 1.2M |
| 2026-04-29 | 9.41 | $9.71 | 868300 |
| 2026-04-28 | 9.37 | $9.77 | 1.5M |
| 2026-04-27 | 9.33 | $9.67 | 1.6M |
| 2026-04-24 | 9.29 | $9.51 | 786514 |
| 2026-04-23 | 9.27 | $9.48 | 1.1M |
| 2026-04-22 | 9.26 | $9.62 | 733600 |
| 2026-04-21 | 9.24 | $9.69 | 1.2M |
| 2026-04-20 | 9.22 | $9.77 | 1.7M |
| 2026-04-17 | 9.18 | $9.79 | 1.4M |
| 2026-04-16 | 9.15 | $9.55 | 1.3M |
| 2026-04-15 | 9.14 | $9.67 | 1.3M |
| 2026-04-14 | 9.12 | $9.46 | 1.5M |
| 2026-04-13 | 9.10 | $9.08 | 1.5M |
| 2026-04-10 | 9.10 | $8.97 | 1.1M |
| 2026-04-09 | 9.11 | $9.04 | 1.4M |
| 2026-04-08 | 9.11 | $9.13 | 1.1M |
| 2026-04-07 | 9.12 | $9.18 | 1.6M |
| 2026-04-06 | 9.11 | $9.25 | 1.2M |
| 2026-04-02 | 9.12 | $9.03 | 1.9M |
| 2026-04-01 | 9.13 | $8.76 | 1.6M |
| 2026-03-31 | 9.16 | $8.88 | 1.6M |
| 2026-03-30 | 9.18 | $9.04 | 1.4M |
| 2026-03-27 | 9.18 | $8.99 | 1.2M |
| 2026-03-26 | 9.19 | $9.10 | 853000 |
| 2026-03-25 | 9.19 | $9.22 | 670693 |
| 2026-03-24 | 9.19 | $9.15 | 1.3M |
| 2026-03-23 | 9.19 | $9.24 | 1.5M |
| 2026-03-20 | 9.18 | $9.04 | 2.4M |
| 2026-03-19 | 9.18 | $9.28 | 1.1M |
| 2026-03-18 | 9.18 | $9.30 | 1.2M |
| 2026-03-17 | 9.18 | $9.29 | 1.7M |
| 2026-03-16 | 9.18 | $9.06 | 1.6M |
| 2026-03-13 | 9.18 | $9.12 | 1.4M |
| 2026-03-12 | 9.20 | $9.06 | 2.0M |
| 2026-03-11 | 9.22 | $9.17 | 1.5M |
| 2026-03-10 | 9.24 | $9.16 | 1.2M |
| 2026-03-09 | 9.24 | $9.15 | 2.1M |
| 2026-03-06 | 9.25 | $9.35 | 2.0M |
| 2026-03-05 | 9.24 | $9.30 | 1.4M |
| 2026-03-04 | 9.25 | $9.33 | 1.3M |
| 2026-03-03 | 9.24 | $9.17 | 1.5M |
| 2026-03-02 | 9.24 | $9.16 | 2.3M |
| 2026-02-27 | 9.26 | $9.06 | 2.7M |
| 2026-02-26 | 9.27 | $9.17 | 2.0M |
| 2026-02-25 | 9.28 | $9.26 | 970700 |
| 2026-02-24 | 9.29 | $9.15 | 1.0M |
| 2026-02-23 | 9.30 | $9.07 | 1.7M |
| 2026-02-20 | 9.32 | $9.08 | 1.5M |
| 2026-02-19 | 9.34 | $9.16 | 2.0M |
| 2026-02-18 | 9.35 | $9.29 | 1.0M |
| 2026-02-17 | 9.35 | $9.24 | 1.5M |
| 2026-02-13 | 9.35 | $9.23 | 2.0M |
| 2026-02-12 | 9.36 | $9.41 | 1.1M |
| 2026-02-11 | 9.36 | $9.47 | 871898 |
| 2026-02-10 | 9.34 | $9.50 | 1.8M |
| 2026-02-09 | 9.32 | $9.34 | 1.6M |
| 2026-02-06 | 9.31 | $9.20 | 1.5M |
| 2026-02-05 | 9.31 | $9.25 | 2.3M |
| 2026-02-04 | 9.30 | $9.38 | 1.9M |
| 2026-02-03 | 9.29 | $9.20 | 2.2M |
| 2026-02-02 | 9.29 | $9.26 | 2.1M |
| 2026-01-30 | 9.29 | $9.42 | 1.3M |
| 2026-01-29 | 9.28 | $9.40 | 925820 |
| 2026-01-28 | 9.30 | $9.34 | 1.0M |
| 2026-01-27 | 9.31 | $9.39 | 1.3M |
| 2026-01-26 | 9.32 | $9.45 | 2.6M |
| 2026-01-23 | 9.33 | $9.41 | 1.1M |
| 2026-01-22 | 9.34 | $9.40 | 1.3M |
| 2026-01-21 | 9.35 | $9.42 | 1.2M |
| 2026-01-20 | 9.36 | $9.32 | 2.1M |
| 2026-01-16 | 9.38 | $9.30 | 965232 |
| 2026-01-15 | 9.40 | $9.43 | 1.5M |
| 2026-01-14 | 9.42 | $9.27 | 929041 |
| 2026-01-13 | 9.45 | $9.05 | 1.2M |
| 2026-01-12 | 9.49 | $9.14 | 1.1M |
| 2026-01-09 | 9.53 | $9.16 | 1.3M |
| 2026-01-08 | 9.58 | $9.20 | 1.5M |
| 2026-01-07 | 9.62 | $8.96 | 2.2M |
| 2026-01-06 | 9.68 | $9.18 | 1.8M |
| 2026-01-05 | 9.72 | $9.31 | 1.4M |
| 2026-01-02 | 9.76 | $9.28 | 1.5M |
| 2025-12-31 | 9.80 | $9.28 | 2.5M |
| 2025-12-30 | 9.83 | $9.63 | 1.8M |
| 2025-12-29 | 9.85 | $9.59 | 1.7M |
| 2025-12-26 | 9.87 | $9.63 | 1.5M |
| 2025-12-24 | 9.88 | $9.60 | 968400 |
| 2025-12-23 | 9.89 | $9.56 | 1.6M |
| 2025-12-22 | 9.90 | $9.61 | 1.6M |
| 2025-12-19 | 9.90 | $9.62 | 2.7M |
| 2025-12-18 | 9.89 | $9.72 | 1.9M |
| 2025-12-17 | 9.88 | $9.75 | 1.5M |
| 2025-12-16 | 9.86 | $9.84 | 1.4M |
| 2025-12-15 | 9.85 | $9.82 | 1.6M |
| 2025-12-12 | 9.84 | $9.94 | 928724 |
| 2025-12-11 | 9.83 | $9.91 | 900364 |
| 2025-12-10 | 9.83 | $10.14 | 1.2M |
| 2025-12-09 | 9.81 | $10.05 | 1.1M |
| 2025-12-08 | 9.79 | $10.06 | 1.6M |
| 2025-12-05 | 9.78 | $10.08 | 932900 |
| 2025-12-04 | 9.76 | $10.12 | 1.2M |
| 2025-12-03 | 9.75 | $10.08 | 1.2M |
| 2025-12-02 | 9.73 | $9.89 | 827368 |
| 2025-12-01 | 9.73 | $9.93 | 1.7M |
| 2025-11-28 | 9.73 | $10.01 | 892126 |
| 2025-11-26 | 9.73 | $9.92 | 1.2M |
| 2025-11-25 | 9.74 | $9.78 | 1.4M |
| 2025-11-24 | 9.75 | $9.67 | 1.2M |
| 2025-11-21 | 9.77 | $9.61 | 1.6M |
| 2025-11-20 | 9.78 | $9.46 | 1.5M |
| 2025-11-19 | 9.80 | $9.51 | 1.5M |
| 2025-11-18 | 9.81 | $9.47 | 1.3M |
| 2025-11-17 | 9.83 | $9.50 | 1.3M |
| 2025-11-14 | 9.85 | $9.69 | 1.9M |
| 2025-11-13 | 9.85 | $9.81 | 728800 |
| 2025-11-12 | 9.84 | $9.82 | 1.1M |
| 2025-11-11 | 9.85 | $9.71 | 1.0M |
| 2025-11-10 | 9.86 | $9.63 | 1.5M |
| 2025-11-07 | 9.87 | $9.88 | 1.1M |
| 2025-11-06 | 9.86 | $9.74 | 1.3M |
| 2025-11-05 | 9.85 | $9.79 | 806927 |
| 2025-11-04 | 9.84 | $9.78 | 879500 |
| 2025-11-03 | 9.85 | $9.93 | 642633 |
| 2025-10-31 | 9.85 | $9.98 | 1.1M |
| 2025-10-30 | 9.85 | $9.91 | 1.1M |
| 2025-10-29 | 9.86 | $10.03 | 1.4M |
| 2025-10-28 | 9.86 | $10.06 | 1.5M |
| 2025-10-27 | 9.86 | $10.04 | 1.7M |
| 2025-10-24 | 9.90 | $9.81 | 707077 |
| 2025-10-23 | 9.95 | $9.82 | 774909 |
| 2025-10-22 | 10.01 | $9.83 | 1.1M |
| 2025-10-21 | 10.06 | $9.87 | 741547 |
| 2025-10-20 | 10.12 | $9.77 | 985041 |
| 2025-10-17 | 10.19 | $9.72 | 1.1M |
| 2025-10-16 | 10.26 | $9.68 | 682811 |
| 2025-10-15 | 10.34 | $9.92 | 918254 |
| 2025-10-14 | 10.41 | $9.99 | 772352 |
| 2025-10-13 | 10.47 | $9.86 | 1.1M |
| 2025-10-10 | 10.54 | $9.57 | 1.7M |
| 2025-10-09 | 10.63 | $9.54 | 1.3M |
| 2025-10-08 | 10.72 | $9.76 | 1.1M |
| 2025-10-07 | 10.80 | $9.82 | 1.1M |
| 2025-10-06 | 10.88 | $9.96 | 1.4M |
| 2025-10-03 | 10.95 | $10.02 | 714580 |
| 2025-10-02 | 11.02 | $10.13 | 836167 |
| 2025-10-01 | 11.09 | $9.99 | 1.3M |
| 2025-09-30 | 11.16 | $10.17 | 1.0M |
| 2025-09-29 | 11.22 | $10.75 | 1.2M |
| 2025-09-26 | 11.25 | $10.89 | 603700 |
| 2025-09-25 | 11.28 | $10.91 | 931445 |
| 2025-09-24 | 11.31 | $10.95 | 844369 |
| 2025-09-23 | 11.33 | $11.06 | 706603 |
| 2025-09-22 | 11.34 | $11.06 | 969100 |
| 2025-09-19 | 11.36 | $11.23 | 848073 |
| 2025-09-18 | 11.36 | $11.24 | 916976 |
| 2025-09-17 | 11.36 | $11.25 | 531000 |
| 2025-09-16 | 11.36 | $11.31 | 638833 |
| 2025-09-15 | 11.35 | $11.17 | 816004 |
| 2025-09-12 | 11.35 | $11.36 | 443845 |
| 2025-09-11 | 11.34 | $11.43 | 610839 |
| 2025-09-10 | 11.34 | $11.31 | 457300 |
| 2025-09-09 | 11.35 | $11.40 | 440200 |
| 2025-09-08 | 11.34 | $11.43 | 488046 |
| 2025-09-05 | 11.33 | $11.44 | 593824 |
| 2025-09-04 | 11.31 | $11.49 | 662016 |
| 2025-09-03 | 11.30 | $11.35 | 507659 |
| 2025-09-02 | 11.29 | $11.37 | 490440 |
| 2025-08-29 | 11.27 | $11.44 | 448235 |
| 2025-08-28 | 11.25 | $11.42 | 387230 |
| 2025-08-27 | 11.24 | $11.39 | 412000 |
| 2025-08-26 | 11.24 | $11.39 | 438000 |
| 2025-08-25 | 11.25 | $11.31 | 510409 |
| 2025-08-22 | 11.27 | $11.43 | 589000 |
| 2025-08-21 | 11.29 | $11.23 | 488400 |
| 2025-08-20 | 11.33 | $11.29 | 423934 |
| 2025-08-19 | 11.35 | $11.24 | 629816 |
| 2025-08-18 | 11.38 | $11.16 | 413908 |
| 2025-08-15 | 11.40 | $11.13 | 560152 |
| 2025-08-14 | 11.44 | $11.24 | 657776 |
| 2025-08-13 | 11.48 | $11.40 | 1.2M |
| 2025-08-12 | 11.51 | $11.38 | 642706 |
| 2025-08-11 | 11.53 | $11.24 | 795138 |
| 2025-08-08 | 11.56 | $11.25 | 1.2M |
| 2025-08-07 | 11.58 | $11.03 | 548600 |
| 2025-08-06 | 11.62 | $11.23 | 493610 |
| 2025-08-05 | 11.64 | $11.13 | 569735 |
| 2025-08-04 | 11.66 | $11.11 | 401656 |
| 2025-08-01 | 11.68 | $11.04 | 545400 |
| 2025-07-31 | 11.71 | $11.22 | 557412 |
| 2025-07-30 | 11.72 | $11.36 | 444700 |
| 2025-07-29 | 11.72 | $11.56 | 790000 |
| 2025-07-28 | 11.70 | $11.64 | 784973 |
| 2025-07-25 | 11.70 | $11.96 | 628321 |
| 2025-07-24 | 11.69 | $11.90 | 497924 |
| 2025-07-23 | 11.67 | $11.86 | 592800 |
| 2025-07-22 | 11.66 | $11.77 | 670048 |
| 2025-07-21 | 11.64 | $11.62 | 814041 |
| 2025-07-18 | 11.63 | $11.87 | 502737 |
| 2025-07-17 | 11.62 | $11.96 | 709934 |
| 2025-07-16 | 11.59 | $11.97 | 910100 |
| 2025-07-15 | 11.56 | $11.82 | 746895 |
| 2025-07-14 | 11.54 | $11.83 | 622496 |
| 2025-07-11 | 11.53 | $11.80 | 1.1M |
| 2025-07-10 | 11.52 | $11.72 | 1.3M |
| 2025-07-09 | 11.51 | $11.60 | 541120 |
| 2025-07-08 | 11.51 | $11.61 | 653100 |
| 2025-07-07 | 11.51 | $11.52 | 788700 |
| 2025-07-03 | 11.50 | $11.54 | 477500 |
| 2025-07-02 | 11.49 | $11.50 | 679637 |
| 2025-07-01 | 11.48 | $11.28 | 763397 |
| 2025-06-30 | 11.48 | $11.25 | 919800 |
| 2025-06-27 | 11.48 | $11.63 | 1.0M |
| 2025-06-26 | 11.47 | $11.67 | 815282 |
| 2025-06-25 | 11.45 | $11.61 | 811725 |
| 2025-06-24 | 11.43 | $11.56 | 630200 |
| 2025-06-23 | 11.41 | $11.40 | 853776 |
| 2025-06-20 | 11.39 | $11.53 | 626766 |
| 2025-06-18 | 11.36 | $11.56 | 623734 |
| 2025-06-17 | 11.35 | $11.41 | 738500 |
| 2025-06-16 | 11.34 | $11.38 | 663200 |
| 2025-06-13 | 11.34 | $11.42 | 457415 |
| 2025-06-12 | 11.32 | $11.56 | 397393 |
| 2025-06-11 | 11.30 | $11.60 | 579081 |
| 2025-06-10 | 11.29 | $11.61 | 438064 |
| 2025-06-09 | 11.26 | $11.57 | 674233 |
| 2025-06-06 | 11.22 | $11.51 | 407228 |
| 2025-06-05 | 11.18 | $11.34 | 449705 |
| 2025-06-04 | 11.13 | $11.32 | 454550 |
| 2025-06-03 | 11.10 | $11.37 | 454507 |
| 2025-06-02 | 11.05 | $11.28 | 664734 |
| 2025-05-30 | 11.02 | $11.33 | 432821 |
| 2025-05-29 | 10.98 | $11.38 | 601900 |
| 2025-05-28 | 10.94 | $11.30 | 616800 |
| 2025-05-27 | 10.91 | $11.25 | 721749 |
| 2025-05-23 | 10.89 | $11.00 | 357612 |
| 2025-05-22 | 10.89 | $10.99 | 313426 |
| 2025-05-21 | 10.88 | $10.99 | 486415 |
| 2025-05-20 | 10.86 | $11.30 | 394532 |
| 2025-05-19 | 10.82 | $11.30 | 407900 |
| 2025-05-16 | 10.78 | $11.29 | 419594 |
| 2025-05-15 | 10.74 | $11.15 | 389200 |
| 2025-05-14 | 10.70 | $11.21 | 620146 |
| 2025-05-13 | 10.66 | $11.28 | 1.3M |
| 2025-05-12 | 10.61 | $11.05 | 1.1M |
| 2025-05-09 | 10.56 | $10.82 | 960227 |
| 2025-05-08 | 10.53 | $10.63 | 667985 |
| 2025-05-07 | 10.52 | $10.45 | 658907 |
| 2025-05-06 | 10.49 | $10.54 | 511237 |
| 2025-05-05 | 10.47 | $10.50 | 542100 |
| 2025-05-02 | 10.47 | $10.63 | 691175 |
| 2025-05-01 | 10.51 | $10.47 | 725007 |
| 2025-04-30 | 10.57 | $10.61 | 648800 |
| 2025-04-29 | 10.62 | $10.78 | 1.1M |
| 2025-04-28 | 10.67 | $10.88 | 757637 |
| 2025-04-25 | 10.73 | $10.92 | 625103 |
| 2025-04-24 | 10.80 | $10.76 | 379839 |
| 2025-04-23 | 10.88 | $10.67 | 558926 |
| 2025-04-22 | 10.96 | $10.52 | 391599 |
| 2025-04-21 | 11.05 | $10.35 | 500500 |
| 2025-04-17 | 11.14 | $10.59 | 572017 |
| 2025-04-16 | 11.23 | $10.34 | 662989 |
| 2025-04-15 | 11.32 | $10.43 | 791037 |
| 2025-04-14 | 11.42 | $10.20 | 1.0M |
| 2025-04-11 | 11.52 | $10.11 | 1.5M |
| 2025-04-10 | 11.61 | $10.20 | 1.5M |
| 2025-04-09 | 11.69 | $10.54 | 2.1M |
| 2025-04-08 | 11.77 | $9.85 | 1.8M |
| 2025-04-07 | 11.87 | $10.05 | 2.2M |
| 2025-04-04 | 11.98 | $10.59 | 2.1M |
| 2025-04-03 | 12.07 | $11.40 | 1.1M |
| 2025-04-02 | 12.12 | $11.60 | 677700 |
| 2025-04-01 | 12.16 | $11.67 | 679034 |
| 2025-03-31 | 12.21 | $11.63 | 1.1M |
| 2025-03-28 | 12.26 | $12.11 | 1.1M |
| 2025-03-27 | 12.31 | $12.33 | 838839 |
| 2025-03-26 | 12.33 | $12.32 | 374423 |
| 2025-03-25 | 12.37 | $12.35 | 798100 |
| 2025-03-24 | 12.41 | $12.27 | 785600 |
| 2025-03-21 | 12.45 | $12.26 | 774400 |
| 2025-03-20 | 12.50 | $12.27 | 537727 |
| 2025-03-19 | 12.54 | $12.21 | 619100 |
| 2025-03-18 | 12.60 | $12.37 | 798828 |
| 2025-03-17 | 12.64 | $12.20 | 658427 |
| 2025-03-14 | 12.68 | $12.04 | 825631 |
| 2025-03-13 | 12.72 | $11.80 | 948619 |
| 2025-03-12 | 12.77 | $12.01 | 793500 |
| 2025-03-11 | 12.81 | $11.98 | 1.2M |
| 2025-03-10 | 12.84 | $12.24 | 1.3M |
| 2025-03-07 | 12.86 | $12.40 | 838400 |
| 2025-03-06 | 12.88 | $12.28 | 735411 |
| 2025-03-05 | 12.92 | $12.46 | 1.1M |
| 2025-03-04 | 12.94 | $12.58 | 801685 |
| 2025-03-03 | 12.95 | $12.77 | 1.3M |
| 2025-02-28 | 12.95 | $13.04 | 2.1M |
| 2025-02-27 | 12.94 | $12.84 | 632800 |
| 2025-02-26 | 12.93 | $12.96 | 496552 |
| 2025-02-25 | 12.92 | $13.14 | 486852 |
| 2025-02-24 | 12.90 | $13.17 | 403076 |
| 2025-02-21 | 12.88 | $13.20 | 570500 |
| 2025-02-20 | 12.85 | $13.18 | 872900 |
| 2025-02-19 | 12.81 | $13.30 | 793700 |
| 2025-02-18 | 12.76 | $13.15 | 846400 |
| 2025-02-14 | 12.72 | $12.97 | 518612 |
| 2025-02-13 | 12.69 | $12.88 | 477100 |
| 2025-02-12 | 12.66 | $12.84 | 440456 |
| 2025-02-11 | 12.62 | $12.74 | 606424 |
| 2025-02-10 | 12.58 | $12.69 | 555633 |
| 2025-02-07 | 12.54 | $12.60 | 947600 |
| 2025-02-06 | 12.51 | $12.87 | 798618 |
| 2025-02-05 | 12.47 | $12.94 | 619931 |
| 2025-02-04 | 12.43 | $12.87 | 702000 |
| 2025-02-03 | 12.39 | $12.84 | 2.0M |
| 2025-01-31 | 12.36 | $12.84 | 847501 |
| 2025-01-30 | 12.32 | $12.72 | 734912 |
| 2025-01-29 | 12.32 | $12.61 | 657917 |
| 2025-01-28 | 12.33 | $12.86 | 961257 |
| 2025-01-27 | 12.33 | $12.81 | 1.2M |
| 2025-01-24 | 12.33 | $12.72 | 787667 |
| 2025-01-23 | 12.33 | $12.58 | 906900 |
| 2025-01-22 | 12.34 | $12.34 | 595400 |
| 2025-01-21 | 12.37 | $12.33 | 870663 |
| 2025-01-17 | 12.38 | $12.26 | 1.1M |
| 2025-01-16 | 12.41 | $12.40 | 626825 |
| 2025-01-15 | 12.42 | $12.28 | 840801 |
| 2025-01-14 | 12.45 | $12.16 | 912900 |
| 2025-01-13 | 12.49 | $11.92 | 1.1M |
| 2025-01-10 | 12.53 | $11.93 | 1.1M |
| 2025-01-08 | 12.58 | $11.90 | 1.4M |
| 2025-01-07 | 12.64 | $12.01 | 981700 |
| 2025-01-06 | 12.69 | $12.16 | 1.1M |
| 2025-01-03 | 12.73 | $12.21 | 805754 |
| 2025-01-02 | 12.77 | $12.19 | 1.2M |
| 2024-12-31 | 12.81 | $12.10 | 4.1M |
| 2024-12-30 | 12.85 | $12.69 | 1.8M |
| 2024-12-27 | 12.87 | $12.79 | 1.0M |
| 2024-12-26 | 12.88 | $12.76 | 1.3M |
| 2024-12-24 | 12.90 | $12.84 | 501820 |
| 2024-12-23 | 12.92 | $12.75 | 1.1M |
| 2024-12-20 | 12.92 | $12.85 | 1.4M |
| 2024-12-19 | 12.92 | $12.78 | 1.0M |
| 2024-12-18 | 12.92 | $12.65 | 1.4M |
| 2024-12-17 | 12.93 | $12.79 | 1.3M |
| 2024-12-16 | 12.93 | $12.70 | 1.4M |
| 2024-12-13 | 12.94 | $12.87 | 623407 |
| 2024-12-12 | 12.93 | $12.83 | 1.6M |
| 2024-12-11 | 12.93 | $12.88 | 1.2M |
| 2024-12-10 | 12.92 | $12.94 | 785947 |
| 2024-12-09 | 12.92 | $12.96 | 884749 |
| 2024-12-06 | 12.92 | $13.03 | 1.4M |
| 2024-12-05 | 12.93 | $13.08 | 1.0M |
| 2024-12-04 | 12.93 | $12.95 | 1.7M |
| 2024-12-03 | 12.93 | $12.92 | 835596 |
| 2024-12-02 | 12.93 | $12.98 | 712088 |
| 2024-11-29 | 12.94 | $13.07 | 298441 |
| 2024-11-27 | 12.95 | $13.06 | 1.2M |
| 2024-11-26 | 12.97 | $13.08 | 616599 |
| 2024-11-25 | 12.99 | $13.18 | 1.2M |
| 2024-11-22 | 13.02 | $12.88 | 789000 |
| 2024-11-21 | 13.05 | $12.75 | 833822 |
| 2024-11-20 | 13.08 | $12.86 | 697898 |
| 2024-11-19 | 13.11 | $12.85 | 713133 |
| 2024-11-18 | 13.14 | $12.76 | 957438 |
| 2024-11-15 | 13.19 | $12.77 | 725613 |
| 2024-11-14 | 13.24 | $12.76 | 858547 |
| 2024-11-13 | 13.29 | $12.84 | 1.1M |
| 2024-11-12 | 13.33 | $12.71 | 1.1M |
| 2024-11-11 | 13.38 | $12.96 | 1.4M |
| 2024-11-08 | 13.40 | $12.99 | 1.1M |
| 2024-11-07 | 13.43 | $13.12 | 901600 |
| 2024-11-06 | 13.45 | $13.15 | 899714 |
| 2024-11-05 | 13.47 | $12.85 | 787281 |
| 2024-11-04 | 13.51 | $12.91 | 988902 |
| 2024-11-01 | 13.55 | $13.21 | 774700 |
| 2024-10-31 | 13.57 | $13.34 | 570914 |
| 2024-10-30 | 13.59 | $13.49 | 412200 |
| 2024-10-29 | 13.60 | $13.47 | 480225 |
| 2024-10-28 | 13.61 | $13.66 | 753525 |
| 2024-10-25 | 13.61 | $13.48 | 619200 |
| 2024-10-24 | 13.66 | $13.45 | 663800 |
| 2024-10-23 | 13.70 | $13.45 | 390886 |
| 2024-10-22 | 13.74 | $13.48 | 765752 |
| 2024-10-21 | 13.79 | $13.75 | 518000 |
| 2024-10-18 | 13.82 | $13.69 | 568000 |
| 2024-10-17 | 13.85 | $13.71 | 595100 |
| 2024-10-16 | 13.89 | $13.78 | 504249 |
| 2024-10-15 | 13.91 | $13.56 | 542900 |
| 2024-10-14 | 13.95 | $13.48 | 791334 |
| 2024-10-11 | 13.99 | $13.54 | 484100 |
| 2024-10-10 | 14.03 | $13.55 | 674800 |
| 2024-10-09 | 14.06 | $13.60 | 423926 |
| 2024-10-08 | 14.07 | $13.60 | 508223 |
| 2024-10-07 | 14.08 | $13.63 | 441218 |
| 2024-10-04 | 14.09 | $13.72 | 662527 |
| 2024-10-03 | 14.10 | $13.71 | 907100 |
| 2024-10-02 | 14.12 | $13.68 | 522956 |
| 2024-10-01 | 14.14 | $13.58 | 983492 |
| 2024-09-30 | 14.17 | $13.76 | 813405 |
| 2024-09-27 | 14.19 | $14.42 | 863300 |
| 2024-09-26 | 14.17 | $14.34 | 552146 |
| 2024-09-25 | 14.16 | $14.22 | 508632 |
| 2024-09-24 | 14.15 | $14.38 | 537499 |
| 2024-09-23 | 14.14 | $14.44 | 567526 |
| 2024-09-20 | 14.13 | $14.35 | 760707 |
| 2024-09-19 | 14.12 | $14.38 | 504153 |
| 2024-09-18 | 14.11 | $14.30 | 543935 |
| 2024-09-17 | 14.09 | $14.26 | 508307 |
| 2024-09-16 | 14.07 | $14.39 | 369500 |
| 2024-09-13 | 14.05 | $14.28 | 451000 |
| 2024-09-12 | 14.02 | $14.09 | 554339 |
| 2024-09-11 | 14.01 | $13.85 | 324581 |
| 2024-09-10 | 14.00 | $13.84 | 419639 |
| 2024-09-09 | 13.99 | $13.87 | 508218 |
| 2024-09-06 | 13.98 | $13.85 | 610217 |
| 2024-09-05 | 14.01 | $14.09 | 380134 |
| 2024-09-04 | 14.02 | $14.16 | 396913 |
| 2024-09-03 | 14.03 | $14.19 | 522700 |
| 2024-08-30 | 14.02 | $14.13 | 547900 |
| 2024-08-29 | 14.05 | $14.07 | 426582 |
| 2024-08-28 | 14.09 | $14.03 | 682298 |
| 2024-08-27 | 14.14 | $14.13 | 478538 |
| 2024-08-26 | 14.18 | $14.17 | 508300 |
| 2024-08-23 | 14.23 | $14.18 | 584118 |
| 2024-08-22 | 14.27 | $14.12 | 607722 |
| 2024-08-21 | 14.32 | $14.11 | 446213 |
| 2024-08-20 | 14.37 | $13.94 | 559427 |
| 2024-08-19 | 14.43 | $13.98 | 828127 |
| 2024-08-16 | 14.49 | $13.84 | 763020 |
| 2024-08-15 | 14.56 | $13.85 | 828642 |
| 2024-08-14 | 14.62 | $13.73 | 596229 |
| 2024-08-13 | 14.70 | $13.62 | 933200 |
| 2024-08-12 | 14.79 | $13.68 | 1.0M |
| 2024-08-09 | 14.89 | $13.70 | 2.2M |
| 2024-08-08 | 14.98 | $14.39 | 672300 |
| 2024-08-07 | 15.03 | $14.29 | 785529 |
| 2024-08-06 | 15.10 | $14.39 | 886900 |
| 2024-08-05 | 15.15 | $14.12 | 1.1M |
| 2024-08-02 | 15.23 | $14.58 | 1.2M |
| 2024-08-01 | 15.27 | $14.90 | 1.1M |
| 2024-07-31 | 15.30 | $14.99 | 852707 |
| 2024-07-30 | 15.32 | $15.04 | 1.0M |
| 2024-07-29 | 15.33 | $15.08 | 596000 |
| 2024-07-26 | 15.32 | $15.12 | 625400 |
| 2024-07-25 | 15.35 | $15.05 | 729964 |
| 2024-07-24 | 15.38 | $15.07 | 557500 |
| 2024-07-23 | 15.41 | $15.17 | 370000 |
| 2024-07-22 | 15.44 | $15.27 | 341428 |
| 2024-07-19 | 15.46 | $15.12 | 343416 |
| 2024-07-18 | 15.48 | $15.17 | 658075 |
| 2024-07-17 | 15.50 | $15.34 | 733105 |
| 2024-07-16 | 15.50 | $15.40 | 717369 |
| 2024-07-15 | 15.50 | $15.53 | 458402 |
| 2024-07-12 | 15.48 | $15.50 | 446800 |
| 2024-07-11 | 15.47 | $15.53 | 413000 |
| 2024-07-10 | 15.46 | $15.58 | 409500 |
| 2024-07-09 | 15.44 | $15.51 | 459980 |
| 2024-07-08 | 15.43 | $15.59 | 454146 |
| 2024-07-05 | 15.42 | $15.45 | 324726 |
| 2024-07-03 | 15.41 | $15.45 | 300535 |
| 2024-07-02 | 15.40 | $15.43 | 703829 |
| 2024-07-01 | 15.39 | $15.16 | 779302 |
| 2024-06-28 | 15.41 | $15.03 | 1.0M |
| 2024-06-27 | 15.42 | $15.65 | 907135 |
| 2024-06-26 | 15.39 | $15.68 | 390500 |
| 2024-06-25 | 15.37 | $15.64 | 643363 |
| 2024-06-24 | 15.35 | $15.73 | 628828 |
| 2024-06-21 | 15.32 | $15.63 | 667305 |
| 2024-06-20 | 15.30 | $15.61 | 648800 |
| 2024-06-18 | 15.28 | $15.53 | 443100 |
| 2024-06-17 | 15.26 | $15.44 | 541400 |
| 2024-06-14 | 15.26 | $15.26 | 669310 |
| 2024-06-13 | 15.27 | $15.21 | 555300 |
| 2024-06-12 | 15.29 | $15.29 | 581400 |
| 2024-06-11 | 15.31 | $15.28 | 374913 |
| 2024-06-10 | 15.33 | $15.28 | 455100 |
| 2024-06-07 | 15.37 | $15.28 | 437750 |
| 2024-06-06 | 15.38 | $15.27 | 436800 |
| 2024-06-05 | 15.40 | $15.26 | 721377 |
| 2024-06-04 | 15.42 | $15.29 | 495847 |
| 2024-06-03 | 15.44 | $15.37 | 805700 |
| 2024-05-31 | 15.45 | $15.38 | 624800 |
| 2024-05-30 | 15.46 | $15.27 | 540600 |
| 2024-05-29 | 15.47 | $15.16 | 750900 |
| 2024-05-28 | 15.49 | $15.18 | 490171 |
| 2024-05-24 | 15.52 | $15.19 | 499558 |
| 2024-05-23 | 15.55 | $15.18 | 597876 |
| 2024-05-22 | 15.56 | $15.27 | 443214 |
| 2024-05-21 | 15.58 | $15.23 | 914500 |
| 2024-05-20 | 15.59 | $15.18 | 1.2M |
| 2024-05-17 | 15.61 | $15.36 | 855536 |
| 2024-05-16 | 15.60 | $15.45 | 1.5M |
| 2024-05-15 | 15.59 | $15.64 | 1.3M |
| 2024-05-14 | 15.57 | $15.68 | 1.0M |
| 2024-05-13 | 15.53 | $15.77 | 948101 |
| 2024-05-10 | 15.49 | $15.91 | 521531 |
| 2024-05-09 | 15.44 | $15.63 | 516956 |
| 2024-05-08 | 15.41 | $15.61 | 533700 |
| 2024-05-07 | 15.38 | $15.69 | 768200 |
| 2024-05-06 | 15.35 | $15.69 | 462600 |
| 2024-05-03 | 15.31 | $15.58 | 368009 |
| 2024-05-02 | 15.27 | $15.43 | 563612 |
| 2024-05-01 | 15.24 | $15.64 | 636252 |
| 2024-04-30 | 15.21 | $15.54 | 397644 |
| 2024-04-29 | 15.18 | $15.77 | 436473 |
| 2024-04-26 | 15.14 | $15.69 | 743100 |
| 2024-04-25 | 15.11 | $15.48 | 366939 |
| 2024-04-24 | 15.08 | $15.53 | 539323 |
| 2024-04-23 | 15.07 | $15.51 | 503148 |
| 2024-04-22 | 15.06 | $15.50 | 444927 |
| 2024-04-19 | 15.05 | $15.33 | 352738 |
| 2024-04-18 | 15.04 | $15.26 | 442810 |
| 2024-04-17 | 15.03 | $15.13 | 564343 |
| 2024-04-16 | 15.02 | $14.96 | 473400 |
| 2024-04-15 | 15.03 | $14.94 | 767443 |
| 2024-04-12 | 15.04 | $14.88 | 397429 |
| 2024-04-11 | 15.05 | $15.07 | 406900 |
| 2024-04-10 | 15.06 | $14.96 | 388444 |
| 2024-04-09 | 15.09 | $15.04 | 682497 |
| 2024-04-08 | 15.10 | $14.91 | 338727 |
| 2024-04-05 | 15.13 | $14.84 | 792035 |
| 2024-04-04 | 15.16 | $14.84 | 583400 |
| 2024-04-03 | 15.19 | $14.96 | 405400 |
| 2024-04-02 | 15.21 | $14.98 | 624428 |
| 2024-04-01 | 15.22 | $15.00 | 658239 |
| 2024-03-28 | 15.23 | $14.98 | 686600 |
| 2024-03-27 | 15.24 | $14.96 | 991600 |
| 2024-03-26 | 15.26 | $15.33 | 716432 |
| 2024-03-25 | 15.28 | $15.34 | 773419 |
| 2024-03-22 | 15.28 | $15.22 | 505200 |
| 2024-03-21 | 15.29 | $15.21 | 511400 |
| 2024-03-20 | 15.30 | $15.04 | 746727 |
| 2024-03-19 | 15.31 | $15.01 | 1.0M |
| 2024-03-18 | 15.33 | $15.07 | 1.0M |
| 2024-03-15 | 15.34 | $15.15 | 1.6M |
| 2024-03-14 | 15.35 | $15.00 | 2.2M |
| 2024-03-13 | 15.36 | $15.33 | 2.3M |
| 2024-03-12 | 15.34 | $15.52 | 607626 |
| 2024-03-11 | 15.32 | $15.40 | 498240 |
| 2024-03-08 | 15.29 | $15.51 | 404600 |
| 2024-03-07 | 15.26 | $15.40 | 295200 |
| 2024-03-06 | 15.24 | $15.36 | 472542 |
| 2024-03-05 | 15.21 | $15.32 | 377629 |
| 2024-03-04 | 15.20 | $15.31 | 505800 |
| 2024-03-01 | 15.19 | $15.23 | 525927 |
| 2024-02-29 | 15.18 | $15.02 | 1.0M |
| 2024-02-28 | 15.18 | $15.52 | 454104 |
| 2024-02-27 | 15.18 | $15.57 | 544827 |
| 2024-02-26 | 15.16 | $15.37 | 407231 |
| 2024-02-23 | 15.16 | $15.43 | 359121 |
| 2024-02-22 | 15.15 | $15.39 | 283860 |
| 2024-02-21 | 15.14 | $15.29 | 390600 |
| 2024-02-20 | 15.14 | $15.32 | 283333 |
| 2024-02-16 | 15.12 | $15.34 | 368000 |
| 2024-02-15 | 15.10 | $15.38 | 604837 |
| 2024-02-14 | 15.08 | $15.15 | 391100 |
| 2024-02-13 | 15.07 | $14.95 | 376600 |
| 2024-02-12 | 15.06 | $15.10 | 334122 |
| 2024-02-09 | 15.05 | $14.93 | 653643 |
| 2024-02-08 | 15.05 | $14.86 | 442300 |
| 2024-02-07 | 15.05 | $14.89 | 379918 |
| 2024-02-06 | 15.05 | $14.89 | 523949 |
| 2024-02-05 | 15.04 | $15.00 | 487600 |
| 2024-02-02 | 15.03 | $15.10 | 404542 |
| 2024-02-01 | 15.02 | $15.06 | 518400 |
| 2024-01-31 | 14.99 | $15.13 | 537700 |
| 2024-01-30 | 14.97 | $15.36 | 726208 |
| 2024-01-29 | 14.93 | $15.32 | 572541 |
| 2024-01-26 | 14.91 | $15.34 | 480808 |
| 2024-01-25 | 14.91 | $15.29 | 386023 |
| 2024-01-24 | 14.92 | $15.18 | 579244 |
| 2024-01-23 | 14.92 | $15.15 | 347500 |
| 2024-01-22 | 14.93 | $15.06 | 397921 |
| 2024-01-19 | 14.94 | $14.91 | 457754 |
| 2024-01-18 | 14.96 | $14.94 | 441211 |
| 2024-01-17 | 14.97 | $14.87 | 407530 |
| 2024-01-16 | 14.98 | $14.85 | 410043 |
| 2024-01-12 | 14.99 | $14.91 | 386449 |
| 2024-01-11 | 15.00 | $14.88 | 393125 |
| 2024-01-10 | 15.00 | $14.84 | 492000 |
| 2024-01-09 | 15.00 | $14.82 | 593100 |
| 2024-01-08 | 15.01 | $14.82 | 626262 |
| 2024-01-05 | 15.01 | $14.81 | 717200 |
| 2024-01-04 | 15.00 | $14.81 | 770500 |
| 2024-01-03 | 14.99 | $14.56 | 647637 |
| 2024-01-02 | 15.01 | $14.60 | 630370 |
| 2023-12-29 | 15.02 | $14.65 | 1.4M |
| 2023-12-28 | 15.03 | $14.82 | 1.2M |
| 2023-12-27 | 15.02 | $15.44 | 944819 |
| 2023-12-26 | 14.99 | $15.38 | 866308 |
| 2023-12-22 | 14.97 | $15.34 | 614600 |
| 2023-12-21 | 14.95 | $15.32 | 758594 |
| 2023-12-20 | 14.92 | $15.19 | 786110 |
| 2023-12-19 | 14.90 | $15.27 | 745600 |
| 2023-12-18 | 14.88 | $15.22 | 624900 |
| 2023-12-15 | 14.87 | $15.03 | 864678 |
| 2023-12-14 | 14.85 | $15.14 | 954200 |
| 2023-12-13 | 14.84 | $15.09 | 517300 |
| 2023-12-12 | 14.84 | $14.90 | 369617 |
| 2023-12-11 | 14.82 | $14.83 | 484832 |
| 2023-12-08 | 14.81 | $14.94 | 382200 |
| 2023-12-07 | 14.79 | $14.80 | 418700 |
| 2023-12-06 | 14.77 | $14.66 | 469032 |
| 2023-12-05 | 14.75 | $14.71 | 547900 |
| 2023-12-04 | 14.74 | $14.86 | 400591 |
| 2023-12-01 | 14.73 | $14.84 | 419500 |
| 2023-11-30 | 14.70 | $14.73 | 546744 |
| 2023-11-29 | 14.66 | $14.69 | 454044 |
| 2023-11-28 | 14.61 | $14.86 | 506100 |
| 2023-11-27 | 14.55 | $14.90 | 307700 |
| 2023-11-24 | 14.48 | $14.96 | 209435 |
| 2023-11-22 | 14.41 | $14.86 | 330825 |
| 2023-11-21 | 14.35 | $14.79 | 456000 |
| 2023-11-20 | 14.29 | $14.88 | 368200 |
| 2023-11-17 | 14.22 | $14.84 | 319042 |
| 2023-11-16 | 14.16 | $14.77 | 512900 |
| 2023-11-15 | 14.11 | $14.94 | 495947 |
| 2023-11-14 | 14.06 | $14.95 | 1.4M |
| 2023-11-13 | 14.02 | $14.64 | 418501 |
| 2023-11-10 | 14.00 | $14.63 | 559700 |
| 2023-11-09 | 13.97 | $14.43 | 651721 |
| 2023-11-08 | 13.95 | $14.40 | 571900 |
| 2023-11-07 | 13.94 | $14.36 | 678543 |
| 2023-11-06 | 13.92 | $14.45 | 637050 |
| 2023-11-03 | 13.90 | $14.58 | 1.1M |
| 2023-11-02 | 13.88 | $14.34 | 682379 |
| 2023-11-01 | 13.86 | $13.90 | 427840 |
| 2023-10-31 | 13.86 | $13.69 | 408795 |
| 2023-10-30 | 13.88 | $13.72 | 631800 |
| 2023-10-27 | 13.90 | $13.46 | 580700 |
| 2023-10-26 | 13.95 | $13.63 | 378000 |
| 2023-10-25 | 14.00 | $13.51 | 487200 |
| 2023-10-24 | 14.06 | $13.58 | 453434 |
| 2023-10-23 | 14.12 | $13.53 | 483800 |
| 2023-10-20 | 14.20 | $13.73 | 462200 |
| 2023-10-19 | 14.26 | $13.75 | 347900 |
| 2023-10-18 | 14.32 | $13.97 | 376900 |
| 2023-10-17 | 14.37 | $14.15 | 230800 |
| 2023-10-16 | 14.42 | $14.24 | 434900 |
| 2023-10-13 | 14.47 | $14.00 | 297867 |
| 2023-10-12 | 14.51 | $13.98 | 468900 |
| 2023-10-11 | 14.56 | $14.13 | 381500 |
| 2023-10-10 | 14.58 | $14.10 | 302354 |
| 2023-10-09 | 14.60 | $14.09 | 271862 |
| 2023-10-06 | 14.62 | $14.08 | 393600 |
| 2023-10-05 | 14.64 | $13.98 | 334900 |
| 2023-10-04 | 14.65 | $13.89 | 1.1M |
| 2023-10-03 | 14.67 | $14.01 | 625749 |
| 2023-10-02 | 14.69 | $14.12 | 732735 |
| 2023-09-29 | 14.70 | $14.56 | 472244 |
| 2023-09-28 | 14.70 | $14.54 | 598646 |
| 2023-09-27 | 14.69 | $14.81 | 889708 |
| 2023-09-26 | 14.67 | $14.82 | 649535 |
| 2023-09-25 | 14.65 | $15.02 | 429502 |
| 2023-09-22 | 14.61 | $14.98 | 478144 |
| 2023-09-21 | 14.57 | $14.90 | 540500 |
| 2023-09-20 | 14.53 | $15.06 | 719723 |
| 2023-09-19 | 14.48 | $15.10 | 537500 |
| 2023-09-18 | 14.45 | $15.13 | 789600 |
| 2023-09-15 | 14.40 | $14.98 | 566880 |
| 2023-09-14 | 14.36 | $14.84 | 721300 |
| 2023-09-13 | 14.34 | $14.58 | 349300 |
| 2023-09-12 | 14.33 | $14.46 | 367310 |
| 2023-09-11 | 14.33 | $14.51 | 290300 |
| 2023-09-08 | 14.33 | $14.44 | 190507 |
| 2023-09-07 | 14.33 | $14.32 | 507800 |
| 2023-09-06 | 14.34 | $14.25 | 388211 |
| 2023-09-05 | 14.35 | $14.28 | 496500 |
| 2023-09-01 | 14.37 | $14.48 | 472811 |
| 2023-08-31 | 14.37 | $14.42 | 428600 |
| 2023-08-30 | 14.35 | $14.44 | 257135 |
| 2023-08-29 | 14.33 | $14.39 | 422400 |
| 2023-08-28 | 14.32 | $14.38 | 275702 |
| 2023-08-25 | 14.32 | $14.26 | 520914 |
| 2023-08-24 | 14.33 | $14.19 | 265733 |
| 2023-08-23 | 14.34 | $14.16 | 457044 |
| 2023-08-22 | 14.36 | $14.05 | 501851 |
| 2023-08-21 | 14.38 | $14.34 | 241918 |
| 2023-08-18 | 14.39 | $14.27 | 385600 |
| 2023-08-17 | 14.38 | $14.17 | 435737 |
| 2023-08-16 | 14.39 | $14.39 | 324737 |
| 2023-08-15 | 14.39 | $14.39 | 414300 |
| 2023-08-14 | 14.39 | $14.56 | 655900 |
| 2023-08-11 | 14.37 | $14.41 | 302900 |
| 2023-08-10 | 14.36 | $14.50 | 534703 |
| 2023-08-09 | 14.33 | $14.49 | 459400 |
| 2023-08-08 | 14.31 | $14.47 | 427300 |
| 2023-08-07 | 14.28 | $14.59 | 520300 |
| 2023-08-04 | 14.24 | $14.58 | 793617 |
| 2023-08-03 | 14.20 | $14.05 | 339917 |
| 2023-08-02 | 14.18 | $14.02 | 399878 |
| 2023-08-01 | 14.16 | $14.16 | 488300 |
| 2023-07-31 | 14.15 | $14.29 | 606100 |
| 2023-07-28 | 14.13 | $14.55 | 427900 |
| 2023-07-27 | 14.10 | $14.40 | 646493 |
| 2023-07-26 | 14.09 | $14.57 | 409300 |
| 2023-07-25 | 14.08 | $14.39 | 548000 |
| 2023-07-24 | 14.06 | $14.45 | 364400 |
| 2023-07-21 | 14.03 | $14.26 | 327300 |
| 2023-07-20 | 14.02 | $14.27 | 505746 |
| 2023-07-19 | 14.02 | $14.39 | 654400 |
| 2023-07-18 | 14.00 | $14.35 | 493740 |
| 2023-07-17 | 13.98 | $14.20 | 449700 |
| 2023-07-14 | 13.98 | $14.12 | 282313 |
| 2023-07-13 | 13.98 | $14.07 | 550924 |
| 2023-07-12 | 13.98 | $13.98 | 381900 |
| 2023-07-11 | 13.98 | $13.87 | 429000 |
| 2023-07-10 | 13.98 | $13.76 | 312500 |
| 2023-07-07 | 13.98 | $13.80 | 513821 |
| 2023-07-06 | 13.98 | $13.64 | 476927 |
| 2023-07-05 | 13.98 | $13.76 | 462541 |
| 2023-07-03 | 13.96 | $13.88 | 275700 |
| 2023-06-30 | 13.93 | $13.86 | 525338 |
| 2023-06-29 | 13.90 | $13.88 | 460900 |
| 2023-06-28 | 13.87 | $14.33 | 597326 |
| 2023-06-27 | 13.81 | $14.31 | 589000 |
| 2023-06-26 | 13.75 | $14.07 | 448710 |
| 2023-06-23 | 13.69 | $13.88 | 631837 |
| 2023-06-22 | 13.66 | $14.05 | 427905 |
| 2023-06-21 | 13.62 | $14.10 | 381400 |
| 2023-06-20 | 13.57 | $14.04 | 379945 |
| 2023-06-16 | 13.52 | $14.07 | 879623 |
| 2023-06-15 | 13.47 | $14.16 | 525465 |
| 2023-06-14 | 13.42 | $14.09 | 389102 |
| 2023-06-13 | 13.35 | $14.09 | 514668 |
| 2023-06-12 | 13.30 | $14.04 | 564405 |
| 2023-06-09 | 13.25 | $13.84 | 459200 |
| 2023-06-08 | 13.22 | $13.78 | 429433 |
| 2023-06-07 | 13.19 | $13.75 | 510044 |
| 2023-06-06 | 13.15 | $13.53 | 306202 |
| 2023-06-05 | 13.13 | $13.47 | 663259 |
| 2023-06-02 | 13.11 | $13.32 | 420303 |
| 2023-06-01 | 13.11 | $13.26 | 325540 |
| 2023-05-31 | 13.12 | $13.16 | 346864 |
| 2023-05-30 | 13.14 | $13.13 | 245410 |
| 2023-05-26 | 13.18 | $13.12 | 229443 |
| 2023-05-25 | 13.22 | $13.01 | 342798 |
| 2023-05-24 | 13.26 | $13.12 | 550800 |
| 2023-05-23 | 13.27 | $13.26 | 664600 |
| 2023-05-22 | 13.30 | $13.09 | 325624 |
| 2023-05-19 | 13.33 | $13.15 | 445320 |
| 2023-05-18 | 13.37 | $13.11 | 394200 |
| 2023-05-17 | 13.40 | $13.01 | 455117 |
| 2023-05-16 | 13.44 | $12.79 | 1.2M |
| 2023-05-15 | 13.48 | $13.11 | 290200 |
| 2023-05-12 | 13.52 | $13.08 | 337624 |
| 2023-05-11 | 13.56 | $13.16 | 294148 |
| 2023-05-10 | 13.59 | $13.08 | 483143 |
| 2023-05-09 | 13.62 | $13.09 | 664214 |
| 2023-05-08 | 13.64 | $13.07 | 586917 |
| 2023-05-05 | 13.66 | $13.01 | 1.1M |
| 2023-05-04 | 13.69 | $13.31 | 636638 |
| 2023-05-03 | 13.69 | $13.58 | 372350 |
| 2023-05-02 | 13.69 | $13.60 | 724134 |
| 2023-05-01 | 13.70 | $13.80 | 249800 |
| 2023-04-28 | 13.69 | $13.90 | 1.1M |
| 2023-04-27 | 13.68 | $13.79 | 864600 |
| 2023-04-26 | 13.69 | $13.50 | 810300 |
| 2023-04-25 | 13.72 | $13.68 | 427900 |
| 2023-04-24 | 13.73 | $13.83 | 374200 |
| 2023-04-21 | 13.72 | $13.81 | 345300 |
| 2023-04-20 | 13.72 | $13.74 | 296000 |
| 2023-04-19 | 13.72 | $13.86 | 510520 |
| 2023-04-18 | 13.73 | $13.69 | 460600 |
| 2023-04-17 | 13.72 | $13.87 | 304640 |
| 2023-04-14 | 13.71 | $13.75 | 433000 |
| 2023-04-13 | 13.71 | $13.81 | 401794 |
| 2023-04-12 | 13.71 | $13.62 | 626816 |
| 2023-04-11 | 13.72 | $13.56 | 328745 |
| 2023-04-10 | 13.72 | $13.50 | 437817 |
| 2023-04-06 | 13.75 | $13.50 | 514500 |
| 2023-04-05 | 13.80 | $13.46 | 573325 |
| 2023-04-04 | 13.89 | $13.55 | 533900 |
| 2023-04-03 | 13.96 | $13.69 | 439739 |
| 2023-03-31 | 14.08 | $13.65 | 845111 |
| 2023-03-30 | 14.21 | $13.64 | 655500 |
| 2023-03-29 | 14.33 | $14.10 | 743300 |
| 2023-03-28 | 14.42 | $14.04 | 575805 |
| 2023-03-27 | 14.51 | $13.93 | 561245 |
| 2023-03-24 | 14.64 | $13.70 | 648850 |
| 2023-03-23 | 14.75 | $13.73 | 463342 |
| 2023-03-22 | 14.85 | $13.77 | 421364 |
| 2023-03-21 | 14.94 | $13.99 | 677200 |
| 2023-03-20 | 15.01 | $13.61 | 584110 |
| 2023-03-17 | 15.11 | $13.55 | 1.3M |
| 2023-03-16 | 15.21 | $13.83 | 678960 |
| 2023-03-15 | 15.30 | $13.72 | 1.1M |
| 2023-03-14 | 15.39 | $13.86 | 916344 |
| 2023-03-13 | 15.48 | $13.67 | 1.3M |
| 2023-03-10 | 15.57 | $13.95 | 1.7M |
| 2023-03-09 | 15.63 | $14.62 | 1.6M |
| 2023-03-08 | 15.67 | $15.15 | 1.0M |
| 2023-03-07 | 15.70 | $15.09 | 3.6M |
| 2023-03-06 | 15.74 | $16.05 | 385500 |
| 2023-03-03 | 15.73 | $16.14 | 266600 |
| 2023-03-02 | 15.71 | $16.02 | 267300 |
| 2023-03-01 | 15.71 | $15.93 | 298500 |
| 2023-02-28 | 15.69 | $15.97 | 489523 |
| 2023-02-27 | 15.67 | $16.40 | 590600 |
| 2023-02-24 | 15.63 | $15.88 | 553235 |
| 2023-02-23 | 15.62 | $15.76 | 380800 |
| 2023-02-22 | 15.60 | $15.55 | 377374 |
| 2023-02-21 | 15.59 | $15.39 | 430000 |
| 2023-02-17 | 15.58 | $15.67 | 253000 |
| 2023-02-16 | 15.55 | $15.60 | 445800 |
| 2023-02-15 | 15.50 | $15.61 | 272112 |
| 2023-02-14 | 15.46 | $15.55 | 267352 |
| 2023-02-13 | 15.43 | $15.54 | 362253 |
| 2023-02-10 | 15.40 | $15.48 | 465300 |
| 2023-02-09 | 15.37 | $15.17 | 323100 |
| 2023-02-08 | 15.34 | $15.41 | 513629 |
| 2023-02-07 | 15.29 | $15.75 | 390129 |
| 2023-02-06 | 15.22 | $15.88 | 374000 |
| 2023-02-03 | 15.14 | $15.85 | 586419 |
| 2023-02-02 | 15.06 | $15.86 | 550038 |
| 2023-02-01 | 14.98 | $15.96 | 412600 |
| 2023-01-31 | 14.88 | $15.61 | 510100 |
| 2023-01-30 | 14.79 | $15.44 | 399280 |
| 2023-01-27 | 14.71 | $15.72 | 606822 |
| 2023-01-26 | 14.65 | $15.50 | 401119 |
| 2023-01-25 | 14.61 | $15.42 | 383720 |
| 2023-01-24 | 14.57 | $15.29 | 332220 |
| 2023-01-23 | 14.51 | $15.38 | 553992 |
| 2023-01-20 | 14.46 | $14.91 | 666800 |
| 2023-01-19 | 14.42 | $14.60 | 357836 |
| 2023-01-18 | 14.39 | $14.84 | 409600 |
| 2023-01-17 | 14.35 | $15.00 | 432299 |
| 2023-01-13 | 14.33 | $14.86 | 426100 |
| 2023-01-12 | 14.31 | $14.92 | 464500 |
| 2023-01-11 | 14.30 | $14.60 | 762000 |
| 2023-01-10 | 14.30 | $14.38 | 202100 |
| 2023-01-09 | 14.31 | $14.36 | 322700 |
| 2023-01-06 | 14.32 | $14.24 | 455099 |
| 2023-01-05 | 14.33 | $14.30 | 330241 |
| 2023-01-04 | 14.35 | $14.26 | 546800 |
| 2023-01-03 | 14.38 | $13.97 | 552240 |
| 2022-12-30 | 14.45 | $13.72 | 2.1M |
| 2022-12-29 | 14.53 | $13.93 | 1.3M |
| 2022-12-28 | 14.61 | $14.49 | 1.5M |
| 2022-12-27 | 14.65 | $14.68 | 1.3M |
| 2022-12-23 | 14.68 | $14.57 | 579900 |
| 2022-12-22 | 14.74 | $14.27 | 827318 |
| 2022-12-21 | 14.81 | $14.24 | 610220 |
| 2022-12-20 | 14.89 | $14.15 | 666900 |
| 2022-12-19 | 14.97 | $13.97 | 1.0M |
| 2022-12-16 | 15.06 | $14.14 | 803235 |
| 2022-12-15 | 15.15 | $14.47 | 709300 |
| 2022-12-14 | 15.21 | $14.59 | 684841 |
| 2022-12-13 | 15.28 | $14.59 | 489700 |
| 2022-12-12 | 15.34 | $14.58 | 512942 |
| 2022-12-09 | 15.41 | $14.61 | 294700 |
| 2022-12-08 | 15.47 | $14.53 | 409500 |
| 2022-12-07 | 15.52 | $14.50 | 657663 |
| 2022-12-06 | 15.58 | $14.67 | 997175 |
| 2022-12-05 | 15.65 | $14.98 | 588029 |
| 2022-12-02 | 15.68 | $15.30 | 371422 |
| 2022-12-01 | 15.69 | $15.43 | 533200 |
| 2022-11-30 | 15.68 | $15.49 | 429233 |
| 2022-11-29 | 15.68 | $15.30 | 381720 |
| 2022-11-28 | 15.69 | $15.31 | 581300 |
| 2022-11-25 | 15.70 | $15.77 | 132933 |
| 2022-11-23 | 15.68 | $15.57 | 915900 |
| 2022-11-22 | 15.66 | $15.86 | 713819 |
| 2022-11-21 | 15.63 | $15.75 | 399026 |
| 2022-11-18 | 15.58 | $15.77 | 264729 |
| 2022-11-17 | 15.53 | $15.86 | 269644 |
| 2022-11-16 | 15.47 | $15.78 | 309406 |
| 2022-11-15 | 15.42 | $15.90 | 459000 |
| 2022-11-14 | 15.38 | $15.81 | 436645 |
| 2022-11-11 | 15.33 | $15.91 | 327800 |
| 2022-11-10 | 15.27 | $15.83 | 406800 |
| 2022-11-09 | 15.23 | $15.64 | 548900 |
| 2022-11-08 | 15.17 | $15.66 | 529750 |
| 2022-11-07 | 15.11 | $16.07 | 759631 |
| 2022-11-04 | 15.02 | $15.65 | 415900 |
| 2022-11-03 | 14.97 | $15.40 | 304600 |
| 2022-11-02 | 14.94 | $15.33 | 441833 |
| 2022-11-01 | 14.93 | $15.47 | 442700 |
| 2022-10-31 | 14.92 | $15.46 | 335100 |
| 2022-10-28 | 14.87 | $15.51 | 931700 |
| 2022-10-27 | 14.82 | $15.32 | 485700 |
| 2022-10-26 | 14.78 | $15.28 | 555900 |
| 2022-10-25 | 14.81 | $15.24 | 406221 |
| 2022-10-24 | 14.82 | $14.75 | 509073 |
| 2022-10-21 | 14.85 | $14.69 | 339300 |
| 2022-10-20 | 14.93 | $14.72 | 324140 |
| 2022-10-19 | 15.01 | $14.81 | 564538 |
| 2022-10-18 | 15.09 | $14.99 | 470100 |
| 2022-10-17 | 15.17 | $14.88 | 382738 |
| 2022-10-14 | 15.27 | $14.72 | 308941 |
| 2022-10-13 | 15.38 | $14.92 | 420100 |
| 2022-10-12 | 15.48 | $14.57 | 322500 |
| 2022-10-11 | 15.60 | $14.39 | 380426 |
| 2022-10-10 | 15.72 | $14.39 | 284900 |
| 2022-10-07 | 15.86 | $14.65 | 379300 |
| 2022-10-06 | 15.98 | $14.80 | 257413 |
| 2022-10-05 | 16.10 | $15.04 | 275200 |
| 2022-10-04 | 16.19 | $15.30 | 622948 |
| 2022-10-03 | 16.26 | $14.47 | 498840 |
| 2022-09-30 | 16.38 | $14.45 | 545638 |
| 2022-09-29 | 16.49 | $14.60 | 611939 |
| 2022-09-28 | 16.61 | $15.79 | 516068 |
| 2022-09-27 | 16.67 | $15.52 | 752800 |
| 2022-09-26 | 16.76 | $15.28 | 1.0M |
| 2022-09-23 | 16.86 | $16.30 | 1.1M |
| 2022-09-22 | 16.92 | $16.31 | 785703 |
| 2022-09-21 | 16.98 | $16.50 | 282537 |
| 2022-09-20 | 17.03 | $16.56 | 302500 |
| 2022-09-19 | 17.06 | $16.79 | 195030 |
| 2022-09-16 | 17.09 | $16.89 | 359444 |
| 2022-09-15 | 17.14 | $17.03 | 224278 |
| 2022-09-14 | 17.17 | $16.91 | 619639 |
| 2022-09-13 | 17.22 | $16.79 | 271301 |
| 2022-09-12 | 17.28 | $17.19 | 335000 |
| 2022-09-09 | 17.32 | $17.09 | 361200 |
| 2022-09-08 | 17.36 | $17.09 | 294032 |
| 2022-09-07 | 17.39 | $16.87 | 230800 |
| 2022-09-06 | 17.44 | $16.74 | 285021 |
| 2022-09-02 | 17.50 | $16.84 | 245400 |
| 2022-09-01 | 17.54 | $16.77 | 349900 |
| 2022-08-31 | 17.57 | $17.02 | 219100 |
| 2022-08-30 | 17.60 | $16.95 | 274836 |
| 2022-08-29 | 17.62 | $17.29 | 256832 |
| 2022-08-26 | 17.64 | $17.31 | 250300 |
| 2022-08-25 | 17.65 | $17.54 | 265440 |
| 2022-08-24 | 17.65 | $17.50 | 213993 |
| 2022-08-23 | 17.64 | $17.42 | 227218 |
| 2022-08-22 | 17.60 | $17.14 | 239223 |
| 2022-08-19 | 17.58 | $17.47 | 338341 |
| 2022-08-18 | 17.54 | $17.84 | 254367 |
| 2022-08-17 | 17.48 | $17.53 | 343109 |
| 2022-08-16 | 17.44 | $18.03 | 349600 |
| 2022-08-15 | 17.37 | $17.92 | 305730 |
| 2022-08-12 | 17.29 | $18.05 | 282837 |
| 2022-08-11 | 17.20 | $17.84 | 279130 |
| 2022-08-10 | 17.10 | $17.78 | 594502 |
| 2022-08-09 | 17.03 | $17.74 | 204900 |
| 2022-08-08 | 16.97 | $18.00 | 316147 |
| 2022-08-05 | 16.90 | $17.61 | 372622 |
| 2022-08-04 | 16.86 | $17.42 | 240500 |
| 2022-08-03 | 16.83 | $17.52 | 285551 |
| 2022-08-02 | 16.79 | $17.46 | 262322 |
| 2022-08-01 | 16.76 | $17.58 | 339953 |
| 2022-07-29 | 16.73 | $17.60 | 467400 |
| 2022-07-28 | 16.69 | $17.52 | 476300 |
| 2022-07-27 | 16.65 | $17.26 | 459123 |
| 2022-07-26 | 16.67 | $16.76 | 195600 |
| 2022-07-25 | 16.71 | $16.62 | 278987 |
| 2022-07-22 | 16.75 | $16.67 | 193600 |
| 2022-07-21 | 16.77 | $16.70 | 248113 |
| 2022-07-20 | 16.79 | $16.66 | 254237 |
| 2022-07-19 | 16.80 | $16.66 | 342768 |
| 2022-07-18 | 16.81 | $16.32 | 302500 |
| 2022-07-15 | 16.82 | $16.22 | 265900 |
| 2022-07-14 | 16.87 | $15.99 | 442208 |
| 2022-07-13 | 16.93 | $16.25 | 468400 |
| 2022-07-12 | 16.97 | $16.56 | 185000 |
| 2022-07-11 | 17.03 | $16.53 | 249810 |
| 2022-07-08 | 17.10 | $16.87 | 299922 |
| 2022-07-07 | 17.17 | $16.86 | 349200 |
| 2022-07-06 | 17.24 | $16.64 | 413104 |
| 2022-07-05 | 17.32 | $16.93 | 350200 |
| 2022-07-01 | 17.39 | $16.90 | 844030 |
| 2022-06-30 | 17.46 | $16.80 | 393838 |
| 2022-06-29 | 17.53 | $16.87 | 334516 |
| 2022-06-28 | 17.59 | $17.53 | 776392 |
| 2022-06-27 | 17.63 | $17.66 | 368300 |
| 2022-06-24 | 17.65 | $17.41 | 332926 |
| 2022-06-23 | 17.66 | $16.98 | 300500 |
| 2022-06-22 | 17.69 | $17.06 | 368987 |
| 2022-06-21 | 17.72 | $17.00 | 453300 |
| 2022-06-17 | 17.74 | $16.74 | 974900 |
| 2022-06-16 | 17.79 | $16.53 | 680800 |
| 2022-06-15 | 17.87 | $17.23 | 421937 |
| 2022-06-14 | 17.93 | $17.17 | 919203 |
| 2022-06-13 | 17.99 | $17.06 | 1.2M |
| 2022-06-10 | 18.03 | $17.89 | 471700 |
| 2022-06-09 | 18.03 | $17.95 | 607100 |
| 2022-06-08 | 18.04 | $18.15 | 402533 |
| 2022-06-07 | 18.06 | $18.28 | 516900 |
| 2022-06-06 | 18.05 | $18.34 | 277023 |
| 2022-06-03 | 18.08 | $18.20 | 189700 |
| 2022-06-02 | 18.11 | $18.34 | 298264 |
| 2022-06-01 | 18.15 | $18.28 | 338259 |
| 2022-05-31 | 18.18 | $18.09 | 388300 |
| 2022-05-27 | 18.20 | $18.25 | 426713 |
| 2022-05-26 | 18.23 | $17.99 | 496723 |
| 2022-05-25 | 18.29 | $17.71 | 390466 |
| 2022-05-24 | 18.36 | $17.53 | 401900 |
| 2022-05-23 | 18.44 | $17.71 | 301140 |
| 2022-05-20 | 18.52 | $17.32 | 803218 |
| 2022-05-19 | 18.63 | $17.87 | 364636 |
| 2022-05-18 | 18.75 | $18.02 | 317400 |
| 2022-05-17 | 18.86 | $18.53 | 524400 |
| 2022-05-16 | 18.95 | $18.25 | 313136 |
| 2022-05-13 | 19.04 | $17.95 | 687637 |
| 2022-05-12 | 19.15 | $17.76 | 866154 |
| 2022-05-11 | 19.27 | $18.22 | 403531 |
| 2022-05-10 | 19.35 | $18.49 | 661012 |
| 2022-05-09 | 19.41 | $18.13 | 1.1M |
| 2022-05-06 | 19.51 | $18.94 | 532300 |
| 2022-05-05 | 19.55 | $18.78 | 421807 |
| 2022-05-04 | 19.59 | $19.18 | 321347 |
| 2022-05-03 | 19.62 | $18.88 | 383665 |
| 2022-05-02 | 19.67 | $18.47 | 835100 |
| 2022-04-29 | 19.74 | $18.77 | 576200 |
| 2022-04-28 | 19.78 | $19.33 | 468815 |
| 2022-04-27 | 19.80 | $19.14 | 529172 |
| 2022-04-26 | 19.84 | $19.00 | 559345 |
| 2022-04-25 | 19.90 | $19.44 | 655194 |
| 2022-04-22 | 19.93 | $19.42 | 937602 |
| 2022-04-21 | 19.96 | $20.22 | 446100 |
| 2022-04-20 | 19.94 | $20.33 | 378716 |
| 2022-04-19 | 19.92 | $20.22 | 215560 |
| 2022-04-18 | 19.89 | $20.12 | 324540 |
| 2022-04-14 | 19.86 | $20.09 | 347700 |
| 2022-04-13 | 19.83 | $20.16 | 334300 |
| 2022-04-12 | 19.79 | $19.82 | 349810 |
| 2022-04-11 | 19.75 | $19.85 | 384531 |
| 2022-04-08 | 19.71 | $20.03 | 516513 |
| 2022-04-07 | 19.68 | $19.81 | 403200 |
| 2022-04-06 | 19.65 | $19.61 | 255922 |
| 2022-04-05 | 19.63 | $19.75 | 395807 |
| 2022-04-04 | 19.60 | $19.79 | 285500 |
| 2022-04-01 | 19.57 | $19.88 | 294930 |
| 2022-03-31 | 19.54 | $19.61 | 365129 |
| 2022-03-30 | 19.54 | $19.67 | 455500 |
| 2022-03-29 | 19.55 | $20.06 | 633001 |
| 2022-03-28 | 19.52 | $20.06 | 482300 |
| 2022-03-25 | 19.50 | $20.17 | 532548 |
| 2022-03-24 | 19.48 | $19.91 | 352912 |
| 2022-03-23 | 19.49 | $19.84 | 408014 |
| 2022-03-22 | 19.51 | $19.91 | 587740 |
| 2022-03-21 | 19.52 | $19.60 | 503075 |
| 2022-03-18 | 19.56 | $19.56 | 1.3M |
| 2022-03-17 | 19.59 | $19.59 | 546408 |
| 2022-03-16 | 19.62 | $19.21 | 489236 |
| 2022-03-15 | 19.67 | $19.15 | 375100 |
| 2022-03-14 | 19.71 | $19.06 | 519900 |
| 2022-03-11 | 19.77 | $19.32 | 272000 |
| 2022-03-10 | 19.81 | $19.29 | 300522 |
| 2022-03-09 | 19.87 | $19.23 | 484100 |
| 2022-03-08 | 19.93 | $19.11 | 856000 |
| 2022-03-07 | 19.99 | $19.09 | 832697 |
| 2022-03-04 | 20.05 | $19.30 | 674849 |
| 2022-03-03 | 20.11 | $19.71 | 295309 |
| 2022-03-02 | 20.15 | $19.74 | 500800 |
| 2022-03-01 | 20.18 | $19.47 | 650141 |
| 2022-02-28 | 20.21 | $19.76 | 850224 |
| 2022-02-25 | 20.21 | $19.78 | 984603 |
| 2022-02-24 | 20.20 | $20.07 | 773106 |
| 2022-02-23 | 20.18 | $20.23 | 452300 |
| 2022-02-22 | 20.14 | $20.21 | 551000 |
| 2022-02-18 | 20.10 | $20.34 | 1.1M |
| 2022-02-17 | 20.05 | $20.17 | 625708 |
| 2022-02-16 | 20.03 | $20.23 | 469540 |
| 2022-02-15 | 20.01 | $20.06 | 387115 |
| 2022-02-14 | 20.00 | $20.01 | 707600 |
| 2022-02-11 | 19.99 | $20.19 | 601858 |
| 2022-02-10 | 19.96 | $20.30 | 502329 |
| 2022-02-09 | 19.95 | $20.41 | 457282 |
| 2022-02-08 | 19.90 | $20.41 | 344741 |
| 2022-02-07 | 19.85 | $20.38 | 616000 |
| 2022-02-04 | 19.80 | $20.31 | 470900 |
| 2022-02-03 | 19.74 | $20.32 | 497217 |
| 2022-02-02 | 19.69 | $20.59 | 575306 |
| 2022-02-01 | 19.63 | $20.35 | 696940 |
| 2022-01-31 | 19.57 | $20.03 | 465100 |
| 2022-01-28 | 19.53 | $19.81 | 458904 |
| 2022-01-27 | 19.49 | $19.62 | 566300 |
| 2022-01-26 | 19.48 | $19.54 | 395700 |
| 2022-01-25 | 19.48 | $19.47 | 612900 |
| 2022-01-24 | 19.48 | $19.38 | 1.2M |
| 2022-01-21 | 19.48 | $19.39 | 582615 |
| 2022-01-20 | 19.48 | $19.71 | 347563 |
| 2022-01-19 | 19.45 | $19.86 | 433300 |
| 2022-01-18 | 19.40 | $19.89 | 585100 |
| 2022-01-14 | 19.36 | $19.76 | 318528 |
| 2022-01-13 | 19.33 | $19.73 | 436900 |
| 2022-01-12 | 19.30 | $19.94 | 618454 |
| 2022-01-11 | 19.25 | $19.59 | 675203 |
| 2022-01-10 | 19.23 | $19.41 | 489367 |
| 2022-01-07 | 19.22 | $19.34 | 422723 |
| 2022-01-06 | 19.20 | $19.15 | 393300 |
| 2022-01-05 | 19.21 | $19.21 | 445902 |
| 2022-01-04 | 19.20 | $19.36 | 495918 |
| 2022-01-03 | 19.19 | $19.21 | 274600 |
| 2021-12-31 | 19.17 | $19.16 | 302700 |
| 2021-12-30 | 19.17 | $19.09 | 859451 |
| 2021-12-29 | 19.15 | $19.46 | 516304 |
| 2021-12-28 | 19.12 | $19.51 | 481779 |
| 2021-12-27 | 19.10 | $19.49 | 580700 |
| 2021-12-23 | 19.07 | $19.41 | 566200 |
| 2021-12-22 | 19.05 | $19.23 | 740545 |
| 2021-12-21 | 19.03 | $19.14 | 468940 |
| 2021-12-20 | 19.01 | $18.99 | 667300 |
| 2021-12-17 | 19.00 | $19.05 | 1.4M |
| 2021-12-16 | 18.99 | $19.16 | 410299 |
| 2021-12-15 | 18.97 | $19.05 | 605600 |
| 2021-12-14 | 18.97 | $19.02 | 601800 |
| 2021-12-13 | 18.96 | $19.07 | 427945 |
| 2021-12-10 | 18.96 | $19.21 | 268429 |
| 2021-12-09 | 18.95 | $19.11 | 416900 |
| 2021-12-08 | 18.95 | $19.20 | 457303 |
| 2021-12-07 | 18.94 | $19.10 | 431529 |
| 2021-12-06 | 18.94 | $19.10 | 369000 |
| 2021-12-03 | 18.92 | $18.92 | 452937 |
| 2021-12-02 | 18.91 | $19.02 | 488317 |
| 2021-12-01 | 18.90 | $18.79 | 481589 |
| 2021-11-30 | 18.90 | $18.83 | 444609 |
| 2021-11-29 | 18.90 | $19.02 | 459621 |
| 2021-11-26 | 18.90 | $18.91 | 259616 |
| 2021-11-24 | 18.90 | $18.98 | 314605 |
| 2021-11-23 | 18.90 | $18.90 | 267355 |
| 2021-11-22 | 18.91 | $18.78 | 430148 |
| 2021-11-19 | 18.92 | $18.71 | 345600 |
| 2021-11-18 | 18.94 | $18.83 | 380343 |
| 2021-11-17 | 18.96 | $18.88 | 314151 |
| 2021-11-16 | 18.97 | $18.96 | 454900 |
| 2021-11-15 | 18.97 | $18.92 | 466007 |
| 2021-11-12 | 18.97 | $19.01 | 418501 |
| 2021-11-11 | 18.97 | $19.11 | 284400 |
| 2021-11-10 | 18.97 | $18.99 | 411828 |
| 2021-11-09 | 18.96 | $19.03 | 590500 |
| 2021-11-08 | 18.96 | $19.10 | 563793 |
| 2021-11-05 | 18.94 | $18.80 | 408305 |
| 2021-11-04 | 18.94 | $18.69 | 361900 |
| 2021-11-03 | 18.93 | $18.77 | 293650 |
| 2021-11-02 | 18.92 | $18.69 | 394032 |
| 2021-11-01 | 18.91 | $18.98 | 422737 |
| 2021-10-29 | 18.88 | $18.97 | 223010 |
| 2021-10-28 | 18.86 | $18.92 | 617400 |
| 2021-10-27 | 18.83 | $18.97 | 333149 |
| 2021-10-26 | 18.81 | $19.02 | 282100 |
| 2021-10-25 | 18.80 | $19.06 | 405240 |
| 2021-10-22 | 18.81 | $19.17 | 200400 |
| 2021-10-21 | 18.79 | $19.13 | 309515 |
| 2021-10-20 | 18.78 | $19.06 | 317653 |
| 2021-10-19 | 18.76 | $19.04 | 357014 |
| 2021-10-18 | 18.75 | $18.96 | 362900 |
| 2021-10-15 | 18.73 | $18.99 | 409100 |
| 2021-10-14 | 18.72 | $18.97 | 302000 |
| 2021-10-13 | 18.71 | $18.95 | 300200 |
| 2021-10-12 | 18.71 | $18.87 | 378600 |
| 2021-10-11 | 18.72 | $18.82 | 508208 |
| 2021-10-08 | 18.74 | $18.69 | 231922 |
| 2021-10-07 | 18.76 | $18.49 | 619210 |
| 2021-10-06 | 18.79 | $18.57 | 567105 |
| 2021-10-05 | 18.81 | $18.50 | 457727 |
| 2021-10-04 | 18.84 | $18.52 | 370448 |
| 2021-10-01 | 18.87 | $18.50 | 346700 |
| 2021-09-30 | 18.91 | $18.35 | 399610 |
| 2021-09-29 | 18.95 | $18.48 | 620227 |
| 2021-09-28 | 18.98 | $18.97 | 500400 |
| 2021-09-27 | 18.99 | $19.08 | 427516 |
| 2021-09-24 | 18.99 | $18.87 | 391807 |
| 2021-09-23 | 19.00 | $18.83 | 599500 |
| 2021-09-22 | 19.02 | $18.80 | 686726 |
| 2021-09-21 | 19.04 | $18.76 | 365154 |
| 2021-09-20 | 19.05 | $18.58 | 1.1M |
| 2021-09-17 | 19.06 | $18.74 | 774560 |
| 2021-09-16 | 19.06 | $18.86 | 476600 |
| 2021-09-15 | 19.06 | $18.98 | 682021 |
| 2021-09-14 | 19.07 | $19.00 | 446919 |
| 2021-09-13 | 19.08 | $19.14 | 385443 |
| 2021-09-10 | 19.09 | $19.10 | 378800 |
| 2021-09-09 | 19.10 | $19.14 | 397941 |
| 2021-09-08 | 19.12 | $19.01 | 347383 |
| 2021-09-07 | 19.13 | $19.07 | 463028 |
| 2021-09-03 | 19.15 | $19.20 | 299800 |
| 2021-09-02 | 19.17 | $19.23 | 394200 |
| 2021-09-01 | 19.18 | $19.13 | 270700 |
| 2021-08-31 | 19.18 | $19.06 | 411500 |
| 2021-08-30 | 19.19 | $19.13 | 289145 |
| 2021-08-27 | 19.19 | $19.20 | 274948 |
| 2021-08-26 | 19.19 | $19.07 | 376900 |
| 2021-08-25 | 19.19 | $19.21 | 443805 |
| 2021-08-24 | 19.19 | $19.15 | 432239 |
| 2021-08-23 | 19.19 | $18.97 | 380000 |
| 2021-08-20 | 19.19 | $18.86 | 440587 |
| 2021-08-19 | 19.20 | $18.60 | 878721 |
| 2021-08-18 | 19.22 | $18.96 | 445652 |
| 2021-08-17 | 19.23 | $19.16 | 508443 |
| 2021-08-16 | 19.23 | $19.22 | 483800 |
| 2021-08-13 | 19.22 | $19.28 | 545444 |
| 2021-08-12 | 19.21 | $19.40 | 471035 |
| 2021-08-11 | 19.20 | $19.40 | 533900 |
| 2021-08-10 | 19.19 | $19.38 | 504116 |
| 2021-08-09 | 19.18 | $19.45 | 539500 |
| 2021-08-06 | 19.18 | $19.52 | 776717 |
| 2021-08-05 | 19.18 | $19.36 | 498697 |
| 2021-08-04 | 19.19 | $19.19 | 301100 |
| 2021-08-03 | 19.21 | $19.27 | 378896 |
| 2021-08-02 | 19.23 | $19.24 | 260327 |
| 2021-07-30 | 19.26 | $19.08 | 253400 |
| 2021-07-29 | 19.28 | $19.17 | 298000 |
| 2021-07-28 | 19.30 | $19.22 | 332248 |
| 2021-07-27 | 19.32 | $19.10 | 383581 |
| 2021-07-26 | 19.37 | $19.00 | 517100 |
| 2021-07-23 | 19.44 | $18.97 | 299800 |
| 2021-07-22 | 19.52 | $19.02 | 326150 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.07
2026-07-17
Close Price
$8.83
Vol: 445787
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.05
Average
14.34
Maximum
20.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.07 | $8.83 | 445787 |
| 2026-07-16 | 9.09 | $9.06 | 645900 |
| 2026-07-15 | 9.09 | $8.94 | 787500 |
| 2026-07-14 | 9.11 | $8.90 | 498039 |
| 2026-07-13 | 9.13 | $8.81 | 642600 |
| 2026-07-10 | 9.17 | $8.82 | 1.1M |
| 2026-07-09 | 9.20 | $8.55 | 3.2M |
| 2026-07-08 | 9.27 | $8.93 | 1.2M |
| 2026-07-07 | 9.31 | $9.00 | 1.4M |
| 2026-07-06 | 9.34 | $9.18 | 1.2M |
| 2026-07-02 | 9.36 | $9.58 | 734103 |
| 2026-07-01 | 9.33 | $9.69 | 1.2M |
| 2026-06-30 | 9.30 | $9.48 | 861400 |
| 2026-06-29 | 9.28 | $9.71 | 1.4M |
| 2026-06-26 | 9.23 | $9.47 | 738619 |
| 2026-06-25 | 9.21 | $9.27 | 768641 |
| 2026-06-24 | 9.20 | $9.36 | 1.2M |
| 2026-06-23 | 9.18 | $9.43 | 1.2M |
| 2026-06-22 | 9.16 | $9.33 | 852759 |
| 2026-06-18 | 9.14 | $9.31 | 1.2M |
| 2026-06-17 | 9.12 | $9.19 | 591545 |
| 2026-06-16 | 9.11 | $9.31 | 668016 |
| 2026-06-15 | 9.09 | $9.27 | 872200 |
| 2026-06-12 | 9.07 | $9.24 | 880022 |
| 2026-06-11 | 9.06 | $9.08 | 1.1M |
| 2026-06-10 | 9.05 | $9.10 | 674200 |
| 2026-06-09 | 9.05 | $9.00 | 986611 |
| 2026-06-08 | 9.05 | $8.94 | 874481 |
| 2026-06-05 | 9.07 | $8.86 | 766519 |
| 2026-06-04 | 9.09 | $9.11 | 914206 |
| 2026-06-03 | 9.09 | $8.90 | 1.7M |
| 2026-06-02 | 9.10 | $9.14 | 766100 |
| 2026-06-01 | 9.10 | $9.18 | 848200 |
| 2026-05-29 | 9.09 | $8.96 | 835000 |
| 2026-05-28 | 9.11 | $8.90 | 730134 |
| 2026-05-27 | 9.13 | $8.93 | 713470 |
| 2026-05-26 | 9.15 | $8.87 | 1.0M |
| 2026-05-22 | 9.18 | $8.86 | 1.0M |
| 2026-05-21 | 9.21 | $8.92 | 716218 |
| 2026-05-20 | 9.24 | $8.91 | 1.0M |
| 2026-05-19 | 9.28 | $8.75 | 1.1M |
| 2026-05-18 | 9.33 | $8.75 | 1.5M |
| 2026-05-15 | 9.39 | $8.93 | 1.2M |
| 2026-05-14 | 9.44 | $8.92 | 1.5M |
| 2026-05-13 | 9.50 | $8.92 | 2.3M |
| 2026-05-12 | 9.56 | $9.00 | 1.4M |
| 2026-05-11 | 9.62 | $8.95 | 2.7M |
| 2026-05-08 | 9.69 | $9.28 | 2.8M |
| 2026-05-07 | 9.73 | $9.94 | 1.3M |
| 2026-05-06 | 9.71 | $10.15 | 1.2M |
| 2026-05-05 | 9.66 | $10.12 | 1.1M |
| 2026-05-04 | 9.61 | $10.04 | 1.6M |
| 2026-05-01 | 9.57 | $10.09 | 2.3M |
| 2026-04-30 | 9.52 | $9.83 | 1.2M |
| 2026-04-29 | 9.48 | $9.71 | 868300 |
| 2026-04-28 | 9.46 | $9.77 | 1.5M |
| 2026-04-27 | 9.43 | $9.67 | 1.6M |
| 2026-04-24 | 9.40 | $9.51 | 786514 |
| 2026-04-23 | 9.39 | $9.48 | 1.1M |
| 2026-04-22 | 9.38 | $9.62 | 733600 |
| 2026-04-21 | 9.35 | $9.69 | 1.2M |
| 2026-04-20 | 9.32 | $9.77 | 1.7M |
| 2026-04-17 | 9.27 | $9.79 | 1.4M |
| 2026-04-16 | 9.21 | $9.55 | 1.3M |
| 2026-04-15 | 9.18 | $9.67 | 1.3M |
| 2026-04-14 | 9.13 | $9.46 | 1.5M |
| 2026-04-13 | 9.09 | $9.08 | 1.5M |
| 2026-04-10 | 9.09 | $8.97 | 1.1M |
| 2026-04-09 | 9.11 | $9.04 | 1.4M |
| 2026-04-08 | 9.11 | $9.13 | 1.1M |
| 2026-04-07 | 9.11 | $9.18 | 1.6M |
| 2026-04-06 | 9.11 | $9.25 | 1.2M |
| 2026-04-02 | 9.09 | $9.03 | 1.9M |
| 2026-04-01 | 9.10 | $8.76 | 1.6M |
| 2026-03-31 | 9.13 | $8.88 | 1.6M |
| 2026-03-30 | 9.16 | $9.04 | 1.4M |
| 2026-03-27 | 9.17 | $8.99 | 1.2M |
| 2026-03-26 | 9.19 | $9.10 | 853000 |
| 2026-03-25 | 9.20 | $9.22 | 670693 |
| 2026-03-24 | 9.20 | $9.15 | 1.3M |
| 2026-03-23 | 9.20 | $9.24 | 1.5M |
| 2026-03-20 | 9.20 | $9.04 | 2.4M |
| 2026-03-19 | 9.22 | $9.28 | 1.1M |
| 2026-03-18 | 9.21 | $9.30 | 1.2M |
| 2026-03-17 | 9.20 | $9.29 | 1.7M |
| 2026-03-16 | 9.19 | $9.06 | 1.6M |
| 2026-03-13 | 9.20 | $9.12 | 1.4M |
| 2026-03-12 | 9.21 | $9.06 | 2.0M |
| 2026-03-11 | 9.23 | $9.17 | 1.5M |
| 2026-03-10 | 9.23 | $9.16 | 1.2M |
| 2026-03-09 | 9.24 | $9.15 | 2.1M |
| 2026-03-06 | 9.25 | $9.35 | 2.0M |
| 2026-03-05 | 9.24 | $9.30 | 1.4M |
| 2026-03-04 | 9.23 | $9.33 | 1.3M |
| 2026-03-03 | 9.22 | $9.17 | 1.5M |
| 2026-03-02 | 9.23 | $9.16 | 2.3M |
| 2026-02-27 | 9.24 | $9.06 | 2.7M |
| 2026-02-26 | 9.26 | $9.17 | 2.0M |
| 2026-02-25 | 9.26 | $9.26 | 970700 |
| 2026-02-24 | 9.26 | $9.15 | 1.0M |
| 2026-02-23 | 9.28 | $9.07 | 1.7M |
| 2026-02-20 | 9.30 | $9.08 | 1.5M |
| 2026-02-19 | 9.32 | $9.16 | 2.0M |
| 2026-02-18 | 9.34 | $9.29 | 1.0M |
| 2026-02-17 | 9.34 | $9.24 | 1.5M |
| 2026-02-13 | 9.36 | $9.23 | 2.0M |
| 2026-02-12 | 9.37 | $9.41 | 1.1M |
| 2026-02-11 | 9.36 | $9.47 | 871898 |
| 2026-02-10 | 9.35 | $9.50 | 1.8M |
| 2026-02-09 | 9.34 | $9.34 | 1.6M |
| 2026-02-06 | 9.34 | $9.20 | 1.5M |
| 2026-02-05 | 9.35 | $9.25 | 2.3M |
| 2026-02-04 | 9.36 | $9.38 | 1.9M |
| 2026-02-03 | 9.36 | $9.20 | 2.2M |
| 2026-02-02 | 9.38 | $9.26 | 2.1M |
| 2026-01-30 | 9.39 | $9.42 | 1.3M |
| 2026-01-29 | 9.39 | $9.40 | 925820 |
| 2026-01-28 | 9.38 | $9.34 | 1.0M |
| 2026-01-27 | 9.39 | $9.39 | 1.3M |
| 2026-01-26 | 9.39 | $9.45 | 2.6M |
| 2026-01-23 | 9.38 | $9.41 | 1.1M |
| 2026-01-22 | 9.38 | $9.40 | 1.3M |
| 2026-01-21 | 9.38 | $9.42 | 1.2M |
| 2026-01-20 | 9.37 | $9.32 | 2.1M |
| 2026-01-16 | 9.38 | $9.30 | 965232 |
| 2026-01-15 | 9.39 | $9.43 | 1.5M |
| 2026-01-14 | 9.38 | $9.27 | 929041 |
| 2026-01-13 | 9.39 | $9.05 | 1.2M |
| 2026-01-12 | 9.43 | $9.14 | 1.1M |
| 2026-01-09 | 9.46 | $9.16 | 1.3M |
| 2026-01-08 | 9.49 | $9.20 | 1.5M |
| 2026-01-07 | 9.52 | $8.96 | 2.2M |
| 2026-01-06 | 9.58 | $9.18 | 1.8M |
| 2026-01-05 | 9.62 | $9.31 | 1.4M |
| 2026-01-02 | 9.66 | $9.28 | 1.5M |
| 2025-12-31 | 9.70 | $9.28 | 2.5M |
| 2025-12-30 | 9.74 | $9.63 | 1.8M |
| 2025-12-29 | 9.75 | $9.59 | 1.7M |
| 2025-12-26 | 9.77 | $9.63 | 1.5M |
| 2025-12-24 | 9.78 | $9.60 | 968400 |
| 2025-12-23 | 9.80 | $9.56 | 1.6M |
| 2025-12-22 | 9.83 | $9.61 | 1.6M |
| 2025-12-19 | 9.85 | $9.62 | 2.7M |
| 2025-12-18 | 9.88 | $9.72 | 1.9M |
| 2025-12-17 | 9.89 | $9.75 | 1.5M |
| 2025-12-16 | 9.91 | $9.84 | 1.4M |
| 2025-12-15 | 9.92 | $9.82 | 1.6M |
| 2025-12-12 | 9.93 | $9.94 | 928724 |
| 2025-12-11 | 9.93 | $9.91 | 900364 |
| 2025-12-10 | 9.93 | $10.14 | 1.2M |
| 2025-12-09 | 9.90 | $10.05 | 1.1M |
| 2025-12-08 | 9.89 | $10.06 | 1.6M |
| 2025-12-05 | 9.87 | $10.08 | 932900 |
| 2025-12-04 | 9.85 | $10.12 | 1.2M |
| 2025-12-03 | 9.82 | $10.08 | 1.2M |
| 2025-12-02 | 9.79 | $9.89 | 827368 |
| 2025-12-01 | 9.78 | $9.93 | 1.7M |
| 2025-11-28 | 9.77 | $10.01 | 892126 |
| 2025-11-26 | 9.74 | $9.92 | 1.2M |
| 2025-11-25 | 9.72 | $9.78 | 1.4M |
| 2025-11-24 | 9.72 | $9.67 | 1.2M |
| 2025-11-21 | 9.72 | $9.61 | 1.6M |
| 2025-11-20 | 9.73 | $9.46 | 1.5M |
| 2025-11-19 | 9.76 | $9.51 | 1.5M |
| 2025-11-18 | 9.79 | $9.47 | 1.3M |
| 2025-11-17 | 9.82 | $9.50 | 1.3M |
| 2025-11-14 | 9.86 | $9.69 | 1.9M |
| 2025-11-13 | 9.88 | $9.81 | 728800 |
| 2025-11-12 | 9.88 | $9.82 | 1.1M |
| 2025-11-11 | 9.89 | $9.71 | 1.0M |
| 2025-11-10 | 9.91 | $9.63 | 1.5M |
| 2025-11-07 | 9.94 | $9.88 | 1.1M |
| 2025-11-06 | 9.94 | $9.74 | 1.3M |
| 2025-11-05 | 9.96 | $9.79 | 806927 |
| 2025-11-04 | 9.98 | $9.78 | 879500 |
| 2025-11-03 | 10.00 | $9.93 | 642633 |
| 2025-10-31 | 10.01 | $9.98 | 1.1M |
| 2025-10-30 | 10.02 | $9.91 | 1.1M |
| 2025-10-29 | 10.03 | $10.03 | 1.4M |
| 2025-10-28 | 10.03 | $10.06 | 1.5M |
| 2025-10-27 | 10.02 | $10.04 | 1.7M |
| 2025-10-24 | 10.02 | $9.81 | 707077 |
| 2025-10-23 | 10.04 | $9.82 | 774909 |
| 2025-10-22 | 10.07 | $9.83 | 1.1M |
| 2025-10-21 | 10.09 | $9.87 | 741547 |
| 2025-10-20 | 10.11 | $9.77 | 985041 |
| 2025-10-17 | 10.15 | $9.72 | 1.1M |
| 2025-10-16 | 10.20 | $9.68 | 682811 |
| 2025-10-15 | 10.25 | $9.92 | 918254 |
| 2025-10-14 | 10.28 | $9.99 | 772352 |
| 2025-10-13 | 10.32 | $9.86 | 1.1M |
| 2025-10-10 | 10.36 | $9.57 | 1.7M |
| 2025-10-09 | 10.45 | $9.54 | 1.3M |
| 2025-10-08 | 10.54 | $9.76 | 1.1M |
| 2025-10-07 | 10.63 | $9.82 | 1.1M |
| 2025-10-06 | 10.71 | $9.96 | 1.4M |
| 2025-10-03 | 10.79 | $10.02 | 714580 |
| 2025-10-02 | 10.87 | $10.13 | 836167 |
| 2025-10-01 | 10.95 | $9.99 | 1.3M |
| 2025-09-30 | 11.05 | $10.17 | 1.0M |
| 2025-09-29 | 11.14 | $10.75 | 1.2M |
| 2025-09-26 | 11.18 | $10.89 | 603700 |
| 2025-09-25 | 11.21 | $10.91 | 931445 |
| 2025-09-24 | 11.25 | $10.95 | 844369 |
| 2025-09-23 | 11.28 | $11.06 | 706603 |
| 2025-09-22 | 11.30 | $11.06 | 969100 |
| 2025-09-19 | 11.32 | $11.23 | 848073 |
| 2025-09-18 | 11.33 | $11.24 | 916976 |
| 2025-09-17 | 11.34 | $11.25 | 531000 |
| 2025-09-16 | 11.35 | $11.31 | 638833 |
| 2025-09-15 | 11.36 | $11.17 | 816004 |
| 2025-09-12 | 11.38 | $11.36 | 443845 |
| 2025-09-11 | 11.38 | $11.43 | 610839 |
| 2025-09-10 | 11.37 | $11.31 | 457300 |
| 2025-09-09 | 11.38 | $11.40 | 440200 |
| 2025-09-08 | 11.38 | $11.43 | 488046 |
| 2025-09-05 | 11.37 | $11.44 | 593824 |
| 2025-09-04 | 11.37 | $11.49 | 662016 |
| 2025-09-03 | 11.35 | $11.35 | 507659 |
| 2025-09-02 | 11.36 | $11.37 | 490440 |
| 2025-08-29 | 11.35 | $11.44 | 448235 |
| 2025-08-28 | 11.34 | $11.42 | 387230 |
| 2025-08-27 | 11.34 | $11.39 | 412000 |
| 2025-08-26 | 11.33 | $11.39 | 438000 |
| 2025-08-25 | 11.32 | $11.31 | 510409 |
| 2025-08-22 | 11.33 | $11.43 | 589000 |
| 2025-08-21 | 11.32 | $11.23 | 488400 |
| 2025-08-20 | 11.32 | $11.29 | 423934 |
| 2025-08-19 | 11.33 | $11.24 | 629816 |
| 2025-08-18 | 11.34 | $11.16 | 413908 |
| 2025-08-15 | 11.36 | $11.13 | 560152 |
| 2025-08-14 | 11.38 | $11.24 | 657776 |
| 2025-08-13 | 11.39 | $11.40 | 1.2M |
| 2025-08-12 | 11.39 | $11.38 | 642706 |
| 2025-08-11 | 11.40 | $11.24 | 795138 |
| 2025-08-08 | 11.41 | $11.25 | 1.2M |
| 2025-08-07 | 11.43 | $11.03 | 548600 |
| 2025-08-06 | 11.47 | $11.23 | 493610 |
| 2025-08-05 | 11.50 | $11.13 | 569735 |
| 2025-08-04 | 11.53 | $11.11 | 401656 |
| 2025-08-01 | 11.58 | $11.04 | 545400 |
| 2025-07-31 | 11.64 | $11.22 | 557412 |
| 2025-07-30 | 11.68 | $11.36 | 444700 |
| 2025-07-29 | 11.71 | $11.56 | 790000 |
| 2025-07-28 | 11.73 | $11.64 | 784973 |
| 2025-07-25 | 11.74 | $11.96 | 628321 |
| 2025-07-24 | 11.72 | $11.90 | 497924 |
| 2025-07-23 | 11.70 | $11.86 | 592800 |
| 2025-07-22 | 11.68 | $11.77 | 670048 |
| 2025-07-21 | 11.67 | $11.62 | 814041 |
| 2025-07-18 | 11.67 | $11.87 | 502737 |
| 2025-07-17 | 11.65 | $11.96 | 709934 |
| 2025-07-16 | 11.62 | $11.97 | 910100 |
| 2025-07-15 | 11.58 | $11.82 | 746895 |
| 2025-07-14 | 11.56 | $11.83 | 622496 |
| 2025-07-11 | 11.53 | $11.80 | 1.1M |
| 2025-07-10 | 11.50 | $11.72 | 1.3M |
| 2025-07-09 | 11.48 | $11.60 | 541120 |
| 2025-07-08 | 11.47 | $11.61 | 653100 |
| 2025-07-07 | 11.45 | $11.52 | 788700 |
| 2025-07-03 | 11.44 | $11.54 | 477500 |
| 2025-07-02 | 11.43 | $11.50 | 679637 |
| 2025-07-01 | 11.43 | $11.28 | 763397 |
| 2025-06-30 | 11.44 | $11.25 | 919800 |
| 2025-06-27 | 11.46 | $11.63 | 1.0M |
| 2025-06-26 | 11.45 | $11.67 | 815282 |
| 2025-06-25 | 11.42 | $11.61 | 811725 |
| 2025-06-24 | 11.40 | $11.56 | 630200 |
| 2025-06-23 | 11.38 | $11.40 | 853776 |
| 2025-06-20 | 11.38 | $11.53 | 626766 |
| 2025-06-18 | 11.37 | $11.56 | 623734 |
| 2025-06-17 | 11.35 | $11.41 | 738500 |
| 2025-06-16 | 11.34 | $11.38 | 663200 |
| 2025-06-13 | 11.34 | $11.42 | 457415 |
| 2025-06-12 | 11.33 | $11.56 | 397393 |
| 2025-06-11 | 11.30 | $11.60 | 579081 |
| 2025-06-10 | 11.27 | $11.61 | 438064 |
| 2025-06-09 | 11.24 | $11.57 | 674233 |
| 2025-06-06 | 11.20 | $11.51 | 407228 |
| 2025-06-05 | 11.17 | $11.34 | 449705 |
| 2025-06-04 | 11.15 | $11.32 | 454550 |
| 2025-06-03 | 11.13 | $11.37 | 454507 |
| 2025-06-02 | 11.11 | $11.28 | 664734 |
| 2025-05-30 | 11.09 | $11.33 | 432821 |
| 2025-05-29 | 11.07 | $11.38 | 601900 |
| 2025-05-28 | 11.03 | $11.30 | 616800 |
| 2025-05-27 | 11.01 | $11.25 | 721749 |
| 2025-05-23 | 10.98 | $11.00 | 357612 |
| 2025-05-22 | 10.98 | $10.99 | 313426 |
| 2025-05-21 | 10.98 | $10.99 | 486415 |
| 2025-05-20 | 10.97 | $11.30 | 394532 |
| 2025-05-19 | 10.94 | $11.30 | 407900 |
| 2025-05-16 | 10.90 | $11.29 | 419594 |
| 2025-05-15 | 10.86 | $11.15 | 389200 |
| 2025-05-14 | 10.83 | $11.21 | 620146 |
| 2025-05-13 | 10.79 | $11.28 | 1.3M |
| 2025-05-12 | 10.74 | $11.05 | 1.1M |
| 2025-05-09 | 10.71 | $10.82 | 960227 |
| 2025-05-08 | 10.69 | $10.63 | 667985 |
| 2025-05-07 | 10.70 | $10.45 | 658907 |
| 2025-05-06 | 10.73 | $10.54 | 511237 |
| 2025-05-05 | 10.75 | $10.50 | 542100 |
| 2025-05-02 | 10.77 | $10.63 | 691175 |
| 2025-05-01 | 10.79 | $10.47 | 725007 |
| 2025-04-30 | 10.82 | $10.61 | 648800 |
| 2025-04-29 | 10.84 | $10.78 | 1.1M |
| 2025-04-28 | 10.85 | $10.88 | 757637 |
| 2025-04-25 | 10.85 | $10.92 | 625103 |
| 2025-04-24 | 10.84 | $10.76 | 379839 |
| 2025-04-23 | 10.85 | $10.67 | 558926 |
| 2025-04-22 | 10.87 | $10.52 | 391599 |
| 2025-04-21 | 10.90 | $10.35 | 500500 |
| 2025-04-17 | 10.96 | $10.59 | 572017 |
| 2025-04-16 | 11.00 | $10.34 | 662989 |
| 2025-04-15 | 11.07 | $10.43 | 791037 |
| 2025-04-14 | 11.14 | $10.20 | 1.0M |
| 2025-04-11 | 11.24 | $10.11 | 1.5M |
| 2025-04-10 | 11.36 | $10.20 | 1.5M |
| 2025-04-09 | 11.48 | $10.54 | 2.1M |
| 2025-04-08 | 11.58 | $9.85 | 1.8M |
| 2025-04-07 | 11.76 | $10.05 | 2.2M |
| 2025-04-04 | 11.94 | $10.59 | 2.1M |
| 2025-04-03 | 12.08 | $11.40 | 1.1M |
| 2025-04-02 | 12.15 | $11.60 | 677700 |
| 2025-04-01 | 12.21 | $11.67 | 679034 |
| 2025-03-31 | 12.27 | $11.63 | 1.1M |
| 2025-03-28 | 12.34 | $12.11 | 1.1M |
| 2025-03-27 | 12.36 | $12.33 | 838839 |
| 2025-03-26 | 12.36 | $12.32 | 374423 |
| 2025-03-25 | 12.37 | $12.35 | 798100 |
| 2025-03-24 | 12.37 | $12.27 | 785600 |
| 2025-03-21 | 12.38 | $12.26 | 774400 |
| 2025-03-20 | 12.40 | $12.27 | 537727 |
| 2025-03-19 | 12.41 | $12.21 | 619100 |
| 2025-03-18 | 12.43 | $12.37 | 798828 |
| 2025-03-17 | 12.44 | $12.20 | 658427 |
| 2025-03-14 | 12.46 | $12.04 | 825631 |
| 2025-03-13 | 12.50 | $11.80 | 948619 |
| 2025-03-12 | 12.58 | $12.01 | 793500 |
| 2025-03-11 | 12.64 | $11.98 | 1.2M |
| 2025-03-10 | 12.71 | $12.24 | 1.3M |
| 2025-03-07 | 12.76 | $12.40 | 838400 |
| 2025-03-06 | 12.79 | $12.28 | 735411 |
| 2025-03-05 | 12.85 | $12.46 | 1.1M |
| 2025-03-04 | 12.89 | $12.58 | 801685 |
| 2025-03-03 | 12.92 | $12.77 | 1.3M |
| 2025-02-28 | 12.94 | $13.04 | 2.1M |
| 2025-02-27 | 12.93 | $12.84 | 632800 |
| 2025-02-26 | 12.94 | $12.96 | 496552 |
| 2025-02-25 | 12.93 | $13.14 | 486852 |
| 2025-02-24 | 12.91 | $13.17 | 403076 |
| 2025-02-21 | 12.88 | $13.20 | 570500 |
| 2025-02-20 | 12.85 | $13.18 | 872900 |
| 2025-02-19 | 12.82 | $13.30 | 793700 |
| 2025-02-18 | 12.77 | $13.15 | 846400 |
| 2025-02-14 | 12.73 | $12.97 | 518612 |
| 2025-02-13 | 12.70 | $12.88 | 477100 |
| 2025-02-12 | 12.68 | $12.84 | 440456 |
| 2025-02-11 | 12.66 | $12.74 | 606424 |
| 2025-02-10 | 12.66 | $12.69 | 555633 |
| 2025-02-07 | 12.65 | $12.60 | 947600 |
| 2025-02-06 | 12.66 | $12.87 | 798618 |
| 2025-02-05 | 12.64 | $12.94 | 619931 |
| 2025-02-04 | 12.60 | $12.87 | 702000 |
| 2025-02-03 | 12.58 | $12.84 | 2.0M |
| 2025-01-31 | 12.55 | $12.84 | 847501 |
| 2025-01-30 | 12.52 | $12.72 | 734912 |
| 2025-01-29 | 12.50 | $12.61 | 657917 |
| 2025-01-28 | 12.48 | $12.86 | 961257 |
| 2025-01-27 | 12.44 | $12.81 | 1.2M |
| 2025-01-24 | 12.41 | $12.72 | 787667 |
| 2025-01-23 | 12.37 | $12.58 | 906900 |
| 2025-01-22 | 12.35 | $12.34 | 595400 |
| 2025-01-21 | 12.35 | $12.33 | 870663 |
| 2025-01-17 | 12.36 | $12.26 | 1.1M |
| 2025-01-16 | 12.37 | $12.40 | 626825 |
| 2025-01-15 | 12.36 | $12.28 | 840801 |
| 2025-01-14 | 12.37 | $12.16 | 912900 |
| 2025-01-13 | 12.39 | $11.92 | 1.1M |
| 2025-01-10 | 12.44 | $11.93 | 1.1M |
| 2025-01-08 | 12.50 | $11.90 | 1.4M |
| 2025-01-07 | 12.56 | $12.01 | 981700 |
| 2025-01-06 | 12.62 | $12.16 | 1.1M |
| 2025-01-03 | 12.67 | $12.21 | 805754 |
| 2025-01-02 | 12.71 | $12.19 | 1.2M |
| 2024-12-31 | 12.77 | $12.10 | 4.1M |
| 2024-12-30 | 12.84 | $12.69 | 1.8M |
| 2024-12-27 | 12.85 | $12.79 | 1.0M |
| 2024-12-26 | 12.86 | $12.76 | 1.3M |
| 2024-12-24 | 12.87 | $12.84 | 501820 |
| 2024-12-23 | 12.87 | $12.75 | 1.1M |
| 2024-12-20 | 12.89 | $12.85 | 1.4M |
| 2024-12-19 | 12.89 | $12.78 | 1.0M |
| 2024-12-18 | 12.90 | $12.65 | 1.4M |
| 2024-12-17 | 12.93 | $12.79 | 1.3M |
| 2024-12-16 | 12.94 | $12.70 | 1.4M |
| 2024-12-13 | 12.97 | $12.87 | 623407 |
| 2024-12-12 | 12.98 | $12.83 | 1.6M |
| 2024-12-11 | 13.00 | $12.88 | 1.2M |
| 2024-12-10 | 13.01 | $12.94 | 785947 |
| 2024-12-09 | 13.02 | $12.96 | 884749 |
| 2024-12-06 | 13.02 | $13.03 | 1.4M |
| 2024-12-05 | 13.02 | $13.08 | 1.0M |
| 2024-12-04 | 13.02 | $12.95 | 1.7M |
| 2024-12-03 | 13.02 | $12.92 | 835596 |
| 2024-12-02 | 13.03 | $12.98 | 712088 |
| 2024-11-29 | 13.04 | $13.07 | 298441 |
| 2024-11-27 | 13.04 | $13.06 | 1.2M |
| 2024-11-26 | 13.03 | $13.08 | 616599 |
| 2024-11-25 | 13.03 | $13.18 | 1.2M |
| 2024-11-22 | 13.01 | $12.88 | 789000 |
| 2024-11-21 | 13.03 | $12.75 | 833822 |
| 2024-11-20 | 13.05 | $12.86 | 697898 |
| 2024-11-19 | 13.08 | $12.85 | 713133 |
| 2024-11-18 | 13.10 | $12.76 | 957438 |
| 2024-11-15 | 13.13 | $12.77 | 725613 |
| 2024-11-14 | 13.17 | $12.76 | 858547 |
| 2024-11-13 | 13.22 | $12.84 | 1.1M |
| 2024-11-12 | 13.26 | $12.71 | 1.1M |
| 2024-11-11 | 13.31 | $12.96 | 1.4M |
| 2024-11-08 | 13.35 | $12.99 | 1.1M |
| 2024-11-07 | 13.39 | $13.12 | 901600 |
| 2024-11-06 | 13.42 | $13.15 | 899714 |
| 2024-11-05 | 13.44 | $12.85 | 787281 |
| 2024-11-04 | 13.51 | $12.91 | 988902 |
| 2024-11-01 | 13.57 | $13.21 | 774700 |
| 2024-10-31 | 13.61 | $13.34 | 570914 |
| 2024-10-30 | 13.64 | $13.49 | 412200 |
| 2024-10-29 | 13.65 | $13.47 | 480225 |
| 2024-10-28 | 13.67 | $13.66 | 753525 |
| 2024-10-25 | 13.67 | $13.48 | 619200 |
| 2024-10-24 | 13.69 | $13.45 | 663800 |
| 2024-10-23 | 13.72 | $13.45 | 390886 |
| 2024-10-22 | 13.75 | $13.48 | 765752 |
| 2024-10-21 | 13.77 | $13.75 | 518000 |
| 2024-10-18 | 13.78 | $13.69 | 568000 |
| 2024-10-17 | 13.79 | $13.71 | 595100 |
| 2024-10-16 | 13.79 | $13.78 | 504249 |
| 2024-10-15 | 13.79 | $13.56 | 542900 |
| 2024-10-14 | 13.82 | $13.48 | 791334 |
| 2024-10-11 | 13.85 | $13.54 | 484100 |
| 2024-10-10 | 13.89 | $13.55 | 674800 |
| 2024-10-09 | 13.92 | $13.60 | 423926 |
| 2024-10-08 | 13.96 | $13.60 | 508223 |
| 2024-10-07 | 14.00 | $13.63 | 441218 |
| 2024-10-04 | 14.03 | $13.72 | 662527 |
| 2024-10-03 | 14.07 | $13.71 | 907100 |
| 2024-10-02 | 14.10 | $13.68 | 522956 |
| 2024-10-01 | 14.15 | $13.58 | 983492 |
| 2024-09-30 | 14.21 | $13.76 | 813405 |
| 2024-09-27 | 14.26 | $14.42 | 863300 |
| 2024-09-26 | 14.24 | $14.34 | 552146 |
| 2024-09-25 | 14.23 | $14.22 | 508632 |
| 2024-09-24 | 14.23 | $14.38 | 537499 |
| 2024-09-23 | 14.21 | $14.44 | 567526 |
| 2024-09-20 | 14.19 | $14.35 | 760707 |
| 2024-09-19 | 14.17 | $14.38 | 504153 |
| 2024-09-18 | 14.15 | $14.30 | 543935 |
| 2024-09-17 | 14.13 | $14.26 | 508307 |
| 2024-09-16 | 14.12 | $14.39 | 369500 |
| 2024-09-13 | 14.09 | $14.28 | 451000 |
| 2024-09-12 | 14.07 | $14.09 | 554339 |
| 2024-09-11 | 14.07 | $13.85 | 324581 |
| 2024-09-10 | 14.09 | $13.84 | 419639 |
| 2024-09-09 | 14.12 | $13.87 | 508218 |
| 2024-09-06 | 14.15 | $13.85 | 610217 |
| 2024-09-05 | 14.18 | $14.09 | 380134 |
| 2024-09-04 | 14.19 | $14.16 | 396913 |
| 2024-09-03 | 14.19 | $14.19 | 522700 |
| 2024-08-30 | 14.19 | $14.13 | 547900 |
| 2024-08-29 | 14.20 | $14.07 | 426582 |
| 2024-08-28 | 14.21 | $14.03 | 682298 |
| 2024-08-27 | 14.23 | $14.13 | 478538 |
| 2024-08-26 | 14.24 | $14.17 | 508300 |
| 2024-08-23 | 14.25 | $14.18 | 584118 |
| 2024-08-22 | 14.26 | $14.12 | 607722 |
| 2024-08-21 | 14.27 | $14.11 | 446213 |
| 2024-08-20 | 14.29 | $13.94 | 559427 |
| 2024-08-19 | 14.32 | $13.98 | 828127 |
| 2024-08-16 | 14.36 | $13.84 | 763020 |
| 2024-08-15 | 14.41 | $13.85 | 828642 |
| 2024-08-14 | 14.47 | $13.73 | 596229 |
| 2024-08-13 | 14.55 | $13.62 | 933200 |
| 2024-08-12 | 14.65 | $13.68 | 1.0M |
| 2024-08-09 | 14.75 | $13.70 | 2.2M |
| 2024-08-08 | 14.86 | $14.39 | 672300 |
| 2024-08-07 | 14.91 | $14.29 | 785529 |
| 2024-08-06 | 14.98 | $14.39 | 886900 |
| 2024-08-05 | 15.04 | $14.12 | 1.1M |
| 2024-08-02 | 15.14 | $14.58 | 1.2M |
| 2024-08-01 | 15.19 | $14.90 | 1.1M |
| 2024-07-31 | 15.22 | $14.99 | 852707 |
| 2024-07-30 | 15.25 | $15.04 | 1.0M |
| 2024-07-29 | 15.27 | $15.08 | 596000 |
| 2024-07-26 | 15.29 | $15.12 | 625400 |
| 2024-07-25 | 15.31 | $15.05 | 729964 |
| 2024-07-24 | 15.34 | $15.07 | 557500 |
| 2024-07-23 | 15.37 | $15.17 | 370000 |
| 2024-07-22 | 15.39 | $15.27 | 341428 |
| 2024-07-19 | 15.40 | $15.12 | 343416 |
| 2024-07-18 | 15.43 | $15.17 | 658075 |
| 2024-07-17 | 15.45 | $15.34 | 733105 |
| 2024-07-16 | 15.47 | $15.40 | 717369 |
| 2024-07-15 | 15.47 | $15.53 | 458402 |
| 2024-07-12 | 15.47 | $15.50 | 446800 |
| 2024-07-11 | 15.46 | $15.53 | 413000 |
| 2024-07-10 | 15.46 | $15.58 | 409500 |
| 2024-07-09 | 15.44 | $15.51 | 459980 |
| 2024-07-08 | 15.44 | $15.59 | 454146 |
| 2024-07-05 | 15.42 | $15.45 | 324726 |
| 2024-07-03 | 15.42 | $15.45 | 300535 |
| 2024-07-02 | 15.41 | $15.43 | 703829 |
| 2024-07-01 | 15.41 | $15.16 | 779302 |
| 2024-06-28 | 15.44 | $15.03 | 1.0M |
| 2024-06-27 | 15.48 | $15.65 | 907135 |
| 2024-06-26 | 15.46 | $15.68 | 390500 |
| 2024-06-25 | 15.44 | $15.64 | 643363 |
| 2024-06-24 | 15.42 | $15.73 | 628828 |
| 2024-06-21 | 15.39 | $15.63 | 667305 |
| 2024-06-20 | 15.36 | $15.61 | 648800 |
| 2024-06-18 | 15.34 | $15.53 | 443100 |
| 2024-06-17 | 15.32 | $15.44 | 541400 |
| 2024-06-14 | 15.30 | $15.26 | 669310 |
| 2024-06-13 | 15.31 | $15.21 | 555300 |
| 2024-06-12 | 15.32 | $15.29 | 581400 |
| 2024-06-11 | 15.32 | $15.28 | 374913 |
| 2024-06-10 | 15.33 | $15.28 | 455100 |
| 2024-06-07 | 15.33 | $15.28 | 437750 |
| 2024-06-06 | 15.34 | $15.27 | 436800 |
| 2024-06-05 | 15.34 | $15.26 | 721377 |
| 2024-06-04 | 15.35 | $15.29 | 495847 |
| 2024-06-03 | 15.36 | $15.37 | 805700 |
| 2024-05-31 | 15.36 | $15.38 | 624800 |
| 2024-05-30 | 15.35 | $15.27 | 540600 |
| 2024-05-29 | 15.36 | $15.16 | 750900 |
| 2024-05-28 | 15.38 | $15.18 | 490171 |
| 2024-05-24 | 15.41 | $15.19 | 499558 |
| 2024-05-23 | 15.43 | $15.18 | 597876 |
| 2024-05-22 | 15.46 | $15.27 | 443214 |
| 2024-05-21 | 15.47 | $15.23 | 914500 |
| 2024-05-20 | 15.50 | $15.18 | 1.2M |
| 2024-05-17 | 15.53 | $15.36 | 855536 |
| 2024-05-16 | 15.55 | $15.45 | 1.5M |
| 2024-05-15 | 15.56 | $15.64 | 1.3M |
| 2024-05-14 | 15.55 | $15.68 | 1.0M |
| 2024-05-13 | 15.54 | $15.77 | 948101 |
| 2024-05-10 | 15.52 | $15.91 | 521531 |
| 2024-05-09 | 15.48 | $15.63 | 516956 |
| 2024-05-08 | 15.46 | $15.61 | 533700 |
| 2024-05-07 | 15.44 | $15.69 | 768200 |
| 2024-05-06 | 15.42 | $15.69 | 462600 |
| 2024-05-03 | 15.39 | $15.58 | 368009 |
| 2024-05-02 | 15.37 | $15.43 | 563612 |
| 2024-05-01 | 15.36 | $15.64 | 636252 |
| 2024-04-30 | 15.33 | $15.54 | 397644 |
| 2024-04-29 | 15.31 | $15.77 | 436473 |
| 2024-04-26 | 15.27 | $15.69 | 743100 |
| 2024-04-25 | 15.22 | $15.48 | 366939 |
| 2024-04-24 | 15.19 | $15.53 | 539323 |
| 2024-04-23 | 15.16 | $15.51 | 503148 |
| 2024-04-22 | 15.12 | $15.50 | 444927 |
| 2024-04-19 | 15.08 | $15.33 | 352738 |
| 2024-04-18 | 15.05 | $15.26 | 442810 |
| 2024-04-17 | 15.03 | $15.13 | 564343 |
| 2024-04-16 | 15.02 | $14.96 | 473400 |
| 2024-04-15 | 15.03 | $14.94 | 767443 |
| 2024-04-12 | 15.04 | $14.88 | 397429 |
| 2024-04-11 | 15.06 | $15.07 | 406900 |
| 2024-04-10 | 15.05 | $14.96 | 388444 |
| 2024-04-09 | 15.06 | $15.04 | 682497 |
| 2024-04-08 | 15.07 | $14.91 | 338727 |
| 2024-04-05 | 15.08 | $14.84 | 792035 |
| 2024-04-04 | 15.11 | $14.84 | 583400 |
| 2024-04-03 | 15.14 | $14.96 | 405400 |
| 2024-04-02 | 15.15 | $14.98 | 624428 |
| 2024-04-01 | 15.17 | $15.00 | 658239 |
| 2024-03-28 | 15.19 | $14.98 | 686600 |
| 2024-03-27 | 15.21 | $14.96 | 991600 |
| 2024-03-26 | 15.24 | $15.33 | 716432 |
| 2024-03-25 | 15.23 | $15.34 | 773419 |
| 2024-03-22 | 15.22 | $15.22 | 505200 |
| 2024-03-21 | 15.22 | $15.21 | 511400 |
| 2024-03-20 | 15.22 | $15.04 | 746727 |
| 2024-03-19 | 15.24 | $15.01 | 1.0M |
| 2024-03-18 | 15.26 | $15.07 | 1.0M |
| 2024-03-15 | 15.28 | $15.15 | 1.6M |
| 2024-03-14 | 15.30 | $15.00 | 2.2M |
| 2024-03-13 | 15.33 | $15.33 | 2.3M |
| 2024-03-12 | 15.33 | $15.52 | 607626 |
| 2024-03-11 | 15.31 | $15.40 | 498240 |
| 2024-03-08 | 15.30 | $15.51 | 404600 |
| 2024-03-07 | 15.27 | $15.40 | 295200 |
| 2024-03-06 | 15.26 | $15.36 | 472542 |
| 2024-03-05 | 15.25 | $15.32 | 377629 |
| 2024-03-04 | 15.24 | $15.31 | 505800 |
| 2024-03-01 | 15.24 | $15.23 | 525927 |
| 2024-02-29 | 15.24 | $15.02 | 1.0M |
| 2024-02-28 | 15.26 | $15.52 | 454104 |
| 2024-02-27 | 15.23 | $15.57 | 544827 |
| 2024-02-26 | 15.20 | $15.37 | 407231 |
| 2024-02-23 | 15.18 | $15.43 | 359121 |
| 2024-02-22 | 15.15 | $15.39 | 283860 |
| 2024-02-21 | 15.13 | $15.29 | 390600 |
| 2024-02-20 | 15.11 | $15.32 | 283333 |
| 2024-02-16 | 15.09 | $15.34 | 368000 |
| 2024-02-15 | 15.06 | $15.38 | 604837 |
| 2024-02-14 | 15.03 | $15.15 | 391100 |
| 2024-02-13 | 15.02 | $14.95 | 376600 |
| 2024-02-12 | 15.02 | $15.10 | 334122 |
| 2024-02-09 | 15.02 | $14.93 | 653643 |
| 2024-02-08 | 15.02 | $14.86 | 442300 |
| 2024-02-07 | 15.04 | $14.89 | 379918 |
| 2024-02-06 | 15.06 | $14.89 | 523949 |
| 2024-02-05 | 15.08 | $15.00 | 487600 |
| 2024-02-02 | 15.08 | $15.10 | 404542 |
| 2024-02-01 | 15.08 | $15.06 | 518400 |
| 2024-01-31 | 15.08 | $15.13 | 537700 |
| 2024-01-30 | 15.08 | $15.36 | 726208 |
| 2024-01-29 | 15.05 | $15.32 | 572541 |
| 2024-01-26 | 15.02 | $15.34 | 480808 |
| 2024-01-25 | 14.99 | $15.29 | 386023 |
| 2024-01-24 | 14.96 | $15.18 | 579244 |
| 2024-01-23 | 14.93 | $15.15 | 347500 |
| 2024-01-22 | 14.91 | $15.06 | 397921 |
| 2024-01-19 | 14.89 | $14.91 | 457754 |
| 2024-01-18 | 14.89 | $14.94 | 441211 |
| 2024-01-17 | 14.89 | $14.87 | 407530 |
| 2024-01-16 | 14.89 | $14.85 | 410043 |
| 2024-01-12 | 14.89 | $14.91 | 386449 |
| 2024-01-11 | 14.89 | $14.88 | 393125 |
| 2024-01-10 | 14.89 | $14.84 | 492000 |
| 2024-01-09 | 14.90 | $14.82 | 593100 |
| 2024-01-08 | 14.91 | $14.82 | 626262 |
| 2024-01-05 | 14.91 | $14.81 | 717200 |
| 2024-01-04 | 14.93 | $14.81 | 770500 |
| 2024-01-03 | 14.94 | $14.56 | 647637 |
| 2024-01-02 | 14.98 | $14.60 | 630370 |
| 2023-12-29 | 15.02 | $14.65 | 1.4M |
| 2023-12-28 | 15.06 | $14.82 | 1.2M |
| 2023-12-27 | 15.08 | $15.44 | 944819 |
| 2023-12-26 | 15.04 | $15.38 | 866308 |
| 2023-12-22 | 15.01 | $15.34 | 614600 |
| 2023-12-21 | 14.97 | $15.32 | 758594 |
| 2023-12-20 | 14.94 | $15.19 | 786110 |
| 2023-12-19 | 14.91 | $15.27 | 745600 |
| 2023-12-18 | 14.87 | $15.22 | 624900 |
| 2023-12-15 | 14.83 | $15.03 | 864678 |
| 2023-12-14 | 14.81 | $15.14 | 954200 |
| 2023-12-13 | 14.78 | $15.09 | 517300 |
| 2023-12-12 | 14.75 | $14.90 | 369617 |
| 2023-12-11 | 14.73 | $14.83 | 484832 |
| 2023-12-08 | 14.72 | $14.94 | 382200 |
| 2023-12-07 | 14.69 | $14.80 | 418700 |
| 2023-12-06 | 14.68 | $14.66 | 469032 |
| 2023-12-05 | 14.69 | $14.71 | 547900 |
| 2023-12-04 | 14.68 | $14.86 | 400591 |
| 2023-12-01 | 14.67 | $14.84 | 419500 |
| 2023-11-30 | 14.65 | $14.73 | 546744 |
| 2023-11-29 | 14.64 | $14.69 | 454044 |
| 2023-11-28 | 14.63 | $14.86 | 506100 |
| 2023-11-27 | 14.61 | $14.90 | 307700 |
| 2023-11-24 | 14.58 | $14.96 | 209435 |
| 2023-11-22 | 14.54 | $14.86 | 330825 |
| 2023-11-21 | 14.50 | $14.79 | 456000 |
| 2023-11-20 | 14.47 | $14.88 | 368200 |
| 2023-11-17 | 14.43 | $14.84 | 319042 |
| 2023-11-16 | 14.39 | $14.77 | 512900 |
| 2023-11-15 | 14.35 | $14.94 | 495947 |
| 2023-11-14 | 14.29 | $14.95 | 1.4M |
| 2023-11-13 | 14.22 | $14.64 | 418501 |
| 2023-11-10 | 14.17 | $14.63 | 559700 |
| 2023-11-09 | 14.12 | $14.43 | 651721 |
| 2023-11-08 | 14.09 | $14.40 | 571900 |
| 2023-11-07 | 14.06 | $14.36 | 678543 |
| 2023-11-06 | 14.03 | $14.45 | 637050 |
| 2023-11-03 | 13.98 | $14.58 | 1.1M |
| 2023-11-02 | 13.92 | $14.34 | 682379 |
| 2023-11-01 | 13.87 | $13.90 | 427840 |
| 2023-10-31 | 13.87 | $13.69 | 408795 |
| 2023-10-30 | 13.89 | $13.72 | 631800 |
| 2023-10-27 | 13.91 | $13.46 | 580700 |
| 2023-10-26 | 13.96 | $13.63 | 378000 |
| 2023-10-25 | 13.99 | $13.51 | 487200 |
| 2023-10-24 | 14.04 | $13.58 | 453434 |
| 2023-10-23 | 14.09 | $13.53 | 483800 |
| 2023-10-20 | 14.15 | $13.73 | 462200 |
| 2023-10-19 | 14.19 | $13.75 | 347900 |
| 2023-10-18 | 14.24 | $13.97 | 376900 |
| 2023-10-17 | 14.27 | $14.15 | 230800 |
| 2023-10-16 | 14.28 | $14.24 | 434900 |
| 2023-10-13 | 14.28 | $14.00 | 297867 |
| 2023-10-12 | 14.31 | $13.98 | 468900 |
| 2023-10-11 | 14.35 | $14.13 | 381500 |
| 2023-10-10 | 14.37 | $14.10 | 302354 |
| 2023-10-09 | 14.40 | $14.09 | 271862 |
| 2023-10-06 | 14.43 | $14.08 | 393600 |
| 2023-10-05 | 14.47 | $13.98 | 334900 |
| 2023-10-04 | 14.52 | $13.89 | 1.1M |
| 2023-10-03 | 14.59 | $14.01 | 625749 |
| 2023-10-02 | 14.65 | $14.12 | 732735 |
| 2023-09-29 | 14.71 | $14.56 | 472244 |
| 2023-09-28 | 14.72 | $14.54 | 598646 |
| 2023-09-27 | 14.74 | $14.81 | 889708 |
| 2023-09-26 | 14.73 | $14.82 | 649535 |
| 2023-09-25 | 14.72 | $15.02 | 429502 |
| 2023-09-22 | 14.69 | $14.98 | 478144 |
| 2023-09-21 | 14.66 | $14.90 | 540500 |
| 2023-09-20 | 14.64 | $15.06 | 719723 |
| 2023-09-19 | 14.59 | $15.10 | 537500 |
| 2023-09-18 | 14.54 | $15.13 | 789600 |
| 2023-09-15 | 14.48 | $14.98 | 566880 |
| 2023-09-14 | 14.43 | $14.84 | 721300 |
| 2023-09-13 | 14.38 | $14.58 | 349300 |
| 2023-09-12 | 14.36 | $14.46 | 367310 |
| 2023-09-11 | 14.35 | $14.51 | 290300 |
| 2023-09-08 | 14.34 | $14.44 | 190507 |
| 2023-09-07 | 14.32 | $14.32 | 507800 |
| 2023-09-06 | 14.32 | $14.25 | 388211 |
| 2023-09-05 | 14.33 | $14.28 | 496500 |
| 2023-09-01 | 14.34 | $14.48 | 472811 |
| 2023-08-31 | 14.32 | $14.42 | 428600 |
| 2023-08-30 | 14.31 | $14.44 | 257135 |
| 2023-08-29 | 14.30 | $14.39 | 422400 |
| 2023-08-28 | 14.29 | $14.38 | 275702 |
| 2023-08-25 | 14.28 | $14.26 | 520914 |
| 2023-08-24 | 14.28 | $14.19 | 265733 |
| 2023-08-23 | 14.29 | $14.16 | 457044 |
| 2023-08-22 | 14.31 | $14.05 | 501851 |
| 2023-08-21 | 14.33 | $14.34 | 241918 |
| 2023-08-18 | 14.33 | $14.27 | 385600 |
| 2023-08-17 | 14.34 | $14.17 | 435737 |
| 2023-08-16 | 14.36 | $14.39 | 324737 |
| 2023-08-15 | 14.35 | $14.39 | 414300 |
| 2023-08-14 | 14.35 | $14.56 | 655900 |
| 2023-08-11 | 14.33 | $14.41 | 302900 |
| 2023-08-10 | 14.32 | $14.50 | 534703 |
| 2023-08-09 | 14.30 | $14.49 | 459400 |
| 2023-08-08 | 14.28 | $14.47 | 427300 |
| 2023-08-07 | 14.26 | $14.59 | 520300 |
| 2023-08-04 | 14.23 | $14.58 | 793617 |
| 2023-08-03 | 14.19 | $14.05 | 339917 |
| 2023-08-02 | 14.20 | $14.02 | 399878 |
| 2023-08-01 | 14.22 | $14.16 | 488300 |
| 2023-07-31 | 14.23 | $14.29 | 606100 |
| 2023-07-28 | 14.22 | $14.55 | 427900 |
| 2023-07-27 | 14.19 | $14.40 | 646493 |
| 2023-07-26 | 14.17 | $14.57 | 409300 |
| 2023-07-25 | 14.12 | $14.39 | 548000 |
| 2023-07-24 | 14.09 | $14.45 | 364400 |
| 2023-07-21 | 14.06 | $14.26 | 327300 |
| 2023-07-20 | 14.04 | $14.27 | 505746 |
| 2023-07-19 | 14.01 | $14.39 | 654400 |
| 2023-07-18 | 13.97 | $14.35 | 493740 |
| 2023-07-17 | 13.93 | $14.20 | 449700 |
| 2023-07-14 | 13.90 | $14.12 | 282313 |
| 2023-07-13 | 13.88 | $14.07 | 550924 |
| 2023-07-12 | 13.86 | $13.98 | 381900 |
| 2023-07-11 | 13.85 | $13.87 | 429000 |
| 2023-07-10 | 13.85 | $13.76 | 312500 |
| 2023-07-07 | 13.85 | $13.80 | 513821 |
| 2023-07-06 | 13.86 | $13.64 | 476927 |
| 2023-07-05 | 13.88 | $13.76 | 462541 |
| 2023-07-03 | 13.90 | $13.88 | 275700 |
| 2023-06-30 | 13.90 | $13.86 | 525338 |
| 2023-06-29 | 13.90 | $13.88 | 460900 |
| 2023-06-28 | 13.91 | $14.33 | 597326 |
| 2023-06-27 | 13.86 | $14.31 | 589000 |
| 2023-06-26 | 13.81 | $14.07 | 448710 |
| 2023-06-23 | 13.79 | $13.88 | 631837 |
| 2023-06-22 | 13.78 | $14.05 | 427905 |
| 2023-06-21 | 13.75 | $14.10 | 381400 |
| 2023-06-20 | 13.71 | $14.04 | 379945 |
| 2023-06-16 | 13.68 | $14.07 | 879623 |
| 2023-06-15 | 13.63 | $14.16 | 525465 |
| 2023-06-14 | 13.58 | $14.09 | 389102 |
| 2023-06-13 | 13.53 | $14.09 | 514668 |
| 2023-06-12 | 13.47 | $14.04 | 564405 |
| 2023-06-09 | 13.41 | $13.84 | 459200 |
| 2023-06-08 | 13.36 | $13.78 | 429433 |
| 2023-06-07 | 13.32 | $13.75 | 510044 |
| 2023-06-06 | 13.27 | $13.53 | 306202 |
| 2023-06-05 | 13.24 | $13.47 | 663259 |
| 2023-06-02 | 13.22 | $13.32 | 420303 |
| 2023-06-01 | 13.21 | $13.26 | 325540 |
| 2023-05-31 | 13.20 | $13.16 | 346864 |
| 2023-05-30 | 13.21 | $13.13 | 245410 |
| 2023-05-26 | 13.21 | $13.12 | 229443 |
| 2023-05-25 | 13.22 | $13.01 | 342798 |
| 2023-05-24 | 13.25 | $13.12 | 550800 |
| 2023-05-23 | 13.26 | $13.26 | 664600 |
| 2023-05-22 | 13.26 | $13.09 | 325624 |
| 2023-05-19 | 13.28 | $13.15 | 445320 |
| 2023-05-18 | 13.29 | $13.11 | 394200 |
| 2023-05-17 | 13.31 | $13.01 | 455117 |
| 2023-05-16 | 13.34 | $12.79 | 1.2M |
| 2023-05-15 | 13.40 | $13.11 | 290200 |
| 2023-05-12 | 13.43 | $13.08 | 337624 |
| 2023-05-11 | 13.47 | $13.16 | 294148 |
| 2023-05-10 | 13.50 | $13.08 | 483143 |
| 2023-05-09 | 13.54 | $13.09 | 664214 |
| 2023-05-08 | 13.59 | $13.07 | 586917 |
| 2023-05-05 | 13.65 | $13.01 | 1.1M |
| 2023-05-04 | 13.71 | $13.31 | 636638 |
| 2023-05-03 | 13.76 | $13.58 | 372350 |
| 2023-05-02 | 13.77 | $13.60 | 724134 |
| 2023-05-01 | 13.79 | $13.80 | 249800 |
| 2023-04-28 | 13.79 | $13.90 | 1.1M |
| 2023-04-27 | 13.78 | $13.79 | 864600 |
| 2023-04-26 | 13.78 | $13.50 | 810300 |
| 2023-04-25 | 13.81 | $13.68 | 427900 |
| 2023-04-24 | 13.82 | $13.83 | 374200 |
| 2023-04-21 | 13.82 | $13.81 | 345300 |
| 2023-04-20 | 13.82 | $13.74 | 296000 |
| 2023-04-19 | 13.83 | $13.86 | 510520 |
| 2023-04-18 | 13.83 | $13.69 | 460600 |
| 2023-04-17 | 13.84 | $13.87 | 304640 |
| 2023-04-14 | 13.84 | $13.75 | 433000 |
| 2023-04-13 | 13.85 | $13.81 | 401794 |
| 2023-04-12 | 13.85 | $13.62 | 626816 |
| 2023-04-11 | 13.88 | $13.56 | 328745 |
| 2023-04-10 | 13.91 | $13.50 | 437817 |
| 2023-04-06 | 13.95 | $13.50 | 514500 |
| 2023-04-05 | 14.00 | $13.46 | 573325 |
| 2023-04-04 | 14.06 | $13.55 | 533900 |
| 2023-04-03 | 14.11 | $13.69 | 439739 |
| 2023-03-31 | 14.16 | $13.65 | 845111 |
| 2023-03-30 | 14.21 | $13.64 | 655500 |
| 2023-03-29 | 14.27 | $14.10 | 743300 |
| 2023-03-28 | 14.29 | $14.04 | 575805 |
| 2023-03-27 | 14.31 | $13.93 | 561245 |
| 2023-03-24 | 14.35 | $13.70 | 648850 |
| 2023-03-23 | 14.42 | $13.73 | 463342 |
| 2023-03-22 | 14.50 | $13.77 | 421364 |
| 2023-03-21 | 14.57 | $13.99 | 677200 |
| 2023-03-20 | 14.63 | $13.61 | 584110 |
| 2023-03-17 | 14.74 | $13.55 | 1.3M |
| 2023-03-16 | 14.87 | $13.83 | 678960 |
| 2023-03-15 | 14.98 | $13.72 | 1.1M |
| 2023-03-14 | 15.11 | $13.86 | 916344 |
| 2023-03-13 | 15.24 | $13.67 | 1.3M |
| 2023-03-10 | 15.40 | $13.95 | 1.7M |
| 2023-03-09 | 15.56 | $14.62 | 1.6M |
| 2023-03-08 | 15.66 | $15.15 | 1.0M |
| 2023-03-07 | 15.71 | $15.09 | 3.6M |
| 2023-03-06 | 15.78 | $16.05 | 385500 |
| 2023-03-03 | 15.75 | $16.14 | 266600 |
| 2023-03-02 | 15.70 | $16.02 | 267300 |
| 2023-03-01 | 15.67 | $15.93 | 298500 |
| 2023-02-28 | 15.64 | $15.97 | 489523 |
| 2023-02-27 | 15.61 | $16.40 | 590600 |
| 2023-02-24 | 15.53 | $15.88 | 553235 |
| 2023-02-23 | 15.49 | $15.76 | 380800 |
| 2023-02-22 | 15.46 | $15.55 | 377374 |
| 2023-02-21 | 15.45 | $15.39 | 430000 |
| 2023-02-17 | 15.46 | $15.67 | 253000 |
| 2023-02-16 | 15.44 | $15.60 | 445800 |
| 2023-02-15 | 15.42 | $15.61 | 272112 |
| 2023-02-14 | 15.40 | $15.55 | 267352 |
| 2023-02-13 | 15.38 | $15.54 | 362253 |
| 2023-02-10 | 15.37 | $15.48 | 465300 |
| 2023-02-09 | 15.35 | $15.17 | 323100 |
| 2023-02-08 | 15.37 | $15.41 | 513629 |
| 2023-02-07 | 15.37 | $15.75 | 390129 |
| 2023-02-06 | 15.33 | $15.88 | 374000 |
| 2023-02-03 | 15.27 | $15.85 | 586419 |
| 2023-02-02 | 15.21 | $15.86 | 550038 |
| 2023-02-01 | 15.14 | $15.96 | 412600 |
| 2023-01-31 | 15.06 | $15.61 | 510100 |
| 2023-01-30 | 15.00 | $15.44 | 399280 |
| 2023-01-27 | 14.95 | $15.72 | 606822 |
| 2023-01-26 | 14.87 | $15.50 | 401119 |
| 2023-01-25 | 14.80 | $15.42 | 383720 |
| 2023-01-24 | 14.74 | $15.29 | 332220 |
| 2023-01-23 | 14.68 | $15.38 | 553992 |
| 2023-01-20 | 14.61 | $14.91 | 666800 |
| 2023-01-19 | 14.58 | $14.60 | 357836 |
| 2023-01-18 | 14.57 | $14.84 | 409600 |
| 2023-01-17 | 14.54 | $15.00 | 432299 |
| 2023-01-13 | 14.50 | $14.86 | 426100 |
| 2023-01-12 | 14.46 | $14.92 | 464500 |
| 2023-01-11 | 14.41 | $14.60 | 762000 |
| 2023-01-10 | 14.39 | $14.38 | 202100 |
| 2023-01-09 | 14.39 | $14.36 | 322700 |
| 2023-01-06 | 14.39 | $14.24 | 455099 |
| 2023-01-05 | 14.41 | $14.30 | 330241 |
| 2023-01-04 | 14.42 | $14.26 | 546800 |
| 2023-01-03 | 14.44 | $13.97 | 552240 |
| 2022-12-30 | 14.49 | $13.72 | 2.1M |
| 2022-12-29 | 14.57 | $13.93 | 1.3M |
| 2022-12-28 | 14.64 | $14.49 | 1.5M |
| 2022-12-27 | 14.65 | $14.68 | 1.3M |
| 2022-12-23 | 14.65 | $14.57 | 579900 |
| 2022-12-22 | 14.66 | $14.27 | 827318 |
| 2022-12-21 | 14.70 | $14.24 | 610220 |
| 2022-12-20 | 14.75 | $14.15 | 666900 |
| 2022-12-19 | 14.81 | $13.97 | 1.0M |
| 2022-12-16 | 14.90 | $14.14 | 803235 |
| 2022-12-15 | 14.98 | $14.47 | 709300 |
| 2022-12-14 | 15.03 | $14.59 | 684841 |
| 2022-12-13 | 15.08 | $14.59 | 489700 |
| 2022-12-12 | 15.13 | $14.58 | 512942 |
| 2022-12-09 | 15.19 | $14.61 | 294700 |
| 2022-12-08 | 15.25 | $14.53 | 409500 |
| 2022-12-07 | 15.32 | $14.50 | 657663 |
| 2022-12-06 | 15.41 | $14.67 | 997175 |
| 2022-12-05 | 15.49 | $14.98 | 588029 |
| 2022-12-02 | 15.54 | $15.30 | 371422 |
| 2022-12-01 | 15.57 | $15.43 | 533200 |
| 2022-11-30 | 15.58 | $15.49 | 429233 |
| 2022-11-29 | 15.59 | $15.30 | 381720 |
| 2022-11-28 | 15.62 | $15.31 | 581300 |
| 2022-11-25 | 15.66 | $15.77 | 132933 |
| 2022-11-23 | 15.64 | $15.57 | 915900 |
| 2022-11-22 | 15.65 | $15.86 | 713819 |
| 2022-11-21 | 15.63 | $15.75 | 399026 |
| 2022-11-18 | 15.62 | $15.77 | 264729 |
| 2022-11-17 | 15.60 | $15.86 | 269644 |
| 2022-11-16 | 15.57 | $15.78 | 309406 |
| 2022-11-15 | 15.55 | $15.90 | 459000 |
| 2022-11-14 | 15.52 | $15.81 | 436645 |
| 2022-11-11 | 15.49 | $15.91 | 327800 |
| 2022-11-10 | 15.44 | $15.83 | 406800 |
| 2022-11-09 | 15.40 | $15.64 | 548900 |
| 2022-11-08 | 15.38 | $15.66 | 529750 |
| 2022-11-07 | 15.35 | $16.07 | 759631 |
| 2022-11-04 | 15.27 | $15.65 | 415900 |
| 2022-11-03 | 15.23 | $15.40 | 304600 |
| 2022-11-02 | 15.21 | $15.33 | 441833 |
| 2022-11-01 | 15.20 | $15.47 | 442700 |
| 2022-10-31 | 15.17 | $15.46 | 335100 |
| 2022-10-28 | 15.14 | $15.51 | 931700 |
| 2022-10-27 | 15.10 | $15.32 | 485700 |
| 2022-10-26 | 15.08 | $15.28 | 555900 |
| 2022-10-25 | 15.06 | $15.24 | 406221 |
| 2022-10-24 | 15.04 | $14.75 | 509073 |
| 2022-10-21 | 15.07 | $14.69 | 339300 |
| 2022-10-20 | 15.11 | $14.72 | 324140 |
| 2022-10-19 | 15.15 | $14.81 | 564538 |
| 2022-10-18 | 15.18 | $14.99 | 470100 |
| 2022-10-17 | 15.20 | $14.88 | 382738 |
| 2022-10-14 | 15.24 | $14.72 | 308941 |
| 2022-10-13 | 15.29 | $14.92 | 420100 |
| 2022-10-12 | 15.33 | $14.57 | 322500 |
| 2022-10-11 | 15.41 | $14.39 | 380426 |
| 2022-10-10 | 15.52 | $14.39 | 284900 |
| 2022-10-07 | 15.64 | $14.65 | 379300 |
| 2022-10-06 | 15.74 | $14.80 | 257413 |
| 2022-10-05 | 15.84 | $15.04 | 275200 |
| 2022-10-04 | 15.92 | $15.30 | 622948 |
| 2022-10-03 | 15.99 | $14.47 | 498840 |
| 2022-09-30 | 16.15 | $14.45 | 545638 |
| 2022-09-29 | 16.33 | $14.60 | 611939 |
| 2022-09-28 | 16.51 | $15.79 | 516068 |
| 2022-09-27 | 16.58 | $15.52 | 752800 |
| 2022-09-26 | 16.70 | $15.28 | 1.0M |
| 2022-09-23 | 16.84 | $16.30 | 1.1M |
| 2022-09-22 | 16.90 | $16.31 | 785703 |
| 2022-09-21 | 16.96 | $16.50 | 282537 |
| 2022-09-20 | 17.01 | $16.56 | 302500 |
| 2022-09-19 | 17.06 | $16.79 | 195030 |
| 2022-09-16 | 17.09 | $16.89 | 359444 |
| 2022-09-15 | 17.11 | $17.03 | 224278 |
| 2022-09-14 | 17.12 | $16.91 | 619639 |
| 2022-09-13 | 17.14 | $16.79 | 271301 |
| 2022-09-12 | 17.18 | $17.19 | 335000 |
| 2022-09-09 | 17.18 | $17.09 | 361200 |
| 2022-09-08 | 17.18 | $17.09 | 294032 |
| 2022-09-07 | 17.19 | $16.87 | 230800 |
| 2022-09-06 | 17.23 | $16.74 | 285021 |
| 2022-09-02 | 17.28 | $16.84 | 245400 |
| 2022-09-01 | 17.33 | $16.77 | 349900 |
| 2022-08-31 | 17.39 | $17.02 | 219100 |
| 2022-08-30 | 17.42 | $16.95 | 274836 |
| 2022-08-29 | 17.47 | $17.29 | 256832 |
| 2022-08-26 | 17.49 | $17.31 | 250300 |
| 2022-08-25 | 17.51 | $17.54 | 265440 |
| 2022-08-24 | 17.51 | $17.50 | 213993 |
| 2022-08-23 | 17.51 | $17.42 | 227218 |
| 2022-08-22 | 17.52 | $17.14 | 239223 |
| 2022-08-19 | 17.56 | $17.47 | 338341 |
| 2022-08-18 | 17.57 | $17.84 | 254367 |
| 2022-08-17 | 17.54 | $17.53 | 343109 |
| 2022-08-16 | 17.54 | $18.03 | 349600 |
| 2022-08-15 | 17.49 | $17.92 | 305730 |
| 2022-08-12 | 17.45 | $18.05 | 282837 |
| 2022-08-11 | 17.38 | $17.84 | 279130 |
| 2022-08-10 | 17.33 | $17.78 | 594502 |
| 2022-08-09 | 17.29 | $17.74 | 204900 |
| 2022-08-08 | 17.24 | $18.00 | 316147 |
| 2022-08-05 | 17.16 | $17.61 | 372622 |
| 2022-08-04 | 17.11 | $17.42 | 240500 |
| 2022-08-03 | 17.08 | $17.52 | 285551 |
| 2022-08-02 | 17.03 | $17.46 | 262322 |
| 2022-08-01 | 16.99 | $17.58 | 339953 |
| 2022-07-29 | 16.93 | $17.60 | 467400 |
| 2022-07-28 | 16.85 | $17.52 | 476300 |
| 2022-07-27 | 16.78 | $17.26 | 459123 |
| 2022-07-26 | 16.73 | $16.76 | 195600 |
| 2022-07-25 | 16.73 | $16.62 | 278987 |
| 2022-07-22 | 16.74 | $16.67 | 193600 |
| 2022-07-21 | 16.75 | $16.70 | 248113 |
| 2022-07-20 | 16.76 | $16.66 | 254237 |
| 2022-07-19 | 16.77 | $16.66 | 342768 |
| 2022-07-18 | 16.78 | $16.32 | 302500 |
| 2022-07-15 | 16.83 | $16.22 | 265900 |
| 2022-07-14 | 16.89 | $15.99 | 442208 |
| 2022-07-13 | 16.98 | $16.25 | 468400 |
| 2022-07-12 | 17.06 | $16.56 | 185000 |
| 2022-07-11 | 17.11 | $16.53 | 249810 |
| 2022-07-08 | 17.17 | $16.87 | 299922 |
| 2022-07-07 | 17.21 | $16.86 | 349200 |
| 2022-07-06 | 17.24 | $16.64 | 413104 |
| 2022-07-05 | 17.31 | $16.93 | 350200 |
| 2022-07-01 | 17.35 | $16.90 | 844030 |
| 2022-06-30 | 17.39 | $16.80 | 393838 |
| 2022-06-29 | 17.46 | $16.87 | 334516 |
| 2022-06-28 | 17.52 | $17.53 | 776392 |
| 2022-06-27 | 17.52 | $17.66 | 368300 |
| 2022-06-24 | 17.50 | $17.41 | 332926 |
| 2022-06-23 | 17.51 | $16.98 | 300500 |
| 2022-06-22 | 17.57 | $17.06 | 368987 |
| 2022-06-21 | 17.62 | $17.00 | 453300 |
| 2022-06-17 | 17.69 | $16.74 | 974900 |
| 2022-06-16 | 17.79 | $16.53 | 680800 |
| 2022-06-15 | 17.92 | $17.23 | 421937 |
| 2022-06-14 | 17.99 | $17.17 | 919203 |
| 2022-06-13 | 18.08 | $17.06 | 1.2M |
| 2022-06-10 | 18.18 | $17.89 | 471700 |
| 2022-06-09 | 18.21 | $17.95 | 607100 |
| 2022-06-08 | 18.24 | $18.15 | 402533 |
| 2022-06-07 | 18.25 | $18.28 | 516900 |
| 2022-06-06 | 18.25 | $18.34 | 277023 |
| 2022-06-03 | 18.24 | $18.20 | 189700 |
| 2022-06-02 | 18.24 | $18.34 | 298264 |
| 2022-06-01 | 18.23 | $18.28 | 338259 |
| 2022-05-31 | 18.23 | $18.09 | 388300 |
| 2022-05-27 | 18.24 | $18.25 | 426713 |
| 2022-05-26 | 18.24 | $17.99 | 496723 |
| 2022-05-25 | 18.27 | $17.71 | 390466 |
| 2022-05-24 | 18.32 | $17.53 | 401900 |
| 2022-05-23 | 18.41 | $17.71 | 301140 |
| 2022-05-20 | 18.48 | $17.32 | 803218 |
| 2022-05-19 | 18.60 | $17.87 | 364636 |
| 2022-05-18 | 18.68 | $18.02 | 317400 |
| 2022-05-17 | 18.75 | $18.53 | 524400 |
| 2022-05-16 | 18.77 | $18.25 | 313136 |
| 2022-05-13 | 18.83 | $17.95 | 687637 |
| 2022-05-12 | 18.92 | $17.76 | 866154 |
| 2022-05-11 | 19.04 | $18.22 | 403531 |
| 2022-05-10 | 19.13 | $18.49 | 661012 |
| 2022-05-09 | 19.20 | $18.13 | 1.1M |
| 2022-05-06 | 19.31 | $18.94 | 532300 |
| 2022-05-05 | 19.35 | $18.78 | 421807 |
| 2022-05-04 | 19.41 | $19.18 | 321347 |
| 2022-05-03 | 19.43 | $18.88 | 383665 |
| 2022-05-02 | 19.49 | $18.47 | 835100 |
| 2022-04-29 | 19.60 | $18.77 | 576200 |
| 2022-04-28 | 19.69 | $19.33 | 468815 |
| 2022-04-27 | 19.73 | $19.14 | 529172 |
| 2022-04-26 | 19.79 | $19.00 | 559345 |
| 2022-04-25 | 19.87 | $19.44 | 655194 |
| 2022-04-22 | 19.92 | $19.42 | 937602 |
| 2022-04-21 | 19.97 | $20.22 | 446100 |
| 2022-04-20 | 19.94 | $20.33 | 378716 |
| 2022-04-19 | 19.90 | $20.22 | 215560 |
| 2022-04-18 | 19.87 | $20.12 | 324540 |
| 2022-04-14 | 19.84 | $20.09 | 347700 |
| 2022-04-13 | 19.81 | $20.16 | 334300 |
| 2022-04-12 | 19.78 | $19.82 | 349810 |
| 2022-04-11 | 19.77 | $19.85 | 384531 |
| 2022-04-08 | 19.77 | $20.03 | 516513 |
| 2022-04-07 | 19.74 | $19.81 | 403200 |
| 2022-04-06 | 19.73 | $19.61 | 255922 |
| 2022-04-05 | 19.74 | $19.75 | 395807 |
| 2022-04-04 | 19.74 | $19.79 | 285500 |
| 2022-04-01 | 19.74 | $19.88 | 294930 |
| 2022-03-31 | 19.72 | $19.61 | 365129 |
| 2022-03-30 | 19.73 | $19.67 | 455500 |
| 2022-03-29 | 19.74 | $20.06 | 633001 |
| 2022-03-28 | 19.71 | $20.06 | 482300 |
| 2022-03-25 | 19.67 | $20.17 | 532548 |
| 2022-03-24 | 19.62 | $19.91 | 352912 |
| 2022-03-23 | 19.58 | $19.84 | 408014 |
| 2022-03-22 | 19.56 | $19.91 | 587740 |
| 2022-03-21 | 19.52 | $19.60 | 503075 |
| 2022-03-18 | 19.51 | $19.56 | 1.3M |
| 2022-03-17 | 19.51 | $19.59 | 546408 |
| 2022-03-16 | 19.50 | $19.21 | 489236 |
| 2022-03-15 | 19.53 | $19.15 | 375100 |
| 2022-03-14 | 19.57 | $19.06 | 519900 |
| 2022-03-11 | 19.62 | $19.32 | 272000 |
| 2022-03-10 | 19.65 | $19.29 | 300522 |
| 2022-03-09 | 19.69 | $19.23 | 484100 |
| 2022-03-08 | 19.74 | $19.11 | 856000 |
| 2022-03-07 | 19.81 | $19.09 | 832697 |
| 2022-03-04 | 19.88 | $19.30 | 674849 |
| 2022-03-03 | 19.94 | $19.71 | 295309 |
| 2022-03-02 | 19.97 | $19.74 | 500800 |
| 2022-03-01 | 19.99 | $19.47 | 650141 |
| 2022-02-28 | 20.05 | $19.76 | 850224 |
| 2022-02-25 | 20.08 | $19.78 | 984603 |
| 2022-02-24 | 20.11 | $20.07 | 773106 |
| 2022-02-23 | 20.11 | $20.23 | 452300 |
| 2022-02-22 | 20.10 | $20.21 | 551000 |
| 2022-02-18 | 20.09 | $20.34 | 1.1M |
| 2022-02-17 | 20.07 | $20.17 | 625708 |
| 2022-02-16 | 20.05 | $20.23 | 469540 |
| 2022-02-15 | 20.04 | $20.06 | 387115 |
| 2022-02-14 | 20.03 | $20.01 | 707600 |
| 2022-02-11 | 20.04 | $20.19 | 601858 |
| 2022-02-10 | 20.02 | $20.30 | 502329 |
| 2022-02-09 | 19.99 | $20.41 | 457282 |
| 2022-02-08 | 19.95 | $20.41 | 344741 |
| 2022-02-07 | 19.90 | $20.38 | 616000 |
| 2022-02-04 | 19.85 | $20.31 | 470900 |
| 2022-02-03 | 19.80 | $20.32 | 497217 |
| 2022-02-02 | 19.74 | $20.59 | 575306 |
| 2022-02-01 | 19.65 | $20.35 | 696940 |
| 2022-01-31 | 19.58 | $20.03 | 465100 |
| 2022-01-28 | 19.53 | $19.81 | 458904 |
| 2022-01-27 | 19.50 | $19.62 | 566300 |
| 2022-01-26 | 19.49 | $19.54 | 395700 |
| 2022-01-25 | 19.49 | $19.47 | 612900 |
| 2022-01-24 | 19.49 | $19.38 | 1.2M |
| 2022-01-21 | 19.50 | $19.39 | 582615 |
| 2022-01-20 | 19.51 | $19.71 | 347563 |
| 2022-01-19 | 19.49 | $19.86 | 433300 |
| 2022-01-18 | 19.45 | $19.89 | 585100 |
| 2022-01-14 | 19.40 | $19.76 | 318528 |
| 2022-01-13 | 19.37 | $19.73 | 436900 |
| 2022-01-12 | 19.33 | $19.94 | 618454 |
| 2022-01-11 | 19.26 | $19.59 | 675203 |
| 2022-01-10 | 19.23 | $19.41 | 489367 |
| 2022-01-07 | 19.21 | $19.34 | 422723 |
| 2022-01-06 | 19.20 | $19.15 | 393300 |
| 2022-01-05 | 19.20 | $19.21 | 445902 |
| 2022-01-04 | 19.20 | $19.36 | 495918 |
| 2022-01-03 | 19.18 | $19.21 | 274600 |
| 2021-12-31 | 19.18 | $19.16 | 302700 |
| 2021-12-30 | 19.18 | $19.09 | 859451 |
| 2021-12-29 | 19.19 | $19.46 | 516304 |
| 2021-12-28 | 19.16 | $19.51 | 481779 |
| 2021-12-27 | 19.13 | $19.49 | 580700 |
| 2021-12-23 | 19.09 | $19.41 | 566200 |
| 2021-12-22 | 19.06 | $19.23 | 740545 |
| 2021-12-21 | 19.04 | $19.14 | 468940 |
| 2021-12-20 | 19.03 | $18.99 | 667300 |
| 2021-12-17 | 19.03 | $19.05 | 1.4M |
| 2021-12-16 | 19.03 | $19.16 | 410299 |
| 2021-12-15 | 19.01 | $19.05 | 605600 |
| 2021-12-14 | 19.01 | $19.02 | 601800 |
| 2021-12-13 | 19.01 | $19.07 | 427945 |
| 2021-12-10 | 19.00 | $19.21 | 268429 |
| 2021-12-09 | 18.98 | $19.11 | 416900 |
| 2021-12-08 | 18.97 | $19.20 | 457303 |
| 2021-12-07 | 18.94 | $19.10 | 431529 |
| 2021-12-06 | 18.93 | $19.10 | 369000 |
| 2021-12-03 | 18.91 | $18.92 | 452937 |
| 2021-12-02 | 18.91 | $19.02 | 488317 |
| 2021-12-01 | 18.90 | $18.79 | 481589 |
| 2021-11-30 | 18.91 | $18.83 | 444609 |
| 2021-11-29 | 18.91 | $19.02 | 459621 |
| 2021-11-26 | 18.90 | $18.91 | 259616 |
| 2021-11-24 | 18.90 | $18.98 | 314605 |
| 2021-11-23 | 18.89 | $18.90 | 267355 |
| 2021-11-22 | 18.89 | $18.78 | 430148 |
| 2021-11-19 | 18.91 | $18.71 | 345600 |
| 2021-11-18 | 18.93 | $18.83 | 380343 |
| 2021-11-17 | 18.94 | $18.88 | 314151 |
| 2021-11-16 | 18.94 | $18.96 | 454900 |
| 2021-11-15 | 18.94 | $18.92 | 466007 |
| 2021-11-12 | 18.94 | $19.01 | 418501 |
| 2021-11-11 | 18.94 | $19.11 | 284400 |
| 2021-11-10 | 18.92 | $18.99 | 411828 |
| 2021-11-09 | 18.91 | $19.03 | 590500 |
| 2021-11-08 | 18.90 | $19.10 | 563793 |
| 2021-11-05 | 18.88 | $18.80 | 408305 |
| 2021-11-04 | 18.89 | $18.69 | 361900 |
| 2021-11-03 | 18.91 | $18.77 | 293650 |
| 2021-11-02 | 18.92 | $18.69 | 394032 |
| 2021-11-01 | 18.94 | $18.98 | 422737 |
| 2021-10-29 | 18.94 | $18.97 | 223010 |
| 2021-10-28 | 18.94 | $18.92 | 617400 |
| 2021-10-27 | 18.94 | $18.97 | 333149 |
| 2021-10-26 | 18.94 | $19.02 | 282100 |
| 2021-10-25 | 18.93 | $19.06 | 405240 |
| 2021-10-22 | 18.91 | $19.17 | 200400 |
| 2021-10-21 | 18.89 | $19.13 | 309515 |
| 2021-10-20 | 18.86 | $19.06 | 317653 |
| 2021-10-19 | 18.84 | $19.04 | 357014 |
| 2021-10-18 | 18.82 | $18.96 | 362900 |
| 2021-10-15 | 18.80 | $18.99 | 409100 |
| 2021-10-14 | 18.78 | $18.97 | 302000 |
| 2021-10-13 | 18.76 | $18.95 | 300200 |
| 2021-10-12 | 18.74 | $18.87 | 378600 |
| 2021-10-11 | 18.73 | $18.82 | 508208 |
| 2021-10-08 | 18.72 | $18.69 | 231922 |
| 2021-10-07 | 18.72 | $18.49 | 619210 |
| 2021-10-06 | 18.75 | $18.57 | 567105 |
| 2021-10-05 | 18.77 | $18.50 | 457727 |
| 2021-10-04 | 18.80 | $18.52 | 370448 |
| 2021-10-01 | 18.83 | $18.50 | 346700 |
| 2021-09-30 | 18.86 | $18.35 | 399610 |
| 2021-09-29 | 18.91 | $18.48 | 620227 |
| 2021-09-28 | 18.96 | $18.97 | 500400 |
| 2021-09-27 | 18.96 | $19.08 | 427516 |
| 2021-09-24 | 18.94 | $18.87 | 391807 |
| 2021-09-23 | 18.95 | $18.83 | 599500 |
| 2021-09-22 | 18.97 | $18.80 | 686726 |
| 2021-09-21 | 18.98 | $18.76 | 365154 |
| 2021-09-20 | 19.01 | $18.58 | 1.1M |
| 2021-09-17 | 19.05 | $18.74 | 774560 |
| 2021-09-16 | 19.08 | $18.86 | 476600 |
| 2021-09-15 | 19.11 | $18.98 | 682021 |
| 2021-09-14 | 19.12 | $19.00 | 446919 |
| 2021-09-13 | 19.13 | $19.14 | 385443 |
| 2021-09-10 | 19.13 | $19.10 | 378800 |
| 2021-09-09 | 19.14 | $19.14 | 397941 |
| 2021-09-08 | 19.14 | $19.01 | 347383 |
| 2021-09-07 | 19.15 | $19.07 | 463028 |
| 2021-09-03 | 19.16 | $19.20 | 299800 |
| 2021-09-02 | 19.15 | $19.23 | 394200 |
| 2021-09-01 | 19.14 | $19.13 | 270700 |
| 2021-08-31 | 19.14 | $19.06 | 411500 |
| 2021-08-30 | 19.15 | $19.13 | 289145 |
| 2021-08-27 | 19.16 | $19.20 | 274948 |
| 2021-08-26 | 19.15 | $19.07 | 376900 |
| 2021-08-25 | 19.16 | $19.21 | 443805 |
| 2021-08-24 | 19.16 | $19.15 | 432239 |
| 2021-08-23 | 19.16 | $18.97 | 380000 |
| 2021-08-20 | 19.18 | $18.86 | 440587 |
| 2021-08-19 | 19.21 | $18.60 | 878721 |
| 2021-08-18 | 19.27 | $18.96 | 445652 |
| 2021-08-17 | 19.31 | $19.16 | 508443 |
| 2021-08-16 | 19.32 | $19.22 | 483800 |
| 2021-08-13 | 19.33 | $19.28 | 545444 |
| 2021-08-12 | 19.34 | $19.40 | 471035 |
| 2021-08-11 | 19.33 | $19.40 | 533900 |
| 2021-08-10 | 19.32 | $19.38 | 504116 |
| 2021-08-09 | 19.32 | $19.45 | 539500 |
| 2021-08-06 | 19.30 | $19.52 | 776717 |
| 2021-08-05 | 19.28 | $19.36 | 498697 |
| 2021-08-04 | 19.27 | $19.19 | 301100 |
| 2021-08-03 | 19.28 | $19.27 | 378896 |
| 2021-08-02 | 19.28 | $19.24 | 260327 |
| 2021-07-30 | 19.29 | $19.08 | 253400 |
| 2021-07-29 | 19.31 | $19.17 | 298000 |
| 2021-07-28 | 19.32 | $19.22 | 332248 |
| 2021-07-27 | 19.33 | $19.10 | 383581 |
| 2021-07-26 | 19.36 | $19.00 | 517100 |
| 2021-07-23 | 19.39 | $18.97 | 299800 |
| 2021-07-22 | 19.44 | $19.02 | 326150 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.06
2026-07-17
Close Price
$8.83
Vol: 445787
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.95
Average
14.31
Maximum
20.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.06 | $8.83 | 445787 |
| 2026-07-16 | 9.10 | $9.06 | 645900 |
| 2026-07-15 | 9.11 | $8.94 | 787500 |
| 2026-07-14 | 9.14 | $8.90 | 498039 |
| 2026-07-13 | 9.17 | $8.81 | 642600 |
| 2026-07-10 | 9.21 | $8.82 | 1.1M |
| 2026-07-09 | 9.26 | $8.55 | 3.2M |
| 2026-07-08 | 9.33 | $8.93 | 1.2M |
| 2026-07-07 | 9.36 | $9.00 | 1.4M |
| 2026-07-06 | 9.39 | $9.18 | 1.2M |
| 2026-07-02 | 9.40 | $9.58 | 734103 |
| 2026-07-01 | 9.37 | $9.69 | 1.2M |
| 2026-06-30 | 9.33 | $9.48 | 861400 |
| 2026-06-29 | 9.30 | $9.71 | 1.4M |
| 2026-06-26 | 9.25 | $9.47 | 738619 |
| 2026-06-25 | 9.22 | $9.27 | 768641 |
| 2026-06-24 | 9.20 | $9.36 | 1.2M |
| 2026-06-23 | 9.18 | $9.43 | 1.2M |
| 2026-06-22 | 9.15 | $9.33 | 852759 |
| 2026-06-18 | 9.12 | $9.31 | 1.2M |
| 2026-06-17 | 9.09 | $9.19 | 591545 |
| 2026-06-16 | 9.08 | $9.31 | 668016 |
| 2026-06-15 | 9.04 | $9.27 | 872200 |
| 2026-06-12 | 9.02 | $9.24 | 880022 |
| 2026-06-11 | 8.99 | $9.08 | 1.1M |
| 2026-06-10 | 8.97 | $9.10 | 674200 |
| 2026-06-09 | 8.96 | $9.00 | 986611 |
| 2026-06-08 | 8.95 | $8.94 | 874481 |
| 2026-06-05 | 8.95 | $8.86 | 766519 |
| 2026-06-04 | 8.97 | $9.11 | 914206 |
| 2026-06-03 | 8.96 | $8.90 | 1.7M |
| 2026-06-02 | 8.98 | $9.14 | 766100 |
| 2026-06-01 | 8.99 | $9.18 | 848200 |
| 2026-05-29 | 8.99 | $8.96 | 835000 |
| 2026-05-28 | 9.02 | $8.90 | 730134 |
| 2026-05-27 | 9.05 | $8.93 | 713470 |
| 2026-05-26 | 9.09 | $8.87 | 1.0M |
| 2026-05-22 | 9.14 | $8.86 | 1.0M |
| 2026-05-21 | 9.19 | $8.92 | 716218 |
| 2026-05-20 | 9.24 | $8.91 | 1.0M |
| 2026-05-19 | 9.30 | $8.75 | 1.1M |
| 2026-05-18 | 9.37 | $8.75 | 1.5M |
| 2026-05-15 | 9.45 | $8.93 | 1.2M |
| 2026-05-14 | 9.51 | $8.92 | 1.5M |
| 2026-05-13 | 9.58 | $8.92 | 2.3M |
| 2026-05-12 | 9.65 | $9.00 | 1.4M |
| 2026-05-11 | 9.72 | $8.95 | 2.7M |
| 2026-05-08 | 9.79 | $9.28 | 2.8M |
| 2026-05-07 | 9.83 | $9.94 | 1.3M |
| 2026-05-06 | 9.81 | $10.15 | 1.2M |
| 2026-05-05 | 9.75 | $10.12 | 1.1M |
| 2026-05-04 | 9.70 | $10.04 | 1.6M |
| 2026-05-01 | 9.65 | $10.09 | 2.3M |
| 2026-04-30 | 9.59 | $9.83 | 1.2M |
| 2026-04-29 | 9.55 | $9.71 | 868300 |
| 2026-04-28 | 9.52 | $9.77 | 1.5M |
| 2026-04-27 | 9.47 | $9.67 | 1.6M |
| 2026-04-24 | 9.44 | $9.51 | 786514 |
| 2026-04-23 | 9.42 | $9.48 | 1.1M |
| 2026-04-22 | 9.39 | $9.62 | 733600 |
| 2026-04-21 | 9.36 | $9.69 | 1.2M |
| 2026-04-20 | 9.31 | $9.77 | 1.7M |
| 2026-04-17 | 9.26 | $9.79 | 1.4M |
| 2026-04-16 | 9.20 | $9.55 | 1.3M |
| 2026-04-15 | 9.16 | $9.67 | 1.3M |
| 2026-04-14 | 9.10 | $9.46 | 1.5M |
| 2026-04-13 | 9.07 | $9.08 | 1.5M |
| 2026-04-10 | 9.07 | $8.97 | 1.1M |
| 2026-04-09 | 9.09 | $9.04 | 1.4M |
| 2026-04-08 | 9.09 | $9.13 | 1.1M |
| 2026-04-07 | 9.09 | $9.18 | 1.6M |
| 2026-04-06 | 9.09 | $9.25 | 1.2M |
| 2026-04-02 | 9.07 | $9.03 | 1.9M |
| 2026-04-01 | 9.08 | $8.76 | 1.6M |
| 2026-03-31 | 9.12 | $8.88 | 1.6M |
| 2026-03-30 | 9.15 | $9.04 | 1.4M |
| 2026-03-27 | 9.16 | $8.99 | 1.2M |
| 2026-03-26 | 9.18 | $9.10 | 853000 |
| 2026-03-25 | 9.19 | $9.22 | 670693 |
| 2026-03-24 | 9.19 | $9.15 | 1.3M |
| 2026-03-23 | 9.19 | $9.24 | 1.5M |
| 2026-03-20 | 9.19 | $9.04 | 2.4M |
| 2026-03-19 | 9.20 | $9.28 | 1.1M |
| 2026-03-18 | 9.19 | $9.30 | 1.2M |
| 2026-03-17 | 9.18 | $9.29 | 1.7M |
| 2026-03-16 | 9.17 | $9.06 | 1.6M |
| 2026-03-13 | 9.18 | $9.12 | 1.4M |
| 2026-03-12 | 9.19 | $9.06 | 2.0M |
| 2026-03-11 | 9.20 | $9.17 | 1.5M |
| 2026-03-10 | 9.21 | $9.16 | 1.2M |
| 2026-03-09 | 9.22 | $9.15 | 2.1M |
| 2026-03-06 | 9.23 | $9.35 | 2.0M |
| 2026-03-05 | 9.21 | $9.30 | 1.4M |
| 2026-03-04 | 9.21 | $9.33 | 1.3M |
| 2026-03-03 | 9.20 | $9.17 | 1.5M |
| 2026-03-02 | 9.21 | $9.16 | 2.3M |
| 2026-02-27 | 9.22 | $9.06 | 2.7M |
| 2026-02-26 | 9.24 | $9.17 | 2.0M |
| 2026-02-25 | 9.25 | $9.26 | 970700 |
| 2026-02-24 | 9.25 | $9.15 | 1.0M |
| 2026-02-23 | 9.27 | $9.07 | 1.7M |
| 2026-02-20 | 9.29 | $9.08 | 1.5M |
| 2026-02-19 | 9.31 | $9.16 | 2.0M |
| 2026-02-18 | 9.33 | $9.29 | 1.0M |
| 2026-02-17 | 9.34 | $9.24 | 1.5M |
| 2026-02-13 | 9.35 | $9.23 | 2.0M |
| 2026-02-12 | 9.36 | $9.41 | 1.1M |
| 2026-02-11 | 9.36 | $9.47 | 871898 |
| 2026-02-10 | 9.34 | $9.50 | 1.8M |
| 2026-02-09 | 9.33 | $9.34 | 1.6M |
| 2026-02-06 | 9.32 | $9.20 | 1.5M |
| 2026-02-05 | 9.33 | $9.25 | 2.3M |
| 2026-02-04 | 9.34 | $9.38 | 1.9M |
| 2026-02-03 | 9.33 | $9.20 | 2.2M |
| 2026-02-02 | 9.34 | $9.26 | 2.1M |
| 2026-01-30 | 9.34 | $9.42 | 1.3M |
| 2026-01-29 | 9.33 | $9.40 | 925820 |
| 2026-01-28 | 9.32 | $9.34 | 1.0M |
| 2026-01-27 | 9.32 | $9.39 | 1.3M |
| 2026-01-26 | 9.31 | $9.45 | 2.6M |
| 2026-01-23 | 9.30 | $9.41 | 1.1M |
| 2026-01-22 | 9.29 | $9.40 | 1.3M |
| 2026-01-21 | 9.28 | $9.42 | 1.2M |
| 2026-01-20 | 9.28 | $9.32 | 2.1M |
| 2026-01-16 | 9.28 | $9.30 | 965232 |
| 2026-01-15 | 9.29 | $9.43 | 1.5M |
| 2026-01-14 | 9.29 | $9.27 | 929041 |
| 2026-01-13 | 9.31 | $9.05 | 1.2M |
| 2026-01-12 | 9.35 | $9.14 | 1.1M |
| 2026-01-09 | 9.39 | $9.16 | 1.3M |
| 2026-01-08 | 9.43 | $9.20 | 1.5M |
| 2026-01-07 | 9.47 | $8.96 | 2.2M |
| 2026-01-06 | 9.54 | $9.18 | 1.8M |
| 2026-01-05 | 9.59 | $9.31 | 1.4M |
| 2026-01-02 | 9.63 | $9.28 | 1.5M |
| 2025-12-31 | 9.68 | $9.28 | 2.5M |
| 2025-12-30 | 9.73 | $9.63 | 1.8M |
| 2025-12-29 | 9.75 | $9.59 | 1.7M |
| 2025-12-26 | 9.78 | $9.63 | 1.5M |
| 2025-12-24 | 9.80 | $9.60 | 968400 |
| 2025-12-23 | 9.83 | $9.56 | 1.6M |
| 2025-12-22 | 9.86 | $9.61 | 1.6M |
| 2025-12-19 | 9.89 | $9.62 | 2.7M |
| 2025-12-18 | 9.92 | $9.72 | 1.9M |
| 2025-12-17 | 9.93 | $9.75 | 1.5M |
| 2025-12-16 | 9.94 | $9.84 | 1.4M |
| 2025-12-15 | 9.94 | $9.82 | 1.6M |
| 2025-12-12 | 9.95 | $9.94 | 928724 |
| 2025-12-11 | 9.94 | $9.91 | 900364 |
| 2025-12-10 | 9.93 | $10.14 | 1.2M |
| 2025-12-09 | 9.90 | $10.05 | 1.1M |
| 2025-12-08 | 9.87 | $10.06 | 1.6M |
| 2025-12-05 | 9.85 | $10.08 | 932900 |
| 2025-12-04 | 9.81 | $10.12 | 1.2M |
| 2025-12-03 | 9.78 | $10.08 | 1.2M |
| 2025-12-02 | 9.75 | $9.89 | 827368 |
| 2025-12-01 | 9.73 | $9.93 | 1.7M |
| 2025-11-28 | 9.71 | $10.01 | 892126 |
| 2025-11-26 | 9.69 | $9.92 | 1.2M |
| 2025-11-25 | 9.67 | $9.78 | 1.4M |
| 2025-11-24 | 9.66 | $9.67 | 1.2M |
| 2025-11-21 | 9.67 | $9.61 | 1.6M |
| 2025-11-20 | 9.69 | $9.46 | 1.5M |
| 2025-11-19 | 9.72 | $9.51 | 1.5M |
| 2025-11-18 | 9.75 | $9.47 | 1.3M |
| 2025-11-17 | 9.79 | $9.50 | 1.3M |
| 2025-11-14 | 9.82 | $9.69 | 1.9M |
| 2025-11-13 | 9.83 | $9.81 | 728800 |
| 2025-11-12 | 9.84 | $9.82 | 1.1M |
| 2025-11-11 | 9.84 | $9.71 | 1.0M |
| 2025-11-10 | 9.85 | $9.63 | 1.5M |
| 2025-11-07 | 9.88 | $9.88 | 1.1M |
| 2025-11-06 | 9.87 | $9.74 | 1.3M |
| 2025-11-05 | 9.88 | $9.79 | 806927 |
| 2025-11-04 | 9.89 | $9.78 | 879500 |
| 2025-11-03 | 9.89 | $9.93 | 642633 |
| 2025-10-31 | 9.89 | $9.98 | 1.1M |
| 2025-10-30 | 9.87 | $9.91 | 1.1M |
| 2025-10-29 | 9.87 | $10.03 | 1.4M |
| 2025-10-28 | 9.85 | $10.06 | 1.5M |
| 2025-10-27 | 9.83 | $10.04 | 1.7M |
| 2025-10-24 | 9.82 | $9.81 | 707077 |
| 2025-10-23 | 9.83 | $9.82 | 774909 |
| 2025-10-22 | 9.85 | $9.83 | 1.1M |
| 2025-10-21 | 9.87 | $9.87 | 741547 |
| 2025-10-20 | 9.90 | $9.77 | 985041 |
| 2025-10-17 | 9.94 | $9.72 | 1.1M |
| 2025-10-16 | 9.99 | $9.68 | 682811 |
| 2025-10-15 | 10.05 | $9.92 | 918254 |
| 2025-10-14 | 10.10 | $9.99 | 772352 |
| 2025-10-13 | 10.15 | $9.86 | 1.1M |
| 2025-10-10 | 10.21 | $9.57 | 1.7M |
| 2025-10-09 | 10.31 | $9.54 | 1.3M |
| 2025-10-08 | 10.42 | $9.76 | 1.1M |
| 2025-10-07 | 10.52 | $9.82 | 1.1M |
| 2025-10-06 | 10.62 | $9.96 | 1.4M |
| 2025-10-03 | 10.72 | $10.02 | 714580 |
| 2025-10-02 | 10.81 | $10.13 | 836167 |
| 2025-10-01 | 10.91 | $9.99 | 1.3M |
| 2025-09-30 | 11.02 | $10.17 | 1.0M |
| 2025-09-29 | 11.12 | $10.75 | 1.2M |
| 2025-09-26 | 11.16 | $10.89 | 603700 |
| 2025-09-25 | 11.20 | $10.91 | 931445 |
| 2025-09-24 | 11.24 | $10.95 | 844369 |
| 2025-09-23 | 11.28 | $11.06 | 706603 |
| 2025-09-22 | 11.30 | $11.06 | 969100 |
| 2025-09-19 | 11.33 | $11.23 | 848073 |
| 2025-09-18 | 11.34 | $11.24 | 916976 |
| 2025-09-17 | 11.35 | $11.25 | 531000 |
| 2025-09-16 | 11.36 | $11.31 | 638833 |
| 2025-09-15 | 11.37 | $11.17 | 816004 |
| 2025-09-12 | 11.39 | $11.36 | 443845 |
| 2025-09-11 | 11.38 | $11.43 | 610839 |
| 2025-09-10 | 11.38 | $11.31 | 457300 |
| 2025-09-09 | 11.38 | $11.40 | 440200 |
| 2025-09-08 | 11.37 | $11.43 | 488046 |
| 2025-09-05 | 11.36 | $11.44 | 593824 |
| 2025-09-04 | 11.35 | $11.49 | 662016 |
| 2025-09-03 | 11.33 | $11.35 | 507659 |
| 2025-09-02 | 11.33 | $11.37 | 490440 |
| 2025-08-29 | 11.32 | $11.44 | 448235 |
| 2025-08-28 | 11.30 | $11.42 | 387230 |
| 2025-08-27 | 11.28 | $11.39 | 412000 |
| 2025-08-26 | 11.27 | $11.39 | 438000 |
| 2025-08-25 | 11.25 | $11.31 | 510409 |
| 2025-08-22 | 11.25 | $11.43 | 589000 |
| 2025-08-21 | 11.24 | $11.23 | 488400 |
| 2025-08-20 | 11.25 | $11.29 | 423934 |
| 2025-08-19 | 11.25 | $11.24 | 629816 |
| 2025-08-18 | 11.27 | $11.16 | 413908 |
| 2025-08-15 | 11.29 | $11.13 | 560152 |
| 2025-08-14 | 11.32 | $11.24 | 657776 |
| 2025-08-13 | 11.34 | $11.40 | 1.2M |
| 2025-08-12 | 11.35 | $11.38 | 642706 |
| 2025-08-11 | 11.37 | $11.24 | 795138 |
| 2025-08-08 | 11.40 | $11.25 | 1.2M |
| 2025-08-07 | 11.43 | $11.03 | 548600 |
| 2025-08-06 | 11.48 | $11.23 | 493610 |
| 2025-08-05 | 11.52 | $11.13 | 569735 |
| 2025-08-04 | 11.57 | $11.11 | 401656 |
| 2025-08-01 | 11.63 | $11.04 | 545400 |
| 2025-07-31 | 11.69 | $11.22 | 557412 |
| 2025-07-30 | 11.74 | $11.36 | 444700 |
| 2025-07-29 | 11.77 | $11.56 | 790000 |
| 2025-07-28 | 11.79 | $11.64 | 784973 |
| 2025-07-25 | 11.79 | $11.96 | 628321 |
| 2025-07-24 | 11.77 | $11.90 | 497924 |
| 2025-07-23 | 11.74 | $11.86 | 592800 |
| 2025-07-22 | 11.72 | $11.77 | 670048 |
| 2025-07-21 | 11.71 | $11.62 | 814041 |
| 2025-07-18 | 11.71 | $11.87 | 502737 |
| 2025-07-17 | 11.69 | $11.96 | 709934 |
| 2025-07-16 | 11.65 | $11.97 | 910100 |
| 2025-07-15 | 11.61 | $11.82 | 746895 |
| 2025-07-14 | 11.59 | $11.83 | 622496 |
| 2025-07-11 | 11.56 | $11.80 | 1.1M |
| 2025-07-10 | 11.53 | $11.72 | 1.3M |
| 2025-07-09 | 11.51 | $11.60 | 541120 |
| 2025-07-08 | 11.50 | $11.61 | 653100 |
| 2025-07-07 | 11.49 | $11.52 | 788700 |
| 2025-07-03 | 11.49 | $11.54 | 477500 |
| 2025-07-02 | 11.49 | $11.50 | 679637 |
| 2025-07-01 | 11.48 | $11.28 | 763397 |
| 2025-06-30 | 11.50 | $11.25 | 919800 |
| 2025-06-27 | 11.53 | $11.63 | 1.0M |
| 2025-06-26 | 11.51 | $11.67 | 815282 |
| 2025-06-25 | 11.49 | $11.61 | 811725 |
| 2025-06-24 | 11.47 | $11.56 | 630200 |
| 2025-06-23 | 11.46 | $11.40 | 853776 |
| 2025-06-20 | 11.46 | $11.53 | 626766 |
| 2025-06-18 | 11.44 | $11.56 | 623734 |
| 2025-06-17 | 11.42 | $11.41 | 738500 |
| 2025-06-16 | 11.41 | $11.38 | 663200 |
| 2025-06-13 | 11.41 | $11.42 | 457415 |
| 2025-06-12 | 11.40 | $11.56 | 397393 |
| 2025-06-11 | 11.38 | $11.60 | 579081 |
| 2025-06-10 | 11.35 | $11.61 | 438064 |
| 2025-06-09 | 11.31 | $11.57 | 674233 |
| 2025-06-06 | 11.28 | $11.51 | 407228 |
| 2025-06-05 | 11.25 | $11.34 | 449705 |
| 2025-06-04 | 11.23 | $11.32 | 454550 |
| 2025-06-03 | 11.21 | $11.37 | 454507 |
| 2025-06-02 | 11.18 | $11.28 | 664734 |
| 2025-05-30 | 11.15 | $11.33 | 432821 |
| 2025-05-29 | 11.12 | $11.38 | 601900 |
| 2025-05-28 | 11.08 | $11.30 | 616800 |
| 2025-05-27 | 11.04 | $11.25 | 721749 |
| 2025-05-23 | 11.01 | $11.00 | 357612 |
| 2025-05-22 | 11.00 | $10.99 | 313426 |
| 2025-05-21 | 10.98 | $10.99 | 486415 |
| 2025-05-20 | 10.97 | $11.30 | 394532 |
| 2025-05-19 | 10.93 | $11.30 | 407900 |
| 2025-05-16 | 10.88 | $11.29 | 419594 |
| 2025-05-15 | 10.82 | $11.15 | 389200 |
| 2025-05-14 | 10.78 | $11.21 | 620146 |
| 2025-05-13 | 10.73 | $11.28 | 1.3M |
| 2025-05-12 | 10.67 | $11.05 | 1.1M |
| 2025-05-09 | 10.62 | $10.82 | 960227 |
| 2025-05-08 | 10.59 | $10.63 | 667985 |
| 2025-05-07 | 10.58 | $10.45 | 658907 |
| 2025-05-06 | 10.59 | $10.54 | 511237 |
| 2025-05-05 | 10.58 | $10.50 | 542100 |
| 2025-05-02 | 10.58 | $10.63 | 691175 |
| 2025-05-01 | 10.56 | $10.47 | 725007 |
| 2025-04-30 | 10.57 | $10.61 | 648800 |
| 2025-04-29 | 10.58 | $10.78 | 1.1M |
| 2025-04-28 | 10.56 | $10.88 | 757637 |
| 2025-04-25 | 10.55 | $10.92 | 625103 |
| 2025-04-24 | 10.54 | $10.76 | 379839 |
| 2025-04-23 | 10.55 | $10.67 | 558926 |
| 2025-04-22 | 10.58 | $10.52 | 391599 |
| 2025-04-21 | 10.63 | $10.35 | 500500 |
| 2025-04-17 | 10.70 | $10.59 | 572017 |
| 2025-04-16 | 10.76 | $10.34 | 662989 |
| 2025-04-15 | 10.86 | $10.43 | 791037 |
| 2025-04-14 | 10.95 | $10.20 | 1.0M |
| 2025-04-11 | 11.08 | $10.11 | 1.5M |
| 2025-04-10 | 11.22 | $10.20 | 1.5M |
| 2025-04-09 | 11.36 | $10.54 | 2.1M |
| 2025-04-08 | 11.48 | $9.85 | 1.8M |
| 2025-04-07 | 11.67 | $10.05 | 2.2M |
| 2025-04-04 | 11.85 | $10.59 | 2.1M |
| 2025-04-03 | 12.00 | $11.40 | 1.1M |
| 2025-04-02 | 12.06 | $11.60 | 677700 |
| 2025-04-01 | 12.12 | $11.67 | 679034 |
| 2025-03-31 | 12.17 | $11.63 | 1.1M |
| 2025-03-28 | 12.23 | $12.11 | 1.1M |
| 2025-03-27 | 12.25 | $12.33 | 838839 |
| 2025-03-26 | 12.25 | $12.32 | 374423 |
| 2025-03-25 | 12.25 | $12.35 | 798100 |
| 2025-03-24 | 12.26 | $12.27 | 785600 |
| 2025-03-21 | 12.27 | $12.26 | 774400 |
| 2025-03-20 | 12.30 | $12.27 | 537727 |
| 2025-03-19 | 12.32 | $12.21 | 619100 |
| 2025-03-18 | 12.36 | $12.37 | 798828 |
| 2025-03-17 | 12.39 | $12.20 | 658427 |
| 2025-03-14 | 12.43 | $12.04 | 825631 |
| 2025-03-13 | 12.50 | $11.80 | 948619 |
| 2025-03-12 | 12.59 | $12.01 | 793500 |
| 2025-03-11 | 12.66 | $11.98 | 1.2M |
| 2025-03-10 | 12.75 | $12.24 | 1.3M |
| 2025-03-07 | 12.80 | $12.40 | 838400 |
| 2025-03-06 | 12.85 | $12.28 | 735411 |
| 2025-03-05 | 12.91 | $12.46 | 1.1M |
| 2025-03-04 | 12.96 | $12.58 | 801685 |
| 2025-03-03 | 12.99 | $12.77 | 1.3M |
| 2025-02-28 | 13.01 | $13.04 | 2.1M |
| 2025-02-27 | 13.00 | $12.84 | 632800 |
| 2025-02-26 | 13.01 | $12.96 | 496552 |
| 2025-02-25 | 13.00 | $13.14 | 486852 |
| 2025-02-24 | 12.98 | $13.17 | 403076 |
| 2025-02-21 | 12.95 | $13.20 | 570500 |
| 2025-02-20 | 12.92 | $13.18 | 872900 |
| 2025-02-19 | 12.89 | $13.30 | 793700 |
| 2025-02-18 | 12.83 | $13.15 | 846400 |
| 2025-02-14 | 12.79 | $12.97 | 518612 |
| 2025-02-13 | 12.77 | $12.88 | 477100 |
| 2025-02-12 | 12.74 | $12.84 | 440456 |
| 2025-02-11 | 12.72 | $12.74 | 606424 |
| 2025-02-10 | 12.71 | $12.69 | 555633 |
| 2025-02-07 | 12.69 | $12.60 | 947600 |
| 2025-02-06 | 12.69 | $12.87 | 798618 |
| 2025-02-05 | 12.65 | $12.94 | 619931 |
| 2025-02-04 | 12.60 | $12.87 | 702000 |
| 2025-02-03 | 12.55 | $12.84 | 2.0M |
| 2025-01-31 | 12.51 | $12.84 | 847501 |
| 2025-01-30 | 12.46 | $12.72 | 734912 |
| 2025-01-29 | 12.42 | $12.61 | 657917 |
| 2025-01-28 | 12.39 | $12.86 | 961257 |
| 2025-01-27 | 12.34 | $12.81 | 1.2M |
| 2025-01-24 | 12.30 | $12.72 | 787667 |
| 2025-01-23 | 12.26 | $12.58 | 906900 |
| 2025-01-22 | 12.24 | $12.34 | 595400 |
| 2025-01-21 | 12.24 | $12.33 | 870663 |
| 2025-01-17 | 12.25 | $12.26 | 1.1M |
| 2025-01-16 | 12.26 | $12.40 | 626825 |
| 2025-01-15 | 12.26 | $12.28 | 840801 |
| 2025-01-14 | 12.28 | $12.16 | 912900 |
| 2025-01-13 | 12.31 | $11.92 | 1.1M |
| 2025-01-10 | 12.37 | $11.93 | 1.1M |
| 2025-01-08 | 12.43 | $11.90 | 1.4M |
| 2025-01-07 | 12.50 | $12.01 | 981700 |
| 2025-01-06 | 12.57 | $12.16 | 1.1M |
| 2025-01-03 | 12.62 | $12.21 | 805754 |
| 2025-01-02 | 12.67 | $12.19 | 1.2M |
| 2024-12-31 | 12.73 | $12.10 | 4.1M |
| 2024-12-30 | 12.80 | $12.69 | 1.8M |
| 2024-12-27 | 12.82 | $12.79 | 1.0M |
| 2024-12-26 | 12.83 | $12.76 | 1.3M |
| 2024-12-24 | 12.84 | $12.84 | 501820 |
| 2024-12-23 | 12.85 | $12.75 | 1.1M |
| 2024-12-20 | 12.87 | $12.85 | 1.4M |
| 2024-12-19 | 12.87 | $12.78 | 1.0M |
| 2024-12-18 | 12.89 | $12.65 | 1.4M |
| 2024-12-17 | 12.91 | $12.79 | 1.3M |
| 2024-12-16 | 12.93 | $12.70 | 1.4M |
| 2024-12-13 | 12.95 | $12.87 | 623407 |
| 2024-12-12 | 12.96 | $12.83 | 1.6M |
| 2024-12-11 | 12.97 | $12.88 | 1.2M |
| 2024-12-10 | 12.97 | $12.94 | 785947 |
| 2024-12-09 | 12.97 | $12.96 | 884749 |
| 2024-12-06 | 12.96 | $13.03 | 1.4M |
| 2024-12-05 | 12.95 | $13.08 | 1.0M |
| 2024-12-04 | 12.94 | $12.95 | 1.7M |
| 2024-12-03 | 12.94 | $12.92 | 835596 |
| 2024-12-02 | 12.94 | $12.98 | 712088 |
| 2024-11-29 | 12.93 | $13.07 | 298441 |
| 2024-11-27 | 12.92 | $13.06 | 1.2M |
| 2024-11-26 | 12.92 | $13.08 | 616599 |
| 2024-11-25 | 12.91 | $13.18 | 1.2M |
| 2024-11-22 | 12.89 | $12.88 | 789000 |
| 2024-11-21 | 12.91 | $12.75 | 833822 |
| 2024-11-20 | 12.94 | $12.86 | 697898 |
| 2024-11-19 | 12.96 | $12.85 | 713133 |
| 2024-11-18 | 12.99 | $12.76 | 957438 |
| 2024-11-15 | 13.03 | $12.77 | 725613 |
| 2024-11-14 | 13.08 | $12.76 | 858547 |
| 2024-11-13 | 13.13 | $12.84 | 1.1M |
| 2024-11-12 | 13.17 | $12.71 | 1.1M |
| 2024-11-11 | 13.24 | $12.96 | 1.4M |
| 2024-11-08 | 13.28 | $12.99 | 1.1M |
| 2024-11-07 | 13.32 | $13.12 | 901600 |
| 2024-11-06 | 13.35 | $13.15 | 899714 |
| 2024-11-05 | 13.38 | $12.85 | 787281 |
| 2024-11-04 | 13.45 | $12.91 | 988902 |
| 2024-11-01 | 13.51 | $13.21 | 774700 |
| 2024-10-31 | 13.54 | $13.34 | 570914 |
| 2024-10-30 | 13.56 | $13.49 | 412200 |
| 2024-10-29 | 13.57 | $13.47 | 480225 |
| 2024-10-28 | 13.59 | $13.66 | 753525 |
| 2024-10-25 | 13.58 | $13.48 | 619200 |
| 2024-10-24 | 13.60 | $13.45 | 663800 |
| 2024-10-23 | 13.62 | $13.45 | 390886 |
| 2024-10-22 | 13.65 | $13.48 | 765752 |
| 2024-10-21 | 13.68 | $13.75 | 518000 |
| 2024-10-18 | 13.69 | $13.69 | 568000 |
| 2024-10-17 | 13.70 | $13.71 | 595100 |
| 2024-10-16 | 13.72 | $13.78 | 504249 |
| 2024-10-15 | 13.73 | $13.56 | 542900 |
| 2024-10-14 | 13.77 | $13.48 | 791334 |
| 2024-10-11 | 13.82 | $13.54 | 484100 |
| 2024-10-10 | 13.86 | $13.55 | 674800 |
| 2024-10-09 | 13.91 | $13.60 | 423926 |
| 2024-10-08 | 13.96 | $13.60 | 508223 |
| 2024-10-07 | 14.00 | $13.63 | 441218 |
| 2024-10-04 | 14.05 | $13.72 | 662527 |
| 2024-10-03 | 14.08 | $13.71 | 907100 |
| 2024-10-02 | 14.12 | $13.68 | 522956 |
| 2024-10-01 | 14.17 | $13.58 | 983492 |
| 2024-09-30 | 14.22 | $13.76 | 813405 |
| 2024-09-27 | 14.26 | $14.42 | 863300 |
| 2024-09-26 | 14.24 | $14.34 | 552146 |
| 2024-09-25 | 14.22 | $14.22 | 508632 |
| 2024-09-24 | 14.22 | $14.38 | 537499 |
| 2024-09-23 | 14.19 | $14.44 | 567526 |
| 2024-09-20 | 14.16 | $14.35 | 760707 |
| 2024-09-19 | 14.14 | $14.38 | 504153 |
| 2024-09-18 | 14.12 | $14.30 | 543935 |
| 2024-09-17 | 14.10 | $14.26 | 508307 |
| 2024-09-16 | 14.08 | $14.39 | 369500 |
| 2024-09-13 | 14.05 | $14.28 | 451000 |
| 2024-09-12 | 14.02 | $14.09 | 554339 |
| 2024-09-11 | 14.01 | $13.85 | 324581 |
| 2024-09-10 | 14.03 | $13.84 | 419639 |
| 2024-09-09 | 14.04 | $13.87 | 508218 |
| 2024-09-06 | 14.05 | $13.85 | 610217 |
| 2024-09-05 | 14.07 | $14.09 | 380134 |
| 2024-09-04 | 14.06 | $14.16 | 396913 |
| 2024-09-03 | 14.05 | $14.19 | 522700 |
| 2024-08-30 | 14.03 | $14.13 | 547900 |
| 2024-08-29 | 14.02 | $14.07 | 426582 |
| 2024-08-28 | 14.02 | $14.03 | 682298 |
| 2024-08-27 | 14.03 | $14.13 | 478538 |
| 2024-08-26 | 14.04 | $14.17 | 508300 |
| 2024-08-23 | 14.04 | $14.18 | 584118 |
| 2024-08-22 | 14.05 | $14.12 | 607722 |
| 2024-08-21 | 14.07 | $14.11 | 446213 |
| 2024-08-20 | 14.10 | $13.94 | 559427 |
| 2024-08-19 | 14.14 | $13.98 | 828127 |
| 2024-08-16 | 14.19 | $13.84 | 763020 |
| 2024-08-15 | 14.26 | $13.85 | 828642 |
| 2024-08-14 | 14.33 | $13.73 | 596229 |
| 2024-08-13 | 14.43 | $13.62 | 933200 |
| 2024-08-12 | 14.54 | $13.68 | 1.0M |
| 2024-08-09 | 14.65 | $13.70 | 2.2M |
| 2024-08-08 | 14.78 | $14.39 | 672300 |
| 2024-08-07 | 14.84 | $14.29 | 785529 |
| 2024-08-06 | 14.91 | $14.39 | 886900 |
| 2024-08-05 | 14.99 | $14.12 | 1.1M |
| 2024-08-02 | 15.09 | $14.58 | 1.2M |
| 2024-08-01 | 15.16 | $14.90 | 1.1M |
| 2024-07-31 | 15.20 | $14.99 | 852707 |
| 2024-07-30 | 15.23 | $15.04 | 1.0M |
| 2024-07-29 | 15.25 | $15.08 | 596000 |
| 2024-07-26 | 15.28 | $15.12 | 625400 |
| 2024-07-25 | 15.30 | $15.05 | 729964 |
| 2024-07-24 | 15.33 | $15.07 | 557500 |
| 2024-07-23 | 15.36 | $15.17 | 370000 |
| 2024-07-22 | 15.39 | $15.27 | 341428 |
| 2024-07-19 | 15.41 | $15.12 | 343416 |
| 2024-07-18 | 15.44 | $15.17 | 658075 |
| 2024-07-17 | 15.47 | $15.34 | 733105 |
| 2024-07-16 | 15.49 | $15.40 | 717369 |
| 2024-07-15 | 15.50 | $15.53 | 458402 |
| 2024-07-12 | 15.49 | $15.50 | 446800 |
| 2024-07-11 | 15.49 | $15.53 | 413000 |
| 2024-07-10 | 15.48 | $15.58 | 409500 |
| 2024-07-09 | 15.47 | $15.51 | 459980 |
| 2024-07-08 | 15.46 | $15.59 | 454146 |
| 2024-07-05 | 15.45 | $15.45 | 324726 |
| 2024-07-03 | 15.44 | $15.45 | 300535 |
| 2024-07-02 | 15.44 | $15.43 | 703829 |
| 2024-07-01 | 15.43 | $15.16 | 779302 |
| 2024-06-28 | 15.46 | $15.03 | 1.0M |
| 2024-06-27 | 15.49 | $15.65 | 907135 |
| 2024-06-26 | 15.47 | $15.68 | 390500 |
| 2024-06-25 | 15.44 | $15.64 | 643363 |
| 2024-06-24 | 15.41 | $15.73 | 628828 |
| 2024-06-21 | 15.37 | $15.63 | 667305 |
| 2024-06-20 | 15.34 | $15.61 | 648800 |
| 2024-06-18 | 15.31 | $15.53 | 443100 |
| 2024-06-17 | 15.28 | $15.44 | 541400 |
| 2024-06-14 | 15.27 | $15.26 | 669310 |
| 2024-06-13 | 15.27 | $15.21 | 555300 |
| 2024-06-12 | 15.27 | $15.29 | 581400 |
| 2024-06-11 | 15.28 | $15.28 | 374913 |
| 2024-06-10 | 15.28 | $15.28 | 455100 |
| 2024-06-07 | 15.29 | $15.28 | 437750 |
| 2024-06-06 | 15.30 | $15.27 | 436800 |
| 2024-06-05 | 15.31 | $15.26 | 721377 |
| 2024-06-04 | 15.33 | $15.29 | 495847 |
| 2024-06-03 | 15.34 | $15.37 | 805700 |
| 2024-05-31 | 15.35 | $15.38 | 624800 |
| 2024-05-30 | 15.36 | $15.27 | 540600 |
| 2024-05-29 | 15.38 | $15.16 | 750900 |
| 2024-05-28 | 15.41 | $15.18 | 490171 |
| 2024-05-24 | 15.44 | $15.19 | 499558 |
| 2024-05-23 | 15.47 | $15.18 | 597876 |
| 2024-05-22 | 15.51 | $15.27 | 443214 |
| 2024-05-21 | 15.54 | $15.23 | 914500 |
| 2024-05-20 | 15.57 | $15.18 | 1.2M |
| 2024-05-17 | 15.61 | $15.36 | 855536 |
| 2024-05-16 | 15.64 | $15.45 | 1.5M |
| 2024-05-15 | 15.65 | $15.64 | 1.3M |
| 2024-05-14 | 15.64 | $15.68 | 1.0M |
| 2024-05-13 | 15.63 | $15.77 | 948101 |
| 2024-05-10 | 15.60 | $15.91 | 521531 |
| 2024-05-09 | 15.56 | $15.63 | 516956 |
| 2024-05-08 | 15.54 | $15.61 | 533700 |
| 2024-05-07 | 15.52 | $15.69 | 768200 |
| 2024-05-06 | 15.48 | $15.69 | 462600 |
| 2024-05-03 | 15.45 | $15.58 | 368009 |
| 2024-05-02 | 15.42 | $15.43 | 563612 |
| 2024-05-01 | 15.40 | $15.64 | 636252 |
| 2024-04-30 | 15.36 | $15.54 | 397644 |
| 2024-04-29 | 15.32 | $15.77 | 436473 |
| 2024-04-26 | 15.26 | $15.69 | 743100 |
| 2024-04-25 | 15.21 | $15.48 | 366939 |
| 2024-04-24 | 15.17 | $15.53 | 539323 |
| 2024-04-23 | 15.13 | $15.51 | 503148 |
| 2024-04-22 | 15.08 | $15.50 | 444927 |
| 2024-04-19 | 15.04 | $15.33 | 352738 |
| 2024-04-18 | 15.01 | $15.26 | 442810 |
| 2024-04-17 | 14.99 | $15.13 | 564343 |
| 2024-04-16 | 14.98 | $14.96 | 473400 |
| 2024-04-15 | 14.99 | $14.94 | 767443 |
| 2024-04-12 | 15.00 | $14.88 | 397429 |
| 2024-04-11 | 15.01 | $15.07 | 406900 |
| 2024-04-10 | 15.01 | $14.96 | 388444 |
| 2024-04-09 | 15.02 | $15.04 | 682497 |
| 2024-04-08 | 15.03 | $14.91 | 338727 |
| 2024-04-05 | 15.05 | $14.84 | 792035 |
| 2024-04-04 | 15.08 | $14.84 | 583400 |
| 2024-04-03 | 15.12 | $14.96 | 405400 |
| 2024-04-02 | 15.14 | $14.98 | 624428 |
| 2024-04-01 | 15.16 | $15.00 | 658239 |
| 2024-03-28 | 15.18 | $14.98 | 686600 |
| 2024-03-27 | 15.21 | $14.96 | 991600 |
| 2024-03-26 | 15.24 | $15.33 | 716432 |
| 2024-03-25 | 15.23 | $15.34 | 773419 |
| 2024-03-22 | 15.23 | $15.22 | 505200 |
| 2024-03-21 | 15.23 | $15.21 | 511400 |
| 2024-03-20 | 15.24 | $15.04 | 746727 |
| 2024-03-19 | 15.27 | $15.01 | 1.0M |
| 2024-03-18 | 15.30 | $15.07 | 1.0M |
| 2024-03-15 | 15.32 | $15.15 | 1.6M |
| 2024-03-14 | 15.34 | $15.00 | 2.2M |
| 2024-03-13 | 15.38 | $15.33 | 2.3M |
| 2024-03-12 | 15.38 | $15.52 | 607626 |
| 2024-03-11 | 15.36 | $15.40 | 498240 |
| 2024-03-08 | 15.35 | $15.51 | 404600 |
| 2024-03-07 | 15.32 | $15.40 | 295200 |
| 2024-03-06 | 15.31 | $15.36 | 472542 |
| 2024-03-05 | 15.29 | $15.32 | 377629 |
| 2024-03-04 | 15.28 | $15.31 | 505800 |
| 2024-03-01 | 15.27 | $15.23 | 525927 |
| 2024-02-29 | 15.27 | $15.02 | 1.0M |
| 2024-02-28 | 15.28 | $15.52 | 454104 |
| 2024-02-27 | 15.25 | $15.57 | 544827 |
| 2024-02-26 | 15.21 | $15.37 | 407231 |
| 2024-02-23 | 15.19 | $15.43 | 359121 |
| 2024-02-22 | 15.16 | $15.39 | 283860 |
| 2024-02-21 | 15.14 | $15.29 | 390600 |
| 2024-02-20 | 15.13 | $15.32 | 283333 |
| 2024-02-16 | 15.11 | $15.34 | 368000 |
| 2024-02-15 | 15.08 | $15.38 | 604837 |
| 2024-02-14 | 15.06 | $15.15 | 391100 |
| 2024-02-13 | 15.05 | $14.95 | 376600 |
| 2024-02-12 | 15.06 | $15.10 | 334122 |
| 2024-02-09 | 15.05 | $14.93 | 653643 |
| 2024-02-08 | 15.07 | $14.86 | 442300 |
| 2024-02-07 | 15.08 | $14.89 | 379918 |
| 2024-02-06 | 15.10 | $14.89 | 523949 |
| 2024-02-05 | 15.11 | $15.00 | 487600 |
| 2024-02-02 | 15.12 | $15.10 | 404542 |
| 2024-02-01 | 15.11 | $15.06 | 518400 |
| 2024-01-31 | 15.10 | $15.13 | 537700 |
| 2024-01-30 | 15.09 | $15.36 | 726208 |
| 2024-01-29 | 15.04 | $15.32 | 572541 |
| 2024-01-26 | 15.01 | $15.34 | 480808 |
| 2024-01-25 | 14.96 | $15.29 | 386023 |
| 2024-01-24 | 14.93 | $15.18 | 579244 |
| 2024-01-23 | 14.90 | $15.15 | 347500 |
| 2024-01-22 | 14.88 | $15.06 | 397921 |
| 2024-01-19 | 14.87 | $14.91 | 457754 |
| 2024-01-18 | 14.88 | $14.94 | 441211 |
| 2024-01-17 | 14.88 | $14.87 | 407530 |
| 2024-01-16 | 14.89 | $14.85 | 410043 |
| 2024-01-12 | 14.90 | $14.91 | 386449 |
| 2024-01-11 | 14.91 | $14.88 | 393125 |
| 2024-01-10 | 14.92 | $14.84 | 492000 |
| 2024-01-09 | 14.94 | $14.82 | 593100 |
| 2024-01-08 | 14.96 | $14.82 | 626262 |
| 2024-01-05 | 14.97 | $14.81 | 717200 |
| 2024-01-04 | 14.99 | $14.81 | 770500 |
| 2024-01-03 | 15.01 | $14.56 | 647637 |
| 2024-01-02 | 15.05 | $14.60 | 630370 |
| 2023-12-29 | 15.09 | $14.65 | 1.4M |
| 2023-12-28 | 15.13 | $14.82 | 1.2M |
| 2023-12-27 | 15.15 | $15.44 | 944819 |
| 2023-12-26 | 15.10 | $15.38 | 866308 |
| 2023-12-22 | 15.07 | $15.34 | 614600 |
| 2023-12-21 | 15.03 | $15.32 | 758594 |
| 2023-12-20 | 14.99 | $15.19 | 786110 |
| 2023-12-19 | 14.96 | $15.27 | 745600 |
| 2023-12-18 | 14.93 | $15.22 | 624900 |
| 2023-12-15 | 14.89 | $15.03 | 864678 |
| 2023-12-14 | 14.88 | $15.14 | 954200 |
| 2023-12-13 | 14.85 | $15.09 | 517300 |
| 2023-12-12 | 14.82 | $14.90 | 369617 |
| 2023-12-11 | 14.82 | $14.83 | 484832 |
| 2023-12-08 | 14.81 | $14.94 | 382200 |
| 2023-12-07 | 14.80 | $14.80 | 418700 |
| 2023-12-06 | 14.80 | $14.66 | 469032 |
| 2023-12-05 | 14.81 | $14.71 | 547900 |
| 2023-12-04 | 14.81 | $14.86 | 400591 |
| 2023-12-01 | 14.80 | $14.84 | 419500 |
| 2023-11-30 | 14.78 | $14.73 | 546744 |
| 2023-11-29 | 14.77 | $14.69 | 454044 |
| 2023-11-28 | 14.77 | $14.86 | 506100 |
| 2023-11-27 | 14.74 | $14.90 | 307700 |
| 2023-11-24 | 14.70 | $14.96 | 209435 |
| 2023-11-22 | 14.65 | $14.86 | 330825 |
| 2023-11-21 | 14.60 | $14.79 | 456000 |
| 2023-11-20 | 14.55 | $14.88 | 368200 |
| 2023-11-17 | 14.49 | $14.84 | 319042 |
| 2023-11-16 | 14.42 | $14.77 | 512900 |
| 2023-11-15 | 14.36 | $14.94 | 495947 |
| 2023-11-14 | 14.27 | $14.95 | 1.4M |
| 2023-11-13 | 14.19 | $14.64 | 418501 |
| 2023-11-10 | 14.13 | $14.63 | 559700 |
| 2023-11-09 | 14.06 | $14.43 | 651721 |
| 2023-11-08 | 14.02 | $14.40 | 571900 |
| 2023-11-07 | 13.97 | $14.36 | 678543 |
| 2023-11-06 | 13.93 | $14.45 | 637050 |
| 2023-11-03 | 13.88 | $14.58 | 1.1M |
| 2023-11-02 | 13.81 | $14.34 | 682379 |
| 2023-11-01 | 13.77 | $13.90 | 427840 |
| 2023-10-31 | 13.76 | $13.69 | 408795 |
| 2023-10-30 | 13.78 | $13.72 | 631800 |
| 2023-10-27 | 13.80 | $13.46 | 580700 |
| 2023-10-26 | 13.84 | $13.63 | 378000 |
| 2023-10-25 | 13.88 | $13.51 | 487200 |
| 2023-10-24 | 13.93 | $13.58 | 453434 |
| 2023-10-23 | 13.98 | $13.53 | 483800 |
| 2023-10-20 | 14.05 | $13.73 | 462200 |
| 2023-10-19 | 14.10 | $13.75 | 347900 |
| 2023-10-18 | 14.15 | $13.97 | 376900 |
| 2023-10-17 | 14.19 | $14.15 | 230800 |
| 2023-10-16 | 14.22 | $14.24 | 434900 |
| 2023-10-13 | 14.24 | $14.00 | 297867 |
| 2023-10-12 | 14.29 | $13.98 | 468900 |
| 2023-10-11 | 14.34 | $14.13 | 381500 |
| 2023-10-10 | 14.38 | $14.10 | 302354 |
| 2023-10-09 | 14.43 | $14.09 | 271862 |
| 2023-10-06 | 14.48 | $14.08 | 393600 |
| 2023-10-05 | 14.53 | $13.98 | 334900 |
| 2023-10-04 | 14.60 | $13.89 | 1.1M |
| 2023-10-03 | 14.67 | $14.01 | 625749 |
| 2023-10-02 | 14.74 | $14.12 | 732735 |
| 2023-09-29 | 14.79 | $14.56 | 472244 |
| 2023-09-28 | 14.81 | $14.54 | 598646 |
| 2023-09-27 | 14.82 | $14.81 | 889708 |
| 2023-09-26 | 14.81 | $14.82 | 649535 |
| 2023-09-25 | 14.79 | $15.02 | 429502 |
| 2023-09-22 | 14.75 | $14.98 | 478144 |
| 2023-09-21 | 14.71 | $14.90 | 540500 |
| 2023-09-20 | 14.68 | $15.06 | 719723 |
| 2023-09-19 | 14.62 | $15.10 | 537500 |
| 2023-09-18 | 14.56 | $15.13 | 789600 |
| 2023-09-15 | 14.49 | $14.98 | 566880 |
| 2023-09-14 | 14.43 | $14.84 | 721300 |
| 2023-09-13 | 14.38 | $14.58 | 349300 |
| 2023-09-12 | 14.36 | $14.46 | 367310 |
| 2023-09-11 | 14.35 | $14.51 | 290300 |
| 2023-09-08 | 14.33 | $14.44 | 190507 |
| 2023-09-07 | 14.32 | $14.32 | 507800 |
| 2023-09-06 | 14.32 | $14.25 | 388211 |
| 2023-09-05 | 14.33 | $14.28 | 496500 |
| 2023-09-01 | 14.34 | $14.48 | 472811 |
| 2023-08-31 | 14.33 | $14.42 | 428600 |
| 2023-08-30 | 14.32 | $14.44 | 257135 |
| 2023-08-29 | 14.31 | $14.39 | 422400 |
| 2023-08-28 | 14.31 | $14.38 | 275702 |
| 2023-08-25 | 14.30 | $14.26 | 520914 |
| 2023-08-24 | 14.31 | $14.19 | 265733 |
| 2023-08-23 | 14.32 | $14.16 | 457044 |
| 2023-08-22 | 14.34 | $14.05 | 501851 |
| 2023-08-21 | 14.37 | $14.34 | 241918 |
| 2023-08-18 | 14.38 | $14.27 | 385600 |
| 2023-08-17 | 14.39 | $14.17 | 435737 |
| 2023-08-16 | 14.41 | $14.39 | 324737 |
| 2023-08-15 | 14.41 | $14.39 | 414300 |
| 2023-08-14 | 14.41 | $14.56 | 655900 |
| 2023-08-11 | 14.39 | $14.41 | 302900 |
| 2023-08-10 | 14.39 | $14.50 | 534703 |
| 2023-08-09 | 14.37 | $14.49 | 459400 |
| 2023-08-08 | 14.35 | $14.47 | 427300 |
| 2023-08-07 | 14.34 | $14.59 | 520300 |
| 2023-08-04 | 14.30 | $14.58 | 793617 |
| 2023-08-03 | 14.26 | $14.05 | 339917 |
| 2023-08-02 | 14.28 | $14.02 | 399878 |
| 2023-08-01 | 14.29 | $14.16 | 488300 |
| 2023-07-31 | 14.29 | $14.29 | 606100 |
| 2023-07-28 | 14.27 | $14.55 | 427900 |
| 2023-07-27 | 14.23 | $14.40 | 646493 |
| 2023-07-26 | 14.20 | $14.57 | 409300 |
| 2023-07-25 | 14.15 | $14.39 | 548000 |
| 2023-07-24 | 14.12 | $14.45 | 364400 |
| 2023-07-21 | 14.08 | $14.26 | 327300 |
| 2023-07-20 | 14.06 | $14.27 | 505746 |
| 2023-07-19 | 14.04 | $14.39 | 654400 |
| 2023-07-18 | 14.00 | $14.35 | 493740 |
| 2023-07-17 | 13.97 | $14.20 | 449700 |
| 2023-07-14 | 13.94 | $14.12 | 282313 |
| 2023-07-13 | 13.93 | $14.07 | 550924 |
| 2023-07-12 | 13.92 | $13.98 | 381900 |
| 2023-07-11 | 13.92 | $13.87 | 429000 |
| 2023-07-10 | 13.93 | $13.76 | 312500 |
| 2023-07-07 | 13.95 | $13.80 | 513821 |
| 2023-07-06 | 13.97 | $13.64 | 476927 |
| 2023-07-05 | 14.00 | $13.76 | 462541 |
| 2023-07-03 | 14.02 | $13.88 | 275700 |
| 2023-06-30 | 14.03 | $13.86 | 525338 |
| 2023-06-29 | 14.03 | $13.88 | 460900 |
| 2023-06-28 | 14.03 | $14.33 | 597326 |
| 2023-06-27 | 13.98 | $14.31 | 589000 |
| 2023-06-26 | 13.93 | $14.07 | 448710 |
| 2023-06-23 | 13.89 | $13.88 | 631837 |
| 2023-06-22 | 13.87 | $14.05 | 427905 |
| 2023-06-21 | 13.83 | $14.10 | 381400 |
| 2023-06-20 | 13.78 | $14.04 | 379945 |
| 2023-06-16 | 13.73 | $14.07 | 879623 |
| 2023-06-15 | 13.67 | $14.16 | 525465 |
| 2023-06-14 | 13.60 | $14.09 | 389102 |
| 2023-06-13 | 13.53 | $14.09 | 514668 |
| 2023-06-12 | 13.46 | $14.04 | 564405 |
| 2023-06-09 | 13.38 | $13.84 | 459200 |
| 2023-06-08 | 13.32 | $13.78 | 429433 |
| 2023-06-07 | 13.27 | $13.75 | 510044 |
| 2023-06-06 | 13.21 | $13.53 | 306202 |
| 2023-06-05 | 13.17 | $13.47 | 663259 |
| 2023-06-02 | 13.14 | $13.32 | 420303 |
| 2023-06-01 | 13.12 | $13.26 | 325540 |
| 2023-05-31 | 13.10 | $13.16 | 346864 |
| 2023-05-30 | 13.10 | $13.13 | 245410 |
| 2023-05-26 | 13.11 | $13.12 | 229443 |
| 2023-05-25 | 13.11 | $13.01 | 342798 |
| 2023-05-24 | 13.14 | $13.12 | 550800 |
| 2023-05-23 | 13.15 | $13.26 | 664600 |
| 2023-05-22 | 13.16 | $13.09 | 325624 |
| 2023-05-19 | 13.18 | $13.15 | 445320 |
| 2023-05-18 | 13.20 | $13.11 | 394200 |
| 2023-05-17 | 13.23 | $13.01 | 455117 |
| 2023-05-16 | 13.27 | $12.79 | 1.2M |
| 2023-05-15 | 13.33 | $13.11 | 290200 |
| 2023-05-12 | 13.37 | $13.08 | 337624 |
| 2023-05-11 | 13.42 | $13.16 | 294148 |
| 2023-05-10 | 13.46 | $13.08 | 483143 |
| 2023-05-09 | 13.51 | $13.09 | 664214 |
| 2023-05-08 | 13.56 | $13.07 | 586917 |
| 2023-05-05 | 13.62 | $13.01 | 1.1M |
| 2023-05-04 | 13.68 | $13.31 | 636638 |
| 2023-05-03 | 13.72 | $13.58 | 372350 |
| 2023-05-02 | 13.73 | $13.60 | 724134 |
| 2023-05-01 | 13.74 | $13.80 | 249800 |
| 2023-04-28 | 13.73 | $13.90 | 1.1M |
| 2023-04-27 | 13.71 | $13.79 | 864600 |
| 2023-04-26 | 13.70 | $13.50 | 810300 |
| 2023-04-25 | 13.72 | $13.68 | 427900 |
| 2023-04-24 | 13.72 | $13.83 | 374200 |
| 2023-04-21 | 13.71 | $13.81 | 345300 |
| 2023-04-20 | 13.70 | $13.74 | 296000 |
| 2023-04-19 | 13.70 | $13.86 | 510520 |
| 2023-04-18 | 13.69 | $13.69 | 460600 |
| 2023-04-17 | 13.69 | $13.87 | 304640 |
| 2023-04-14 | 13.68 | $13.75 | 433000 |
| 2023-04-13 | 13.67 | $13.81 | 401794 |
| 2023-04-12 | 13.66 | $13.62 | 626816 |
| 2023-04-11 | 13.67 | $13.56 | 328745 |
| 2023-04-10 | 13.69 | $13.50 | 437817 |
| 2023-04-06 | 13.71 | $13.50 | 514500 |
| 2023-04-05 | 13.74 | $13.46 | 573325 |
| 2023-04-04 | 13.78 | $13.55 | 533900 |
| 2023-04-03 | 13.82 | $13.69 | 439739 |
| 2023-03-31 | 13.86 | $13.65 | 845111 |
| 2023-03-30 | 13.91 | $13.64 | 655500 |
| 2023-03-29 | 13.98 | $14.10 | 743300 |
| 2023-03-28 | 14.01 | $14.04 | 575805 |
| 2023-03-27 | 14.05 | $13.93 | 561245 |
| 2023-03-24 | 14.12 | $13.70 | 648850 |
| 2023-03-23 | 14.22 | $13.73 | 463342 |
| 2023-03-22 | 14.33 | $13.77 | 421364 |
| 2023-03-21 | 14.44 | $13.99 | 677200 |
| 2023-03-20 | 14.53 | $13.61 | 584110 |
| 2023-03-17 | 14.68 | $13.55 | 1.3M |
| 2023-03-16 | 14.84 | $13.83 | 678960 |
| 2023-03-15 | 14.98 | $13.72 | 1.1M |
| 2023-03-14 | 15.14 | $13.86 | 916344 |
| 2023-03-13 | 15.29 | $13.67 | 1.3M |
| 2023-03-10 | 15.47 | $13.95 | 1.7M |
| 2023-03-09 | 15.63 | $14.62 | 1.6M |
| 2023-03-08 | 15.73 | $15.15 | 1.0M |
| 2023-03-07 | 15.78 | $15.09 | 3.6M |
| 2023-03-06 | 15.84 | $16.05 | 385500 |
| 2023-03-03 | 15.81 | $16.14 | 266600 |
| 2023-03-02 | 15.77 | $16.02 | 267300 |
| 2023-03-01 | 15.74 | $15.93 | 298500 |
| 2023-02-28 | 15.72 | $15.97 | 489523 |
| 2023-02-27 | 15.69 | $16.40 | 590600 |
| 2023-02-24 | 15.62 | $15.88 | 553235 |
| 2023-02-23 | 15.59 | $15.76 | 380800 |
| 2023-02-22 | 15.58 | $15.55 | 377374 |
| 2023-02-21 | 15.58 | $15.39 | 430000 |
| 2023-02-17 | 15.60 | $15.67 | 253000 |
| 2023-02-16 | 15.59 | $15.60 | 445800 |
| 2023-02-15 | 15.58 | $15.61 | 272112 |
| 2023-02-14 | 15.56 | $15.55 | 267352 |
| 2023-02-13 | 15.55 | $15.54 | 362253 |
| 2023-02-10 | 15.54 | $15.48 | 465300 |
| 2023-02-09 | 15.53 | $15.17 | 323100 |
| 2023-02-08 | 15.54 | $15.41 | 513629 |
| 2023-02-07 | 15.53 | $15.75 | 390129 |
| 2023-02-06 | 15.48 | $15.88 | 374000 |
| 2023-02-03 | 15.41 | $15.85 | 586419 |
| 2023-02-02 | 15.34 | $15.86 | 550038 |
| 2023-02-01 | 15.25 | $15.96 | 412600 |
| 2023-01-31 | 15.15 | $15.61 | 510100 |
| 2023-01-30 | 15.07 | $15.44 | 399280 |
| 2023-01-27 | 15.00 | $15.72 | 606822 |
| 2023-01-26 | 14.90 | $15.50 | 401119 |
| 2023-01-25 | 14.81 | $15.42 | 383720 |
| 2023-01-24 | 14.73 | $15.29 | 332220 |
| 2023-01-23 | 14.66 | $15.38 | 553992 |
| 2023-01-20 | 14.57 | $14.91 | 666800 |
| 2023-01-19 | 14.52 | $14.60 | 357836 |
| 2023-01-18 | 14.50 | $14.84 | 409600 |
| 2023-01-17 | 14.46 | $15.00 | 432299 |
| 2023-01-13 | 14.39 | $14.86 | 426100 |
| 2023-01-12 | 14.34 | $14.92 | 464500 |
| 2023-01-11 | 14.28 | $14.60 | 762000 |
| 2023-01-10 | 14.25 | $14.38 | 202100 |
| 2023-01-09 | 14.25 | $14.36 | 322700 |
| 2023-01-06 | 14.24 | $14.24 | 455099 |
| 2023-01-05 | 14.25 | $14.30 | 330241 |
| 2023-01-04 | 14.25 | $14.26 | 546800 |
| 2023-01-03 | 14.27 | $13.97 | 552240 |
| 2022-12-30 | 14.31 | $13.72 | 2.1M |
| 2022-12-29 | 14.39 | $13.93 | 1.3M |
| 2022-12-28 | 14.45 | $14.49 | 1.5M |
| 2022-12-27 | 14.47 | $14.68 | 1.3M |
| 2022-12-23 | 14.47 | $14.57 | 579900 |
| 2022-12-22 | 14.49 | $14.27 | 827318 |
| 2022-12-21 | 14.54 | $14.24 | 610220 |
| 2022-12-20 | 14.60 | $14.15 | 666900 |
| 2022-12-19 | 14.68 | $13.97 | 1.0M |
| 2022-12-16 | 14.78 | $14.14 | 803235 |
| 2022-12-15 | 14.88 | $14.47 | 709300 |
| 2022-12-14 | 14.95 | $14.59 | 684841 |
| 2022-12-13 | 15.01 | $14.59 | 489700 |
| 2022-12-12 | 15.09 | $14.58 | 512942 |
| 2022-12-09 | 15.16 | $14.61 | 294700 |
| 2022-12-08 | 15.25 | $14.53 | 409500 |
| 2022-12-07 | 15.34 | $14.50 | 657663 |
| 2022-12-06 | 15.44 | $14.67 | 997175 |
| 2022-12-05 | 15.54 | $14.98 | 588029 |
| 2022-12-02 | 15.60 | $15.30 | 371422 |
| 2022-12-01 | 15.64 | $15.43 | 533200 |
| 2022-11-30 | 15.66 | $15.49 | 429233 |
| 2022-11-29 | 15.68 | $15.30 | 381720 |
| 2022-11-28 | 15.72 | $15.31 | 581300 |
| 2022-11-25 | 15.76 | $15.77 | 132933 |
| 2022-11-23 | 15.75 | $15.57 | 915900 |
| 2022-11-22 | 15.76 | $15.86 | 713819 |
| 2022-11-21 | 15.74 | $15.75 | 399026 |
| 2022-11-18 | 15.72 | $15.77 | 264729 |
| 2022-11-17 | 15.70 | $15.86 | 269644 |
| 2022-11-16 | 15.66 | $15.78 | 309406 |
| 2022-11-15 | 15.63 | $15.90 | 459000 |
| 2022-11-14 | 15.58 | $15.81 | 436645 |
| 2022-11-11 | 15.53 | $15.91 | 327800 |
| 2022-11-10 | 15.47 | $15.83 | 406800 |
| 2022-11-09 | 15.41 | $15.64 | 548900 |
| 2022-11-08 | 15.37 | $15.66 | 529750 |
| 2022-11-07 | 15.31 | $16.07 | 759631 |
| 2022-11-04 | 15.21 | $15.65 | 415900 |
| 2022-11-03 | 15.15 | $15.40 | 304600 |
| 2022-11-02 | 15.11 | $15.33 | 441833 |
| 2022-11-01 | 15.07 | $15.47 | 442700 |
| 2022-10-31 | 15.02 | $15.46 | 335100 |
| 2022-10-28 | 14.96 | $15.51 | 931700 |
| 2022-10-27 | 14.89 | $15.32 | 485700 |
| 2022-10-26 | 14.84 | $15.28 | 555900 |
| 2022-10-25 | 14.80 | $15.24 | 406221 |
| 2022-10-24 | 14.76 | $14.75 | 509073 |
| 2022-10-21 | 14.77 | $14.69 | 339300 |
| 2022-10-20 | 14.79 | $14.72 | 324140 |
| 2022-10-19 | 14.82 | $14.81 | 564538 |
| 2022-10-18 | 14.85 | $14.99 | 470100 |
| 2022-10-17 | 14.86 | $14.88 | 382738 |
| 2022-10-14 | 14.90 | $14.72 | 308941 |
| 2022-10-13 | 14.96 | $14.92 | 420100 |
| 2022-10-12 | 15.02 | $14.57 | 322500 |
| 2022-10-11 | 15.11 | $14.39 | 380426 |
| 2022-10-10 | 15.24 | $14.39 | 284900 |
| 2022-10-07 | 15.38 | $14.65 | 379300 |
| 2022-10-06 | 15.51 | $14.80 | 257413 |
| 2022-10-05 | 15.63 | $15.04 | 275200 |
| 2022-10-04 | 15.74 | $15.30 | 622948 |
| 2022-10-03 | 15.83 | $14.47 | 498840 |
| 2022-09-30 | 16.01 | $14.45 | 545638 |
| 2022-09-29 | 16.21 | $14.60 | 611939 |
| 2022-09-28 | 16.40 | $15.79 | 516068 |
| 2022-09-27 | 16.48 | $15.52 | 752800 |
| 2022-09-26 | 16.60 | $15.28 | 1.0M |
| 2022-09-23 | 16.75 | $16.30 | 1.1M |
| 2022-09-22 | 16.81 | $16.31 | 785703 |
| 2022-09-21 | 16.87 | $16.50 | 282537 |
| 2022-09-20 | 16.93 | $16.56 | 302500 |
| 2022-09-19 | 16.97 | $16.79 | 195030 |
| 2022-09-16 | 17.00 | $16.89 | 359444 |
| 2022-09-15 | 17.03 | $17.03 | 224278 |
| 2022-09-14 | 17.04 | $16.91 | 619639 |
| 2022-09-13 | 17.07 | $16.79 | 271301 |
| 2022-09-12 | 17.11 | $17.19 | 335000 |
| 2022-09-09 | 17.13 | $17.09 | 361200 |
| 2022-09-08 | 17.15 | $17.09 | 294032 |
| 2022-09-07 | 17.18 | $16.87 | 230800 |
| 2022-09-06 | 17.24 | $16.74 | 285021 |
| 2022-09-02 | 17.31 | $16.84 | 245400 |
| 2022-09-01 | 17.37 | $16.77 | 349900 |
| 2022-08-31 | 17.45 | $17.02 | 219100 |
| 2022-08-30 | 17.50 | $16.95 | 274836 |
| 2022-08-29 | 17.57 | $17.29 | 256832 |
| 2022-08-26 | 17.60 | $17.31 | 250300 |
| 2022-08-25 | 17.63 | $17.54 | 265440 |
| 2022-08-24 | 17.64 | $17.50 | 213993 |
| 2022-08-23 | 17.66 | $17.42 | 227218 |
| 2022-08-22 | 17.67 | $17.14 | 239223 |
| 2022-08-19 | 17.72 | $17.47 | 338341 |
| 2022-08-18 | 17.72 | $17.84 | 254367 |
| 2022-08-17 | 17.69 | $17.53 | 343109 |
| 2022-08-16 | 17.68 | $18.03 | 349600 |
| 2022-08-15 | 17.62 | $17.92 | 305730 |
| 2022-08-12 | 17.56 | $18.05 | 282837 |
| 2022-08-11 | 17.48 | $17.84 | 279130 |
| 2022-08-10 | 17.41 | $17.78 | 594502 |
| 2022-08-09 | 17.33 | $17.74 | 204900 |
| 2022-08-08 | 17.26 | $18.00 | 316147 |
| 2022-08-05 | 17.15 | $17.61 | 372622 |
| 2022-08-04 | 17.08 | $17.42 | 240500 |
| 2022-08-03 | 17.03 | $17.52 | 285551 |
| 2022-08-02 | 16.96 | $17.46 | 262322 |
| 2022-08-01 | 16.89 | $17.58 | 339953 |
| 2022-07-29 | 16.81 | $17.60 | 467400 |
| 2022-07-28 | 16.72 | $17.52 | 476300 |
| 2022-07-27 | 16.64 | $17.26 | 459123 |
| 2022-07-26 | 16.58 | $16.76 | 195600 |
| 2022-07-25 | 16.58 | $16.62 | 278987 |
| 2022-07-22 | 16.59 | $16.67 | 193600 |
| 2022-07-21 | 16.60 | $16.70 | 248113 |
| 2022-07-20 | 16.61 | $16.66 | 254237 |
| 2022-07-19 | 16.62 | $16.66 | 342768 |
| 2022-07-18 | 16.64 | $16.32 | 302500 |
| 2022-07-15 | 16.68 | $16.22 | 265900 |
| 2022-07-14 | 16.74 | $15.99 | 442208 |
| 2022-07-13 | 16.83 | $16.25 | 468400 |
| 2022-07-12 | 16.90 | $16.56 | 185000 |
| 2022-07-11 | 16.95 | $16.53 | 249810 |
| 2022-07-08 | 17.00 | $16.87 | 299922 |
| 2022-07-07 | 17.03 | $16.86 | 349200 |
| 2022-07-06 | 17.07 | $16.64 | 413104 |
| 2022-07-05 | 17.13 | $16.93 | 350200 |
| 2022-07-01 | 17.18 | $16.90 | 844030 |
| 2022-06-30 | 17.23 | $16.80 | 393838 |
| 2022-06-29 | 17.30 | $16.87 | 334516 |
| 2022-06-28 | 17.37 | $17.53 | 776392 |
| 2022-06-27 | 17.38 | $17.66 | 368300 |
| 2022-06-24 | 17.38 | $17.41 | 332926 |
| 2022-06-23 | 17.40 | $16.98 | 300500 |
| 2022-06-22 | 17.47 | $17.06 | 368987 |
| 2022-06-21 | 17.53 | $17.00 | 453300 |
| 2022-06-17 | 17.60 | $16.74 | 974900 |
| 2022-06-16 | 17.70 | $16.53 | 680800 |
| 2022-06-15 | 17.83 | $17.23 | 421937 |
| 2022-06-14 | 17.90 | $17.17 | 919203 |
| 2022-06-13 | 17.97 | $17.06 | 1.2M |
| 2022-06-10 | 18.07 | $17.89 | 471700 |
| 2022-06-09 | 18.08 | $17.95 | 607100 |
| 2022-06-08 | 18.09 | $18.15 | 402533 |
| 2022-06-07 | 18.08 | $18.28 | 516900 |
| 2022-06-06 | 18.06 | $18.34 | 277023 |
| 2022-06-03 | 18.03 | $18.20 | 189700 |
| 2022-06-02 | 18.02 | $18.34 | 298264 |
| 2022-06-01 | 18.00 | $18.28 | 338259 |
| 2022-05-31 | 18.00 | $18.09 | 388300 |
| 2022-05-27 | 18.01 | $18.25 | 426713 |
| 2022-05-26 | 18.00 | $17.99 | 496723 |
| 2022-05-25 | 18.03 | $17.71 | 390466 |
| 2022-05-24 | 18.09 | $17.53 | 401900 |
| 2022-05-23 | 18.18 | $17.71 | 301140 |
| 2022-05-20 | 18.26 | $17.32 | 803218 |
| 2022-05-19 | 18.38 | $17.87 | 364636 |
| 2022-05-18 | 18.47 | $18.02 | 317400 |
| 2022-05-17 | 18.55 | $18.53 | 524400 |
| 2022-05-16 | 18.59 | $18.25 | 313136 |
| 2022-05-13 | 18.66 | $17.95 | 687637 |
| 2022-05-12 | 18.78 | $17.76 | 866154 |
| 2022-05-11 | 18.92 | $18.22 | 403531 |
| 2022-05-10 | 19.03 | $18.49 | 661012 |
| 2022-05-09 | 19.11 | $18.13 | 1.1M |
| 2022-05-06 | 19.25 | $18.94 | 532300 |
| 2022-05-05 | 19.30 | $18.78 | 421807 |
| 2022-05-04 | 19.38 | $19.18 | 321347 |
| 2022-05-03 | 19.42 | $18.88 | 383665 |
| 2022-05-02 | 19.50 | $18.47 | 835100 |
| 2022-04-29 | 19.62 | $18.77 | 576200 |
| 2022-04-28 | 19.72 | $19.33 | 468815 |
| 2022-04-27 | 19.76 | $19.14 | 529172 |
| 2022-04-26 | 19.83 | $19.00 | 559345 |
| 2022-04-25 | 19.91 | $19.44 | 655194 |
| 2022-04-22 | 19.96 | $19.42 | 937602 |
| 2022-04-21 | 20.01 | $20.22 | 446100 |
| 2022-04-20 | 19.98 | $20.33 | 378716 |
| 2022-04-19 | 19.95 | $20.22 | 215560 |
| 2022-04-18 | 19.91 | $20.12 | 324540 |
| 2022-04-14 | 19.89 | $20.09 | 347700 |
| 2022-04-13 | 19.86 | $20.16 | 334300 |
| 2022-04-12 | 19.83 | $19.82 | 349810 |
| 2022-04-11 | 19.82 | $19.85 | 384531 |
| 2022-04-08 | 19.81 | $20.03 | 516513 |
| 2022-04-07 | 19.78 | $19.81 | 403200 |
| 2022-04-06 | 19.76 | $19.61 | 255922 |
| 2022-04-05 | 19.76 | $19.75 | 395807 |
| 2022-04-04 | 19.75 | $19.79 | 285500 |
| 2022-04-01 | 19.73 | $19.88 | 294930 |
| 2022-03-31 | 19.69 | $19.61 | 365129 |
| 2022-03-30 | 19.69 | $19.67 | 455500 |
| 2022-03-29 | 19.68 | $20.06 | 633001 |
| 2022-03-28 | 19.62 | $20.06 | 482300 |
| 2022-03-25 | 19.57 | $20.17 | 532548 |
| 2022-03-24 | 19.51 | $19.91 | 352912 |
| 2022-03-23 | 19.47 | $19.84 | 408014 |
| 2022-03-22 | 19.43 | $19.91 | 587740 |
| 2022-03-21 | 19.40 | $19.60 | 503075 |
| 2022-03-18 | 19.39 | $19.56 | 1.3M |
| 2022-03-17 | 19.40 | $19.59 | 546408 |
| 2022-03-16 | 19.40 | $19.21 | 489236 |
| 2022-03-15 | 19.44 | $19.15 | 375100 |
| 2022-03-14 | 19.50 | $19.06 | 519900 |
| 2022-03-11 | 19.56 | $19.32 | 272000 |
| 2022-03-10 | 19.61 | $19.29 | 300522 |
| 2022-03-09 | 19.67 | $19.23 | 484100 |
| 2022-03-08 | 19.73 | $19.11 | 856000 |
| 2022-03-07 | 19.82 | $19.09 | 832697 |
| 2022-03-04 | 19.91 | $19.30 | 674849 |
| 2022-03-03 | 19.99 | $19.71 | 295309 |
| 2022-03-02 | 20.03 | $19.74 | 500800 |
| 2022-03-01 | 20.07 | $19.47 | 650141 |
| 2022-02-28 | 20.14 | $19.76 | 850224 |
| 2022-02-25 | 20.18 | $19.78 | 984603 |
| 2022-02-24 | 20.22 | $20.07 | 773106 |
| 2022-02-23 | 20.23 | $20.23 | 452300 |
| 2022-02-22 | 20.22 | $20.21 | 551000 |
| 2022-02-18 | 20.21 | $20.34 | 1.1M |
| 2022-02-17 | 20.18 | $20.17 | 625708 |
| 2022-02-16 | 20.17 | $20.23 | 469540 |
| 2022-02-15 | 20.15 | $20.06 | 387115 |
| 2022-02-14 | 20.14 | $20.01 | 707600 |
| 2022-02-11 | 20.14 | $20.19 | 601858 |
| 2022-02-10 | 20.12 | $20.30 | 502329 |
| 2022-02-09 | 20.09 | $20.41 | 457282 |
| 2022-02-08 | 20.04 | $20.41 | 344741 |
| 2022-02-07 | 19.99 | $20.38 | 616000 |
| 2022-02-04 | 19.93 | $20.31 | 470900 |
| 2022-02-03 | 19.88 | $20.32 | 497217 |
| 2022-02-02 | 19.82 | $20.59 | 575306 |
| 2022-02-01 | 19.72 | $20.35 | 696940 |
| 2022-01-31 | 19.65 | $20.03 | 465100 |
| 2022-01-28 | 19.60 | $19.81 | 458904 |
| 2022-01-27 | 19.57 | $19.62 | 566300 |
| 2022-01-26 | 19.56 | $19.54 | 395700 |
| 2022-01-25 | 19.55 | $19.47 | 612900 |
| 2022-01-24 | 19.55 | $19.38 | 1.2M |
| 2022-01-21 | 19.56 | $19.39 | 582615 |
| 2022-01-20 | 19.57 | $19.71 | 347563 |
| 2022-01-19 | 19.55 | $19.86 | 433300 |
| 2022-01-18 | 19.50 | $19.89 | 585100 |
| 2022-01-14 | 19.45 | $19.76 | 318528 |
| 2022-01-13 | 19.41 | $19.73 | 436900 |
| 2022-01-12 | 19.37 | $19.94 | 618454 |
| 2022-01-11 | 19.31 | $19.59 | 675203 |
| 2022-01-10 | 19.27 | $19.41 | 489367 |
| 2022-01-07 | 19.25 | $19.34 | 422723 |
| 2022-01-06 | 19.24 | $19.15 | 393300 |
| 2022-01-05 | 19.24 | $19.21 | 445902 |
| 2022-01-04 | 19.24 | $19.36 | 495918 |
| 2022-01-03 | 19.23 | $19.21 | 274600 |
| 2021-12-31 | 19.22 | $19.16 | 302700 |
| 2021-12-30 | 19.22 | $19.09 | 859451 |
| 2021-12-29 | 19.23 | $19.46 | 516304 |
| 2021-12-28 | 19.20 | $19.51 | 481779 |
| 2021-12-27 | 19.16 | $19.49 | 580700 |
| 2021-12-23 | 19.12 | $19.41 | 566200 |
| 2021-12-22 | 19.08 | $19.23 | 740545 |
| 2021-12-21 | 19.06 | $19.14 | 468940 |
| 2021-12-20 | 19.05 | $18.99 | 667300 |
| 2021-12-17 | 19.05 | $19.05 | 1.4M |
| 2021-12-16 | 19.05 | $19.16 | 410299 |
| 2021-12-15 | 19.03 | $19.05 | 605600 |
| 2021-12-14 | 19.02 | $19.02 | 601800 |
| 2021-12-13 | 19.02 | $19.07 | 427945 |
| 2021-12-10 | 19.00 | $19.21 | 268429 |
| 2021-12-09 | 18.98 | $19.11 | 416900 |
| 2021-12-08 | 18.96 | $19.20 | 457303 |
| 2021-12-07 | 18.94 | $19.10 | 431529 |
| 2021-12-06 | 18.92 | $19.10 | 369000 |
| 2021-12-03 | 18.91 | $18.92 | 452937 |
| 2021-12-02 | 18.91 | $19.02 | 488317 |
| 2021-12-01 | 18.90 | $18.79 | 481589 |
| 2021-11-30 | 18.91 | $18.83 | 444609 |
| 2021-11-29 | 18.91 | $19.02 | 459621 |
| 2021-11-26 | 18.90 | $18.91 | 259616 |
| 2021-11-24 | 18.90 | $18.98 | 314605 |
| 2021-11-23 | 18.89 | $18.90 | 267355 |
| 2021-11-22 | 18.89 | $18.78 | 430148 |
| 2021-11-19 | 18.91 | $18.71 | 345600 |
| 2021-11-18 | 18.93 | $18.83 | 380343 |
| 2021-11-17 | 18.94 | $18.88 | 314151 |
| 2021-11-16 | 18.95 | $18.96 | 454900 |
| 2021-11-15 | 18.95 | $18.92 | 466007 |
| 2021-11-12 | 18.96 | $19.01 | 418501 |
| 2021-11-11 | 18.95 | $19.11 | 284400 |
| 2021-11-10 | 18.94 | $18.99 | 411828 |
| 2021-11-09 | 18.94 | $19.03 | 590500 |
| 2021-11-08 | 18.93 | $19.10 | 563793 |
| 2021-11-05 | 18.91 | $18.80 | 408305 |
| 2021-11-04 | 18.93 | $18.69 | 361900 |
| 2021-11-03 | 18.95 | $18.77 | 293650 |
| 2021-11-02 | 18.96 | $18.69 | 394032 |
| 2021-11-01 | 18.98 | $18.98 | 422737 |
| 2021-10-29 | 18.97 | $18.97 | 223010 |
| 2021-10-28 | 18.96 | $18.92 | 617400 |
| 2021-10-27 | 18.96 | $18.97 | 333149 |
| 2021-10-26 | 18.94 | $19.02 | 282100 |
| 2021-10-25 | 18.92 | $19.06 | 405240 |
| 2021-10-22 | 18.90 | $19.17 | 200400 |
| 2021-10-21 | 18.86 | $19.13 | 309515 |
| 2021-10-20 | 18.83 | $19.06 | 317653 |
| 2021-10-19 | 18.80 | $19.04 | 357014 |
| 2021-10-18 | 18.77 | $18.96 | 362900 |
| 2021-10-15 | 18.75 | $18.99 | 409100 |
| 2021-10-14 | 18.72 | $18.97 | 302000 |
| 2021-10-13 | 18.70 | $18.95 | 300200 |
| 2021-10-12 | 18.67 | $18.87 | 378600 |
| 2021-10-11 | 18.66 | $18.82 | 508208 |
| 2021-10-08 | 18.65 | $18.69 | 231922 |
| 2021-10-07 | 18.66 | $18.49 | 619210 |
| 2021-10-06 | 18.69 | $18.57 | 567105 |
| 2021-10-05 | 18.71 | $18.50 | 457727 |
| 2021-10-04 | 18.74 | $18.52 | 370448 |
| 2021-10-01 | 18.78 | $18.50 | 346700 |
| 2021-09-30 | 18.81 | $18.35 | 399610 |
| 2021-09-29 | 18.87 | $18.48 | 620227 |
| 2021-09-28 | 18.92 | $18.97 | 500400 |
| 2021-09-27 | 18.92 | $19.08 | 427516 |
| 2021-09-24 | 18.91 | $18.87 | 391807 |
| 2021-09-23 | 18.92 | $18.83 | 599500 |
| 2021-09-22 | 18.94 | $18.80 | 686726 |
| 2021-09-21 | 18.97 | $18.76 | 365154 |
| 2021-09-20 | 18.99 | $18.58 | 1.1M |
| 2021-09-17 | 19.04 | $18.74 | 774560 |
| 2021-09-16 | 19.07 | $18.86 | 476600 |
| 2021-09-15 | 19.09 | $18.98 | 682021 |
| 2021-09-14 | 19.10 | $19.00 | 446919 |
| 2021-09-13 | 19.10 | $19.14 | 385443 |
| 2021-09-10 | 19.10 | $19.10 | 378800 |
| 2021-09-09 | 19.10 | $19.14 | 397941 |
| 2021-09-08 | 19.10 | $19.01 | 347383 |
| 2021-09-07 | 19.11 | $19.07 | 463028 |
| 2021-09-03 | 19.12 | $19.20 | 299800 |
| 2021-09-02 | 19.11 | $19.23 | 394200 |
| 2021-09-01 | 19.11 | $19.13 | 270700 |
| 2021-08-31 | 19.11 | $19.06 | 411500 |
| 2021-08-30 | 19.13 | $19.13 | 289145 |
| 2021-08-27 | 19.13 | $19.20 | 274948 |
| 2021-08-26 | 19.13 | $19.07 | 376900 |
| 2021-08-25 | 19.14 | $19.21 | 443805 |
| 2021-08-24 | 19.14 | $19.15 | 432239 |
| 2021-08-23 | 19.14 | $18.97 | 380000 |
| 2021-08-20 | 19.17 | $18.86 | 440587 |
| 2021-08-19 | 19.20 | $18.60 | 878721 |
| 2021-08-18 | 19.26 | $18.96 | 445652 |
| 2021-08-17 | 19.28 | $19.16 | 508443 |
| 2021-08-16 | 19.29 | $19.22 | 483800 |
| 2021-08-13 | 19.29 | $19.28 | 545444 |
| 2021-08-12 | 19.28 | $19.40 | 471035 |
| 2021-08-11 | 19.26 | $19.40 | 533900 |
| 2021-08-10 | 19.24 | $19.38 | 504116 |
| 2021-08-09 | 19.22 | $19.45 | 539500 |
| 2021-08-06 | 19.20 | $19.52 | 776717 |
| 2021-08-05 | 19.17 | $19.36 | 498697 |
| 2021-08-04 | 19.15 | $19.19 | 301100 |
| 2021-08-03 | 19.15 | $19.27 | 378896 |
| 2021-08-02 | 19.15 | $19.24 | 260327 |
| 2021-07-30 | 19.15 | $19.08 | 253400 |
| 2021-07-29 | 19.17 | $19.17 | 298000 |
| 2021-07-28 | 19.18 | $19.22 | 332248 |
| 2021-07-27 | 19.19 | $19.10 | 383581 |
| 2021-07-26 | 19.22 | $19.00 | 517100 |
| 2021-07-23 | 19.26 | $18.97 | 299800 |
| 2021-07-22 | 19.31 | $19.02 | 326150 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.96
2026-07-17
Close Price
$8.83
Vol: 445787
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.89
Average
14.26
Maximum
20.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.96 | $8.83 | 445787 |
| 2026-07-16 | 8.99 | $9.06 | 645900 |
| 2026-07-15 | 8.99 | $8.94 | 787500 |
| 2026-07-14 | 9.01 | $8.90 | 498039 |
| 2026-07-13 | 9.05 | $8.81 | 642600 |
| 2026-07-10 | 9.10 | $8.82 | 1.1M |
| 2026-07-09 | 9.17 | $8.55 | 3.2M |
| 2026-07-08 | 9.31 | $8.93 | 1.2M |
| 2026-07-07 | 9.38 | $9.00 | 1.4M |
| 2026-07-06 | 9.45 | $9.18 | 1.2M |
| 2026-07-02 | 9.50 | $9.58 | 734103 |
| 2026-07-01 | 9.47 | $9.69 | 1.2M |
| 2026-06-30 | 9.41 | $9.48 | 861400 |
| 2026-06-29 | 9.38 | $9.71 | 1.4M |
| 2026-06-26 | 9.30 | $9.47 | 738619 |
| 2026-06-25 | 9.26 | $9.27 | 768641 |
| 2026-06-24 | 9.25 | $9.36 | 1.2M |
| 2026-06-23 | 9.22 | $9.43 | 1.2M |
| 2026-06-22 | 9.17 | $9.33 | 852759 |
| 2026-06-18 | 9.14 | $9.31 | 1.2M |
| 2026-06-17 | 9.10 | $9.19 | 591545 |
| 2026-06-16 | 9.08 | $9.31 | 668016 |
| 2026-06-15 | 9.04 | $9.27 | 872200 |
| 2026-06-12 | 8.99 | $9.24 | 880022 |
| 2026-06-11 | 8.95 | $9.08 | 1.1M |
| 2026-06-10 | 8.93 | $9.10 | 674200 |
| 2026-06-09 | 8.91 | $9.00 | 986611 |
| 2026-06-08 | 8.91 | $8.94 | 874481 |
| 2026-06-05 | 8.92 | $8.86 | 766519 |
| 2026-06-04 | 8.94 | $9.11 | 914206 |
| 2026-06-03 | 8.92 | $8.90 | 1.7M |
| 2026-06-02 | 8.95 | $9.14 | 766100 |
| 2026-06-01 | 8.92 | $9.18 | 848200 |
| 2026-05-29 | 8.89 | $8.96 | 835000 |
| 2026-05-28 | 8.89 | $8.90 | 730134 |
| 2026-05-27 | 8.91 | $8.93 | 713470 |
| 2026-05-26 | 8.93 | $8.87 | 1.0M |
| 2026-05-22 | 8.97 | $8.86 | 1.0M |
| 2026-05-21 | 9.01 | $8.92 | 716218 |
| 2026-05-20 | 9.05 | $8.91 | 1.0M |
| 2026-05-19 | 9.10 | $8.75 | 1.1M |
| 2026-05-18 | 9.20 | $8.75 | 1.5M |
| 2026-05-15 | 9.30 | $8.93 | 1.2M |
| 2026-05-14 | 9.39 | $8.92 | 1.5M |
| 2026-05-13 | 9.50 | $8.92 | 2.3M |
| 2026-05-12 | 9.62 | $9.00 | 1.4M |
| 2026-05-11 | 9.74 | $8.95 | 2.7M |
| 2026-05-08 | 9.90 | $9.28 | 2.8M |
| 2026-05-07 | 10.01 | $9.94 | 1.3M |
| 2026-05-06 | 9.99 | $10.15 | 1.2M |
| 2026-05-05 | 9.93 | $10.12 | 1.1M |
| 2026-05-04 | 9.86 | $10.04 | 1.6M |
| 2026-05-01 | 9.79 | $10.09 | 2.3M |
| 2026-04-30 | 9.71 | $9.83 | 1.2M |
| 2026-04-29 | 9.66 | $9.71 | 868300 |
| 2026-04-28 | 9.63 | $9.77 | 1.5M |
| 2026-04-27 | 9.59 | $9.67 | 1.6M |
| 2026-04-24 | 9.55 | $9.51 | 786514 |
| 2026-04-23 | 9.54 | $9.48 | 1.1M |
| 2026-04-22 | 9.54 | $9.62 | 733600 |
| 2026-04-21 | 9.51 | $9.69 | 1.2M |
| 2026-04-20 | 9.45 | $9.77 | 1.7M |
| 2026-04-17 | 9.37 | $9.79 | 1.4M |
| 2026-04-16 | 9.27 | $9.55 | 1.3M |
| 2026-04-15 | 9.21 | $9.67 | 1.3M |
| 2026-04-14 | 9.11 | $9.46 | 1.5M |
| 2026-04-13 | 9.04 | $9.08 | 1.5M |
| 2026-04-10 | 9.03 | $8.97 | 1.1M |
| 2026-04-09 | 9.05 | $9.04 | 1.4M |
| 2026-04-08 | 9.06 | $9.13 | 1.1M |
| 2026-04-07 | 9.05 | $9.18 | 1.6M |
| 2026-04-06 | 9.03 | $9.25 | 1.2M |
| 2026-04-02 | 8.99 | $9.03 | 1.9M |
| 2026-04-01 | 9.00 | $8.76 | 1.6M |
| 2026-03-31 | 9.06 | $8.88 | 1.6M |
| 2026-03-30 | 9.10 | $9.04 | 1.4M |
| 2026-03-27 | 9.12 | $8.99 | 1.2M |
| 2026-03-26 | 9.15 | $9.10 | 853000 |
| 2026-03-25 | 9.17 | $9.22 | 670693 |
| 2026-03-24 | 9.16 | $9.15 | 1.3M |
| 2026-03-23 | 9.17 | $9.24 | 1.5M |
| 2026-03-20 | 9.16 | $9.04 | 2.4M |
| 2026-03-19 | 9.19 | $9.28 | 1.1M |
| 2026-03-18 | 9.17 | $9.30 | 1.2M |
| 2026-03-17 | 9.15 | $9.29 | 1.7M |
| 2026-03-16 | 9.12 | $9.06 | 1.6M |
| 2026-03-13 | 9.14 | $9.12 | 1.4M |
| 2026-03-12 | 9.15 | $9.06 | 2.0M |
| 2026-03-11 | 9.18 | $9.17 | 1.5M |
| 2026-03-10 | 9.19 | $9.16 | 1.2M |
| 2026-03-09 | 9.20 | $9.15 | 2.1M |
| 2026-03-06 | 9.21 | $9.35 | 2.0M |
| 2026-03-05 | 9.18 | $9.30 | 1.4M |
| 2026-03-04 | 9.17 | $9.33 | 1.3M |
| 2026-03-03 | 9.14 | $9.17 | 1.5M |
| 2026-03-02 | 9.14 | $9.16 | 2.3M |
| 2026-02-27 | 9.15 | $9.06 | 2.7M |
| 2026-02-26 | 9.17 | $9.17 | 2.0M |
| 2026-02-25 | 9.18 | $9.26 | 970700 |
| 2026-02-24 | 9.18 | $9.15 | 1.0M |
| 2026-02-23 | 9.19 | $9.07 | 1.7M |
| 2026-02-20 | 9.23 | $9.08 | 1.5M |
| 2026-02-19 | 9.26 | $9.16 | 2.0M |
| 2026-02-18 | 9.29 | $9.29 | 1.0M |
| 2026-02-17 | 9.30 | $9.24 | 1.5M |
| 2026-02-13 | 9.32 | $9.23 | 2.0M |
| 2026-02-12 | 9.34 | $9.41 | 1.1M |
| 2026-02-11 | 9.33 | $9.47 | 871898 |
| 2026-02-10 | 9.30 | $9.50 | 1.8M |
| 2026-02-09 | 9.26 | $9.34 | 1.6M |
| 2026-02-06 | 9.25 | $9.20 | 1.5M |
| 2026-02-05 | 9.27 | $9.25 | 2.3M |
| 2026-02-04 | 9.29 | $9.38 | 1.9M |
| 2026-02-03 | 9.27 | $9.20 | 2.2M |
| 2026-02-02 | 9.30 | $9.26 | 2.1M |
| 2026-01-30 | 9.32 | $9.42 | 1.3M |
| 2026-01-29 | 9.30 | $9.40 | 925820 |
| 2026-01-28 | 9.29 | $9.34 | 1.0M |
| 2026-01-27 | 9.29 | $9.39 | 1.3M |
| 2026-01-26 | 9.28 | $9.45 | 2.6M |
| 2026-01-23 | 9.25 | $9.41 | 1.1M |
| 2026-01-22 | 9.23 | $9.40 | 1.3M |
| 2026-01-21 | 9.21 | $9.42 | 1.2M |
| 2026-01-20 | 9.19 | $9.32 | 2.1M |
| 2026-01-16 | 9.18 | $9.30 | 965232 |
| 2026-01-15 | 9.18 | $9.43 | 1.5M |
| 2026-01-14 | 9.14 | $9.27 | 929041 |
| 2026-01-13 | 9.14 | $9.05 | 1.2M |
| 2026-01-12 | 9.19 | $9.14 | 1.1M |
| 2026-01-09 | 9.23 | $9.16 | 1.3M |
| 2026-01-08 | 9.26 | $9.20 | 1.5M |
| 2026-01-07 | 9.30 | $8.96 | 2.2M |
| 2026-01-06 | 9.40 | $9.18 | 1.8M |
| 2026-01-05 | 9.46 | $9.31 | 1.4M |
| 2026-01-02 | 9.51 | $9.28 | 1.5M |
| 2025-12-31 | 9.57 | $9.28 | 2.5M |
| 2025-12-30 | 9.65 | $9.63 | 1.8M |
| 2025-12-29 | 9.66 | $9.59 | 1.7M |
| 2025-12-26 | 9.69 | $9.63 | 1.5M |
| 2025-12-24 | 9.71 | $9.60 | 968400 |
| 2025-12-23 | 9.74 | $9.56 | 1.6M |
| 2025-12-22 | 9.78 | $9.61 | 1.6M |
| 2025-12-19 | 9.82 | $9.62 | 2.7M |
| 2025-12-18 | 9.87 | $9.72 | 1.9M |
| 2025-12-17 | 9.90 | $9.75 | 1.5M |
| 2025-12-16 | 9.93 | $9.84 | 1.4M |
| 2025-12-15 | 9.95 | $9.82 | 1.6M |
| 2025-12-12 | 9.98 | $9.94 | 928724 |
| 2025-12-11 | 9.98 | $9.91 | 900364 |
| 2025-12-10 | 9.99 | $10.14 | 1.2M |
| 2025-12-09 | 9.95 | $10.05 | 1.1M |
| 2025-12-08 | 9.92 | $10.06 | 1.6M |
| 2025-12-05 | 9.89 | $10.08 | 932900 |
| 2025-12-04 | 9.85 | $10.12 | 1.2M |
| 2025-12-03 | 9.79 | $10.08 | 1.2M |
| 2025-12-02 | 9.73 | $9.89 | 827368 |
| 2025-12-01 | 9.71 | $9.93 | 1.7M |
| 2025-11-28 | 9.67 | $10.01 | 892126 |
| 2025-11-26 | 9.61 | $9.92 | 1.2M |
| 2025-11-25 | 9.56 | $9.78 | 1.4M |
| 2025-11-24 | 9.53 | $9.67 | 1.2M |
| 2025-11-21 | 9.52 | $9.61 | 1.6M |
| 2025-11-20 | 9.52 | $9.46 | 1.5M |
| 2025-11-19 | 9.55 | $9.51 | 1.5M |
| 2025-11-18 | 9.58 | $9.47 | 1.3M |
| 2025-11-17 | 9.63 | $9.50 | 1.3M |
| 2025-11-14 | 9.68 | $9.69 | 1.9M |
| 2025-11-13 | 9.69 | $9.81 | 728800 |
| 2025-11-12 | 9.69 | $9.82 | 1.1M |
| 2025-11-11 | 9.68 | $9.71 | 1.0M |
| 2025-11-10 | 9.70 | $9.63 | 1.5M |
| 2025-11-07 | 9.73 | $9.88 | 1.1M |
| 2025-11-06 | 9.72 | $9.74 | 1.3M |
| 2025-11-05 | 9.74 | $9.79 | 806927 |
| 2025-11-04 | 9.75 | $9.78 | 879500 |
| 2025-11-03 | 9.77 | $9.93 | 642633 |
| 2025-10-31 | 9.76 | $9.98 | 1.1M |
| 2025-10-30 | 9.75 | $9.91 | 1.1M |
| 2025-10-29 | 9.74 | $10.03 | 1.4M |
| 2025-10-28 | 9.71 | $10.06 | 1.5M |
| 2025-10-27 | 9.67 | $10.04 | 1.7M |
| 2025-10-24 | 9.63 | $9.81 | 707077 |
| 2025-10-23 | 9.63 | $9.82 | 774909 |
| 2025-10-22 | 9.63 | $9.83 | 1.1M |
| 2025-10-21 | 9.64 | $9.87 | 741547 |
| 2025-10-20 | 9.63 | $9.77 | 985041 |
| 2025-10-17 | 9.66 | $9.72 | 1.1M |
| 2025-10-16 | 9.70 | $9.68 | 682811 |
| 2025-10-15 | 9.75 | $9.92 | 918254 |
| 2025-10-14 | 9.77 | $9.99 | 772352 |
| 2025-10-13 | 9.78 | $9.86 | 1.1M |
| 2025-10-10 | 9.81 | $9.57 | 1.7M |
| 2025-10-09 | 9.92 | $9.54 | 1.3M |
| 2025-10-08 | 10.06 | $9.76 | 1.1M |
| 2025-10-07 | 10.17 | $9.82 | 1.1M |
| 2025-10-06 | 10.30 | $9.96 | 1.4M |
| 2025-10-03 | 10.41 | $10.02 | 714580 |
| 2025-10-02 | 10.53 | $10.13 | 836167 |
| 2025-10-01 | 10.65 | $9.99 | 1.3M |
| 2025-09-30 | 10.82 | $10.17 | 1.0M |
| 2025-09-29 | 10.98 | $10.75 | 1.2M |
| 2025-09-26 | 11.05 | $10.89 | 603700 |
| 2025-09-25 | 11.10 | $10.91 | 931445 |
| 2025-09-24 | 11.15 | $10.95 | 844369 |
| 2025-09-23 | 11.20 | $11.06 | 706603 |
| 2025-09-22 | 11.24 | $11.06 | 969100 |
| 2025-09-19 | 11.28 | $11.23 | 848073 |
| 2025-09-18 | 11.30 | $11.24 | 916976 |
| 2025-09-17 | 11.32 | $11.25 | 531000 |
| 2025-09-16 | 11.33 | $11.31 | 638833 |
| 2025-09-15 | 11.34 | $11.17 | 816004 |
| 2025-09-12 | 11.38 | $11.36 | 443845 |
| 2025-09-11 | 11.38 | $11.43 | 610839 |
| 2025-09-10 | 11.37 | $11.31 | 457300 |
| 2025-09-09 | 11.38 | $11.40 | 440200 |
| 2025-09-08 | 11.38 | $11.43 | 488046 |
| 2025-09-05 | 11.37 | $11.44 | 593824 |
| 2025-09-04 | 11.35 | $11.49 | 662016 |
| 2025-09-03 | 11.33 | $11.35 | 507659 |
| 2025-09-02 | 11.32 | $11.37 | 490440 |
| 2025-08-29 | 11.32 | $11.44 | 448235 |
| 2025-08-28 | 11.30 | $11.42 | 387230 |
| 2025-08-27 | 11.28 | $11.39 | 412000 |
| 2025-08-26 | 11.26 | $11.39 | 438000 |
| 2025-08-25 | 11.24 | $11.31 | 510409 |
| 2025-08-22 | 11.23 | $11.43 | 589000 |
| 2025-08-21 | 11.20 | $11.23 | 488400 |
| 2025-08-20 | 11.20 | $11.29 | 423934 |
| 2025-08-19 | 11.20 | $11.24 | 629816 |
| 2025-08-18 | 11.20 | $11.16 | 413908 |
| 2025-08-15 | 11.23 | $11.13 | 560152 |
| 2025-08-14 | 11.26 | $11.24 | 657776 |
| 2025-08-13 | 11.28 | $11.40 | 1.2M |
| 2025-08-12 | 11.27 | $11.38 | 642706 |
| 2025-08-11 | 11.25 | $11.24 | 795138 |
| 2025-08-08 | 11.27 | $11.25 | 1.2M |
| 2025-08-07 | 11.29 | $11.03 | 548600 |
| 2025-08-06 | 11.36 | $11.23 | 493610 |
| 2025-08-05 | 11.40 | $11.13 | 569735 |
| 2025-08-04 | 11.47 | $11.11 | 401656 |
| 2025-08-01 | 11.55 | $11.04 | 545400 |
| 2025-07-31 | 11.66 | $11.22 | 557412 |
| 2025-07-30 | 11.75 | $11.36 | 444700 |
| 2025-07-29 | 11.83 | $11.56 | 790000 |
| 2025-07-28 | 11.87 | $11.64 | 784973 |
| 2025-07-25 | 11.90 | $11.96 | 628321 |
| 2025-07-24 | 11.87 | $11.90 | 497924 |
| 2025-07-23 | 11.85 | $11.86 | 592800 |
| 2025-07-22 | 11.83 | $11.77 | 670048 |
| 2025-07-21 | 11.83 | $11.62 | 814041 |
| 2025-07-18 | 11.86 | $11.87 | 502737 |
| 2025-07-17 | 11.84 | $11.96 | 709934 |
| 2025-07-16 | 11.79 | $11.97 | 910100 |
| 2025-07-15 | 11.73 | $11.82 | 746895 |
| 2025-07-14 | 11.70 | $11.83 | 622496 |
| 2025-07-11 | 11.66 | $11.80 | 1.1M |
| 2025-07-10 | 11.62 | $11.72 | 1.3M |
| 2025-07-09 | 11.58 | $11.60 | 541120 |
| 2025-07-08 | 11.57 | $11.61 | 653100 |
| 2025-07-07 | 11.55 | $11.52 | 788700 |
| 2025-07-03 | 11.54 | $11.54 | 477500 |
| 2025-07-02 | 11.53 | $11.50 | 679637 |
| 2025-07-01 | 11.53 | $11.28 | 763397 |
| 2025-06-30 | 11.57 | $11.25 | 919800 |
| 2025-06-27 | 11.63 | $11.63 | 1.0M |
| 2025-06-26 | 11.61 | $11.67 | 815282 |
| 2025-06-25 | 11.58 | $11.61 | 811725 |
| 2025-06-24 | 11.55 | $11.56 | 630200 |
| 2025-06-23 | 11.54 | $11.40 | 853776 |
| 2025-06-20 | 11.55 | $11.53 | 626766 |
| 2025-06-18 | 11.54 | $11.56 | 623734 |
| 2025-06-17 | 11.51 | $11.41 | 738500 |
| 2025-06-16 | 11.52 | $11.38 | 663200 |
| 2025-06-13 | 11.53 | $11.42 | 457415 |
| 2025-06-12 | 11.53 | $11.56 | 397393 |
| 2025-06-11 | 11.50 | $11.60 | 579081 |
| 2025-06-10 | 11.46 | $11.61 | 438064 |
| 2025-06-09 | 11.41 | $11.57 | 674233 |
| 2025-06-06 | 11.36 | $11.51 | 407228 |
| 2025-06-05 | 11.31 | $11.34 | 449705 |
| 2025-06-04 | 11.29 | $11.32 | 454550 |
| 2025-06-03 | 11.27 | $11.37 | 454507 |
| 2025-06-02 | 11.23 | $11.28 | 664734 |
| 2025-05-30 | 11.21 | $11.33 | 432821 |
| 2025-05-29 | 11.17 | $11.38 | 601900 |
| 2025-05-28 | 11.11 | $11.30 | 616800 |
| 2025-05-27 | 11.06 | $11.25 | 721749 |
| 2025-05-23 | 11.02 | $11.00 | 357612 |
| 2025-05-22 | 11.02 | $10.99 | 313426 |
| 2025-05-21 | 11.02 | $10.99 | 486415 |
| 2025-05-20 | 11.02 | $11.30 | 394532 |
| 2025-05-19 | 10.96 | $11.30 | 407900 |
| 2025-05-16 | 10.89 | $11.29 | 419594 |
| 2025-05-15 | 10.80 | $11.15 | 389200 |
| 2025-05-14 | 10.74 | $11.21 | 620146 |
| 2025-05-13 | 10.65 | $11.28 | 1.3M |
| 2025-05-12 | 10.53 | $11.05 | 1.1M |
| 2025-05-09 | 10.44 | $10.82 | 960227 |
| 2025-05-08 | 10.39 | $10.63 | 667985 |
| 2025-05-07 | 10.37 | $10.45 | 658907 |
| 2025-05-06 | 10.39 | $10.54 | 511237 |
| 2025-05-05 | 10.39 | $10.50 | 542100 |
| 2025-05-02 | 10.40 | $10.63 | 691175 |
| 2025-05-01 | 10.40 | $10.47 | 725007 |
| 2025-04-30 | 10.42 | $10.61 | 648800 |
| 2025-04-29 | 10.42 | $10.78 | 1.1M |
| 2025-04-28 | 10.39 | $10.88 | 757637 |
| 2025-04-25 | 10.34 | $10.92 | 625103 |
| 2025-04-24 | 10.27 | $10.76 | 379839 |
| 2025-04-23 | 10.23 | $10.67 | 558926 |
| 2025-04-22 | 10.20 | $10.52 | 391599 |
| 2025-04-21 | 10.20 | $10.35 | 500500 |
| 2025-04-17 | 10.25 | $10.59 | 572017 |
| 2025-04-16 | 10.25 | $10.34 | 662989 |
| 2025-04-15 | 10.31 | $10.43 | 791037 |
| 2025-04-14 | 10.36 | $10.20 | 1.0M |
| 2025-04-11 | 10.48 | $10.11 | 1.5M |
| 2025-04-10 | 10.64 | $10.20 | 1.5M |
| 2025-04-09 | 10.81 | $10.54 | 2.1M |
| 2025-04-08 | 10.93 | $9.85 | 1.8M |
| 2025-04-07 | 11.23 | $10.05 | 2.2M |
| 2025-04-04 | 11.53 | $10.59 | 2.1M |
| 2025-04-03 | 11.77 | $11.40 | 1.1M |
| 2025-04-02 | 11.89 | $11.60 | 677700 |
| 2025-04-01 | 11.97 | $11.67 | 679034 |
| 2025-03-31 | 12.06 | $11.63 | 1.1M |
| 2025-03-28 | 12.18 | $12.11 | 1.1M |
| 2025-03-27 | 12.21 | $12.33 | 838839 |
| 2025-03-26 | 12.20 | $12.32 | 374423 |
| 2025-03-25 | 12.19 | $12.35 | 798100 |
| 2025-03-24 | 12.17 | $12.27 | 785600 |
| 2025-03-21 | 12.17 | $12.26 | 774400 |
| 2025-03-20 | 12.18 | $12.27 | 537727 |
| 2025-03-19 | 12.18 | $12.21 | 619100 |
| 2025-03-18 | 12.20 | $12.37 | 798828 |
| 2025-03-17 | 12.19 | $12.20 | 658427 |
| 2025-03-14 | 12.21 | $12.04 | 825631 |
| 2025-03-13 | 12.27 | $11.80 | 948619 |
| 2025-03-12 | 12.40 | $12.01 | 793500 |
| 2025-03-11 | 12.50 | $11.98 | 1.2M |
| 2025-03-10 | 12.62 | $12.24 | 1.3M |
| 2025-03-07 | 12.71 | $12.40 | 838400 |
| 2025-03-06 | 12.78 | $12.28 | 735411 |
| 2025-03-05 | 12.89 | $12.46 | 1.1M |
| 2025-03-04 | 12.97 | $12.58 | 801685 |
| 2025-03-03 | 13.05 | $12.77 | 1.3M |
| 2025-02-28 | 13.09 | $13.04 | 2.1M |
| 2025-02-27 | 13.09 | $12.84 | 632800 |
| 2025-02-26 | 13.12 | $12.96 | 496552 |
| 2025-02-25 | 13.14 | $13.14 | 486852 |
| 2025-02-24 | 13.12 | $13.17 | 403076 |
| 2025-02-21 | 13.08 | $13.20 | 570500 |
| 2025-02-20 | 13.04 | $13.18 | 872900 |
| 2025-02-19 | 12.99 | $13.30 | 793700 |
| 2025-02-18 | 12.90 | $13.15 | 846400 |
| 2025-02-14 | 12.84 | $12.97 | 518612 |
| 2025-02-13 | 12.80 | $12.88 | 477100 |
| 2025-02-12 | 12.77 | $12.84 | 440456 |
| 2025-02-11 | 12.75 | $12.74 | 606424 |
| 2025-02-10 | 12.74 | $12.69 | 555633 |
| 2025-02-07 | 12.74 | $12.60 | 947600 |
| 2025-02-06 | 12.76 | $12.87 | 798618 |
| 2025-02-05 | 12.73 | $12.94 | 619931 |
| 2025-02-04 | 12.67 | $12.87 | 702000 |
| 2025-02-03 | 12.63 | $12.84 | 2.0M |
| 2025-01-31 | 12.58 | $12.84 | 847501 |
| 2025-01-30 | 12.52 | $12.72 | 734912 |
| 2025-01-29 | 12.47 | $12.61 | 657917 |
| 2025-01-28 | 12.45 | $12.86 | 961257 |
| 2025-01-27 | 12.37 | $12.81 | 1.2M |
| 2025-01-24 | 12.28 | $12.72 | 787667 |
| 2025-01-23 | 12.20 | $12.58 | 906900 |
| 2025-01-22 | 12.14 | $12.34 | 595400 |
| 2025-01-21 | 12.12 | $12.33 | 870663 |
| 2025-01-17 | 12.10 | $12.26 | 1.1M |
| 2025-01-16 | 12.09 | $12.40 | 626825 |
| 2025-01-15 | 12.06 | $12.28 | 840801 |
| 2025-01-14 | 12.04 | $12.16 | 912900 |
| 2025-01-13 | 12.05 | $11.92 | 1.1M |
| 2025-01-10 | 12.12 | $11.93 | 1.1M |
| 2025-01-08 | 12.19 | $11.90 | 1.4M |
| 2025-01-07 | 12.28 | $12.01 | 981700 |
| 2025-01-06 | 12.37 | $12.16 | 1.1M |
| 2025-01-03 | 12.44 | $12.21 | 805754 |
| 2025-01-02 | 12.51 | $12.19 | 1.2M |
| 2024-12-31 | 12.60 | $12.10 | 4.1M |
| 2024-12-30 | 12.72 | $12.69 | 1.8M |
| 2024-12-27 | 12.74 | $12.79 | 1.0M |
| 2024-12-26 | 12.75 | $12.76 | 1.3M |
| 2024-12-24 | 12.76 | $12.84 | 501820 |
| 2024-12-23 | 12.75 | $12.75 | 1.1M |
| 2024-12-20 | 12.76 | $12.85 | 1.4M |
| 2024-12-19 | 12.76 | $12.78 | 1.0M |
| 2024-12-18 | 12.77 | $12.65 | 1.4M |
| 2024-12-17 | 12.81 | $12.79 | 1.3M |
| 2024-12-16 | 12.82 | $12.70 | 1.4M |
| 2024-12-13 | 12.86 | $12.87 | 623407 |
| 2024-12-12 | 12.87 | $12.83 | 1.6M |
| 2024-12-11 | 12.89 | $12.88 | 1.2M |
| 2024-12-10 | 12.90 | $12.94 | 785947 |
| 2024-12-09 | 12.91 | $12.96 | 884749 |
| 2024-12-06 | 12.91 | $13.03 | 1.4M |
| 2024-12-05 | 12.89 | $13.08 | 1.0M |
| 2024-12-04 | 12.87 | $12.95 | 1.7M |
| 2024-12-03 | 12.87 | $12.92 | 835596 |
| 2024-12-02 | 12.87 | $12.98 | 712088 |
| 2024-11-29 | 12.86 | $13.07 | 298441 |
| 2024-11-27 | 12.84 | $13.06 | 1.2M |
| 2024-11-26 | 12.81 | $13.08 | 616599 |
| 2024-11-25 | 12.78 | $13.18 | 1.2M |
| 2024-11-22 | 12.72 | $12.88 | 789000 |
| 2024-11-21 | 12.72 | $12.75 | 833822 |
| 2024-11-20 | 12.75 | $12.86 | 697898 |
| 2024-11-19 | 12.75 | $12.85 | 713133 |
| 2024-11-18 | 12.77 | $12.76 | 957438 |
| 2024-11-15 | 12.80 | $12.77 | 725613 |
| 2024-11-14 | 12.85 | $12.76 | 858547 |
| 2024-11-13 | 12.90 | $12.84 | 1.1M |
| 2024-11-12 | 12.94 | $12.71 | 1.1M |
| 2024-11-11 | 13.03 | $12.96 | 1.4M |
| 2024-11-08 | 13.07 | $12.99 | 1.1M |
| 2024-11-07 | 13.12 | $13.12 | 901600 |
| 2024-11-06 | 13.15 | $13.15 | 899714 |
| 2024-11-05 | 13.17 | $12.85 | 787281 |
| 2024-11-04 | 13.27 | $12.91 | 988902 |
| 2024-11-01 | 13.37 | $13.21 | 774700 |
| 2024-10-31 | 13.43 | $13.34 | 570914 |
| 2024-10-30 | 13.46 | $13.49 | 412200 |
| 2024-10-29 | 13.47 | $13.47 | 480225 |
| 2024-10-28 | 13.49 | $13.66 | 753525 |
| 2024-10-25 | 13.48 | $13.48 | 619200 |
| 2024-10-24 | 13.50 | $13.45 | 663800 |
| 2024-10-23 | 13.53 | $13.45 | 390886 |
| 2024-10-22 | 13.56 | $13.48 | 765752 |
| 2024-10-21 | 13.60 | $13.75 | 518000 |
| 2024-10-18 | 13.59 | $13.69 | 568000 |
| 2024-10-17 | 13.59 | $13.71 | 595100 |
| 2024-10-16 | 13.58 | $13.78 | 504249 |
| 2024-10-15 | 13.56 | $13.56 | 542900 |
| 2024-10-14 | 13.59 | $13.48 | 791334 |
| 2024-10-11 | 13.63 | $13.54 | 484100 |
| 2024-10-10 | 13.68 | $13.55 | 674800 |
| 2024-10-09 | 13.73 | $13.60 | 423926 |
| 2024-10-08 | 13.77 | $13.60 | 508223 |
| 2024-10-07 | 13.83 | $13.63 | 441218 |
| 2024-10-04 | 13.89 | $13.72 | 662527 |
| 2024-10-03 | 13.94 | $13.71 | 907100 |
| 2024-10-02 | 14.00 | $13.68 | 522956 |
| 2024-10-01 | 14.08 | $13.58 | 983492 |
| 2024-09-30 | 14.19 | $13.76 | 813405 |
| 2024-09-27 | 14.29 | $14.42 | 863300 |
| 2024-09-26 | 14.25 | $14.34 | 552146 |
| 2024-09-25 | 14.23 | $14.22 | 508632 |
| 2024-09-24 | 14.24 | $14.38 | 537499 |
| 2024-09-23 | 14.21 | $14.44 | 567526 |
| 2024-09-20 | 14.16 | $14.35 | 760707 |
| 2024-09-19 | 14.12 | $14.38 | 504153 |
| 2024-09-18 | 14.07 | $14.30 | 543935 |
| 2024-09-17 | 14.03 | $14.26 | 508307 |
| 2024-09-16 | 13.99 | $14.39 | 369500 |
| 2024-09-13 | 13.92 | $14.28 | 451000 |
| 2024-09-12 | 13.87 | $14.09 | 554339 |
| 2024-09-11 | 13.84 | $13.85 | 324581 |
| 2024-09-10 | 13.86 | $13.84 | 419639 |
| 2024-09-09 | 13.89 | $13.87 | 508218 |
| 2024-09-06 | 13.92 | $13.85 | 610217 |
| 2024-09-05 | 13.96 | $14.09 | 380134 |
| 2024-09-04 | 13.95 | $14.16 | 396913 |
| 2024-09-03 | 13.94 | $14.19 | 522700 |
| 2024-08-30 | 13.91 | $14.13 | 547900 |
| 2024-08-29 | 13.89 | $14.07 | 426582 |
| 2024-08-28 | 13.89 | $14.03 | 682298 |
| 2024-08-27 | 13.89 | $14.13 | 478538 |
| 2024-08-26 | 13.88 | $14.17 | 508300 |
| 2024-08-23 | 13.85 | $14.18 | 584118 |
| 2024-08-22 | 13.82 | $14.12 | 607722 |
| 2024-08-21 | 13.81 | $14.11 | 446213 |
| 2024-08-20 | 13.79 | $13.94 | 559427 |
| 2024-08-19 | 13.81 | $13.98 | 828127 |
| 2024-08-16 | 13.83 | $13.84 | 763020 |
| 2024-08-15 | 13.89 | $13.85 | 828642 |
| 2024-08-14 | 13.95 | $13.73 | 596229 |
| 2024-08-13 | 14.05 | $13.62 | 933200 |
| 2024-08-12 | 14.19 | $13.68 | 1.0M |
| 2024-08-09 | 14.35 | $13.70 | 2.2M |
| 2024-08-08 | 14.53 | $14.39 | 672300 |
| 2024-08-07 | 14.59 | $14.29 | 785529 |
| 2024-08-06 | 14.69 | $14.39 | 886900 |
| 2024-08-05 | 14.78 | $14.12 | 1.1M |
| 2024-08-02 | 14.95 | $14.58 | 1.2M |
| 2024-08-01 | 15.05 | $14.90 | 1.1M |
| 2024-07-31 | 15.10 | $14.99 | 852707 |
| 2024-07-30 | 15.13 | $15.04 | 1.0M |
| 2024-07-29 | 15.16 | $15.08 | 596000 |
| 2024-07-26 | 15.19 | $15.12 | 625400 |
| 2024-07-25 | 15.22 | $15.05 | 729964 |
| 2024-07-24 | 15.26 | $15.07 | 557500 |
| 2024-07-23 | 15.31 | $15.17 | 370000 |
| 2024-07-22 | 15.35 | $15.27 | 341428 |
| 2024-07-19 | 15.37 | $15.12 | 343416 |
| 2024-07-18 | 15.42 | $15.17 | 658075 |
| 2024-07-17 | 15.48 | $15.34 | 733105 |
| 2024-07-16 | 15.50 | $15.40 | 717369 |
| 2024-07-15 | 15.52 | $15.53 | 458402 |
| 2024-07-12 | 15.51 | $15.50 | 446800 |
| 2024-07-11 | 15.51 | $15.53 | 413000 |
| 2024-07-10 | 15.50 | $15.58 | 409500 |
| 2024-07-09 | 15.48 | $15.51 | 459980 |
| 2024-07-08 | 15.47 | $15.59 | 454146 |
| 2024-07-05 | 15.44 | $15.45 | 324726 |
| 2024-07-03 | 15.44 | $15.45 | 300535 |
| 2024-07-02 | 15.43 | $15.43 | 703829 |
| 2024-07-01 | 15.43 | $15.16 | 779302 |
| 2024-06-28 | 15.49 | $15.03 | 1.0M |
| 2024-06-27 | 15.58 | $15.65 | 907135 |
| 2024-06-26 | 15.55 | $15.68 | 390500 |
| 2024-06-25 | 15.52 | $15.64 | 643363 |
| 2024-06-24 | 15.48 | $15.73 | 628828 |
| 2024-06-21 | 15.42 | $15.63 | 667305 |
| 2024-06-20 | 15.38 | $15.61 | 648800 |
| 2024-06-18 | 15.32 | $15.53 | 443100 |
| 2024-06-17 | 15.28 | $15.44 | 541400 |
| 2024-06-14 | 15.25 | $15.26 | 669310 |
| 2024-06-13 | 15.26 | $15.21 | 555300 |
| 2024-06-12 | 15.27 | $15.29 | 581400 |
| 2024-06-11 | 15.27 | $15.28 | 374913 |
| 2024-06-10 | 15.28 | $15.28 | 455100 |
| 2024-06-07 | 15.28 | $15.28 | 437750 |
| 2024-06-06 | 15.29 | $15.27 | 436800 |
| 2024-06-05 | 15.29 | $15.26 | 721377 |
| 2024-06-04 | 15.31 | $15.29 | 495847 |
| 2024-06-03 | 15.32 | $15.37 | 805700 |
| 2024-05-31 | 15.31 | $15.38 | 624800 |
| 2024-05-30 | 15.30 | $15.27 | 540600 |
| 2024-05-29 | 15.31 | $15.16 | 750900 |
| 2024-05-28 | 15.35 | $15.18 | 490171 |
| 2024-05-24 | 15.39 | $15.19 | 499558 |
| 2024-05-23 | 15.43 | $15.18 | 597876 |
| 2024-05-22 | 15.48 | $15.27 | 443214 |
| 2024-05-21 | 15.52 | $15.23 | 914500 |
| 2024-05-20 | 15.58 | $15.18 | 1.2M |
| 2024-05-17 | 15.66 | $15.36 | 855536 |
| 2024-05-16 | 15.71 | $15.45 | 1.5M |
| 2024-05-15 | 15.74 | $15.64 | 1.3M |
| 2024-05-14 | 15.75 | $15.68 | 1.0M |
| 2024-05-13 | 15.74 | $15.77 | 948101 |
| 2024-05-10 | 15.71 | $15.91 | 521531 |
| 2024-05-09 | 15.65 | $15.63 | 516956 |
| 2024-05-08 | 15.64 | $15.61 | 533700 |
| 2024-05-07 | 15.63 | $15.69 | 768200 |
| 2024-05-06 | 15.59 | $15.69 | 462600 |
| 2024-05-03 | 15.56 | $15.58 | 368009 |
| 2024-05-02 | 15.53 | $15.43 | 563612 |
| 2024-05-01 | 15.54 | $15.64 | 636252 |
| 2024-04-30 | 15.50 | $15.54 | 397644 |
| 2024-04-29 | 15.47 | $15.77 | 436473 |
| 2024-04-26 | 15.39 | $15.69 | 743100 |
| 2024-04-25 | 15.32 | $15.48 | 366939 |
| 2024-04-24 | 15.27 | $15.53 | 539323 |
| 2024-04-23 | 15.21 | $15.51 | 503148 |
| 2024-04-22 | 15.14 | $15.50 | 444927 |
| 2024-04-19 | 15.06 | $15.33 | 352738 |
| 2024-04-18 | 15.01 | $15.26 | 442810 |
| 2024-04-17 | 14.96 | $15.13 | 564343 |
| 2024-04-16 | 14.93 | $14.96 | 473400 |
| 2024-04-15 | 14.93 | $14.94 | 767443 |
| 2024-04-12 | 14.94 | $14.88 | 397429 |
| 2024-04-11 | 14.97 | $15.07 | 406900 |
| 2024-04-10 | 14.95 | $14.96 | 388444 |
| 2024-04-09 | 14.96 | $15.04 | 682497 |
| 2024-04-08 | 14.96 | $14.91 | 338727 |
| 2024-04-05 | 14.98 | $14.84 | 792035 |
| 2024-04-04 | 15.02 | $14.84 | 583400 |
| 2024-04-03 | 15.06 | $14.96 | 405400 |
| 2024-04-02 | 15.09 | $14.98 | 624428 |
| 2024-04-01 | 15.12 | $15.00 | 658239 |
| 2024-03-28 | 15.16 | $14.98 | 686600 |
| 2024-03-27 | 15.20 | $14.96 | 991600 |
| 2024-03-26 | 15.25 | $15.33 | 716432 |
| 2024-03-25 | 15.23 | $15.34 | 773419 |
| 2024-03-22 | 15.21 | $15.22 | 505200 |
| 2024-03-21 | 15.20 | $15.21 | 511400 |
| 2024-03-20 | 15.20 | $15.04 | 746727 |
| 2024-03-19 | 15.24 | $15.01 | 1.0M |
| 2024-03-18 | 15.29 | $15.07 | 1.0M |
| 2024-03-15 | 15.33 | $15.15 | 1.6M |
| 2024-03-14 | 15.37 | $15.00 | 2.2M |
| 2024-03-13 | 15.43 | $15.33 | 2.3M |
| 2024-03-12 | 15.45 | $15.52 | 607626 |
| 2024-03-11 | 15.42 | $15.40 | 498240 |
| 2024-03-08 | 15.41 | $15.51 | 404600 |
| 2024-03-07 | 15.38 | $15.40 | 295200 |
| 2024-03-06 | 15.36 | $15.36 | 472542 |
| 2024-03-05 | 15.35 | $15.32 | 377629 |
| 2024-03-04 | 15.35 | $15.31 | 505800 |
| 2024-03-01 | 15.34 | $15.23 | 525927 |
| 2024-02-29 | 15.36 | $15.02 | 1.0M |
| 2024-02-28 | 15.41 | $15.52 | 454104 |
| 2024-02-27 | 15.38 | $15.57 | 544827 |
| 2024-02-26 | 15.32 | $15.37 | 407231 |
| 2024-02-23 | 15.30 | $15.43 | 359121 |
| 2024-02-22 | 15.26 | $15.39 | 283860 |
| 2024-02-21 | 15.22 | $15.29 | 390600 |
| 2024-02-20 | 15.19 | $15.32 | 283333 |
| 2024-02-16 | 15.16 | $15.34 | 368000 |
| 2024-02-15 | 15.11 | $15.38 | 604837 |
| 2024-02-14 | 15.05 | $15.15 | 391100 |
| 2024-02-13 | 15.03 | $14.95 | 376600 |
| 2024-02-12 | 15.04 | $15.10 | 334122 |
| 2024-02-09 | 15.03 | $14.93 | 653643 |
| 2024-02-08 | 15.05 | $14.86 | 442300 |
| 2024-02-07 | 15.08 | $14.89 | 379918 |
| 2024-02-06 | 15.12 | $14.89 | 523949 |
| 2024-02-05 | 15.16 | $15.00 | 487600 |
| 2024-02-02 | 15.19 | $15.10 | 404542 |
| 2024-02-01 | 15.19 | $15.06 | 518400 |
| 2024-01-31 | 15.21 | $15.13 | 537700 |
| 2024-01-30 | 15.21 | $15.36 | 726208 |
| 2024-01-29 | 15.17 | $15.32 | 572541 |
| 2024-01-26 | 15.12 | $15.34 | 480808 |
| 2024-01-25 | 15.07 | $15.29 | 386023 |
| 2024-01-24 | 15.01 | $15.18 | 579244 |
| 2024-01-23 | 14.97 | $15.15 | 347500 |
| 2024-01-22 | 14.93 | $15.06 | 397921 |
| 2024-01-19 | 14.90 | $14.91 | 457754 |
| 2024-01-18 | 14.90 | $14.94 | 441211 |
| 2024-01-17 | 14.89 | $14.87 | 407530 |
| 2024-01-16 | 14.89 | $14.85 | 410043 |
| 2024-01-12 | 14.90 | $14.91 | 386449 |
| 2024-01-11 | 14.90 | $14.88 | 393125 |
| 2024-01-10 | 14.90 | $14.84 | 492000 |
| 2024-01-09 | 14.91 | $14.82 | 593100 |
| 2024-01-08 | 14.93 | $14.82 | 626262 |
| 2024-01-05 | 14.95 | $14.81 | 717200 |
| 2024-01-04 | 14.97 | $14.81 | 770500 |
| 2024-01-03 | 15.00 | $14.56 | 647637 |
| 2024-01-02 | 15.09 | $14.60 | 630370 |
| 2023-12-29 | 15.18 | $14.65 | 1.4M |
| 2023-12-28 | 15.27 | $14.82 | 1.2M |
| 2023-12-27 | 15.35 | $15.44 | 944819 |
| 2023-12-26 | 15.30 | $15.38 | 866308 |
| 2023-12-22 | 15.26 | $15.34 | 614600 |
| 2023-12-21 | 15.21 | $15.32 | 758594 |
| 2023-12-20 | 15.16 | $15.19 | 786110 |
| 2023-12-19 | 15.13 | $15.27 | 745600 |
| 2023-12-18 | 15.08 | $15.22 | 624900 |
| 2023-12-15 | 15.03 | $15.03 | 864678 |
| 2023-12-14 | 15.01 | $15.14 | 954200 |
| 2023-12-13 | 14.96 | $15.09 | 517300 |
| 2023-12-12 | 14.92 | $14.90 | 369617 |
| 2023-12-11 | 14.90 | $14.83 | 484832 |
| 2023-12-08 | 14.90 | $14.94 | 382200 |
| 2023-12-07 | 14.87 | $14.80 | 418700 |
| 2023-12-06 | 14.87 | $14.66 | 469032 |
| 2023-12-05 | 14.89 | $14.71 | 547900 |
| 2023-12-04 | 14.91 | $14.86 | 400591 |
| 2023-12-01 | 14.89 | $14.84 | 419500 |
| 2023-11-30 | 14.88 | $14.73 | 546744 |
| 2023-11-29 | 14.89 | $14.69 | 454044 |
| 2023-11-28 | 14.90 | $14.86 | 506100 |
| 2023-11-27 | 14.88 | $14.90 | 307700 |
| 2023-11-24 | 14.85 | $14.96 | 209435 |
| 2023-11-22 | 14.80 | $14.86 | 330825 |
| 2023-11-21 | 14.76 | $14.79 | 456000 |
| 2023-11-20 | 14.73 | $14.88 | 368200 |
| 2023-11-17 | 14.67 | $14.84 | 319042 |
| 2023-11-16 | 14.61 | $14.77 | 512900 |
| 2023-11-15 | 14.55 | $14.94 | 495947 |
| 2023-11-14 | 14.44 | $14.95 | 1.4M |
| 2023-11-13 | 14.32 | $14.64 | 418501 |
| 2023-11-10 | 14.24 | $14.63 | 559700 |
| 2023-11-09 | 14.15 | $14.43 | 651721 |
| 2023-11-08 | 14.09 | $14.40 | 571900 |
| 2023-11-07 | 14.03 | $14.36 | 678543 |
| 2023-11-06 | 13.96 | $14.45 | 637050 |
| 2023-11-03 | 13.87 | $14.58 | 1.1M |
| 2023-11-02 | 13.73 | $14.34 | 682379 |
| 2023-11-01 | 13.62 | $13.90 | 427840 |
| 2023-10-31 | 13.59 | $13.69 | 408795 |
| 2023-10-30 | 13.59 | $13.72 | 631800 |
| 2023-10-27 | 13.60 | $13.46 | 580700 |
| 2023-10-26 | 13.66 | $13.63 | 378000 |
| 2023-10-25 | 13.70 | $13.51 | 487200 |
| 2023-10-24 | 13.77 | $13.58 | 453434 |
| 2023-10-23 | 13.84 | $13.53 | 483800 |
| 2023-10-20 | 13.93 | $13.73 | 462200 |
| 2023-10-19 | 13.99 | $13.75 | 347900 |
| 2023-10-18 | 14.07 | $13.97 | 376900 |
| 2023-10-17 | 14.11 | $14.15 | 230800 |
| 2023-10-16 | 14.11 | $14.24 | 434900 |
| 2023-10-13 | 14.10 | $14.00 | 297867 |
| 2023-10-12 | 14.15 | $13.98 | 468900 |
| 2023-10-11 | 14.20 | $14.13 | 381500 |
| 2023-10-10 | 14.23 | $14.10 | 302354 |
| 2023-10-09 | 14.27 | $14.09 | 271862 |
| 2023-10-06 | 14.32 | $14.08 | 393600 |
| 2023-10-05 | 14.38 | $13.98 | 334900 |
| 2023-10-04 | 14.48 | $13.89 | 1.1M |
| 2023-10-03 | 14.61 | $14.01 | 625749 |
| 2023-10-02 | 14.73 | $14.12 | 732735 |
| 2023-09-29 | 14.85 | $14.56 | 472244 |
| 2023-09-28 | 14.90 | $14.54 | 598646 |
| 2023-09-27 | 14.95 | $14.81 | 889708 |
| 2023-09-26 | 14.96 | $14.82 | 649535 |
| 2023-09-25 | 14.97 | $15.02 | 429502 |
| 2023-09-22 | 14.93 | $14.98 | 478144 |
| 2023-09-21 | 14.90 | $14.90 | 540500 |
| 2023-09-20 | 14.87 | $15.06 | 719723 |
| 2023-09-19 | 14.81 | $15.10 | 537500 |
| 2023-09-18 | 14.72 | $15.13 | 789600 |
| 2023-09-15 | 14.62 | $14.98 | 566880 |
| 2023-09-14 | 14.53 | $14.84 | 721300 |
| 2023-09-13 | 14.45 | $14.58 | 349300 |
| 2023-09-12 | 14.42 | $14.46 | 367310 |
| 2023-09-11 | 14.40 | $14.51 | 290300 |
| 2023-09-08 | 14.37 | $14.44 | 190507 |
| 2023-09-07 | 14.35 | $14.32 | 507800 |
| 2023-09-06 | 14.36 | $14.25 | 388211 |
| 2023-09-05 | 14.38 | $14.28 | 496500 |
| 2023-09-01 | 14.39 | $14.48 | 472811 |
| 2023-08-31 | 14.37 | $14.42 | 428600 |
| 2023-08-30 | 14.35 | $14.44 | 257135 |
| 2023-08-29 | 14.33 | $14.39 | 422400 |
| 2023-08-28 | 14.32 | $14.38 | 275702 |
| 2023-08-25 | 14.30 | $14.26 | 520914 |
| 2023-08-24 | 14.31 | $14.19 | 265733 |
| 2023-08-23 | 14.33 | $14.16 | 457044 |
| 2023-08-22 | 14.36 | $14.05 | 501851 |
| 2023-08-21 | 14.42 | $14.34 | 241918 |
| 2023-08-18 | 14.43 | $14.27 | 385600 |
| 2023-08-17 | 14.45 | $14.17 | 435737 |
| 2023-08-16 | 14.50 | $14.39 | 324737 |
| 2023-08-15 | 14.51 | $14.39 | 414300 |
| 2023-08-14 | 14.52 | $14.56 | 655900 |
| 2023-08-11 | 14.49 | $14.41 | 302900 |
| 2023-08-10 | 14.49 | $14.50 | 534703 |
| 2023-08-09 | 14.47 | $14.49 | 459400 |
| 2023-08-08 | 14.45 | $14.47 | 427300 |
| 2023-08-07 | 14.43 | $14.59 | 520300 |
| 2023-08-04 | 14.37 | $14.58 | 793617 |
| 2023-08-03 | 14.31 | $14.05 | 339917 |
| 2023-08-02 | 14.36 | $14.02 | 399878 |
| 2023-08-01 | 14.41 | $14.16 | 488300 |
| 2023-07-31 | 14.44 | $14.29 | 606100 |
| 2023-07-28 | 14.45 | $14.55 | 427900 |
| 2023-07-27 | 14.41 | $14.40 | 646493 |
| 2023-07-26 | 14.39 | $14.57 | 409300 |
| 2023-07-25 | 14.33 | $14.39 | 548000 |
| 2023-07-24 | 14.29 | $14.45 | 364400 |
| 2023-07-21 | 14.24 | $14.26 | 327300 |
| 2023-07-20 | 14.21 | $14.27 | 505746 |
| 2023-07-19 | 14.18 | $14.39 | 654400 |
| 2023-07-18 | 14.12 | $14.35 | 493740 |
| 2023-07-17 | 14.06 | $14.20 | 449700 |
| 2023-07-14 | 14.01 | $14.12 | 282313 |
| 2023-07-13 | 13.98 | $14.07 | 550924 |
| 2023-07-12 | 13.95 | $13.98 | 381900 |
| 2023-07-11 | 13.94 | $13.87 | 429000 |
| 2023-07-10 | 13.94 | $13.76 | 312500 |
| 2023-07-07 | 13.97 | $13.80 | 513821 |
| 2023-07-06 | 13.99 | $13.64 | 476927 |
| 2023-07-05 | 14.05 | $13.76 | 462541 |
| 2023-07-03 | 14.10 | $13.88 | 275700 |
| 2023-06-30 | 14.12 | $13.86 | 525338 |
| 2023-06-29 | 14.15 | $13.88 | 460900 |
| 2023-06-28 | 14.18 | $14.33 | 597326 |
| 2023-06-27 | 14.12 | $14.31 | 589000 |
| 2023-06-26 | 14.06 | $14.07 | 448710 |
| 2023-06-23 | 14.03 | $13.88 | 631837 |
| 2023-06-22 | 14.03 | $14.05 | 427905 |
| 2023-06-21 | 14.00 | $14.10 | 381400 |
| 2023-06-20 | 13.95 | $14.04 | 379945 |
| 2023-06-16 | 13.91 | $14.07 | 879623 |
| 2023-06-15 | 13.85 | $14.16 | 525465 |
| 2023-06-14 | 13.76 | $14.09 | 389102 |
| 2023-06-13 | 13.68 | $14.09 | 514668 |
| 2023-06-12 | 13.57 | $14.04 | 564405 |
| 2023-06-09 | 13.46 | $13.84 | 459200 |
| 2023-06-08 | 13.38 | $13.78 | 429433 |
| 2023-06-07 | 13.29 | $13.75 | 510044 |
| 2023-06-06 | 13.20 | $13.53 | 306202 |
| 2023-06-05 | 13.13 | $13.47 | 663259 |
| 2023-06-02 | 13.08 | $13.32 | 420303 |
| 2023-06-01 | 13.04 | $13.26 | 325540 |
| 2023-05-31 | 13.01 | $13.16 | 346864 |
| 2023-05-30 | 13.00 | $13.13 | 245410 |
| 2023-05-26 | 12.99 | $13.12 | 229443 |
| 2023-05-25 | 12.99 | $13.01 | 342798 |
| 2023-05-24 | 13.01 | $13.12 | 550800 |
| 2023-05-23 | 13.01 | $13.26 | 664600 |
| 2023-05-22 | 12.98 | $13.09 | 325624 |
| 2023-05-19 | 12.99 | $13.15 | 445320 |
| 2023-05-18 | 12.99 | $13.11 | 394200 |
| 2023-05-17 | 12.99 | $13.01 | 455117 |
| 2023-05-16 | 13.02 | $12.79 | 1.2M |
| 2023-05-15 | 13.11 | $13.11 | 290200 |
| 2023-05-12 | 13.14 | $13.08 | 337624 |
| 2023-05-11 | 13.18 | $13.16 | 294148 |
| 2023-05-10 | 13.21 | $13.08 | 483143 |
| 2023-05-09 | 13.27 | $13.09 | 664214 |
| 2023-05-08 | 13.34 | $13.07 | 586917 |
| 2023-05-05 | 13.42 | $13.01 | 1.1M |
| 2023-05-04 | 13.53 | $13.31 | 636638 |
| 2023-05-03 | 13.60 | $13.58 | 372350 |
| 2023-05-02 | 13.62 | $13.60 | 724134 |
| 2023-05-01 | 13.64 | $13.80 | 249800 |
| 2023-04-28 | 13.62 | $13.90 | 1.1M |
| 2023-04-27 | 13.58 | $13.79 | 864600 |
| 2023-04-26 | 13.56 | $13.50 | 810300 |
| 2023-04-25 | 13.59 | $13.68 | 427900 |
| 2023-04-24 | 13.60 | $13.83 | 374200 |
| 2023-04-21 | 13.57 | $13.81 | 345300 |
| 2023-04-20 | 13.55 | $13.74 | 296000 |
| 2023-04-19 | 13.54 | $13.86 | 510520 |
| 2023-04-18 | 13.50 | $13.69 | 460600 |
| 2023-04-17 | 13.49 | $13.87 | 304640 |
| 2023-04-14 | 13.45 | $13.75 | 433000 |
| 2023-04-13 | 13.43 | $13.81 | 401794 |
| 2023-04-12 | 13.39 | $13.62 | 626816 |
| 2023-04-11 | 13.39 | $13.56 | 328745 |
| 2023-04-10 | 13.41 | $13.50 | 437817 |
| 2023-04-06 | 13.44 | $13.50 | 514500 |
| 2023-04-05 | 13.48 | $13.46 | 573325 |
| 2023-04-04 | 13.54 | $13.55 | 533900 |
| 2023-04-03 | 13.59 | $13.69 | 439739 |
| 2023-03-31 | 13.63 | $13.65 | 845111 |
| 2023-03-30 | 13.68 | $13.64 | 655500 |
| 2023-03-29 | 13.74 | $14.10 | 743300 |
| 2023-03-28 | 13.72 | $14.04 | 575805 |
| 2023-03-27 | 13.72 | $13.93 | 561245 |
| 2023-03-24 | 13.73 | $13.70 | 648850 |
| 2023-03-23 | 13.81 | $13.73 | 463342 |
| 2023-03-22 | 13.89 | $13.77 | 421364 |
| 2023-03-21 | 13.98 | $13.99 | 677200 |
| 2023-03-20 | 14.04 | $13.61 | 584110 |
| 2023-03-17 | 14.19 | $13.55 | 1.3M |
| 2023-03-16 | 14.38 | $13.83 | 678960 |
| 2023-03-15 | 14.55 | $13.72 | 1.1M |
| 2023-03-14 | 14.77 | $13.86 | 916344 |
| 2023-03-13 | 15.00 | $13.67 | 1.3M |
| 2023-03-10 | 15.30 | $13.95 | 1.7M |
| 2023-03-09 | 15.60 | $14.62 | 1.6M |
| 2023-03-08 | 15.80 | $15.15 | 1.0M |
| 2023-03-07 | 15.92 | $15.09 | 3.6M |
| 2023-03-06 | 16.07 | $16.05 | 385500 |
| 2023-03-03 | 16.04 | $16.14 | 266600 |
| 2023-03-02 | 15.99 | $16.02 | 267300 |
| 2023-03-01 | 15.96 | $15.93 | 298500 |
| 2023-02-28 | 15.93 | $15.97 | 489523 |
| 2023-02-27 | 15.89 | $16.40 | 590600 |
| 2023-02-24 | 15.76 | $15.88 | 553235 |
| 2023-02-23 | 15.71 | $15.76 | 380800 |
| 2023-02-22 | 15.67 | $15.55 | 377374 |
| 2023-02-21 | 15.68 | $15.39 | 430000 |
| 2023-02-17 | 15.71 | $15.67 | 253000 |
| 2023-02-16 | 15.69 | $15.60 | 445800 |
| 2023-02-15 | 15.69 | $15.61 | 272112 |
| 2023-02-14 | 15.67 | $15.55 | 267352 |
| 2023-02-13 | 15.67 | $15.54 | 362253 |
| 2023-02-10 | 15.67 | $15.48 | 465300 |
| 2023-02-09 | 15.68 | $15.17 | 323100 |
| 2023-02-08 | 15.75 | $15.41 | 513629 |
| 2023-02-07 | 15.78 | $15.75 | 390129 |
| 2023-02-06 | 15.74 | $15.88 | 374000 |
| 2023-02-03 | 15.67 | $15.85 | 586419 |
| 2023-02-02 | 15.59 | $15.86 | 550038 |
| 2023-02-01 | 15.50 | $15.96 | 412600 |
| 2023-01-31 | 15.36 | $15.61 | 510100 |
| 2023-01-30 | 15.28 | $15.44 | 399280 |
| 2023-01-27 | 15.21 | $15.72 | 606822 |
| 2023-01-26 | 15.08 | $15.50 | 401119 |
| 2023-01-25 | 14.97 | $15.42 | 383720 |
| 2023-01-24 | 14.85 | $15.29 | 332220 |
| 2023-01-23 | 14.75 | $15.38 | 553992 |
| 2023-01-20 | 14.61 | $14.91 | 666800 |
| 2023-01-19 | 14.55 | $14.60 | 357836 |
| 2023-01-18 | 14.54 | $14.84 | 409600 |
| 2023-01-17 | 14.48 | $15.00 | 432299 |
| 2023-01-13 | 14.37 | $14.86 | 426100 |
| 2023-01-12 | 14.29 | $14.92 | 464500 |
| 2023-01-11 | 14.17 | $14.60 | 762000 |
| 2023-01-10 | 14.11 | $14.38 | 202100 |
| 2023-01-09 | 14.08 | $14.36 | 322700 |
| 2023-01-06 | 14.05 | $14.24 | 455099 |
| 2023-01-05 | 14.05 | $14.30 | 330241 |
| 2023-01-04 | 14.03 | $14.26 | 546800 |
| 2023-01-03 | 14.03 | $13.97 | 552240 |
| 2022-12-30 | 14.08 | $13.72 | 2.1M |
| 2022-12-29 | 14.20 | $13.93 | 1.3M |
| 2022-12-28 | 14.30 | $14.49 | 1.5M |
| 2022-12-27 | 14.29 | $14.68 | 1.3M |
| 2022-12-23 | 14.25 | $14.57 | 579900 |
| 2022-12-22 | 14.22 | $14.27 | 827318 |
| 2022-12-21 | 14.26 | $14.24 | 610220 |
| 2022-12-20 | 14.31 | $14.15 | 666900 |
| 2022-12-19 | 14.39 | $13.97 | 1.0M |
| 2022-12-16 | 14.52 | $14.14 | 803235 |
| 2022-12-15 | 14.64 | $14.47 | 709300 |
| 2022-12-14 | 14.71 | $14.59 | 684841 |
| 2022-12-13 | 14.77 | $14.59 | 489700 |
| 2022-12-12 | 14.84 | $14.58 | 512942 |
| 2022-12-09 | 14.92 | $14.61 | 294700 |
| 2022-12-08 | 15.02 | $14.53 | 409500 |
| 2022-12-07 | 15.14 | $14.50 | 657663 |
| 2022-12-06 | 15.30 | $14.67 | 997175 |
| 2022-12-05 | 15.44 | $14.98 | 588029 |
| 2022-12-02 | 15.54 | $15.30 | 371422 |
| 2022-12-01 | 15.59 | $15.43 | 533200 |
| 2022-11-30 | 15.63 | $15.49 | 429233 |
| 2022-11-29 | 15.65 | $15.30 | 381720 |
| 2022-11-28 | 15.72 | $15.31 | 581300 |
| 2022-11-25 | 15.79 | $15.77 | 132933 |
| 2022-11-23 | 15.78 | $15.57 | 915900 |
| 2022-11-22 | 15.82 | $15.86 | 713819 |
| 2022-11-21 | 15.79 | $15.75 | 399026 |
| 2022-11-18 | 15.78 | $15.77 | 264729 |
| 2022-11-17 | 15.77 | $15.86 | 269644 |
| 2022-11-16 | 15.73 | $15.78 | 309406 |
| 2022-11-15 | 15.70 | $15.90 | 459000 |
| 2022-11-14 | 15.64 | $15.81 | 436645 |
| 2022-11-11 | 15.60 | $15.91 | 327800 |
| 2022-11-10 | 15.52 | $15.83 | 406800 |
| 2022-11-09 | 15.44 | $15.64 | 548900 |
| 2022-11-08 | 15.40 | $15.66 | 529750 |
| 2022-11-07 | 15.34 | $16.07 | 759631 |
| 2022-11-04 | 15.19 | $15.65 | 415900 |
| 2022-11-03 | 15.10 | $15.40 | 304600 |
| 2022-11-02 | 15.05 | $15.33 | 441833 |
| 2022-11-01 | 15.01 | $15.47 | 442700 |
| 2022-10-31 | 14.93 | $15.46 | 335100 |
| 2022-10-28 | 14.84 | $15.51 | 931700 |
| 2022-10-27 | 14.73 | $15.32 | 485700 |
| 2022-10-26 | 14.65 | $15.28 | 555900 |
| 2022-10-25 | 14.56 | $15.24 | 406221 |
| 2022-10-24 | 14.47 | $14.75 | 509073 |
| 2022-10-21 | 14.47 | $14.69 | 339300 |
| 2022-10-20 | 14.49 | $14.72 | 324140 |
| 2022-10-19 | 14.50 | $14.81 | 564538 |
| 2022-10-18 | 14.50 | $14.99 | 470100 |
| 2022-10-17 | 14.47 | $14.88 | 382738 |
| 2022-10-14 | 14.47 | $14.72 | 308941 |
| 2022-10-13 | 14.49 | $14.92 | 420100 |
| 2022-10-12 | 14.49 | $14.57 | 322500 |
| 2022-10-11 | 14.56 | $14.39 | 380426 |
| 2022-10-10 | 14.68 | $14.39 | 284900 |
| 2022-10-07 | 14.83 | $14.65 | 379300 |
| 2022-10-06 | 14.96 | $14.80 | 257413 |
| 2022-10-05 | 15.07 | $15.04 | 275200 |
| 2022-10-04 | 15.16 | $15.30 | 622948 |
| 2022-10-03 | 15.21 | $14.47 | 498840 |
| 2022-09-30 | 15.45 | $14.45 | 545638 |
| 2022-09-29 | 15.73 | $14.60 | 611939 |
| 2022-09-28 | 16.03 | $15.79 | 516068 |
| 2022-09-27 | 16.13 | $15.52 | 752800 |
| 2022-09-26 | 16.31 | $15.28 | 1.0M |
| 2022-09-23 | 16.56 | $16.30 | 1.1M |
| 2022-09-22 | 16.65 | $16.31 | 785703 |
| 2022-09-21 | 16.75 | $16.50 | 282537 |
| 2022-09-20 | 16.82 | $16.56 | 302500 |
| 2022-09-19 | 16.90 | $16.79 | 195030 |
| 2022-09-16 | 16.94 | $16.89 | 359444 |
| 2022-09-15 | 16.96 | $17.03 | 224278 |
| 2022-09-14 | 16.96 | $16.91 | 619639 |
| 2022-09-13 | 16.99 | $16.79 | 271301 |
| 2022-09-12 | 17.05 | $17.19 | 335000 |
| 2022-09-09 | 17.03 | $17.09 | 361200 |
| 2022-09-08 | 17.04 | $17.09 | 294032 |
| 2022-09-07 | 17.04 | $16.87 | 230800 |
| 2022-09-06 | 17.09 | $16.74 | 285021 |
| 2022-09-02 | 17.18 | $16.84 | 245400 |
| 2022-09-01 | 17.26 | $16.77 | 349900 |
| 2022-08-31 | 17.37 | $17.02 | 219100 |
| 2022-08-30 | 17.45 | $16.95 | 274836 |
| 2022-08-29 | 17.55 | $17.29 | 256832 |
| 2022-08-26 | 17.60 | $17.31 | 250300 |
| 2022-08-25 | 17.65 | $17.54 | 265440 |
| 2022-08-24 | 17.66 | $17.50 | 213993 |
| 2022-08-23 | 17.68 | $17.42 | 227218 |
| 2022-08-22 | 17.71 | $17.14 | 239223 |
| 2022-08-19 | 17.81 | $17.47 | 338341 |
| 2022-08-18 | 17.86 | $17.84 | 254367 |
| 2022-08-17 | 17.83 | $17.53 | 343109 |
| 2022-08-16 | 17.86 | $18.03 | 349600 |
| 2022-08-15 | 17.79 | $17.92 | 305730 |
| 2022-08-12 | 17.74 | $18.05 | 282837 |
| 2022-08-11 | 17.64 | $17.84 | 279130 |
| 2022-08-10 | 17.57 | $17.78 | 594502 |
| 2022-08-09 | 17.50 | $17.74 | 204900 |
| 2022-08-08 | 17.43 | $18.00 | 316147 |
| 2022-08-05 | 17.29 | $17.61 | 372622 |
| 2022-08-04 | 17.21 | $17.42 | 240500 |
| 2022-08-03 | 17.15 | $17.52 | 285551 |
| 2022-08-02 | 17.07 | $17.46 | 262322 |
| 2022-08-01 | 16.98 | $17.58 | 339953 |
| 2022-07-29 | 16.85 | $17.60 | 467400 |
| 2022-07-28 | 16.70 | $17.52 | 476300 |
| 2022-07-27 | 16.55 | $17.26 | 459123 |
| 2022-07-26 | 16.42 | $16.76 | 195600 |
| 2022-07-25 | 16.39 | $16.62 | 278987 |
| 2022-07-22 | 16.37 | $16.67 | 193600 |
| 2022-07-21 | 16.35 | $16.70 | 248113 |
| 2022-07-20 | 16.32 | $16.66 | 254237 |
| 2022-07-19 | 16.29 | $16.66 | 342768 |
| 2022-07-18 | 16.26 | $16.32 | 302500 |
| 2022-07-15 | 16.31 | $16.22 | 265900 |
| 2022-07-14 | 16.38 | $15.99 | 442208 |
| 2022-07-13 | 16.51 | $16.25 | 468400 |
| 2022-07-12 | 16.62 | $16.56 | 185000 |
| 2022-07-11 | 16.68 | $16.53 | 249810 |
| 2022-07-08 | 16.75 | $16.87 | 299922 |
| 2022-07-07 | 16.77 | $16.86 | 349200 |
| 2022-07-06 | 16.80 | $16.64 | 413104 |
| 2022-07-05 | 16.88 | $16.93 | 350200 |
| 2022-07-01 | 16.92 | $16.90 | 844030 |
| 2022-06-30 | 16.96 | $16.80 | 393838 |
| 2022-06-29 | 17.04 | $16.87 | 334516 |
| 2022-06-28 | 17.12 | $17.53 | 776392 |
| 2022-06-27 | 17.08 | $17.66 | 368300 |
| 2022-06-24 | 17.00 | $17.41 | 332926 |
| 2022-06-23 | 16.97 | $16.98 | 300500 |
| 2022-06-22 | 17.03 | $17.06 | 368987 |
| 2022-06-21 | 17.08 | $17.00 | 453300 |
| 2022-06-17 | 17.15 | $16.74 | 974900 |
| 2022-06-16 | 17.29 | $16.53 | 680800 |
| 2022-06-15 | 17.50 | $17.23 | 421937 |
| 2022-06-14 | 17.61 | $17.17 | 919203 |
| 2022-06-13 | 17.74 | $17.06 | 1.2M |
| 2022-06-10 | 17.92 | $17.89 | 471700 |
| 2022-06-09 | 17.95 | $17.95 | 607100 |
| 2022-06-08 | 17.98 | $18.15 | 402533 |
| 2022-06-07 | 17.97 | $18.28 | 516900 |
| 2022-06-06 | 17.93 | $18.34 | 277023 |
| 2022-06-03 | 17.88 | $18.20 | 189700 |
| 2022-06-02 | 17.85 | $18.34 | 298264 |
| 2022-06-01 | 17.79 | $18.28 | 338259 |
| 2022-05-31 | 17.73 | $18.09 | 388300 |
| 2022-05-27 | 17.71 | $18.25 | 426713 |
| 2022-05-26 | 17.65 | $17.99 | 496723 |
| 2022-05-25 | 17.64 | $17.71 | 390466 |
| 2022-05-24 | 17.69 | $17.53 | 401900 |
| 2022-05-23 | 17.79 | $17.71 | 301140 |
| 2022-05-20 | 17.87 | $17.32 | 803218 |
| 2022-05-19 | 18.05 | $17.87 | 364636 |
| 2022-05-18 | 18.15 | $18.02 | 317400 |
| 2022-05-17 | 18.23 | $18.53 | 524400 |
| 2022-05-16 | 18.23 | $18.25 | 313136 |
| 2022-05-13 | 18.28 | $17.95 | 687637 |
| 2022-05-12 | 18.40 | $17.76 | 866154 |
| 2022-05-11 | 18.59 | $18.22 | 403531 |
| 2022-05-10 | 18.72 | $18.49 | 661012 |
| 2022-05-09 | 18.81 | $18.13 | 1.1M |
| 2022-05-06 | 19.00 | $18.94 | 532300 |
| 2022-05-05 | 19.04 | $18.78 | 421807 |
| 2022-05-04 | 19.13 | $19.18 | 321347 |
| 2022-05-03 | 19.15 | $18.88 | 383665 |
| 2022-05-02 | 19.24 | $18.47 | 835100 |
| 2022-04-29 | 19.42 | $18.77 | 576200 |
| 2022-04-28 | 19.58 | $19.33 | 468815 |
| 2022-04-27 | 19.64 | $19.14 | 529172 |
| 2022-04-26 | 19.76 | $19.00 | 559345 |
| 2022-04-25 | 19.92 | $19.44 | 655194 |
| 2022-04-22 | 20.02 | $19.42 | 937602 |
| 2022-04-21 | 20.13 | $20.22 | 446100 |
| 2022-04-20 | 20.10 | $20.33 | 378716 |
| 2022-04-19 | 20.03 | $20.22 | 215560 |
| 2022-04-18 | 19.98 | $20.12 | 324540 |
| 2022-04-14 | 19.94 | $20.09 | 347700 |
| 2022-04-13 | 19.90 | $20.16 | 334300 |
| 2022-04-12 | 19.83 | $19.82 | 349810 |
| 2022-04-11 | 19.83 | $19.85 | 384531 |
| 2022-04-08 | 19.82 | $20.03 | 516513 |
| 2022-04-07 | 19.77 | $19.81 | 403200 |
| 2022-04-06 | 19.76 | $19.61 | 255922 |
| 2022-04-05 | 19.78 | $19.75 | 395807 |
| 2022-04-04 | 19.79 | $19.79 | 285500 |
| 2022-04-01 | 19.78 | $19.88 | 294930 |
| 2022-03-31 | 19.75 | $19.61 | 365129 |
| 2022-03-30 | 19.78 | $19.67 | 455500 |
| 2022-03-29 | 19.80 | $20.06 | 633001 |
| 2022-03-28 | 19.74 | $20.06 | 482300 |
| 2022-03-25 | 19.67 | $20.17 | 532548 |
| 2022-03-24 | 19.56 | $19.91 | 352912 |
| 2022-03-23 | 19.49 | $19.84 | 408014 |
| 2022-03-22 | 19.43 | $19.91 | 587740 |
| 2022-03-21 | 19.34 | $19.60 | 503075 |
| 2022-03-18 | 19.31 | $19.56 | 1.3M |
| 2022-03-17 | 19.28 | $19.59 | 546408 |
| 2022-03-16 | 19.23 | $19.21 | 489236 |
| 2022-03-15 | 19.27 | $19.15 | 375100 |
| 2022-03-14 | 19.32 | $19.06 | 519900 |
| 2022-03-11 | 19.40 | $19.32 | 272000 |
| 2022-03-10 | 19.44 | $19.29 | 300522 |
| 2022-03-09 | 19.50 | $19.23 | 484100 |
| 2022-03-08 | 19.57 | $19.11 | 856000 |
| 2022-03-07 | 19.69 | $19.09 | 832697 |
| 2022-03-04 | 19.83 | $19.30 | 674849 |
| 2022-03-03 | 19.94 | $19.71 | 295309 |
| 2022-03-02 | 19.99 | $19.74 | 500800 |
| 2022-03-01 | 20.04 | $19.47 | 650141 |
| 2022-02-28 | 20.16 | $19.76 | 850224 |
| 2022-02-25 | 20.23 | $19.78 | 984603 |
| 2022-02-24 | 20.31 | $20.07 | 773106 |
| 2022-02-23 | 20.34 | $20.23 | 452300 |
| 2022-02-22 | 20.34 | $20.21 | 551000 |
| 2022-02-18 | 20.34 | $20.34 | 1.1M |
| 2022-02-17 | 20.31 | $20.17 | 625708 |
| 2022-02-16 | 20.32 | $20.23 | 469540 |
| 2022-02-15 | 20.31 | $20.06 | 387115 |
| 2022-02-14 | 20.33 | $20.01 | 707600 |
| 2022-02-11 | 20.37 | $20.19 | 601858 |
| 2022-02-10 | 20.37 | $20.30 | 502329 |
| 2022-02-09 | 20.35 | $20.41 | 457282 |
| 2022-02-08 | 20.30 | $20.41 | 344741 |
| 2022-02-07 | 20.24 | $20.38 | 616000 |
| 2022-02-04 | 20.17 | $20.31 | 470900 |
| 2022-02-03 | 20.11 | $20.32 | 497217 |
| 2022-02-02 | 20.03 | $20.59 | 575306 |
| 2022-02-01 | 19.89 | $20.35 | 696940 |
| 2022-01-31 | 19.76 | $20.03 | 465100 |
| 2022-01-28 | 19.69 | $19.81 | 458904 |
| 2022-01-27 | 19.65 | $19.62 | 566300 |
| 2022-01-26 | 19.64 | $19.54 | 395700 |
| 2022-01-25 | 19.64 | $19.47 | 612900 |
| 2022-01-24 | 19.66 | $19.38 | 1.2M |
| 2022-01-21 | 19.70 | $19.39 | 582615 |
| 2022-01-20 | 19.75 | $19.71 | 347563 |
| 2022-01-19 | 19.73 | $19.86 | 433300 |
| 2022-01-18 | 19.68 | $19.89 | 585100 |
| 2022-01-14 | 19.61 | $19.76 | 318528 |
| 2022-01-13 | 19.55 | $19.73 | 436900 |
| 2022-01-12 | 19.50 | $19.94 | 618454 |
| 2022-01-11 | 19.39 | $19.59 | 675203 |
| 2022-01-10 | 19.33 | $19.41 | 489367 |
| 2022-01-07 | 19.30 | $19.34 | 422723 |
| 2022-01-06 | 19.28 | $19.15 | 393300 |
| 2022-01-05 | 19.30 | $19.21 | 445902 |
| 2022-01-04 | 19.31 | $19.36 | 495918 |
| 2022-01-03 | 19.29 | $19.21 | 274600 |
| 2021-12-31 | 19.30 | $19.16 | 302700 |
| 2021-12-30 | 19.31 | $19.09 | 859451 |
| 2021-12-29 | 19.35 | $19.46 | 516304 |
| 2021-12-28 | 19.30 | $19.51 | 481779 |
| 2021-12-27 | 19.25 | $19.49 | 580700 |
| 2021-12-23 | 19.18 | $19.41 | 566200 |
| 2021-12-22 | 19.13 | $19.23 | 740545 |
| 2021-12-21 | 19.10 | $19.14 | 468940 |
| 2021-12-20 | 19.08 | $18.99 | 667300 |
| 2021-12-17 | 19.09 | $19.05 | 1.4M |
| 2021-12-16 | 19.10 | $19.16 | 410299 |
| 2021-12-15 | 19.08 | $19.05 | 605600 |
| 2021-12-14 | 19.07 | $19.02 | 601800 |
| 2021-12-13 | 19.08 | $19.07 | 427945 |
| 2021-12-10 | 19.07 | $19.21 | 268429 |
| 2021-12-09 | 19.04 | $19.11 | 416900 |
| 2021-12-08 | 19.02 | $19.20 | 457303 |
| 2021-12-07 | 18.97 | $19.10 | 431529 |
| 2021-12-06 | 18.94 | $19.10 | 369000 |
| 2021-12-03 | 18.91 | $18.92 | 452937 |
| 2021-12-02 | 18.91 | $19.02 | 488317 |
| 2021-12-01 | 18.88 | $18.79 | 481589 |
| 2021-11-30 | 18.90 | $18.83 | 444609 |
| 2021-11-29 | 18.92 | $19.02 | 459621 |
| 2021-11-26 | 18.90 | $18.91 | 259616 |
| 2021-11-24 | 18.90 | $18.98 | 314605 |
| 2021-11-23 | 18.88 | $18.90 | 267355 |
| 2021-11-22 | 18.88 | $18.78 | 430148 |
| 2021-11-19 | 18.90 | $18.71 | 345600 |
| 2021-11-18 | 18.94 | $18.83 | 380343 |
| 2021-11-17 | 18.96 | $18.88 | 314151 |
| 2021-11-16 | 18.97 | $18.96 | 454900 |
| 2021-11-15 | 18.97 | $18.92 | 466007 |
| 2021-11-12 | 18.98 | $19.01 | 418501 |
| 2021-11-11 | 18.97 | $19.11 | 284400 |
| 2021-11-10 | 18.94 | $18.99 | 411828 |
| 2021-11-09 | 18.93 | $19.03 | 590500 |
| 2021-11-08 | 18.90 | $19.10 | 563793 |
| 2021-11-05 | 18.86 | $18.80 | 408305 |
| 2021-11-04 | 18.87 | $18.69 | 361900 |
| 2021-11-03 | 18.91 | $18.77 | 293650 |
| 2021-11-02 | 18.94 | $18.69 | 394032 |
| 2021-11-01 | 18.99 | $18.98 | 422737 |
| 2021-10-29 | 18.99 | $18.97 | 223010 |
| 2021-10-28 | 18.99 | $18.92 | 617400 |
| 2021-10-27 | 19.00 | $18.97 | 333149 |
| 2021-10-26 | 19.00 | $19.02 | 282100 |
| 2021-10-25 | 18.99 | $19.06 | 405240 |
| 2021-10-22 | 18.97 | $19.17 | 200400 |
| 2021-10-21 | 18.92 | $19.13 | 309515 |
| 2021-10-20 | 18.87 | $19.06 | 317653 |
| 2021-10-19 | 18.83 | $19.04 | 357014 |
| 2021-10-18 | 18.79 | $18.96 | 362900 |
| 2021-10-15 | 18.75 | $18.99 | 409100 |
| 2021-10-14 | 18.71 | $18.97 | 302000 |
| 2021-10-13 | 18.66 | $18.95 | 300200 |
| 2021-10-12 | 18.61 | $18.87 | 378600 |
| 2021-10-11 | 18.57 | $18.82 | 508208 |
| 2021-10-08 | 18.54 | $18.69 | 231922 |
| 2021-10-07 | 18.52 | $18.49 | 619210 |
| 2021-10-06 | 18.55 | $18.57 | 567105 |
| 2021-10-05 | 18.57 | $18.50 | 457727 |
| 2021-10-04 | 18.60 | $18.52 | 370448 |
| 2021-10-01 | 18.64 | $18.50 | 346700 |
| 2021-09-30 | 18.69 | $18.35 | 399610 |
| 2021-09-29 | 18.78 | $18.48 | 620227 |
| 2021-09-28 | 18.86 | $18.97 | 500400 |
| 2021-09-27 | 18.85 | $19.08 | 427516 |
| 2021-09-24 | 18.81 | $18.87 | 391807 |
| 2021-09-23 | 18.81 | $18.83 | 599500 |
| 2021-09-22 | 18.82 | $18.80 | 686726 |
| 2021-09-21 | 18.84 | $18.76 | 365154 |
| 2021-09-20 | 18.87 | $18.58 | 1.1M |
| 2021-09-17 | 18.95 | $18.74 | 774560 |
| 2021-09-16 | 19.00 | $18.86 | 476600 |
| 2021-09-15 | 19.04 | $18.98 | 682021 |
| 2021-09-14 | 19.06 | $19.00 | 446919 |
| 2021-09-13 | 19.08 | $19.14 | 385443 |
| 2021-09-10 | 19.07 | $19.10 | 378800 |
| 2021-09-09 | 19.07 | $19.14 | 397941 |
| 2021-09-08 | 19.06 | $19.01 | 347383 |
| 2021-09-07 | 19.08 | $19.07 | 463028 |
| 2021-09-03 | 19.09 | $19.20 | 299800 |
| 2021-09-02 | 19.07 | $19.23 | 394200 |
| 2021-09-01 | 19.05 | $19.13 | 270700 |
| 2021-08-31 | 19.04 | $19.06 | 411500 |
| 2021-08-30 | 19.05 | $19.13 | 289145 |
| 2021-08-27 | 19.04 | $19.20 | 274948 |
| 2021-08-26 | 19.02 | $19.07 | 376900 |
| 2021-08-25 | 19.02 | $19.21 | 443805 |
| 2021-08-24 | 19.00 | $19.15 | 432239 |
| 2021-08-23 | 18.98 | $18.97 | 380000 |
| 2021-08-20 | 19.01 | $18.86 | 440587 |
| 2021-08-19 | 19.05 | $18.60 | 878721 |
| 2021-08-18 | 19.17 | $18.96 | 445652 |
| 2021-08-17 | 19.22 | $19.16 | 508443 |
| 2021-08-16 | 19.24 | $19.22 | 483800 |
| 2021-08-13 | 19.25 | $19.28 | 545444 |
| 2021-08-12 | 19.26 | $19.40 | 471035 |
| 2021-08-11 | 19.24 | $19.40 | 533900 |
| 2021-08-10 | 19.21 | $19.38 | 504116 |
| 2021-08-09 | 19.19 | $19.45 | 539500 |
| 2021-08-06 | 19.15 | $19.52 | 776717 |
| 2021-08-05 | 19.08 | $19.36 | 498697 |
| 2021-08-04 | 19.05 | $19.19 | 301100 |
| 2021-08-03 | 19.04 | $19.27 | 378896 |
| 2021-08-02 | 19.02 | $19.24 | 260327 |
| 2021-07-30 | 19.00 | $19.08 | 253400 |
| 2021-07-29 | 19.01 | $19.17 | 298000 |
| 2021-07-28 | 19.01 | $19.22 | 332248 |
| 2021-07-27 | 19.00 | $19.10 | 383581 |
| 2021-07-26 | 19.01 | $19.00 | 517100 |
| 2021-07-23 | 19.05 | $18.97 | 299800 |
| 2021-07-22 | 19.10 | $19.02 | 326150 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.87
2026-07-17
Close Price
$8.83
Vol: 445787
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.74
Average
14.26
Maximum
20.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.87 | $8.83 | 445787 |
| 2026-07-16 | 8.92 | $9.06 | 645900 |
| 2026-07-15 | 8.90 | $8.94 | 787500 |
| 2026-07-14 | 8.92 | $8.90 | 498039 |
| 2026-07-13 | 8.95 | $8.81 | 642600 |
| 2026-07-10 | 9.03 | $8.82 | 1.1M |
| 2026-07-09 | 9.11 | $8.55 | 3.2M |
| 2026-07-08 | 9.31 | $8.93 | 1.2M |
| 2026-07-07 | 9.42 | $9.00 | 1.4M |
| 2026-07-06 | 9.54 | $9.18 | 1.2M |
| 2026-07-02 | 9.62 | $9.58 | 734103 |
| 2026-07-01 | 9.59 | $9.69 | 1.2M |
| 2026-06-30 | 9.52 | $9.48 | 861400 |
| 2026-06-29 | 9.50 | $9.71 | 1.4M |
| 2026-06-26 | 9.40 | $9.47 | 738619 |
| 2026-06-25 | 9.35 | $9.27 | 768641 |
| 2026-06-24 | 9.35 | $9.36 | 1.2M |
| 2026-06-23 | 9.32 | $9.43 | 1.2M |
| 2026-06-22 | 9.26 | $9.33 | 852759 |
| 2026-06-18 | 9.22 | $9.31 | 1.2M |
| 2026-06-17 | 9.17 | $9.19 | 591545 |
| 2026-06-16 | 9.15 | $9.31 | 668016 |
| 2026-06-15 | 9.09 | $9.27 | 872200 |
| 2026-06-12 | 9.03 | $9.24 | 880022 |
| 2026-06-11 | 8.96 | $9.08 | 1.1M |
| 2026-06-10 | 8.93 | $9.10 | 674200 |
| 2026-06-09 | 8.89 | $9.00 | 986611 |
| 2026-06-08 | 8.87 | $8.94 | 874481 |
| 2026-06-05 | 8.88 | $8.86 | 766519 |
| 2026-06-04 | 8.91 | $9.11 | 914206 |
| 2026-06-03 | 8.86 | $8.90 | 1.7M |
| 2026-06-02 | 8.88 | $9.14 | 766100 |
| 2026-06-01 | 8.83 | $9.18 | 848200 |
| 2026-05-29 | 8.76 | $8.96 | 835000 |
| 2026-05-28 | 8.74 | $8.90 | 730134 |
| 2026-05-27 | 8.75 | $8.93 | 713470 |
| 2026-05-26 | 8.75 | $8.87 | 1.0M |
| 2026-05-22 | 8.77 | $8.86 | 1.0M |
| 2026-05-21 | 8.81 | $8.92 | 716218 |
| 2026-05-20 | 8.84 | $8.91 | 1.0M |
| 2026-05-19 | 8.88 | $8.75 | 1.1M |
| 2026-05-18 | 8.98 | $8.75 | 1.5M |
| 2026-05-15 | 9.12 | $8.93 | 1.2M |
| 2026-05-14 | 9.23 | $8.92 | 1.5M |
| 2026-05-13 | 9.36 | $8.92 | 2.3M |
| 2026-05-12 | 9.53 | $9.00 | 1.4M |
| 2026-05-11 | 9.71 | $8.95 | 2.7M |
| 2026-05-08 | 9.94 | $9.28 | 2.8M |
| 2026-05-07 | 10.12 | $9.94 | 1.3M |
| 2026-05-06 | 10.13 | $10.15 | 1.2M |
| 2026-05-05 | 10.06 | $10.12 | 1.1M |
| 2026-05-04 | 9.99 | $10.04 | 1.6M |
| 2026-05-01 | 9.92 | $10.09 | 2.3M |
| 2026-04-30 | 9.81 | $9.83 | 1.2M |
| 2026-04-29 | 9.76 | $9.71 | 868300 |
| 2026-04-28 | 9.74 | $9.77 | 1.5M |
| 2026-04-27 | 9.69 | $9.67 | 1.6M |
| 2026-04-24 | 9.66 | $9.51 | 786514 |
| 2026-04-23 | 9.67 | $9.48 | 1.1M |
| 2026-04-22 | 9.68 | $9.62 | 733600 |
| 2026-04-21 | 9.66 | $9.69 | 1.2M |
| 2026-04-20 | 9.60 | $9.77 | 1.7M |
| 2026-04-17 | 9.50 | $9.79 | 1.4M |
| 2026-04-16 | 9.37 | $9.55 | 1.3M |
| 2026-04-15 | 9.29 | $9.67 | 1.3M |
| 2026-04-14 | 9.15 | $9.46 | 1.5M |
| 2026-04-13 | 9.04 | $9.08 | 1.5M |
| 2026-04-10 | 9.03 | $8.97 | 1.1M |
| 2026-04-09 | 9.06 | $9.04 | 1.4M |
| 2026-04-08 | 9.07 | $9.13 | 1.1M |
| 2026-04-07 | 9.06 | $9.18 | 1.6M |
| 2026-04-06 | 9.02 | $9.25 | 1.2M |
| 2026-04-02 | 8.96 | $9.03 | 1.9M |
| 2026-04-01 | 8.95 | $8.76 | 1.6M |
| 2026-03-31 | 9.04 | $8.88 | 1.6M |
| 2026-03-30 | 9.10 | $9.04 | 1.4M |
| 2026-03-27 | 9.12 | $8.99 | 1.2M |
| 2026-03-26 | 9.17 | $9.10 | 853000 |
| 2026-03-25 | 9.19 | $9.22 | 670693 |
| 2026-03-24 | 9.18 | $9.15 | 1.3M |
| 2026-03-23 | 9.19 | $9.24 | 1.5M |
| 2026-03-20 | 9.17 | $9.04 | 2.4M |
| 2026-03-19 | 9.22 | $9.28 | 1.1M |
| 2026-03-18 | 9.19 | $9.30 | 1.2M |
| 2026-03-17 | 9.16 | $9.29 | 1.7M |
| 2026-03-16 | 9.12 | $9.06 | 1.6M |
| 2026-03-13 | 9.15 | $9.12 | 1.4M |
| 2026-03-12 | 9.16 | $9.06 | 2.0M |
| 2026-03-11 | 9.20 | $9.17 | 1.5M |
| 2026-03-10 | 9.21 | $9.16 | 1.2M |
| 2026-03-09 | 9.22 | $9.15 | 2.1M |
| 2026-03-06 | 9.24 | $9.35 | 2.0M |
| 2026-03-05 | 9.21 | $9.30 | 1.4M |
| 2026-03-04 | 9.18 | $9.33 | 1.3M |
| 2026-03-03 | 9.14 | $9.17 | 1.5M |
| 2026-03-02 | 9.13 | $9.16 | 2.3M |
| 2026-02-27 | 9.14 | $9.06 | 2.7M |
| 2026-02-26 | 9.17 | $9.17 | 2.0M |
| 2026-02-25 | 9.18 | $9.26 | 970700 |
| 2026-02-24 | 9.17 | $9.15 | 1.0M |
| 2026-02-23 | 9.18 | $9.07 | 1.7M |
| 2026-02-20 | 9.23 | $9.08 | 1.5M |
| 2026-02-19 | 9.28 | $9.16 | 2.0M |
| 2026-02-18 | 9.33 | $9.29 | 1.0M |
| 2026-02-17 | 9.33 | $9.24 | 1.5M |
| 2026-02-13 | 9.36 | $9.23 | 2.0M |
| 2026-02-12 | 9.40 | $9.41 | 1.1M |
| 2026-02-11 | 9.38 | $9.47 | 871898 |
| 2026-02-10 | 9.35 | $9.50 | 1.8M |
| 2026-02-09 | 9.30 | $9.34 | 1.6M |
| 2026-02-06 | 9.28 | $9.20 | 1.5M |
| 2026-02-05 | 9.31 | $9.25 | 2.3M |
| 2026-02-04 | 9.33 | $9.38 | 1.9M |
| 2026-02-03 | 9.31 | $9.20 | 2.2M |
| 2026-02-02 | 9.35 | $9.26 | 2.1M |
| 2026-01-30 | 9.38 | $9.42 | 1.3M |
| 2026-01-29 | 9.36 | $9.40 | 925820 |
| 2026-01-28 | 9.34 | $9.34 | 1.0M |
| 2026-01-27 | 9.34 | $9.39 | 1.3M |
| 2026-01-26 | 9.32 | $9.45 | 2.6M |
| 2026-01-23 | 9.29 | $9.41 | 1.1M |
| 2026-01-22 | 9.25 | $9.40 | 1.3M |
| 2026-01-21 | 9.22 | $9.42 | 1.2M |
| 2026-01-20 | 9.17 | $9.32 | 2.1M |
| 2026-01-16 | 9.15 | $9.30 | 965232 |
| 2026-01-15 | 9.13 | $9.43 | 1.5M |
| 2026-01-14 | 9.06 | $9.27 | 929041 |
| 2026-01-13 | 9.04 | $9.05 | 1.2M |
| 2026-01-12 | 9.09 | $9.14 | 1.1M |
| 2026-01-09 | 9.11 | $9.16 | 1.3M |
| 2026-01-08 | 9.15 | $9.20 | 1.5M |
| 2026-01-07 | 9.18 | $8.96 | 2.2M |
| 2026-01-06 | 9.30 | $9.18 | 1.8M |
| 2026-01-05 | 9.38 | $9.31 | 1.4M |
| 2026-01-02 | 9.43 | $9.28 | 1.5M |
| 2025-12-31 | 9.51 | $9.28 | 2.5M |
| 2025-12-30 | 9.61 | $9.63 | 1.8M |
| 2025-12-29 | 9.62 | $9.59 | 1.7M |
| 2025-12-26 | 9.65 | $9.63 | 1.5M |
| 2025-12-24 | 9.68 | $9.60 | 968400 |
| 2025-12-23 | 9.71 | $9.56 | 1.6M |
| 2025-12-22 | 9.77 | $9.61 | 1.6M |
| 2025-12-19 | 9.83 | $9.62 | 2.7M |
| 2025-12-18 | 9.90 | $9.72 | 1.9M |
| 2025-12-17 | 9.95 | $9.75 | 1.5M |
| 2025-12-16 | 10.01 | $9.84 | 1.4M |
| 2025-12-15 | 10.04 | $9.82 | 1.6M |
| 2025-12-12 | 10.09 | $9.94 | 928724 |
| 2025-12-11 | 10.11 | $9.91 | 900364 |
| 2025-12-10 | 10.14 | $10.14 | 1.2M |
| 2025-12-09 | 10.10 | $10.05 | 1.1M |
| 2025-12-08 | 10.08 | $10.06 | 1.6M |
| 2025-12-05 | 10.05 | $10.08 | 932900 |
| 2025-12-04 | 10.00 | $10.12 | 1.2M |
| 2025-12-03 | 9.93 | $10.08 | 1.2M |
| 2025-12-02 | 9.86 | $9.89 | 827368 |
| 2025-12-01 | 9.83 | $9.93 | 1.7M |
| 2025-11-28 | 9.78 | $10.01 | 892126 |
| 2025-11-26 | 9.69 | $9.92 | 1.2M |
| 2025-11-25 | 9.62 | $9.78 | 1.4M |
| 2025-11-24 | 9.57 | $9.67 | 1.2M |
| 2025-11-21 | 9.55 | $9.61 | 1.6M |
| 2025-11-20 | 9.54 | $9.46 | 1.5M |
| 2025-11-19 | 9.59 | $9.51 | 1.5M |
| 2025-11-18 | 9.63 | $9.47 | 1.3M |
| 2025-11-17 | 9.69 | $9.50 | 1.3M |
| 2025-11-14 | 9.75 | $9.69 | 1.9M |
| 2025-11-13 | 9.78 | $9.81 | 728800 |
| 2025-11-12 | 9.77 | $9.82 | 1.1M |
| 2025-11-11 | 9.76 | $9.71 | 1.0M |
| 2025-11-10 | 9.78 | $9.63 | 1.5M |
| 2025-11-07 | 9.83 | $9.88 | 1.1M |
| 2025-11-06 | 9.81 | $9.74 | 1.3M |
| 2025-11-05 | 9.84 | $9.79 | 806927 |
| 2025-11-04 | 9.86 | $9.78 | 879500 |
| 2025-11-03 | 9.88 | $9.93 | 642633 |
| 2025-10-31 | 9.87 | $9.98 | 1.1M |
| 2025-10-30 | 9.84 | $9.91 | 1.1M |
| 2025-10-29 | 9.83 | $10.03 | 1.4M |
| 2025-10-28 | 9.77 | $10.06 | 1.5M |
| 2025-10-27 | 9.70 | $10.04 | 1.7M |
| 2025-10-24 | 9.63 | $9.81 | 707077 |
| 2025-10-23 | 9.61 | $9.82 | 774909 |
| 2025-10-22 | 9.59 | $9.83 | 1.1M |
| 2025-10-21 | 9.57 | $9.87 | 741547 |
| 2025-10-20 | 9.54 | $9.77 | 985041 |
| 2025-10-17 | 9.53 | $9.72 | 1.1M |
| 2025-10-16 | 9.55 | $9.68 | 682811 |
| 2025-10-15 | 9.60 | $9.92 | 918254 |
| 2025-10-14 | 9.58 | $9.99 | 772352 |
| 2025-10-13 | 9.54 | $9.86 | 1.1M |
| 2025-10-10 | 9.55 | $9.57 | 1.7M |
| 2025-10-09 | 9.66 | $9.54 | 1.3M |
| 2025-10-08 | 9.80 | $9.76 | 1.1M |
| 2025-10-07 | 9.92 | $9.82 | 1.1M |
| 2025-10-06 | 10.06 | $9.96 | 1.4M |
| 2025-10-03 | 10.18 | $10.02 | 714580 |
| 2025-10-02 | 10.32 | $10.13 | 836167 |
| 2025-10-01 | 10.46 | $9.99 | 1.3M |
| 2025-09-30 | 10.68 | $10.17 | 1.0M |
| 2025-09-29 | 10.89 | $10.75 | 1.2M |
| 2025-09-26 | 10.98 | $10.89 | 603700 |
| 2025-09-25 | 11.03 | $10.91 | 931445 |
| 2025-09-24 | 11.10 | $10.95 | 844369 |
| 2025-09-23 | 11.16 | $11.06 | 706603 |
| 2025-09-22 | 11.21 | $11.06 | 969100 |
| 2025-09-19 | 11.27 | $11.23 | 848073 |
| 2025-09-18 | 11.29 | $11.24 | 916976 |
| 2025-09-17 | 11.32 | $11.25 | 531000 |
| 2025-09-16 | 11.34 | $11.31 | 638833 |
| 2025-09-15 | 11.35 | $11.17 | 816004 |
| 2025-09-12 | 11.40 | $11.36 | 443845 |
| 2025-09-11 | 11.41 | $11.43 | 610839 |
| 2025-09-10 | 11.40 | $11.31 | 457300 |
| 2025-09-09 | 11.42 | $11.40 | 440200 |
| 2025-09-08 | 11.42 | $11.43 | 488046 |
| 2025-09-05 | 11.41 | $11.44 | 593824 |
| 2025-09-04 | 11.39 | $11.49 | 662016 |
| 2025-09-03 | 11.36 | $11.35 | 507659 |
| 2025-09-02 | 11.35 | $11.37 | 490440 |
| 2025-08-29 | 11.35 | $11.44 | 448235 |
| 2025-08-28 | 11.31 | $11.42 | 387230 |
| 2025-08-27 | 11.28 | $11.39 | 412000 |
| 2025-08-26 | 11.25 | $11.39 | 438000 |
| 2025-08-25 | 11.22 | $11.31 | 510409 |
| 2025-08-22 | 11.20 | $11.43 | 589000 |
| 2025-08-21 | 11.15 | $11.23 | 488400 |
| 2025-08-20 | 11.14 | $11.29 | 423934 |
| 2025-08-19 | 11.12 | $11.24 | 629816 |
| 2025-08-18 | 11.12 | $11.16 | 413908 |
| 2025-08-15 | 11.14 | $11.13 | 560152 |
| 2025-08-14 | 11.17 | $11.24 | 657776 |
| 2025-08-13 | 11.18 | $11.40 | 1.2M |
| 2025-08-12 | 11.14 | $11.38 | 642706 |
| 2025-08-11 | 11.11 | $11.24 | 795138 |
| 2025-08-08 | 11.11 | $11.25 | 1.2M |
| 2025-08-07 | 11.12 | $11.03 | 548600 |
| 2025-08-06 | 11.20 | $11.23 | 493610 |
| 2025-08-05 | 11.23 | $11.13 | 569735 |
| 2025-08-04 | 11.31 | $11.11 | 401656 |
| 2025-08-01 | 11.41 | $11.04 | 545400 |
| 2025-07-31 | 11.56 | $11.22 | 557412 |
| 2025-07-30 | 11.69 | $11.36 | 444700 |
| 2025-07-29 | 11.80 | $11.56 | 790000 |
| 2025-07-28 | 11.87 | $11.64 | 784973 |
| 2025-07-25 | 11.92 | $11.96 | 628321 |
| 2025-07-24 | 11.89 | $11.90 | 497924 |
| 2025-07-23 | 11.87 | $11.86 | 592800 |
| 2025-07-22 | 11.85 | $11.77 | 670048 |
| 2025-07-21 | 11.85 | $11.62 | 814041 |
| 2025-07-18 | 11.91 | $11.87 | 502737 |
| 2025-07-17 | 11.89 | $11.96 | 709934 |
| 2025-07-16 | 11.83 | $11.97 | 910100 |
| 2025-07-15 | 11.76 | $11.82 | 746895 |
| 2025-07-14 | 11.72 | $11.83 | 622496 |
| 2025-07-11 | 11.67 | $11.80 | 1.1M |
| 2025-07-10 | 11.61 | $11.72 | 1.3M |
| 2025-07-09 | 11.57 | $11.60 | 541120 |
| 2025-07-08 | 11.55 | $11.61 | 653100 |
| 2025-07-07 | 11.52 | $11.52 | 788700 |
| 2025-07-03 | 11.52 | $11.54 | 477500 |
| 2025-07-02 | 11.51 | $11.50 | 679637 |
| 2025-07-01 | 11.51 | $11.28 | 763397 |
| 2025-06-30 | 11.57 | $11.25 | 919800 |
| 2025-06-27 | 11.66 | $11.63 | 1.0M |
| 2025-06-26 | 11.64 | $11.67 | 815282 |
| 2025-06-25 | 11.61 | $11.61 | 811725 |
| 2025-06-24 | 11.59 | $11.56 | 630200 |
| 2025-06-23 | 11.57 | $11.40 | 853776 |
| 2025-06-20 | 11.61 | $11.53 | 626766 |
| 2025-06-18 | 11.60 | $11.56 | 623734 |
| 2025-06-17 | 11.58 | $11.41 | 738500 |
| 2025-06-16 | 11.60 | $11.38 | 663200 |
| 2025-06-13 | 11.64 | $11.42 | 457415 |
| 2025-06-12 | 11.66 | $11.56 | 397393 |
| 2025-06-11 | 11.65 | $11.60 | 579081 |
| 2025-06-10 | 11.61 | $11.61 | 438064 |
| 2025-06-09 | 11.56 | $11.57 | 674233 |
| 2025-06-06 | 11.50 | $11.51 | 407228 |
| 2025-06-05 | 11.46 | $11.34 | 449705 |
| 2025-06-04 | 11.45 | $11.32 | 454550 |
| 2025-06-03 | 11.44 | $11.37 | 454507 |
| 2025-06-02 | 11.41 | $11.28 | 664734 |
| 2025-05-30 | 11.40 | $11.33 | 432821 |
| 2025-05-29 | 11.37 | $11.38 | 601900 |
| 2025-05-28 | 11.31 | $11.30 | 616800 |
| 2025-05-27 | 11.27 | $11.25 | 721749 |
| 2025-05-23 | 11.22 | $11.00 | 357612 |
| 2025-05-22 | 11.25 | $10.99 | 313426 |
| 2025-05-21 | 11.27 | $10.99 | 486415 |
| 2025-05-20 | 11.31 | $11.30 | 394532 |
| 2025-05-19 | 11.24 | $11.30 | 407900 |
| 2025-05-16 | 11.16 | $11.29 | 419594 |
| 2025-05-15 | 11.07 | $11.15 | 389200 |
| 2025-05-14 | 10.99 | $11.21 | 620146 |
| 2025-05-13 | 10.88 | $11.28 | 1.3M |
| 2025-05-12 | 10.72 | $11.05 | 1.1M |
| 2025-05-09 | 10.59 | $10.82 | 960227 |
| 2025-05-08 | 10.52 | $10.63 | 667985 |
| 2025-05-07 | 10.49 | $10.45 | 658907 |
| 2025-05-06 | 10.51 | $10.54 | 511237 |
| 2025-05-05 | 10.51 | $10.50 | 542100 |
| 2025-05-02 | 10.52 | $10.63 | 691175 |
| 2025-05-01 | 10.50 | $10.47 | 725007 |
| 2025-04-30 | 10.53 | $10.61 | 648800 |
| 2025-04-29 | 10.53 | $10.78 | 1.1M |
| 2025-04-28 | 10.47 | $10.88 | 757637 |
| 2025-04-25 | 10.37 | $10.92 | 625103 |
| 2025-04-24 | 10.25 | $10.76 | 379839 |
| 2025-04-23 | 10.15 | $10.67 | 558926 |
| 2025-04-22 | 10.07 | $10.52 | 391599 |
| 2025-04-21 | 10.02 | $10.35 | 500500 |
| 2025-04-17 | 10.03 | $10.59 | 572017 |
| 2025-04-16 | 9.98 | $10.34 | 662989 |
| 2025-04-15 | 10.00 | $10.43 | 791037 |
| 2025-04-14 | 10.01 | $10.20 | 1.0M |
| 2025-04-11 | 10.11 | $10.11 | 1.5M |
| 2025-04-10 | 10.26 | $10.20 | 1.5M |
| 2025-04-09 | 10.44 | $10.54 | 2.1M |
| 2025-04-08 | 10.55 | $9.85 | 1.8M |
| 2025-04-07 | 10.92 | $10.05 | 2.2M |
| 2025-04-04 | 11.32 | $10.59 | 2.1M |
| 2025-04-03 | 11.64 | $11.40 | 1.1M |
| 2025-04-02 | 11.77 | $11.60 | 677700 |
| 2025-04-01 | 11.88 | $11.67 | 679034 |
| 2025-03-31 | 11.99 | $11.63 | 1.1M |
| 2025-03-28 | 12.14 | $12.11 | 1.1M |
| 2025-03-27 | 12.18 | $12.33 | 838839 |
| 2025-03-26 | 12.15 | $12.32 | 374423 |
| 2025-03-25 | 12.13 | $12.35 | 798100 |
| 2025-03-24 | 12.09 | $12.27 | 785600 |
| 2025-03-21 | 12.07 | $12.26 | 774400 |
| 2025-03-20 | 12.05 | $12.27 | 537727 |
| 2025-03-19 | 12.03 | $12.21 | 619100 |
| 2025-03-18 | 12.03 | $12.37 | 798828 |
| 2025-03-17 | 11.99 | $12.20 | 658427 |
| 2025-03-14 | 11.99 | $12.04 | 825631 |
| 2025-03-13 | 12.05 | $11.80 | 948619 |
| 2025-03-12 | 12.19 | $12.01 | 793500 |
| 2025-03-11 | 12.31 | $11.98 | 1.2M |
| 2025-03-10 | 12.47 | $12.24 | 1.3M |
| 2025-03-07 | 12.59 | $12.40 | 838400 |
| 2025-03-06 | 12.68 | $12.28 | 735411 |
| 2025-03-05 | 12.83 | $12.46 | 1.1M |
| 2025-03-04 | 12.95 | $12.58 | 801685 |
| 2025-03-03 | 13.06 | $12.77 | 1.3M |
| 2025-02-28 | 13.14 | $13.04 | 2.1M |
| 2025-02-27 | 13.15 | $12.84 | 632800 |
| 2025-02-26 | 13.21 | $12.96 | 496552 |
| 2025-02-25 | 13.25 | $13.14 | 486852 |
| 2025-02-24 | 13.24 | $13.17 | 403076 |
| 2025-02-21 | 13.22 | $13.20 | 570500 |
| 2025-02-20 | 13.18 | $13.18 | 872900 |
| 2025-02-19 | 13.13 | $13.30 | 793700 |
| 2025-02-18 | 13.02 | $13.15 | 846400 |
| 2025-02-14 | 12.94 | $12.97 | 518612 |
| 2025-02-13 | 12.90 | $12.88 | 477100 |
| 2025-02-12 | 12.88 | $12.84 | 440456 |
| 2025-02-11 | 12.86 | $12.74 | 606424 |
| 2025-02-10 | 12.86 | $12.69 | 555633 |
| 2025-02-07 | 12.88 | $12.60 | 947600 |
| 2025-02-06 | 12.93 | $12.87 | 798618 |
| 2025-02-05 | 12.91 | $12.94 | 619931 |
| 2025-02-04 | 12.85 | $12.87 | 702000 |
| 2025-02-03 | 12.80 | $12.84 | 2.0M |
| 2025-01-31 | 12.74 | $12.84 | 847501 |
| 2025-01-30 | 12.67 | $12.72 | 734912 |
| 2025-01-29 | 12.63 | $12.61 | 657917 |
| 2025-01-28 | 12.60 | $12.86 | 961257 |
| 2025-01-27 | 12.49 | $12.81 | 1.2M |
| 2025-01-24 | 12.37 | $12.72 | 787667 |
| 2025-01-23 | 12.26 | $12.58 | 906900 |
| 2025-01-22 | 12.16 | $12.34 | 595400 |
| 2025-01-21 | 12.12 | $12.33 | 870663 |
| 2025-01-17 | 12.08 | $12.26 | 1.1M |
| 2025-01-16 | 12.06 | $12.40 | 626825 |
| 2025-01-15 | 11.99 | $12.28 | 840801 |
| 2025-01-14 | 11.94 | $12.16 | 912900 |
| 2025-01-13 | 11.93 | $11.92 | 1.1M |
| 2025-01-10 | 11.99 | $11.93 | 1.1M |
| 2025-01-08 | 12.07 | $11.90 | 1.4M |
| 2025-01-07 | 12.18 | $12.01 | 981700 |
| 2025-01-06 | 12.29 | $12.16 | 1.1M |
| 2025-01-03 | 12.37 | $12.21 | 805754 |
| 2025-01-02 | 12.46 | $12.19 | 1.2M |
| 2024-12-31 | 12.58 | $12.10 | 4.1M |
| 2024-12-30 | 12.75 | $12.69 | 1.8M |
| 2024-12-27 | 12.78 | $12.79 | 1.0M |
| 2024-12-26 | 12.78 | $12.76 | 1.3M |
| 2024-12-24 | 12.79 | $12.84 | 501820 |
| 2024-12-23 | 12.77 | $12.75 | 1.1M |
| 2024-12-20 | 12.79 | $12.85 | 1.4M |
| 2024-12-19 | 12.78 | $12.78 | 1.0M |
| 2024-12-18 | 12.79 | $12.65 | 1.4M |
| 2024-12-17 | 12.84 | $12.79 | 1.3M |
| 2024-12-16 | 12.86 | $12.70 | 1.4M |
| 2024-12-13 | 12.92 | $12.87 | 623407 |
| 2024-12-12 | 12.93 | $12.83 | 1.6M |
| 2024-12-11 | 12.96 | $12.88 | 1.2M |
| 2024-12-10 | 12.99 | $12.94 | 785947 |
| 2024-12-09 | 13.00 | $12.96 | 884749 |
| 2024-12-06 | 13.00 | $13.03 | 1.4M |
| 2024-12-05 | 12.98 | $13.08 | 1.0M |
| 2024-12-04 | 12.95 | $12.95 | 1.7M |
| 2024-12-03 | 12.94 | $12.92 | 835596 |
| 2024-12-02 | 12.95 | $12.98 | 712088 |
| 2024-11-29 | 12.94 | $13.07 | 298441 |
| 2024-11-27 | 12.90 | $13.06 | 1.2M |
| 2024-11-26 | 12.86 | $13.08 | 616599 |
| 2024-11-25 | 12.81 | $13.18 | 1.2M |
| 2024-11-22 | 12.71 | $12.88 | 789000 |
| 2024-11-21 | 12.69 | $12.75 | 833822 |
| 2024-11-20 | 12.71 | $12.86 | 697898 |
| 2024-11-19 | 12.70 | $12.85 | 713133 |
| 2024-11-18 | 12.70 | $12.76 | 957438 |
| 2024-11-15 | 12.73 | $12.77 | 725613 |
| 2024-11-14 | 12.77 | $12.76 | 858547 |
| 2024-11-13 | 12.82 | $12.84 | 1.1M |
| 2024-11-12 | 12.86 | $12.71 | 1.1M |
| 2024-11-11 | 12.96 | $12.96 | 1.4M |
| 2024-11-08 | 13.01 | $12.99 | 1.1M |
| 2024-11-07 | 13.05 | $13.12 | 901600 |
| 2024-11-06 | 13.07 | $13.15 | 899714 |
| 2024-11-05 | 13.09 | $12.85 | 787281 |
| 2024-11-04 | 13.22 | $12.91 | 988902 |
| 2024-11-01 | 13.35 | $13.21 | 774700 |
| 2024-10-31 | 13.42 | $13.34 | 570914 |
| 2024-10-30 | 13.46 | $13.49 | 412200 |
| 2024-10-29 | 13.47 | $13.47 | 480225 |
| 2024-10-28 | 13.49 | $13.66 | 753525 |
| 2024-10-25 | 13.46 | $13.48 | 619200 |
| 2024-10-24 | 13.48 | $13.45 | 663800 |
| 2024-10-23 | 13.51 | $13.45 | 390886 |
| 2024-10-22 | 13.55 | $13.48 | 765752 |
| 2024-10-21 | 13.60 | $13.75 | 518000 |
| 2024-10-18 | 13.57 | $13.69 | 568000 |
| 2024-10-17 | 13.56 | $13.71 | 595100 |
| 2024-10-16 | 13.53 | $13.78 | 504249 |
| 2024-10-15 | 13.49 | $13.56 | 542900 |
| 2024-10-14 | 13.51 | $13.48 | 791334 |
| 2024-10-11 | 13.56 | $13.54 | 484100 |
| 2024-10-10 | 13.60 | $13.55 | 674800 |
| 2024-10-09 | 13.66 | $13.60 | 423926 |
| 2024-10-08 | 13.71 | $13.60 | 508223 |
| 2024-10-07 | 13.78 | $13.63 | 441218 |
| 2024-10-04 | 13.85 | $13.72 | 662527 |
| 2024-10-03 | 13.92 | $13.71 | 907100 |
| 2024-10-02 | 14.00 | $13.68 | 522956 |
| 2024-10-01 | 14.11 | $13.58 | 983492 |
| 2024-09-30 | 14.28 | $13.76 | 813405 |
| 2024-09-27 | 14.43 | $14.42 | 863300 |
| 2024-09-26 | 14.40 | $14.34 | 552146 |
| 2024-09-25 | 14.38 | $14.22 | 508632 |
| 2024-09-24 | 14.40 | $14.38 | 537499 |
| 2024-09-23 | 14.37 | $14.44 | 567526 |
| 2024-09-20 | 14.32 | $14.35 | 760707 |
| 2024-09-19 | 14.28 | $14.38 | 504153 |
| 2024-09-18 | 14.22 | $14.30 | 543935 |
| 2024-09-17 | 14.17 | $14.26 | 508307 |
| 2024-09-16 | 14.12 | $14.39 | 369500 |
| 2024-09-13 | 14.02 | $14.28 | 451000 |
| 2024-09-12 | 13.94 | $14.09 | 554339 |
| 2024-09-11 | 13.90 | $13.85 | 324581 |
| 2024-09-10 | 13.92 | $13.84 | 419639 |
| 2024-09-09 | 13.96 | $13.87 | 508218 |
| 2024-09-06 | 14.00 | $13.85 | 610217 |
| 2024-09-05 | 14.05 | $14.09 | 380134 |
| 2024-09-04 | 14.05 | $14.16 | 396913 |
| 2024-09-03 | 14.02 | $14.19 | 522700 |
| 2024-08-30 | 13.97 | $14.13 | 547900 |
| 2024-08-29 | 13.94 | $14.07 | 426582 |
| 2024-08-28 | 13.92 | $14.03 | 682298 |
| 2024-08-27 | 13.91 | $14.13 | 478538 |
| 2024-08-26 | 13.87 | $14.17 | 508300 |
| 2024-08-23 | 13.82 | $14.18 | 584118 |
| 2024-08-22 | 13.75 | $14.12 | 607722 |
| 2024-08-21 | 13.70 | $14.11 | 446213 |
| 2024-08-20 | 13.64 | $13.94 | 559427 |
| 2024-08-19 | 13.63 | $13.98 | 828127 |
| 2024-08-16 | 13.61 | $13.84 | 763020 |
| 2024-08-15 | 13.64 | $13.85 | 828642 |
| 2024-08-14 | 13.68 | $13.73 | 596229 |
| 2024-08-13 | 13.77 | $13.62 | 933200 |
| 2024-08-12 | 13.93 | $13.68 | 1.0M |
| 2024-08-09 | 14.12 | $13.70 | 2.2M |
| 2024-08-08 | 14.34 | $14.39 | 672300 |
| 2024-08-07 | 14.40 | $14.29 | 785529 |
| 2024-08-06 | 14.51 | $14.39 | 886900 |
| 2024-08-05 | 14.61 | $14.12 | 1.1M |
| 2024-08-02 | 14.83 | $14.58 | 1.2M |
| 2024-08-01 | 14.96 | $14.90 | 1.1M |
| 2024-07-31 | 15.01 | $14.99 | 852707 |
| 2024-07-30 | 15.05 | $15.04 | 1.0M |
| 2024-07-29 | 15.08 | $15.08 | 596000 |
| 2024-07-26 | 15.11 | $15.12 | 625400 |
| 2024-07-25 | 15.13 | $15.05 | 729964 |
| 2024-07-24 | 15.19 | $15.07 | 557500 |
| 2024-07-23 | 15.25 | $15.17 | 370000 |
| 2024-07-22 | 15.29 | $15.27 | 341428 |
| 2024-07-19 | 15.31 | $15.12 | 343416 |
| 2024-07-18 | 15.39 | $15.17 | 658075 |
| 2024-07-17 | 15.47 | $15.34 | 733105 |
| 2024-07-16 | 15.51 | $15.40 | 717369 |
| 2024-07-15 | 15.53 | $15.53 | 458402 |
| 2024-07-12 | 15.53 | $15.50 | 446800 |
| 2024-07-11 | 15.53 | $15.53 | 413000 |
| 2024-07-10 | 15.52 | $15.58 | 409500 |
| 2024-07-09 | 15.49 | $15.51 | 459980 |
| 2024-07-08 | 15.48 | $15.59 | 454146 |
| 2024-07-05 | 15.44 | $15.45 | 324726 |
| 2024-07-03 | 15.43 | $15.45 | 300535 |
| 2024-07-02 | 15.43 | $15.43 | 703829 |
| 2024-07-01 | 15.43 | $15.16 | 779302 |
| 2024-06-28 | 15.51 | $15.03 | 1.0M |
| 2024-06-27 | 15.65 | $15.65 | 907135 |
| 2024-06-26 | 15.63 | $15.68 | 390500 |
| 2024-06-25 | 15.58 | $15.64 | 643363 |
| 2024-06-24 | 15.54 | $15.73 | 628828 |
| 2024-06-21 | 15.47 | $15.63 | 667305 |
| 2024-06-20 | 15.40 | $15.61 | 648800 |
| 2024-06-18 | 15.33 | $15.53 | 443100 |
| 2024-06-17 | 15.26 | $15.44 | 541400 |
| 2024-06-14 | 15.22 | $15.26 | 669310 |
| 2024-06-13 | 15.22 | $15.21 | 555300 |
| 2024-06-12 | 15.23 | $15.29 | 581400 |
| 2024-06-11 | 15.23 | $15.28 | 374913 |
| 2024-06-10 | 15.22 | $15.28 | 455100 |
| 2024-06-07 | 15.22 | $15.28 | 437750 |
| 2024-06-06 | 15.22 | $15.27 | 436800 |
| 2024-06-05 | 15.23 | $15.26 | 721377 |
| 2024-06-04 | 15.23 | $15.29 | 495847 |
| 2024-06-03 | 15.24 | $15.37 | 805700 |
| 2024-05-31 | 15.22 | $15.38 | 624800 |
| 2024-05-30 | 15.19 | $15.27 | 540600 |
| 2024-05-29 | 15.19 | $15.16 | 750900 |
| 2024-05-28 | 15.23 | $15.18 | 490171 |
| 2024-05-24 | 15.28 | $15.19 | 499558 |
| 2024-05-23 | 15.33 | $15.18 | 597876 |
| 2024-05-22 | 15.40 | $15.27 | 443214 |
| 2024-05-21 | 15.45 | $15.23 | 914500 |
| 2024-05-20 | 15.53 | $15.18 | 1.2M |
| 2024-05-17 | 15.65 | $15.36 | 855536 |
| 2024-05-16 | 15.73 | $15.45 | 1.5M |
| 2024-05-15 | 15.79 | $15.64 | 1.3M |
| 2024-05-14 | 15.81 | $15.68 | 1.0M |
| 2024-05-13 | 15.82 | $15.77 | 948101 |
| 2024-05-10 | 15.80 | $15.91 | 521531 |
| 2024-05-09 | 15.73 | $15.63 | 516956 |
| 2024-05-08 | 15.72 | $15.61 | 533700 |
| 2024-05-07 | 15.72 | $15.69 | 768200 |
| 2024-05-06 | 15.69 | $15.69 | 462600 |
| 2024-05-03 | 15.66 | $15.58 | 368009 |
| 2024-05-02 | 15.64 | $15.43 | 563612 |
| 2024-05-01 | 15.67 | $15.64 | 636252 |
| 2024-04-30 | 15.63 | $15.54 | 397644 |
| 2024-04-29 | 15.61 | $15.77 | 436473 |
| 2024-04-26 | 15.52 | $15.69 | 743100 |
| 2024-04-25 | 15.42 | $15.48 | 366939 |
| 2024-04-24 | 15.37 | $15.53 | 539323 |
| 2024-04-23 | 15.29 | $15.51 | 503148 |
| 2024-04-22 | 15.20 | $15.50 | 444927 |
| 2024-04-19 | 15.09 | $15.33 | 352738 |
| 2024-04-18 | 15.01 | $15.26 | 442810 |
| 2024-04-17 | 14.94 | $15.13 | 564343 |
| 2024-04-16 | 14.89 | $14.96 | 473400 |
| 2024-04-15 | 14.89 | $14.94 | 767443 |
| 2024-04-12 | 14.89 | $14.88 | 397429 |
| 2024-04-11 | 14.92 | $15.07 | 406900 |
| 2024-04-10 | 14.89 | $14.96 | 388444 |
| 2024-04-09 | 14.89 | $15.04 | 682497 |
| 2024-04-08 | 14.87 | $14.91 | 338727 |
| 2024-04-05 | 14.88 | $14.84 | 792035 |
| 2024-04-04 | 14.93 | $14.84 | 583400 |
| 2024-04-03 | 14.98 | $14.96 | 405400 |
| 2024-04-02 | 15.02 | $14.98 | 624428 |
| 2024-04-01 | 15.05 | $15.00 | 658239 |
| 2024-03-28 | 15.09 | $14.98 | 686600 |
| 2024-03-27 | 15.14 | $14.96 | 991600 |
| 2024-03-26 | 15.21 | $15.33 | 716432 |
| 2024-03-25 | 15.18 | $15.34 | 773419 |
| 2024-03-22 | 15.14 | $15.22 | 505200 |
| 2024-03-21 | 15.13 | $15.21 | 511400 |
| 2024-03-20 | 15.12 | $15.04 | 746727 |
| 2024-03-19 | 15.16 | $15.01 | 1.0M |
| 2024-03-18 | 15.23 | $15.07 | 1.0M |
| 2024-03-15 | 15.29 | $15.15 | 1.6M |
| 2024-03-14 | 15.34 | $15.00 | 2.2M |
| 2024-03-13 | 15.44 | $15.33 | 2.3M |
| 2024-03-12 | 15.46 | $15.52 | 607626 |
| 2024-03-11 | 15.43 | $15.40 | 498240 |
| 2024-03-08 | 15.43 | $15.51 | 404600 |
| 2024-03-07 | 15.38 | $15.40 | 295200 |
| 2024-03-06 | 15.37 | $15.36 | 472542 |
| 2024-03-05 | 15.36 | $15.32 | 377629 |
| 2024-03-04 | 15.36 | $15.31 | 505800 |
| 2024-03-01 | 15.36 | $15.23 | 525927 |
| 2024-02-29 | 15.38 | $15.02 | 1.0M |
| 2024-02-28 | 15.48 | $15.52 | 454104 |
| 2024-02-27 | 15.44 | $15.57 | 544827 |
| 2024-02-26 | 15.37 | $15.37 | 407231 |
| 2024-02-23 | 15.34 | $15.43 | 359121 |
| 2024-02-22 | 15.29 | $15.39 | 283860 |
| 2024-02-21 | 15.25 | $15.29 | 390600 |
| 2024-02-20 | 15.22 | $15.32 | 283333 |
| 2024-02-16 | 15.17 | $15.34 | 368000 |
| 2024-02-15 | 15.11 | $15.38 | 604837 |
| 2024-02-14 | 15.01 | $15.15 | 391100 |
| 2024-02-13 | 14.98 | $14.95 | 376600 |
| 2024-02-12 | 15.00 | $15.10 | 334122 |
| 2024-02-09 | 14.97 | $14.93 | 653643 |
| 2024-02-08 | 14.99 | $14.86 | 442300 |
| 2024-02-07 | 15.04 | $14.89 | 379918 |
| 2024-02-06 | 15.10 | $14.89 | 523949 |
| 2024-02-05 | 15.16 | $15.00 | 487600 |
| 2024-02-02 | 15.20 | $15.10 | 404542 |
| 2024-02-01 | 15.22 | $15.06 | 518400 |
| 2024-01-31 | 15.25 | $15.13 | 537700 |
| 2024-01-30 | 15.27 | $15.36 | 726208 |
| 2024-01-29 | 15.22 | $15.32 | 572541 |
| 2024-01-26 | 15.16 | $15.34 | 480808 |
| 2024-01-25 | 15.08 | $15.29 | 386023 |
| 2024-01-24 | 15.01 | $15.18 | 579244 |
| 2024-01-23 | 14.95 | $15.15 | 347500 |
| 2024-01-22 | 14.89 | $15.06 | 397921 |
| 2024-01-19 | 14.84 | $14.91 | 457754 |
| 2024-01-18 | 14.83 | $14.94 | 441211 |
| 2024-01-17 | 14.81 | $14.87 | 407530 |
| 2024-01-16 | 14.80 | $14.85 | 410043 |
| 2024-01-12 | 14.81 | $14.91 | 386449 |
| 2024-01-11 | 14.79 | $14.88 | 393125 |
| 2024-01-10 | 14.78 | $14.84 | 492000 |
| 2024-01-09 | 14.79 | $14.82 | 593100 |
| 2024-01-08 | 14.80 | $14.82 | 626262 |
| 2024-01-05 | 14.82 | $14.81 | 717200 |
| 2024-01-04 | 14.85 | $14.81 | 770500 |
| 2024-01-03 | 14.88 | $14.56 | 647637 |
| 2024-01-02 | 15.00 | $14.60 | 630370 |
| 2023-12-29 | 15.14 | $14.65 | 1.4M |
| 2023-12-28 | 15.28 | $14.82 | 1.2M |
| 2023-12-27 | 15.41 | $15.44 | 944819 |
| 2023-12-26 | 15.35 | $15.38 | 866308 |
| 2023-12-22 | 15.31 | $15.34 | 614600 |
| 2023-12-21 | 15.26 | $15.32 | 758594 |
| 2023-12-20 | 15.21 | $15.19 | 786110 |
| 2023-12-19 | 15.18 | $15.27 | 745600 |
| 2023-12-18 | 15.12 | $15.22 | 624900 |
| 2023-12-15 | 15.05 | $15.03 | 864678 |
| 2023-12-14 | 15.03 | $15.14 | 954200 |
| 2023-12-13 | 14.98 | $15.09 | 517300 |
| 2023-12-12 | 14.92 | $14.90 | 369617 |
| 2023-12-11 | 14.90 | $14.83 | 484832 |
| 2023-12-08 | 14.91 | $14.94 | 382200 |
| 2023-12-07 | 14.88 | $14.80 | 418700 |
| 2023-12-06 | 14.88 | $14.66 | 469032 |
| 2023-12-05 | 14.93 | $14.71 | 547900 |
| 2023-12-04 | 14.97 | $14.86 | 400591 |
| 2023-12-01 | 14.97 | $14.84 | 419500 |
| 2023-11-30 | 14.97 | $14.73 | 546744 |
| 2023-11-29 | 15.00 | $14.69 | 454044 |
| 2023-11-28 | 15.05 | $14.86 | 506100 |
| 2023-11-27 | 15.05 | $14.90 | 307700 |
| 2023-11-24 | 15.03 | $14.96 | 209435 |
| 2023-11-22 | 14.99 | $14.86 | 330825 |
| 2023-11-21 | 14.96 | $14.79 | 456000 |
| 2023-11-20 | 14.95 | $14.88 | 368200 |
| 2023-11-17 | 14.89 | $14.84 | 319042 |
| 2023-11-16 | 14.84 | $14.77 | 512900 |
| 2023-11-15 | 14.79 | $14.94 | 495947 |
| 2023-11-14 | 14.67 | $14.95 | 1.4M |
| 2023-11-13 | 14.52 | $14.64 | 418501 |
| 2023-11-10 | 14.42 | $14.63 | 559700 |
| 2023-11-09 | 14.31 | $14.43 | 651721 |
| 2023-11-08 | 14.24 | $14.40 | 571900 |
| 2023-11-07 | 14.16 | $14.36 | 678543 |
| 2023-11-06 | 14.07 | $14.45 | 637050 |
| 2023-11-03 | 13.93 | $14.58 | 1.1M |
| 2023-11-02 | 13.73 | $14.34 | 682379 |
| 2023-11-01 | 13.56 | $13.90 | 427840 |
| 2023-10-31 | 13.49 | $13.69 | 408795 |
| 2023-10-30 | 13.47 | $13.72 | 631800 |
| 2023-10-27 | 13.45 | $13.46 | 580700 |
| 2023-10-26 | 13.51 | $13.63 | 378000 |
| 2023-10-25 | 13.54 | $13.51 | 487200 |
| 2023-10-24 | 13.61 | $13.58 | 453434 |
| 2023-10-23 | 13.68 | $13.53 | 483800 |
| 2023-10-20 | 13.79 | $13.73 | 462200 |
| 2023-10-19 | 13.86 | $13.75 | 347900 |
| 2023-10-18 | 13.95 | $13.97 | 376900 |
| 2023-10-17 | 13.98 | $14.15 | 230800 |
| 2023-10-16 | 13.97 | $14.24 | 434900 |
| 2023-10-13 | 13.94 | $14.00 | 297867 |
| 2023-10-12 | 13.97 | $13.98 | 468900 |
| 2023-10-11 | 14.02 | $14.13 | 381500 |
| 2023-10-10 | 14.04 | $14.10 | 302354 |
| 2023-10-09 | 14.08 | $14.09 | 271862 |
| 2023-10-06 | 14.13 | $14.08 | 393600 |
| 2023-10-05 | 14.20 | $13.98 | 334900 |
| 2023-10-04 | 14.31 | $13.89 | 1.1M |
| 2023-10-03 | 14.49 | $14.01 | 625749 |
| 2023-10-02 | 14.66 | $14.12 | 732735 |
| 2023-09-29 | 14.84 | $14.56 | 472244 |
| 2023-09-28 | 14.91 | $14.54 | 598646 |
| 2023-09-27 | 15.01 | $14.81 | 889708 |
| 2023-09-26 | 15.04 | $14.82 | 649535 |
| 2023-09-25 | 15.07 | $15.02 | 429502 |
| 2023-09-22 | 15.04 | $14.98 | 478144 |
| 2023-09-21 | 15.01 | $14.90 | 540500 |
| 2023-09-20 | 14.99 | $15.06 | 719723 |
| 2023-09-19 | 14.92 | $15.10 | 537500 |
| 2023-09-18 | 14.82 | $15.13 | 789600 |
| 2023-09-15 | 14.68 | $14.98 | 566880 |
| 2023-09-14 | 14.56 | $14.84 | 721300 |
| 2023-09-13 | 14.45 | $14.58 | 349300 |
| 2023-09-12 | 14.41 | $14.46 | 367310 |
| 2023-09-11 | 14.38 | $14.51 | 290300 |
| 2023-09-08 | 14.34 | $14.44 | 190507 |
| 2023-09-07 | 14.31 | $14.32 | 507800 |
| 2023-09-06 | 14.32 | $14.25 | 388211 |
| 2023-09-05 | 14.34 | $14.28 | 496500 |
| 2023-09-01 | 14.37 | $14.48 | 472811 |
| 2023-08-31 | 14.33 | $14.42 | 428600 |
| 2023-08-30 | 14.31 | $14.44 | 257135 |
| 2023-08-29 | 14.27 | $14.39 | 422400 |
| 2023-08-28 | 14.24 | $14.38 | 275702 |
| 2023-08-25 | 14.21 | $14.26 | 520914 |
| 2023-08-24 | 14.21 | $14.19 | 265733 |
| 2023-08-23 | 14.24 | $14.16 | 457044 |
| 2023-08-22 | 14.28 | $14.05 | 501851 |
| 2023-08-21 | 14.36 | $14.34 | 241918 |
| 2023-08-18 | 14.37 | $14.27 | 385600 |
| 2023-08-17 | 14.41 | $14.17 | 435737 |
| 2023-08-16 | 14.48 | $14.39 | 324737 |
| 2023-08-15 | 14.50 | $14.39 | 414300 |
| 2023-08-14 | 14.52 | $14.56 | 655900 |
| 2023-08-11 | 14.49 | $14.41 | 302900 |
| 2023-08-10 | 14.49 | $14.50 | 534703 |
| 2023-08-09 | 14.47 | $14.49 | 459400 |
| 2023-08-08 | 14.45 | $14.47 | 427300 |
| 2023-08-07 | 14.42 | $14.59 | 520300 |
| 2023-08-04 | 14.35 | $14.58 | 793617 |
| 2023-08-03 | 14.27 | $14.05 | 339917 |
| 2023-08-02 | 14.34 | $14.02 | 399878 |
| 2023-08-01 | 14.42 | $14.16 | 488300 |
| 2023-07-31 | 14.48 | $14.29 | 606100 |
| 2023-07-28 | 14.52 | $14.55 | 427900 |
| 2023-07-27 | 14.47 | $14.40 | 646493 |
| 2023-07-26 | 14.45 | $14.57 | 409300 |
| 2023-07-25 | 14.38 | $14.39 | 548000 |
| 2023-07-24 | 14.34 | $14.45 | 364400 |
| 2023-07-21 | 14.28 | $14.26 | 327300 |
| 2023-07-20 | 14.26 | $14.27 | 505746 |
| 2023-07-19 | 14.22 | $14.39 | 654400 |
| 2023-07-18 | 14.14 | $14.35 | 493740 |
| 2023-07-17 | 14.06 | $14.20 | 449700 |
| 2023-07-14 | 14.00 | $14.12 | 282313 |
| 2023-07-13 | 13.95 | $14.07 | 550924 |
| 2023-07-12 | 13.91 | $13.98 | 381900 |
| 2023-07-11 | 13.89 | $13.87 | 429000 |
| 2023-07-10 | 13.90 | $13.76 | 312500 |
| 2023-07-07 | 13.94 | $13.80 | 513821 |
| 2023-07-06 | 13.98 | $13.64 | 476927 |
| 2023-07-05 | 14.07 | $13.76 | 462541 |
| 2023-07-03 | 14.15 | $13.88 | 275700 |
| 2023-06-30 | 14.20 | $13.86 | 525338 |
| 2023-06-29 | 14.27 | $13.88 | 460900 |
| 2023-06-28 | 14.34 | $14.33 | 597326 |
| 2023-06-27 | 14.28 | $14.31 | 589000 |
| 2023-06-26 | 14.21 | $14.07 | 448710 |
| 2023-06-23 | 14.20 | $13.88 | 631837 |
| 2023-06-22 | 14.24 | $14.05 | 427905 |
| 2023-06-21 | 14.22 | $14.10 | 381400 |
| 2023-06-20 | 14.19 | $14.04 | 379945 |
| 2023-06-16 | 14.16 | $14.07 | 879623 |
| 2023-06-15 | 14.11 | $14.16 | 525465 |
| 2023-06-14 | 14.02 | $14.09 | 389102 |
| 2023-06-13 | 13.93 | $14.09 | 514668 |
| 2023-06-12 | 13.80 | $14.04 | 564405 |
| 2023-06-09 | 13.67 | $13.84 | 459200 |
| 2023-06-08 | 13.57 | $13.78 | 429433 |
| 2023-06-07 | 13.46 | $13.75 | 510044 |
| 2023-06-06 | 13.33 | $13.53 | 306202 |
| 2023-06-05 | 13.25 | $13.47 | 663259 |
| 2023-06-02 | 13.17 | $13.32 | 420303 |
| 2023-06-01 | 13.12 | $13.26 | 325540 |
| 2023-05-31 | 13.07 | $13.16 | 346864 |
| 2023-05-30 | 13.05 | $13.13 | 245410 |
| 2023-05-26 | 13.04 | $13.12 | 229443 |
| 2023-05-25 | 13.02 | $13.01 | 342798 |
| 2023-05-24 | 13.05 | $13.12 | 550800 |
| 2023-05-23 | 13.04 | $13.26 | 664600 |
| 2023-05-22 | 12.99 | $13.09 | 325624 |
| 2023-05-19 | 12.99 | $13.15 | 445320 |
| 2023-05-18 | 12.96 | $13.11 | 394200 |
| 2023-05-17 | 12.96 | $13.01 | 455117 |
| 2023-05-16 | 12.98 | $12.79 | 1.2M |
| 2023-05-15 | 13.08 | $13.11 | 290200 |
| 2023-05-12 | 13.11 | $13.08 | 337624 |
| 2023-05-11 | 13.16 | $13.16 | 294148 |
| 2023-05-10 | 13.19 | $13.08 | 483143 |
| 2023-05-09 | 13.26 | $13.09 | 664214 |
| 2023-05-08 | 13.34 | $13.07 | 586917 |
| 2023-05-05 | 13.46 | $13.01 | 1.1M |
| 2023-05-04 | 13.61 | $13.31 | 636638 |
| 2023-05-03 | 13.71 | $13.58 | 372350 |
| 2023-05-02 | 13.74 | $13.60 | 724134 |
| 2023-05-01 | 13.78 | $13.80 | 249800 |
| 2023-04-28 | 13.76 | $13.90 | 1.1M |
| 2023-04-27 | 13.70 | $13.79 | 864600 |
| 2023-04-26 | 13.67 | $13.50 | 810300 |
| 2023-04-25 | 13.73 | $13.68 | 427900 |
| 2023-04-24 | 13.74 | $13.83 | 374200 |
| 2023-04-21 | 13.70 | $13.81 | 345300 |
| 2023-04-20 | 13.66 | $13.74 | 296000 |
| 2023-04-19 | 13.64 | $13.86 | 510520 |
| 2023-04-18 | 13.58 | $13.69 | 460600 |
| 2023-04-17 | 13.57 | $13.87 | 304640 |
| 2023-04-14 | 13.49 | $13.75 | 433000 |
| 2023-04-13 | 13.44 | $13.81 | 401794 |
| 2023-04-12 | 13.37 | $13.62 | 626816 |
| 2023-04-11 | 13.34 | $13.56 | 328745 |
| 2023-04-10 | 13.34 | $13.50 | 437817 |
| 2023-04-06 | 13.35 | $13.50 | 514500 |
| 2023-04-05 | 13.38 | $13.46 | 573325 |
| 2023-04-04 | 13.43 | $13.55 | 533900 |
| 2023-04-03 | 13.47 | $13.69 | 439739 |
| 2023-03-31 | 13.48 | $13.65 | 845111 |
| 2023-03-30 | 13.51 | $13.64 | 655500 |
| 2023-03-29 | 13.56 | $14.10 | 743300 |
| 2023-03-28 | 13.49 | $14.04 | 575805 |
| 2023-03-27 | 13.42 | $13.93 | 561245 |
| 2023-03-24 | 13.39 | $13.70 | 648850 |
| 2023-03-23 | 13.43 | $13.73 | 463342 |
| 2023-03-22 | 13.47 | $13.77 | 421364 |
| 2023-03-21 | 13.53 | $13.99 | 677200 |
| 2023-03-20 | 13.54 | $13.61 | 584110 |
| 2023-03-17 | 13.69 | $13.55 | 1.3M |
| 2023-03-16 | 13.90 | $13.83 | 678960 |
| 2023-03-15 | 14.07 | $13.72 | 1.1M |
| 2023-03-14 | 14.33 | $13.86 | 916344 |
| 2023-03-13 | 14.60 | $13.67 | 1.3M |
| 2023-03-10 | 15.01 | $13.95 | 1.7M |
| 2023-03-09 | 15.41 | $14.62 | 1.6M |
| 2023-03-08 | 15.70 | $15.15 | 1.0M |
| 2023-03-07 | 15.88 | $15.09 | 3.6M |
| 2023-03-06 | 16.11 | $16.05 | 385500 |
| 2023-03-03 | 16.09 | $16.14 | 266600 |
| 2023-03-02 | 16.03 | $16.02 | 267300 |
| 2023-03-01 | 16.00 | $15.93 | 298500 |
| 2023-02-28 | 15.98 | $15.97 | 489523 |
| 2023-02-27 | 15.94 | $16.40 | 590600 |
| 2023-02-24 | 15.76 | $15.88 | 553235 |
| 2023-02-23 | 15.70 | $15.76 | 380800 |
| 2023-02-22 | 15.66 | $15.55 | 377374 |
| 2023-02-21 | 15.67 | $15.39 | 430000 |
| 2023-02-17 | 15.74 | $15.67 | 253000 |
| 2023-02-16 | 15.72 | $15.60 | 445800 |
| 2023-02-15 | 15.73 | $15.61 | 272112 |
| 2023-02-14 | 15.73 | $15.55 | 267352 |
| 2023-02-13 | 15.75 | $15.54 | 362253 |
| 2023-02-10 | 15.77 | $15.48 | 465300 |
| 2023-02-09 | 15.80 | $15.17 | 323100 |
| 2023-02-08 | 15.94 | $15.41 | 513629 |
| 2023-02-07 | 16.03 | $15.75 | 390129 |
| 2023-02-06 | 16.02 | $15.88 | 374000 |
| 2023-02-03 | 15.97 | $15.85 | 586419 |
| 2023-02-02 | 15.90 | $15.86 | 550038 |
| 2023-02-01 | 15.81 | $15.96 | 412600 |
| 2023-01-31 | 15.66 | $15.61 | 510100 |
| 2023-01-30 | 15.58 | $15.44 | 399280 |
| 2023-01-27 | 15.53 | $15.72 | 606822 |
| 2023-01-26 | 15.37 | $15.50 | 401119 |
| 2023-01-25 | 15.25 | $15.42 | 383720 |
| 2023-01-24 | 15.12 | $15.29 | 332220 |
| 2023-01-23 | 14.99 | $15.38 | 553992 |
| 2023-01-20 | 14.81 | $14.91 | 666800 |
| 2023-01-19 | 14.74 | $14.60 | 357836 |
| 2023-01-18 | 14.74 | $14.84 | 409600 |
| 2023-01-17 | 14.67 | $15.00 | 432299 |
| 2023-01-13 | 14.54 | $14.86 | 426100 |
| 2023-01-12 | 14.41 | $14.92 | 464500 |
| 2023-01-11 | 14.25 | $14.60 | 762000 |
| 2023-01-10 | 14.14 | $14.38 | 202100 |
| 2023-01-09 | 14.09 | $14.36 | 322700 |
| 2023-01-06 | 14.03 | $14.24 | 455099 |
| 2023-01-05 | 14.01 | $14.30 | 330241 |
| 2023-01-04 | 13.96 | $14.26 | 546800 |
| 2023-01-03 | 13.93 | $13.97 | 552240 |
| 2022-12-30 | 13.98 | $13.72 | 2.1M |
| 2022-12-29 | 14.12 | $13.93 | 1.3M |
| 2022-12-28 | 14.24 | $14.49 | 1.5M |
| 2022-12-27 | 14.21 | $14.68 | 1.3M |
| 2022-12-23 | 14.11 | $14.57 | 579900 |
| 2022-12-22 | 14.04 | $14.27 | 827318 |
| 2022-12-21 | 14.05 | $14.24 | 610220 |
| 2022-12-20 | 14.08 | $14.15 | 666900 |
| 2022-12-19 | 14.15 | $13.97 | 1.0M |
| 2022-12-16 | 14.30 | $14.14 | 803235 |
| 2022-12-15 | 14.44 | $14.47 | 709300 |
| 2022-12-14 | 14.51 | $14.59 | 684841 |
| 2022-12-13 | 14.56 | $14.59 | 489700 |
| 2022-12-12 | 14.63 | $14.58 | 512942 |
| 2022-12-09 | 14.72 | $14.61 | 294700 |
| 2022-12-08 | 14.82 | $14.53 | 409500 |
| 2022-12-07 | 14.98 | $14.50 | 657663 |
| 2022-12-06 | 15.18 | $14.67 | 997175 |
| 2022-12-05 | 15.38 | $14.98 | 588029 |
| 2022-12-02 | 15.53 | $15.30 | 371422 |
| 2022-12-01 | 15.60 | $15.43 | 533200 |
| 2022-11-30 | 15.65 | $15.49 | 429233 |
| 2022-11-29 | 15.69 | $15.30 | 381720 |
| 2022-11-28 | 15.80 | $15.31 | 581300 |
| 2022-11-25 | 15.93 | $15.77 | 132933 |
| 2022-11-23 | 15.94 | $15.57 | 915900 |
| 2022-11-22 | 16.01 | $15.86 | 713819 |
| 2022-11-21 | 16.00 | $15.75 | 399026 |
| 2022-11-18 | 16.01 | $15.77 | 264729 |
| 2022-11-17 | 16.02 | $15.86 | 269644 |
| 2022-11-16 | 16.00 | $15.78 | 309406 |
| 2022-11-15 | 16.00 | $15.90 | 459000 |
| 2022-11-14 | 15.95 | $15.81 | 436645 |
| 2022-11-11 | 15.92 | $15.91 | 327800 |
| 2022-11-10 | 15.84 | $15.83 | 406800 |
| 2022-11-09 | 15.77 | $15.64 | 548900 |
| 2022-11-08 | 15.74 | $15.66 | 529750 |
| 2022-11-07 | 15.69 | $16.07 | 759631 |
| 2022-11-04 | 15.50 | $15.65 | 415900 |
| 2022-11-03 | 15.39 | $15.40 | 304600 |
| 2022-11-02 | 15.34 | $15.33 | 441833 |
| 2022-11-01 | 15.30 | $15.47 | 442700 |
| 2022-10-31 | 15.20 | $15.46 | 335100 |
| 2022-10-28 | 15.09 | $15.51 | 931700 |
| 2022-10-27 | 14.94 | $15.32 | 485700 |
| 2022-10-26 | 14.81 | $15.28 | 555900 |
| 2022-10-25 | 14.67 | $15.24 | 406221 |
| 2022-10-24 | 14.52 | $14.75 | 509073 |
| 2022-10-21 | 14.50 | $14.69 | 339300 |
| 2022-10-20 | 14.50 | $14.72 | 324140 |
| 2022-10-19 | 14.49 | $14.81 | 564538 |
| 2022-10-18 | 14.46 | $14.99 | 470100 |
| 2022-10-17 | 14.37 | $14.88 | 382738 |
| 2022-10-14 | 14.31 | $14.72 | 308941 |
| 2022-10-13 | 14.29 | $14.92 | 420100 |
| 2022-10-12 | 14.22 | $14.57 | 322500 |
| 2022-10-11 | 14.25 | $14.39 | 380426 |
| 2022-10-10 | 14.37 | $14.39 | 284900 |
| 2022-10-07 | 14.51 | $14.65 | 379300 |
| 2022-10-06 | 14.62 | $14.80 | 257413 |
| 2022-10-05 | 14.72 | $15.04 | 275200 |
| 2022-10-04 | 14.77 | $15.30 | 622948 |
| 2022-10-03 | 14.76 | $14.47 | 498840 |
| 2022-09-30 | 15.03 | $14.45 | 545638 |
| 2022-09-29 | 15.38 | $14.60 | 611939 |
| 2022-09-28 | 15.76 | $15.79 | 516068 |
| 2022-09-27 | 15.86 | $15.52 | 752800 |
| 2022-09-26 | 16.07 | $15.28 | 1.0M |
| 2022-09-23 | 16.41 | $16.30 | 1.1M |
| 2022-09-22 | 16.51 | $16.31 | 785703 |
| 2022-09-21 | 16.62 | $16.50 | 282537 |
| 2022-09-20 | 16.71 | $16.56 | 302500 |
| 2022-09-19 | 16.80 | $16.79 | 195030 |
| 2022-09-16 | 16.85 | $16.89 | 359444 |
| 2022-09-15 | 16.87 | $17.03 | 224278 |
| 2022-09-14 | 16.85 | $16.91 | 619639 |
| 2022-09-13 | 16.87 | $16.79 | 271301 |
| 2022-09-12 | 16.94 | $17.19 | 335000 |
| 2022-09-09 | 16.90 | $17.09 | 361200 |
| 2022-09-08 | 16.88 | $17.09 | 294032 |
| 2022-09-07 | 16.86 | $16.87 | 230800 |
| 2022-09-06 | 16.91 | $16.74 | 285021 |
| 2022-09-02 | 17.02 | $16.84 | 245400 |
| 2022-09-01 | 17.12 | $16.77 | 349900 |
| 2022-08-31 | 17.27 | $17.02 | 219100 |
| 2022-08-30 | 17.37 | $16.95 | 274836 |
| 2022-08-29 | 17.52 | $17.29 | 256832 |
| 2022-08-26 | 17.59 | $17.31 | 250300 |
| 2022-08-25 | 17.66 | $17.54 | 265440 |
| 2022-08-24 | 17.69 | $17.50 | 213993 |
| 2022-08-23 | 17.72 | $17.42 | 227218 |
| 2022-08-22 | 17.79 | $17.14 | 239223 |
| 2022-08-19 | 17.96 | $17.47 | 338341 |
| 2022-08-18 | 18.06 | $17.84 | 254367 |
| 2022-08-17 | 18.05 | $17.53 | 343109 |
| 2022-08-16 | 18.14 | $18.03 | 349600 |
| 2022-08-15 | 18.08 | $17.92 | 305730 |
| 2022-08-12 | 18.04 | $18.05 | 282837 |
| 2022-08-11 | 17.95 | $17.84 | 279130 |
| 2022-08-10 | 17.89 | $17.78 | 594502 |
| 2022-08-09 | 17.83 | $17.74 | 204900 |
| 2022-08-08 | 17.77 | $18.00 | 316147 |
| 2022-08-05 | 17.60 | $17.61 | 372622 |
| 2022-08-04 | 17.52 | $17.42 | 240500 |
| 2022-08-03 | 17.47 | $17.52 | 285551 |
| 2022-08-02 | 17.38 | $17.46 | 262322 |
| 2022-08-01 | 17.29 | $17.58 | 339953 |
| 2022-07-29 | 17.13 | $17.60 | 467400 |
| 2022-07-28 | 16.94 | $17.52 | 476300 |
| 2022-07-27 | 16.72 | $17.26 | 459123 |
| 2022-07-26 | 16.54 | $16.76 | 195600 |
| 2022-07-25 | 16.47 | $16.62 | 278987 |
| 2022-07-22 | 16.45 | $16.67 | 193600 |
| 2022-07-21 | 16.40 | $16.70 | 248113 |
| 2022-07-20 | 16.34 | $16.66 | 254237 |
| 2022-07-19 | 16.28 | $16.66 | 342768 |
| 2022-07-18 | 16.21 | $16.32 | 302500 |
| 2022-07-15 | 16.24 | $16.22 | 265900 |
| 2022-07-14 | 16.31 | $15.99 | 442208 |
| 2022-07-13 | 16.48 | $16.25 | 468400 |
| 2022-07-12 | 16.61 | $16.56 | 185000 |
| 2022-07-11 | 16.67 | $16.53 | 249810 |
| 2022-07-08 | 16.77 | $16.87 | 299922 |
| 2022-07-07 | 16.78 | $16.86 | 349200 |
| 2022-07-06 | 16.79 | $16.64 | 413104 |
| 2022-07-05 | 16.89 | $16.93 | 350200 |
| 2022-07-01 | 16.92 | $16.90 | 844030 |
| 2022-06-30 | 16.97 | $16.80 | 393838 |
| 2022-06-29 | 17.07 | $16.87 | 334516 |
| 2022-06-28 | 17.17 | $17.53 | 776392 |
| 2022-06-27 | 17.09 | $17.66 | 368300 |
| 2022-06-24 | 16.95 | $17.41 | 332926 |
| 2022-06-23 | 16.87 | $16.98 | 300500 |
| 2022-06-22 | 16.91 | $17.06 | 368987 |
| 2022-06-21 | 16.95 | $17.00 | 453300 |
| 2022-06-17 | 17.02 | $16.74 | 974900 |
| 2022-06-16 | 17.19 | $16.53 | 680800 |
| 2022-06-15 | 17.47 | $17.23 | 421937 |
| 2022-06-14 | 17.60 | $17.17 | 919203 |
| 2022-06-13 | 17.77 | $17.06 | 1.2M |
| 2022-06-10 | 18.03 | $17.89 | 471700 |
| 2022-06-09 | 18.08 | $17.95 | 607100 |
| 2022-06-08 | 18.12 | $18.15 | 402533 |
| 2022-06-07 | 18.10 | $18.28 | 516900 |
| 2022-06-06 | 18.05 | $18.34 | 277023 |
| 2022-06-03 | 17.97 | $18.20 | 189700 |
| 2022-06-02 | 17.91 | $18.34 | 298264 |
| 2022-06-01 | 17.80 | $18.28 | 338259 |
| 2022-05-31 | 17.70 | $18.09 | 388300 |
| 2022-05-27 | 17.63 | $18.25 | 426713 |
| 2022-05-26 | 17.51 | $17.99 | 496723 |
| 2022-05-25 | 17.45 | $17.71 | 390466 |
| 2022-05-24 | 17.47 | $17.53 | 401900 |
| 2022-05-23 | 17.57 | $17.71 | 301140 |
| 2022-05-20 | 17.64 | $17.32 | 803218 |
| 2022-05-19 | 17.85 | $17.87 | 364636 |
| 2022-05-18 | 17.94 | $18.02 | 317400 |
| 2022-05-17 | 18.02 | $18.53 | 524400 |
| 2022-05-16 | 17.96 | $18.25 | 313136 |
| 2022-05-13 | 17.98 | $17.95 | 687637 |
| 2022-05-12 | 18.11 | $17.76 | 866154 |
| 2022-05-11 | 18.33 | $18.22 | 403531 |
| 2022-05-10 | 18.47 | $18.49 | 661012 |
| 2022-05-09 | 18.56 | $18.13 | 1.1M |
| 2022-05-06 | 18.79 | $18.94 | 532300 |
| 2022-05-05 | 18.82 | $18.78 | 421807 |
| 2022-05-04 | 18.91 | $19.18 | 321347 |
| 2022-05-03 | 18.91 | $18.88 | 383665 |
| 2022-05-02 | 19.00 | $18.47 | 835100 |
| 2022-04-29 | 19.24 | $18.77 | 576200 |
| 2022-04-28 | 19.44 | $19.33 | 468815 |
| 2022-04-27 | 19.52 | $19.14 | 529172 |
| 2022-04-26 | 19.68 | $19.00 | 559345 |
| 2022-04-25 | 19.91 | $19.44 | 655194 |
| 2022-04-22 | 20.06 | $19.42 | 937602 |
| 2022-04-21 | 20.24 | $20.22 | 446100 |
| 2022-04-20 | 20.20 | $20.33 | 378716 |
| 2022-04-19 | 20.12 | $20.22 | 215560 |
| 2022-04-18 | 20.06 | $20.12 | 324540 |
| 2022-04-14 | 20.01 | $20.09 | 347700 |
| 2022-04-13 | 19.96 | $20.16 | 334300 |
| 2022-04-12 | 19.88 | $19.82 | 349810 |
| 2022-04-11 | 19.88 | $19.85 | 384531 |
| 2022-04-08 | 19.87 | $20.03 | 516513 |
| 2022-04-07 | 19.81 | $19.81 | 403200 |
| 2022-04-06 | 19.80 | $19.61 | 255922 |
| 2022-04-05 | 19.84 | $19.75 | 395807 |
| 2022-04-04 | 19.86 | $19.79 | 285500 |
| 2022-04-01 | 19.86 | $19.88 | 294930 |
| 2022-03-31 | 19.83 | $19.61 | 365129 |
| 2022-03-30 | 19.88 | $19.67 | 455500 |
| 2022-03-29 | 19.92 | $20.06 | 633001 |
| 2022-03-28 | 19.84 | $20.06 | 482300 |
| 2022-03-25 | 19.75 | $20.17 | 532548 |
| 2022-03-24 | 19.60 | $19.91 | 352912 |
| 2022-03-23 | 19.50 | $19.84 | 408014 |
| 2022-03-22 | 19.40 | $19.91 | 587740 |
| 2022-03-21 | 19.26 | $19.60 | 503075 |
| 2022-03-18 | 19.19 | $19.56 | 1.3M |
| 2022-03-17 | 19.12 | $19.59 | 546408 |
| 2022-03-16 | 19.02 | $19.21 | 489236 |
| 2022-03-15 | 19.04 | $19.15 | 375100 |
| 2022-03-14 | 19.08 | $19.06 | 519900 |
| 2022-03-11 | 19.16 | $19.32 | 272000 |
| 2022-03-10 | 19.19 | $19.29 | 300522 |
| 2022-03-09 | 19.23 | $19.23 | 484100 |
| 2022-03-08 | 19.31 | $19.11 | 856000 |
| 2022-03-07 | 19.44 | $19.09 | 832697 |
| 2022-03-04 | 19.62 | $19.30 | 674849 |
| 2022-03-03 | 19.77 | $19.71 | 295309 |
| 2022-03-02 | 19.82 | $19.74 | 500800 |
| 2022-03-01 | 19.88 | $19.47 | 650141 |
| 2022-02-28 | 20.04 | $19.76 | 850224 |
| 2022-02-25 | 20.14 | $19.78 | 984603 |
| 2022-02-24 | 20.26 | $20.07 | 773106 |
| 2022-02-23 | 20.31 | $20.23 | 452300 |
| 2022-02-22 | 20.31 | $20.21 | 551000 |
| 2022-02-18 | 20.33 | $20.34 | 1.1M |
| 2022-02-17 | 20.30 | $20.17 | 625708 |
| 2022-02-16 | 20.32 | $20.23 | 469540 |
| 2022-02-15 | 20.32 | $20.06 | 387115 |
| 2022-02-14 | 20.37 | $20.01 | 707600 |
| 2022-02-11 | 20.44 | $20.19 | 601858 |
| 2022-02-10 | 20.47 | $20.30 | 502329 |
| 2022-02-09 | 20.47 | $20.41 | 457282 |
| 2022-02-08 | 20.43 | $20.41 | 344741 |
| 2022-02-07 | 20.37 | $20.38 | 616000 |
| 2022-02-04 | 20.30 | $20.31 | 470900 |
| 2022-02-03 | 20.24 | $20.32 | 497217 |
| 2022-02-02 | 20.15 | $20.59 | 575306 |
| 2022-02-01 | 19.95 | $20.35 | 696940 |
| 2022-01-31 | 19.79 | $20.03 | 465100 |
| 2022-01-28 | 19.69 | $19.81 | 458904 |
| 2022-01-27 | 19.64 | $19.62 | 566300 |
| 2022-01-26 | 19.63 | $19.54 | 395700 |
| 2022-01-25 | 19.64 | $19.47 | 612900 |
| 2022-01-24 | 19.68 | $19.38 | 1.2M |
| 2022-01-21 | 19.75 | $19.39 | 582615 |
| 2022-01-20 | 19.83 | $19.71 | 347563 |
| 2022-01-19 | 19.83 | $19.86 | 433300 |
| 2022-01-18 | 19.77 | $19.89 | 585100 |
| 2022-01-14 | 19.69 | $19.76 | 318528 |
| 2022-01-13 | 19.63 | $19.73 | 436900 |
| 2022-01-12 | 19.57 | $19.94 | 618454 |
| 2022-01-11 | 19.42 | $19.59 | 675203 |
| 2022-01-10 | 19.34 | $19.41 | 489367 |
| 2022-01-07 | 19.31 | $19.34 | 422723 |
| 2022-01-06 | 19.28 | $19.15 | 393300 |
| 2022-01-05 | 19.32 | $19.21 | 445902 |
| 2022-01-04 | 19.34 | $19.36 | 495918 |
| 2022-01-03 | 19.31 | $19.21 | 274600 |
| 2021-12-31 | 19.33 | $19.16 | 302700 |
| 2021-12-30 | 19.36 | $19.09 | 859451 |
| 2021-12-29 | 19.43 | $19.46 | 516304 |
| 2021-12-28 | 19.38 | $19.51 | 481779 |
| 2021-12-27 | 19.31 | $19.49 | 580700 |
| 2021-12-23 | 19.23 | $19.41 | 566200 |
| 2021-12-22 | 19.15 | $19.23 | 740545 |
| 2021-12-21 | 19.11 | $19.14 | 468940 |
| 2021-12-20 | 19.10 | $18.99 | 667300 |
| 2021-12-17 | 19.12 | $19.05 | 1.4M |
| 2021-12-16 | 19.13 | $19.16 | 410299 |
| 2021-12-15 | 19.11 | $19.05 | 605600 |
| 2021-12-14 | 19.11 | $19.02 | 601800 |
| 2021-12-13 | 19.13 | $19.07 | 427945 |
| 2021-12-10 | 19.13 | $19.21 | 268429 |
| 2021-12-09 | 19.08 | $19.11 | 416900 |
| 2021-12-08 | 19.06 | $19.20 | 457303 |
| 2021-12-07 | 19.00 | $19.10 | 431529 |
| 2021-12-06 | 18.96 | $19.10 | 369000 |
| 2021-12-03 | 18.91 | $18.92 | 452937 |
| 2021-12-02 | 18.91 | $19.02 | 488317 |
| 2021-12-01 | 18.87 | $18.79 | 481589 |
| 2021-11-30 | 18.90 | $18.83 | 444609 |
| 2021-11-29 | 18.92 | $19.02 | 459621 |
| 2021-11-26 | 18.89 | $18.91 | 259616 |
| 2021-11-24 | 18.89 | $18.98 | 314605 |
| 2021-11-23 | 18.86 | $18.90 | 267355 |
| 2021-11-22 | 18.85 | $18.78 | 430148 |
| 2021-11-19 | 18.88 | $18.71 | 345600 |
| 2021-11-18 | 18.94 | $18.83 | 380343 |
| 2021-11-17 | 18.97 | $18.88 | 314151 |
| 2021-11-16 | 19.00 | $18.96 | 454900 |
| 2021-11-15 | 19.00 | $18.92 | 466007 |
| 2021-11-12 | 19.02 | $19.01 | 418501 |
| 2021-11-11 | 19.01 | $19.11 | 284400 |
| 2021-11-10 | 18.96 | $18.99 | 411828 |
| 2021-11-09 | 18.95 | $19.03 | 590500 |
| 2021-11-08 | 18.91 | $19.10 | 563793 |
| 2021-11-05 | 18.85 | $18.80 | 408305 |
| 2021-11-04 | 18.87 | $18.69 | 361900 |
| 2021-11-03 | 18.93 | $18.77 | 293650 |
| 2021-11-02 | 18.98 | $18.69 | 394032 |
| 2021-11-01 | 19.06 | $18.98 | 422737 |
| 2021-10-29 | 19.06 | $18.97 | 223010 |
| 2021-10-28 | 19.07 | $18.92 | 617400 |
| 2021-10-27 | 19.10 | $18.97 | 333149 |
| 2021-10-26 | 19.11 | $19.02 | 282100 |
| 2021-10-25 | 19.11 | $19.06 | 405240 |
| 2021-10-22 | 19.10 | $19.17 | 200400 |
| 2021-10-21 | 19.04 | $19.13 | 309515 |
| 2021-10-20 | 18.98 | $19.06 | 317653 |
| 2021-10-19 | 18.93 | $19.04 | 357014 |
| 2021-10-18 | 18.88 | $18.96 | 362900 |
| 2021-10-15 | 18.84 | $18.99 | 409100 |
| 2021-10-14 | 18.78 | $18.97 | 302000 |
| 2021-10-13 | 18.71 | $18.95 | 300200 |
| 2021-10-12 | 18.63 | $18.87 | 378600 |
| 2021-10-11 | 18.57 | $18.82 | 508208 |
| 2021-10-08 | 18.50 | $18.69 | 231922 |
| 2021-10-07 | 18.47 | $18.49 | 619210 |
| 2021-10-06 | 18.50 | $18.57 | 567105 |
| 2021-10-05 | 18.51 | $18.50 | 457727 |
| 2021-10-04 | 18.54 | $18.52 | 370448 |
| 2021-10-01 | 18.58 | $18.50 | 346700 |
| 2021-09-30 | 18.64 | $18.35 | 399610 |
| 2021-09-29 | 18.76 | $18.48 | 620227 |
| 2021-09-28 | 18.87 | $18.97 | 500400 |
| 2021-09-27 | 18.85 | $19.08 | 427516 |
| 2021-09-24 | 18.78 | $18.87 | 391807 |
| 2021-09-23 | 18.78 | $18.83 | 599500 |
| 2021-09-22 | 18.78 | $18.80 | 686726 |
| 2021-09-21 | 18.80 | $18.76 | 365154 |
| 2021-09-20 | 18.83 | $18.58 | 1.1M |
| 2021-09-17 | 18.94 | $18.74 | 774560 |
| 2021-09-16 | 19.01 | $18.86 | 476600 |
| 2021-09-15 | 19.07 | $18.98 | 682021 |
| 2021-09-14 | 19.09 | $19.00 | 446919 |
| 2021-09-13 | 19.12 | $19.14 | 385443 |
| 2021-09-10 | 19.11 | $19.10 | 378800 |
| 2021-09-09 | 19.11 | $19.14 | 397941 |
| 2021-09-08 | 19.10 | $19.01 | 347383 |
| 2021-09-07 | 19.13 | $19.07 | 463028 |
| 2021-09-03 | 19.15 | $19.20 | 299800 |
| 2021-09-02 | 19.13 | $19.23 | 394200 |
| 2021-09-01 | 19.09 | $19.13 | 270700 |
| 2021-08-31 | 19.08 | $19.06 | 411500 |
| 2021-08-30 | 19.09 | $19.13 | 289145 |
| 2021-08-27 | 19.08 | $19.20 | 274948 |
| 2021-08-26 | 19.04 | $19.07 | 376900 |
| 2021-08-25 | 19.05 | $19.21 | 443805 |
| 2021-08-24 | 19.00 | $19.15 | 432239 |
| 2021-08-23 | 18.97 | $18.97 | 380000 |
| 2021-08-20 | 18.99 | $18.86 | 440587 |
| 2021-08-19 | 19.06 | $18.60 | 878721 |
| 2021-08-18 | 19.22 | $18.96 | 445652 |
| 2021-08-17 | 19.30 | $19.16 | 508443 |
| 2021-08-16 | 19.33 | $19.22 | 483800 |
| 2021-08-13 | 19.36 | $19.28 | 545444 |
| 2021-08-12 | 19.37 | $19.40 | 471035 |
| 2021-08-11 | 19.34 | $19.40 | 533900 |
| 2021-08-10 | 19.31 | $19.38 | 504116 |
| 2021-08-09 | 19.28 | $19.45 | 539500 |
| 2021-08-06 | 19.22 | $19.52 | 776717 |
| 2021-08-05 | 19.13 | $19.36 | 498697 |
| 2021-08-04 | 19.07 | $19.19 | 301100 |
| 2021-08-03 | 19.05 | $19.27 | 378896 |
| 2021-08-02 | 19.00 | $19.24 | 260327 |
| 2021-07-30 | 18.96 | $19.08 | 253400 |
| 2021-07-29 | 18.96 | $19.17 | 298000 |
| 2021-07-28 | 18.94 | $19.22 | 332248 |
| 2021-07-27 | 18.89 | $19.10 | 383581 |
| 2021-07-26 | 18.89 | $19.00 | 517100 |
| 2021-07-23 | 18.91 | $18.97 | 299800 |
| 2021-07-22 | 18.96 | $19.02 | 326150 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.40
2026-07-17
Close Price
$8.83
Vol: 445787
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.39
Average
47.44
Maximum
69.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.40 | $8.83 | 445787 |
| 2026-07-16 | 48.30 | $9.06 | 645900 |
| 2026-07-15 | 45.94 | $8.94 | 787500 |
| 2026-07-14 | 45.15 | $8.90 | 498039 |
| 2026-07-13 | 43.39 | $8.81 | 642600 |
| 2026-07-10 | 43.54 | $8.82 | 1.1M |
| 2026-07-09 | 38.12 | $8.55 | 3.2M |
| 2026-07-08 | 43.73 | $8.93 | 1.2M |
| 2026-07-07 | 44.88 | $9.00 | 1.4M |
| 2026-07-06 | 47.98 | $9.18 | 1.2M |
| 2026-07-02 | 56.17 | $9.58 | 734103 |
| 2026-07-01 | 58.79 | $9.69 | 1.2M |
| 2026-06-30 | 54.98 | $9.48 | 861400 |
| 2026-06-29 | 60.84 | $9.71 | 1.4M |
| 2026-06-26 | 56.22 | $9.47 | 738619 |
| 2026-06-25 | 51.71 | $9.27 | 768641 |
| 2026-06-24 | 54.09 | $9.36 | 1.2M |
| 2026-06-23 | 55.99 | $9.43 | 1.2M |
| 2026-06-22 | 53.78 | $9.33 | 852759 |
| 2026-06-18 | 53.34 | $9.31 | 1.2M |
| 2026-06-17 | 50.63 | $9.19 | 591545 |
| 2026-06-16 | 53.58 | $9.31 | 668016 |
| 2026-06-15 | 52.71 | $9.27 | 872200 |
| 2026-06-12 | 52.07 | $9.24 | 880022 |
| 2026-06-11 | 48.51 | $9.08 | 1.1M |
| 2026-06-10 | 48.94 | $9.10 | 674200 |
| 2026-06-09 | 46.70 | $9.00 | 986611 |
| 2026-06-08 | 45.33 | $8.94 | 874481 |
| 2026-06-05 | 43.48 | $8.86 | 766519 |
| 2026-06-04 | 48.32 | $9.11 | 914206 |
| 2026-06-03 | 43.29 | $8.90 | 1.7M |
| 2026-06-02 | 48.40 | $9.14 | 766100 |
| 2026-06-01 | 49.32 | $9.18 | 848200 |
| 2026-05-29 | 43.72 | $8.96 | 835000 |
| 2026-05-28 | 42.06 | $8.90 | 730134 |
| 2026-05-27 | 42.65 | $8.93 | 713470 |
| 2026-05-26 | 41.06 | $8.87 | 1.0M |
| 2026-05-22 | 40.80 | $8.86 | 1.0M |
| 2026-05-21 | 41.85 | $8.92 | 716218 |
| 2026-05-20 | 41.62 | $8.91 | 1.0M |
| 2026-05-19 | 37.73 | $8.75 | 1.1M |
| 2026-05-18 | 37.73 | $8.75 | 1.5M |
| 2026-05-15 | 40.46 | $8.93 | 1.2M |
| 2026-05-14 | 40.24 | $8.92 | 1.5M |
| 2026-05-13 | 40.24 | $8.92 | 2.3M |
| 2026-05-12 | 41.38 | $9.00 | 1.4M |
| 2026-05-11 | 40.37 | $8.95 | 2.7M |
| 2026-05-08 | 45.26 | $9.28 | 2.8M |
| 2026-05-07 | 58.77 | $9.94 | 1.3M |
| 2026-05-06 | 64.60 | $10.15 | 1.2M |
| 2026-05-05 | 64.12 | $10.12 | 1.1M |
| 2026-05-04 | 62.83 | $10.04 | 1.6M |
| 2026-05-01 | 64.20 | $10.09 | 2.3M |
| 2026-04-30 | 59.89 | $9.83 | 1.2M |
| 2026-04-29 | 57.66 | $9.71 | 868300 |
| 2026-04-28 | 59.23 | $9.77 | 1.5M |
| 2026-04-27 | 57.40 | $9.67 | 1.6M |
| 2026-04-24 | 54.28 | $9.51 | 786514 |
| 2026-04-23 | 53.67 | $9.48 | 1.1M |
| 2026-04-22 | 57.01 | $9.62 | 733600 |
| 2026-04-21 | 58.75 | $9.69 | 1.2M |
| 2026-04-20 | 60.76 | $9.77 | 1.7M |
| 2026-04-17 | 61.26 | $9.79 | 1.4M |
| 2026-04-16 | 57.27 | $9.55 | 1.3M |
| 2026-04-15 | 60.21 | $9.67 | 1.3M |
| 2026-04-14 | 56.49 | $9.46 | 1.5M |
| 2026-04-13 | 48.15 | $9.08 | 1.5M |
| 2026-04-10 | 45.27 | $8.97 | 1.1M |
| 2026-04-09 | 46.84 | $9.04 | 1.4M |
| 2026-04-08 | 48.92 | $9.13 | 1.1M |
| 2026-04-07 | 50.10 | $9.18 | 1.6M |
| 2026-04-06 | 51.75 | $9.25 | 1.2M |
| 2026-04-02 | 46.48 | $9.03 | 1.9M |
| 2026-04-01 | 38.67 | $8.76 | 1.6M |
| 2026-03-31 | 41.21 | $8.88 | 1.6M |
| 2026-03-30 | 44.95 | $9.04 | 1.4M |
| 2026-03-27 | 43.42 | $8.99 | 1.2M |
| 2026-03-26 | 46.09 | $9.10 | 853000 |
| 2026-03-25 | 49.22 | $9.22 | 670693 |
| 2026-03-24 | 47.23 | $9.15 | 1.3M |
| 2026-03-23 | 49.60 | $9.24 | 1.5M |
| 2026-03-20 | 43.63 | $9.04 | 2.4M |
| 2026-03-19 | 50.44 | $9.28 | 1.1M |
| 2026-03-18 | 51.08 | $9.30 | 1.2M |
| 2026-03-17 | 50.78 | $9.29 | 1.7M |
| 2026-03-16 | 43.39 | $9.06 | 1.6M |
| 2026-03-13 | 45.06 | $9.12 | 1.4M |
| 2026-03-12 | 42.97 | $9.06 | 2.0M |
| 2026-03-11 | 46.03 | $9.17 | 1.5M |
| 2026-03-10 | 45.69 | $9.16 | 1.2M |
| 2026-03-09 | 45.37 | $9.15 | 2.1M |
| 2026-03-06 | 51.11 | $9.35 | 2.0M |
| 2026-03-05 | 49.60 | $9.30 | 1.4M |
| 2026-03-04 | 50.49 | $9.33 | 1.3M |
| 2026-03-03 | 45.53 | $9.17 | 1.5M |
| 2026-03-02 | 45.20 | $9.16 | 2.3M |
| 2026-02-27 | 41.90 | $9.06 | 2.7M |
| 2026-02-26 | 44.72 | $9.17 | 2.0M |
| 2026-02-25 | 47.18 | $9.26 | 970700 |
| 2026-02-24 | 43.57 | $9.15 | 1.0M |
| 2026-02-23 | 40.77 | $9.07 | 1.7M |
| 2026-02-20 | 41.01 | $9.08 | 1.5M |
| 2026-02-19 | 42.94 | $9.16 | 2.0M |
| 2026-02-18 | 46.32 | $9.29 | 1.0M |
| 2026-02-17 | 44.73 | $9.24 | 1.5M |
| 2026-02-13 | 44.42 | $9.23 | 2.0M |
| 2026-02-12 | 49.16 | $9.41 | 1.1M |
| 2026-02-11 | 50.89 | $9.47 | 871898 |
| 2026-02-10 | 51.75 | $9.50 | 1.8M |
| 2026-02-09 | 47.22 | $9.34 | 1.6M |
| 2026-02-06 | 42.76 | $9.20 | 1.5M |
| 2026-02-05 | 44.03 | $9.25 | 2.3M |
| 2026-02-04 | 47.49 | $9.38 | 1.9M |
| 2026-02-03 | 41.43 | $9.20 | 2.2M |
| 2026-02-02 | 43.00 | $9.26 | 2.1M |
| 2026-01-30 | 47.57 | $9.42 | 1.3M |
| 2026-01-29 | 46.90 | $9.40 | 925820 |
| 2026-01-28 | 44.89 | $9.34 | 1.0M |
| 2026-01-27 | 46.28 | $9.39 | 1.3M |
| 2026-01-26 | 47.96 | $9.45 | 2.6M |
| 2026-01-23 | 46.74 | $9.41 | 1.1M |
| 2026-01-22 | 46.43 | $9.40 | 1.3M |
| 2026-01-21 | 46.94 | $9.42 | 1.2M |
| 2026-01-20 | 44.06 | $9.32 | 2.1M |
| 2026-01-16 | 43.48 | $9.30 | 965232 |
| 2026-01-15 | 46.46 | $9.43 | 1.5M |
| 2026-01-14 | 41.78 | $9.27 | 929041 |
| 2026-01-13 | 34.28 | $9.05 | 1.2M |
| 2026-01-12 | 36.09 | $9.14 | 1.1M |
| 2026-01-09 | 36.49 | $9.16 | 1.3M |
| 2026-01-08 | 37.29 | $9.20 | 1.5M |
| 2026-01-07 | 28.36 | $8.96 | 2.2M |
| 2026-01-06 | 32.38 | $9.18 | 1.8M |
| 2026-01-05 | 35.17 | $9.31 | 1.4M |
| 2026-01-02 | 33.92 | $9.28 | 1.5M |
| 2025-12-31 | 33.92 | $9.28 | 2.5M |
| 2025-12-30 | 42.56 | $9.63 | 1.8M |
| 2025-12-29 | 40.93 | $9.59 | 1.7M |
| 2025-12-26 | 42.07 | $9.63 | 1.5M |
| 2025-12-24 | 40.90 | $9.60 | 968400 |
| 2025-12-23 | 39.35 | $9.56 | 1.6M |
| 2025-12-22 | 40.61 | $9.61 | 1.6M |
| 2025-12-19 | 40.86 | $9.62 | 2.7M |
| 2025-12-18 | 43.40 | $9.72 | 1.9M |
| 2025-12-17 | 44.18 | $9.75 | 1.5M |
| 2025-12-16 | 46.57 | $9.84 | 1.4M |
| 2025-12-15 | 45.95 | $9.82 | 1.6M |
| 2025-12-12 | 49.19 | $9.94 | 928724 |
| 2025-12-11 | 48.32 | $9.91 | 900364 |
| 2025-12-10 | 55.16 | $10.14 | 1.2M |
| 2025-12-09 | 52.67 | $10.05 | 1.1M |
| 2025-12-08 | 52.98 | $10.06 | 1.6M |
| 2025-12-05 | 53.58 | $10.08 | 932900 |
| 2025-12-04 | 54.76 | $10.12 | 1.2M |
| 2025-12-03 | 53.80 | $10.08 | 1.2M |
| 2025-12-02 | 48.87 | $9.89 | 827368 |
| 2025-12-01 | 49.94 | $9.93 | 1.7M |
| 2025-11-28 | 52.09 | $10.01 | 892126 |
| 2025-11-26 | 49.78 | $9.92 | 1.2M |
| 2025-11-25 | 45.91 | $9.78 | 1.4M |
| 2025-11-24 | 42.61 | $9.67 | 1.2M |
| 2025-11-21 | 40.74 | $9.61 | 1.6M |
| 2025-11-20 | 35.76 | $9.46 | 1.5M |
| 2025-11-19 | 36.74 | $9.51 | 1.5M |
| 2025-11-18 | 35.40 | $9.47 | 1.3M |
| 2025-11-17 | 35.94 | $9.50 | 1.3M |
| 2025-11-14 | 39.60 | $9.69 | 1.9M |
| 2025-11-13 | 42.17 | $9.81 | 728800 |
| 2025-11-12 | 42.39 | $9.82 | 1.1M |
| 2025-11-11 | 39.10 | $9.71 | 1.0M |
| 2025-11-10 | 36.59 | $9.63 | 1.5M |
| 2025-11-07 | 41.68 | $9.88 | 1.1M |
| 2025-11-06 | 37.02 | $9.74 | 1.3M |
| 2025-11-05 | 38.05 | $9.79 | 806927 |
| 2025-11-04 | 37.72 | $9.78 | 879500 |
| 2025-11-03 | 40.81 | $9.93 | 642633 |
| 2025-10-31 | 41.90 | $9.98 | 1.1M |
| 2025-10-30 | 39.77 | $9.91 | 1.1M |
| 2025-10-29 | 42.30 | $10.03 | 1.4M |
| 2025-10-28 | 42.95 | $10.06 | 1.5M |
| 2025-10-27 | 42.39 | $10.04 | 1.7M |
| 2025-10-24 | 35.47 | $9.81 | 707077 |
| 2025-10-23 | 35.64 | $9.82 | 774909 |
| 2025-10-22 | 35.81 | $9.83 | 1.1M |
| 2025-10-21 | 36.47 | $9.87 | 741547 |
| 2025-10-20 | 33.57 | $9.77 | 985041 |
| 2025-10-17 | 32.09 | $9.72 | 1.1M |
| 2025-10-16 | 30.93 | $9.68 | 682811 |
| 2025-10-15 | 34.28 | $9.92 | 918254 |
| 2025-10-14 | 35.34 | $9.99 | 772352 |
| 2025-10-13 | 31.60 | $9.86 | 1.1M |
| 2025-10-10 | 22.05 | $9.57 | 1.7M |
| 2025-10-09 | 20.97 | $9.54 | 1.3M |
| 2025-10-08 | 23.22 | $9.76 | 1.1M |
| 2025-10-07 | 23.88 | $9.82 | 1.1M |
| 2025-10-06 | 25.50 | $9.96 | 1.4M |
| 2025-10-03 | 26.22 | $10.02 | 714580 |
| 2025-10-02 | 27.58 | $10.13 | 836167 |
| 2025-10-01 | 22.73 | $9.99 | 1.3M |
| 2025-09-30 | 24.76 | $10.17 | 1.0M |
| 2025-09-29 | 34.05 | $10.75 | 1.2M |
| 2025-09-26 | 37.26 | $10.89 | 603700 |
| 2025-09-25 | 37.74 | $10.91 | 931445 |
| 2025-09-24 | 38.70 | $10.95 | 844369 |
| 2025-09-23 | 41.43 | $11.06 | 706603 |
| 2025-09-22 | 41.43 | $11.06 | 969100 |
| 2025-09-19 | 45.95 | $11.23 | 848073 |
| 2025-09-18 | 46.23 | $11.24 | 916976 |
| 2025-09-17 | 46.50 | $11.25 | 531000 |
| 2025-09-16 | 48.11 | $11.31 | 638833 |
| 2025-09-15 | 43.80 | $11.17 | 816004 |
| 2025-09-12 | 49.05 | $11.36 | 443845 |
| 2025-09-11 | 51.20 | $11.43 | 610839 |
| 2025-09-10 | 47.45 | $11.31 | 457300 |
| 2025-09-09 | 50.20 | $11.40 | 440200 |
| 2025-09-08 | 51.14 | $11.43 | 488046 |
| 2025-09-05 | 51.44 | $11.44 | 593824 |
| 2025-09-04 | 52.94 | $11.49 | 662016 |
| 2025-09-03 | 48.99 | $11.35 | 507659 |
| 2025-09-02 | 49.56 | $11.37 | 490440 |
| 2025-08-29 | 51.53 | $11.44 | 448235 |
| 2025-08-28 | 51.00 | $11.42 | 387230 |
| 2025-08-27 | 50.23 | $11.39 | 412000 |
| 2025-08-26 | 50.23 | $11.39 | 438000 |
| 2025-08-25 | 48.26 | $11.31 | 510409 |
| 2025-08-22 | 51.14 | $11.43 | 589000 |
| 2025-08-21 | 46.04 | $11.23 | 488400 |
| 2025-08-20 | 47.45 | $11.29 | 423934 |
| 2025-08-19 | 46.14 | $11.24 | 629816 |
| 2025-08-18 | 44.03 | $11.16 | 413908 |
| 2025-08-15 | 43.23 | $11.13 | 560152 |
| 2025-08-14 | 45.48 | $11.24 | 657776 |
| 2025-08-13 | 49.01 | $11.40 | 1.2M |
| 2025-08-12 | 48.53 | $11.38 | 642706 |
| 2025-08-11 | 45.14 | $11.24 | 795138 |
| 2025-08-08 | 45.35 | $11.25 | 1.2M |
| 2025-08-07 | 39.69 | $11.03 | 548600 |
| 2025-08-06 | 43.59 | $11.23 | 493610 |
| 2025-08-05 | 40.83 | $11.13 | 569735 |
| 2025-08-04 | 40.27 | $11.11 | 401656 |
| 2025-08-01 | 38.35 | $11.04 | 545400 |
| 2025-07-31 | 41.62 | $11.22 | 557412 |
| 2025-07-30 | 44.42 | $11.36 | 444700 |
| 2025-07-29 | 48.89 | $11.56 | 790000 |
| 2025-07-28 | 50.83 | $11.64 | 784973 |
| 2025-07-25 | 59.86 | $11.96 | 628321 |
| 2025-07-24 | 58.55 | $11.90 | 497924 |
| 2025-07-23 | 57.67 | $11.86 | 592800 |
| 2025-07-22 | 55.67 | $11.77 | 670048 |
| 2025-07-21 | 52.08 | $11.62 | 814041 |
| 2025-07-18 | 59.74 | $11.87 | 502737 |
| 2025-07-17 | 62.90 | $11.96 | 709934 |
| 2025-07-16 | 63.26 | $11.97 | 910100 |
| 2025-07-15 | 60.06 | $11.82 | 746895 |
| 2025-07-14 | 60.39 | $11.83 | 622496 |
| 2025-07-11 | 59.75 | $11.80 | 1.1M |
| 2025-07-10 | 58.05 | $11.72 | 1.3M |
| 2025-07-09 | 55.35 | $11.60 | 541120 |
| 2025-07-08 | 55.63 | $11.61 | 653100 |
| 2025-07-07 | 53.60 | $11.52 | 788700 |
| 2025-07-03 | 54.12 | $11.54 | 477500 |
| 2025-07-02 | 53.26 | $11.50 | 679637 |
| 2025-07-01 | 48.14 | $11.28 | 763397 |
| 2025-06-30 | 47.39 | $11.25 | 919800 |
| 2025-06-27 | 57.32 | $11.63 | 1.0M |
| 2025-06-26 | 58.54 | $11.67 | 815282 |
| 2025-06-25 | 57.24 | $11.61 | 811725 |
| 2025-06-24 | 56.15 | $11.56 | 630200 |
| 2025-06-23 | 52.46 | $11.40 | 853776 |
| 2025-06-20 | 56.10 | $11.53 | 626766 |
| 2025-06-18 | 56.97 | $11.56 | 623734 |
| 2025-06-17 | 53.56 | $11.41 | 738500 |
| 2025-06-16 | 52.85 | $11.38 | 663200 |
| 2025-06-13 | 53.89 | $11.42 | 457415 |
| 2025-06-12 | 57.68 | $11.56 | 397393 |
| 2025-06-11 | 58.80 | $11.60 | 579081 |
| 2025-06-10 | 59.07 | $11.61 | 438064 |
| 2025-06-09 | 58.34 | $11.57 | 674233 |
| 2025-06-06 | 57.25 | $11.51 | 407228 |
| 2025-06-05 | 53.99 | $11.34 | 449705 |
| 2025-06-04 | 53.60 | $11.32 | 454550 |
| 2025-06-03 | 54.71 | $11.37 | 454507 |
| 2025-06-02 | 53.05 | $11.28 | 664734 |
| 2025-05-30 | 54.10 | $11.33 | 432821 |
| 2025-05-29 | 55.14 | $11.38 | 601900 |
| 2025-05-28 | 53.79 | $11.30 | 616800 |
| 2025-05-27 | 52.95 | $11.25 | 721749 |
| 2025-05-23 | 48.50 | $11.00 | 357612 |
| 2025-05-22 | 48.32 | $10.99 | 313426 |
| 2025-05-21 | 48.32 | $10.99 | 486415 |
| 2025-05-20 | 53.73 | $11.30 | 394532 |
| 2025-05-19 | 53.73 | $11.30 | 407900 |
| 2025-05-16 | 53.58 | $11.29 | 419594 |
| 2025-05-15 | 51.47 | $11.15 | 389200 |
| 2025-05-14 | 52.44 | $11.21 | 620146 |
| 2025-05-13 | 53.56 | $11.28 | 1.3M |
| 2025-05-12 | 50.24 | $11.05 | 1.1M |
| 2025-05-09 | 46.61 | $10.82 | 960227 |
| 2025-05-08 | 43.37 | $10.63 | 667985 |
| 2025-05-07 | 40.10 | $10.45 | 658907 |
| 2025-05-06 | 41.23 | $10.54 | 511237 |
| 2025-05-05 | 40.53 | $10.50 | 542100 |
| 2025-05-02 | 42.09 | $10.63 | 691175 |
| 2025-05-01 | 39.35 | $10.47 | 725007 |
| 2025-04-30 | 40.96 | $10.61 | 648800 |
| 2025-04-29 | 43.00 | $10.78 | 1.1M |
| 2025-04-28 | 44.22 | $10.88 | 757637 |
| 2025-04-25 | 44.71 | $10.92 | 625103 |
| 2025-04-24 | 42.30 | $10.76 | 379839 |
| 2025-04-23 | 40.93 | $10.67 | 558926 |
| 2025-04-22 | 38.63 | $10.52 | 391599 |
| 2025-04-21 | 35.93 | $10.35 | 500500 |
| 2025-04-17 | 38.18 | $10.59 | 572017 |
| 2025-04-16 | 34.10 | $10.34 | 662989 |
| 2025-04-15 | 34.88 | $10.43 | 791037 |
| 2025-04-14 | 31.01 | $10.20 | 1.0M |
| 2025-04-11 | 29.45 | $10.11 | 1.5M |
| 2025-04-10 | 30.10 | $10.20 | 1.5M |
| 2025-04-09 | 32.67 | $10.54 | 2.1M |
| 2025-04-08 | 19.39 | $9.85 | 1.8M |
| 2025-04-07 | 20.51 | $10.05 | 2.2M |
| 2025-04-04 | 24.05 | $10.59 | 2.1M |
| 2025-04-03 | 31.90 | $11.40 | 1.1M |
| 2025-04-02 | 34.55 | $11.60 | 677700 |
| 2025-04-01 | 35.53 | $11.67 | 679034 |
| 2025-03-31 | 34.52 | $11.63 | 1.1M |
| 2025-03-28 | 42.01 | $12.11 | 1.1M |
| 2025-03-27 | 46.40 | $12.33 | 838839 |
| 2025-03-26 | 46.15 | $12.32 | 374423 |
| 2025-03-25 | 46.76 | $12.35 | 798100 |
| 2025-03-24 | 44.93 | $12.27 | 785600 |
| 2025-03-21 | 44.71 | $12.26 | 774400 |
| 2025-03-20 | 44.88 | $12.27 | 537727 |
| 2025-03-19 | 43.63 | $12.21 | 619100 |
| 2025-03-18 | 46.29 | $12.37 | 798828 |
| 2025-03-17 | 42.77 | $12.20 | 658427 |
| 2025-03-14 | 39.20 | $12.04 | 825631 |
| 2025-03-13 | 33.28 | $11.80 | 948619 |
| 2025-03-12 | 36.21 | $12.01 | 793500 |
| 2025-03-11 | 35.44 | $11.98 | 1.2M |
| 2025-03-10 | 39.36 | $12.24 | 1.3M |
| 2025-03-07 | 42.09 | $12.40 | 838400 |
| 2025-03-06 | 39.09 | $12.28 | 735411 |
| 2025-03-05 | 42.21 | $12.46 | 1.1M |
| 2025-03-04 | 44.45 | $12.58 | 801685 |
| 2025-03-03 | 48.32 | $12.77 | 1.3M |
| 2025-02-28 | 54.76 | $13.04 | 2.1M |
| 2025-02-27 | 50.08 | $12.84 | 632800 |
| 2025-02-26 | 53.22 | $12.96 | 496552 |
| 2025-02-25 | 58.44 | $13.14 | 486852 |
| 2025-02-24 | 59.36 | $13.17 | 403076 |
| 2025-02-21 | 60.26 | $13.20 | 570500 |
| 2025-02-20 | 59.88 | $13.18 | 872900 |
| 2025-02-19 | 63.39 | $13.30 | 793700 |
| 2025-02-18 | 60.65 | $13.15 | 846400 |
| 2025-02-14 | 56.97 | $12.97 | 518612 |
| 2025-02-13 | 54.98 | $12.88 | 477100 |
| 2025-02-12 | 54.08 | $12.84 | 440456 |
| 2025-02-11 | 51.79 | $12.74 | 606424 |
| 2025-02-10 | 50.62 | $12.69 | 555633 |
| 2025-02-07 | 48.48 | $12.60 | 947600 |
| 2025-02-06 | 55.30 | $12.87 | 798618 |
| 2025-02-05 | 57.28 | $12.94 | 619931 |
| 2025-02-04 | 55.78 | $12.87 | 702000 |
| 2025-02-03 | 55.13 | $12.84 | 2.0M |
| 2025-01-31 | 55.13 | $12.84 | 847501 |
| 2025-01-30 | 52.64 | $12.72 | 734912 |
| 2025-01-29 | 50.23 | $12.61 | 657917 |
| 2025-01-28 | 56.42 | $12.86 | 961257 |
| 2025-01-27 | 55.38 | $12.81 | 1.2M |
| 2025-01-24 | 53.47 | $12.72 | 787667 |
| 2025-01-23 | 50.33 | $12.58 | 906900 |
| 2025-01-22 | 44.21 | $12.34 | 595400 |
| 2025-01-21 | 43.93 | $12.33 | 870663 |
| 2025-01-17 | 42.04 | $12.26 | 1.1M |
| 2025-01-16 | 44.92 | $12.40 | 626825 |
| 2025-01-15 | 41.67 | $12.28 | 840801 |
| 2025-01-14 | 38.20 | $12.16 | 912900 |
| 2025-01-13 | 30.33 | $11.92 | 1.1M |
| 2025-01-10 | 30.48 | $11.93 | 1.1M |
| 2025-01-08 | 29.47 | $11.90 | 1.4M |
| 2025-01-07 | 31.05 | $12.01 | 981700 |
| 2025-01-06 | 33.37 | $12.16 | 1.1M |
| 2025-01-03 | 34.19 | $12.21 | 805754 |
| 2025-01-02 | 33.57 | $12.19 | 1.2M |
| 2024-12-31 | 30.82 | $12.10 | 4.1M |
| 2024-12-30 | 41.55 | $12.69 | 1.8M |
| 2024-12-27 | 44.02 | $12.79 | 1.0M |
| 2024-12-26 | 43.05 | $12.76 | 1.3M |
| 2024-12-24 | 45.01 | $12.84 | 501820 |
| 2024-12-23 | 42.20 | $12.75 | 1.1M |
| 2024-12-20 | 44.61 | $12.85 | 1.4M |
| 2024-12-19 | 42.42 | $12.78 | 1.0M |
| 2024-12-18 | 38.10 | $12.65 | 1.4M |
| 2024-12-17 | 41.27 | $12.79 | 1.3M |
| 2024-12-16 | 38.13 | $12.70 | 1.4M |
| 2024-12-13 | 42.18 | $12.87 | 623407 |
| 2024-12-12 | 40.77 | $12.83 | 1.6M |
| 2024-12-11 | 41.98 | $12.88 | 1.2M |
| 2024-12-10 | 43.45 | $12.94 | 785947 |
| 2024-12-09 | 43.94 | $12.96 | 884749 |
| 2024-12-06 | 45.64 | $13.03 | 1.4M |
| 2024-12-05 | 46.88 | $13.08 | 1.0M |
| 2024-12-04 | 43.08 | $12.95 | 1.7M |
| 2024-12-03 | 42.17 | $12.92 | 835596 |
| 2024-12-02 | 43.49 | $12.98 | 712088 |
| 2024-11-29 | 45.51 | $13.07 | 298441 |
| 2024-11-27 | 45.24 | $13.06 | 1.2M |
| 2024-11-26 | 45.67 | $13.08 | 616599 |
| 2024-11-25 | 47.82 | $13.18 | 1.2M |
| 2024-11-22 | 39.74 | $12.88 | 789000 |
| 2024-11-21 | 35.63 | $12.75 | 833822 |
| 2024-11-20 | 37.69 | $12.86 | 697898 |
| 2024-11-19 | 37.38 | $12.85 | 713133 |
| 2024-11-18 | 34.57 | $12.76 | 957438 |
| 2024-11-15 | 34.73 | $12.77 | 725613 |
| 2024-11-14 | 34.44 | $12.76 | 858547 |
| 2024-11-13 | 35.67 | $12.84 | 1.1M |
| 2024-11-12 | 31.91 | $12.71 | 1.1M |
| 2024-11-11 | 35.72 | $12.96 | 1.4M |
| 2024-11-08 | 36.22 | $12.99 | 1.1M |
| 2024-11-07 | 38.40 | $13.12 | 901600 |
| 2024-11-06 | 38.92 | $13.15 | 899714 |
| 2024-11-05 | 30.00 | $12.85 | 787281 |
| 2024-11-04 | 30.86 | $12.91 | 988902 |
| 2024-11-01 | 35.69 | $13.21 | 774700 |
| 2024-10-31 | 38.16 | $13.34 | 570914 |
| 2024-10-30 | 41.28 | $13.49 | 412200 |
| 2024-10-29 | 40.66 | $13.47 | 480225 |
| 2024-10-28 | 44.91 | $13.66 | 753525 |
| 2024-10-25 | 39.19 | $13.48 | 619200 |
| 2024-10-24 | 38.18 | $13.45 | 663800 |
| 2024-10-23 | 38.18 | $13.45 | 390886 |
| 2024-10-22 | 38.76 | $13.48 | 765752 |
| 2024-10-21 | 44.59 | $13.75 | 518000 |
| 2024-10-18 | 42.78 | $13.69 | 568000 |
| 2024-10-17 | 43.23 | $13.71 | 595100 |
| 2024-10-16 | 44.79 | $13.78 | 504249 |
| 2024-10-15 | 38.11 | $13.56 | 542900 |
| 2024-10-14 | 35.41 | $13.48 | 791334 |
| 2024-10-11 | 36.54 | $13.54 | 484100 |
| 2024-10-10 | 36.73 | $13.55 | 674800 |
| 2024-10-09 | 37.64 | $13.60 | 423926 |
| 2024-10-08 | 37.64 | $13.60 | 508223 |
| 2024-10-07 | 38.16 | $13.63 | 441218 |
| 2024-10-04 | 39.70 | $13.72 | 662527 |
| 2024-10-03 | 39.44 | $13.71 | 907100 |
| 2024-10-02 | 38.69 | $13.68 | 522956 |
| 2024-10-01 | 36.19 | $13.58 | 983492 |
| 2024-09-30 | 38.91 | $13.76 | 813405 |
| 2024-09-27 | 52.65 | $14.42 | 863300 |
| 2024-09-26 | 50.64 | $14.34 | 552146 |
| 2024-09-25 | 47.47 | $14.22 | 508632 |
| 2024-09-24 | 51.68 | $14.38 | 537499 |
| 2024-09-23 | 53.36 | $14.44 | 567526 |
| 2024-09-20 | 51.09 | $14.35 | 760707 |
| 2024-09-19 | 51.89 | $14.38 | 504153 |
| 2024-09-18 | 49.90 | $14.30 | 543935 |
| 2024-09-17 | 48.89 | $14.26 | 508307 |
| 2024-09-16 | 52.12 | $14.39 | 369500 |
| 2024-09-13 | 49.44 | $14.28 | 451000 |
| 2024-09-12 | 44.32 | $14.09 | 554339 |
| 2024-09-11 | 36.63 | $13.85 | 324581 |
| 2024-09-10 | 36.28 | $13.84 | 419639 |
| 2024-09-09 | 36.86 | $13.87 | 508218 |
| 2024-09-06 | 36.21 | $13.85 | 610217 |
| 2024-09-05 | 40.97 | $14.09 | 380134 |
| 2024-09-04 | 42.52 | $14.16 | 396913 |
| 2024-09-03 | 43.19 | $14.19 | 522700 |
| 2024-08-30 | 41.45 | $14.13 | 547900 |
| 2024-08-29 | 39.69 | $14.07 | 426582 |
| 2024-08-28 | 38.53 | $14.03 | 682298 |
| 2024-08-27 | 40.38 | $14.13 | 478538 |
| 2024-08-26 | 41.13 | $14.17 | 508300 |
| 2024-08-23 | 41.32 | $14.18 | 584118 |
| 2024-08-22 | 39.79 | $14.12 | 607722 |
| 2024-08-21 | 39.54 | $14.11 | 446213 |
| 2024-08-20 | 35.22 | $13.94 | 559427 |
| 2024-08-19 | 35.79 | $13.98 | 828127 |
| 2024-08-16 | 32.13 | $13.84 | 763020 |
| 2024-08-15 | 32.25 | $13.85 | 828642 |
| 2024-08-14 | 29.11 | $13.73 | 596229 |
| 2024-08-13 | 26.13 | $13.62 | 933200 |
| 2024-08-12 | 26.71 | $13.68 | 1.0M |
| 2024-08-09 | 26.90 | $13.70 | 2.2M |
| 2024-08-08 | 35.08 | $14.39 | 672300 |
| 2024-08-07 | 32.24 | $14.29 | 785529 |
| 2024-08-06 | 33.64 | $14.39 | 886900 |
| 2024-08-05 | 25.35 | $14.12 | 1.1M |
| 2024-08-02 | 31.77 | $14.58 | 1.2M |
| 2024-08-01 | 38.16 | $14.90 | 1.1M |
| 2024-07-31 | 40.32 | $14.99 | 852707 |
| 2024-07-30 | 41.57 | $15.04 | 1.0M |
| 2024-07-29 | 42.57 | $15.08 | 596000 |
| 2024-07-26 | 43.56 | $15.12 | 625400 |
| 2024-07-25 | 41.28 | $15.05 | 729964 |
| 2024-07-24 | 41.74 | $15.07 | 557500 |
| 2024-07-23 | 44.06 | $15.17 | 370000 |
| 2024-07-22 | 46.52 | $15.27 | 341428 |
| 2024-07-19 | 41.90 | $15.12 | 343416 |
| 2024-07-18 | 43.08 | $15.17 | 658075 |
| 2024-07-17 | 47.38 | $15.34 | 733105 |
| 2024-07-16 | 49.02 | $15.40 | 717369 |
| 2024-07-15 | 52.79 | $15.53 | 458402 |
| 2024-07-12 | 51.98 | $15.50 | 446800 |
| 2024-07-11 | 52.84 | $15.53 | 413000 |
| 2024-07-10 | 54.26 | $15.58 | 409500 |
| 2024-07-09 | 52.57 | $15.51 | 459980 |
| 2024-07-08 | 54.77 | $15.59 | 454146 |
| 2024-07-05 | 51.38 | $15.45 | 324726 |
| 2024-07-03 | 51.38 | $15.45 | 300535 |
| 2024-07-02 | 50.90 | $15.43 | 703829 |
| 2024-07-01 | 43.88 | $15.16 | 779302 |
| 2024-06-28 | 39.94 | $15.03 | 1.0M |
| 2024-06-27 | 58.53 | $15.65 | 907135 |
| 2024-06-26 | 59.80 | $15.68 | 390500 |
| 2024-06-25 | 58.66 | $15.64 | 643363 |
| 2024-06-24 | 62.46 | $15.73 | 628828 |
| 2024-06-21 | 59.70 | $15.63 | 667305 |
| 2024-06-20 | 59.13 | $15.61 | 648800 |
| 2024-06-18 | 56.81 | $15.53 | 443100 |
| 2024-06-17 | 54.02 | $15.44 | 541400 |
| 2024-06-14 | 47.58 | $15.26 | 669310 |
| 2024-06-13 | 45.57 | $15.21 | 555300 |
| 2024-06-12 | 48.39 | $15.29 | 581400 |
| 2024-06-11 | 48.01 | $15.28 | 374913 |
| 2024-06-10 | 48.01 | $15.28 | 455100 |
| 2024-06-07 | 48.01 | $15.28 | 437750 |
| 2024-06-06 | 47.68 | $15.27 | 436800 |
| 2024-06-05 | 47.36 | $15.26 | 721377 |
| 2024-06-04 | 48.20 | $15.29 | 495847 |
| 2024-06-03 | 50.47 | $15.37 | 805700 |
| 2024-05-31 | 50.75 | $15.38 | 624800 |
| 2024-05-30 | 47.68 | $15.27 | 540600 |
| 2024-05-29 | 44.39 | $15.16 | 750900 |
| 2024-05-28 | 44.87 | $15.18 | 490171 |
| 2024-05-24 | 45.11 | $15.19 | 499558 |
| 2024-05-23 | 44.84 | $15.18 | 597876 |
| 2024-05-22 | 46.84 | $15.27 | 443214 |
| 2024-05-21 | 45.82 | $15.23 | 914500 |
| 2024-05-20 | 44.55 | $15.18 | 1.2M |
| 2024-05-17 | 48.43 | $15.36 | 855536 |
| 2024-05-16 | 50.51 | $15.45 | 1.5M |
| 2024-05-15 | 55.29 | $15.64 | 1.3M |
| 2024-05-14 | 56.36 | $15.68 | 1.0M |
| 2024-05-13 | 58.78 | $15.77 | 948101 |
| 2024-05-10 | 62.77 | $15.91 | 521531 |
| 2024-05-09 | 57.26 | $15.63 | 516956 |
| 2024-05-08 | 56.83 | $15.61 | 533700 |
| 2024-05-07 | 59.11 | $15.69 | 768200 |
| 2024-05-06 | 59.11 | $15.69 | 462600 |
| 2024-05-03 | 56.97 | $15.58 | 368009 |
| 2024-05-02 | 53.83 | $15.43 | 563612 |
| 2024-05-01 | 59.60 | $15.64 | 636252 |
| 2024-04-30 | 57.55 | $15.54 | 397644 |
| 2024-04-29 | 64.76 | $15.77 | 436473 |
| 2024-04-26 | 63.23 | $15.69 | 743100 |
| 2024-04-25 | 58.80 | $15.48 | 366939 |
| 2024-04-24 | 60.45 | $15.53 | 539323 |
| 2024-04-23 | 60.02 | $15.51 | 503148 |
| 2024-04-22 | 59.81 | $15.50 | 444927 |
| 2024-04-19 | 56.17 | $15.33 | 352738 |
| 2024-04-18 | 54.56 | $15.26 | 442810 |
| 2024-04-17 | 51.40 | $15.13 | 564343 |
| 2024-04-16 | 46.82 | $14.96 | 473400 |
| 2024-04-15 | 46.25 | $14.94 | 767443 |
| 2024-04-12 | 44.57 | $14.88 | 397429 |
| 2024-04-11 | 49.21 | $15.07 | 406900 |
| 2024-04-10 | 46.12 | $14.96 | 388444 |
| 2024-04-09 | 48.14 | $15.04 | 682497 |
| 2024-04-08 | 44.39 | $14.91 | 338727 |
| 2024-04-05 | 42.24 | $14.84 | 792035 |
| 2024-04-04 | 42.24 | $14.84 | 583400 |
| 2024-04-03 | 44.92 | $14.96 | 405400 |
| 2024-04-02 | 45.37 | $14.98 | 624428 |
| 2024-04-01 | 45.82 | $15.00 | 658239 |
| 2024-03-28 | 45.31 | $14.98 | 686600 |
| 2024-03-27 | 44.82 | $14.96 | 991600 |
| 2024-03-26 | 53.16 | $15.33 | 716432 |
| 2024-03-25 | 53.42 | $15.34 | 773419 |
| 2024-03-22 | 50.72 | $15.22 | 505200 |
| 2024-03-21 | 50.50 | $15.21 | 511400 |
| 2024-03-20 | 46.52 | $15.04 | 746727 |
| 2024-03-19 | 45.79 | $15.01 | 1.0M |
| 2024-03-18 | 47.01 | $15.07 | 1.0M |
| 2024-03-15 | 48.65 | $15.15 | 1.6M |
| 2024-03-14 | 45.24 | $15.00 | 2.2M |
| 2024-03-13 | 52.52 | $15.33 | 2.3M |
| 2024-03-12 | 57.59 | $15.52 | 607626 |
| 2024-03-11 | 54.99 | $15.40 | 498240 |
| 2024-03-08 | 58.10 | $15.51 | 404600 |
| 2024-03-07 | 55.72 | $15.40 | 295200 |
| 2024-03-06 | 54.83 | $15.36 | 472542 |
| 2024-03-05 | 53.95 | $15.32 | 377629 |
| 2024-03-04 | 53.74 | $15.31 | 505800 |
| 2024-03-01 | 52.06 | $15.23 | 525927 |
| 2024-02-29 | 47.27 | $15.02 | 1.0M |
| 2024-02-28 | 61.06 | $15.52 | 454104 |
| 2024-02-27 | 62.81 | $15.57 | 544827 |
| 2024-02-26 | 58.28 | $15.37 | 407231 |
| 2024-02-23 | 60.38 | $15.43 | 359121 |
| 2024-02-22 | 59.45 | $15.39 | 283860 |
| 2024-02-21 | 57.08 | $15.29 | 390600 |
| 2024-02-20 | 58.05 | $15.32 | 283333 |
| 2024-02-16 | 58.68 | $15.34 | 368000 |
| 2024-02-15 | 59.92 | $15.38 | 604837 |
| 2024-02-14 | 54.71 | $15.15 | 391100 |
| 2024-02-13 | 49.27 | $14.95 | 376600 |
| 2024-02-12 | 53.88 | $15.10 | 334122 |
| 2024-02-09 | 48.71 | $14.93 | 653643 |
| 2024-02-08 | 46.36 | $14.86 | 442300 |
| 2024-02-07 | 47.24 | $14.89 | 379918 |
| 2024-02-06 | 47.24 | $14.89 | 523949 |
| 2024-02-05 | 50.42 | $15.00 | 487600 |
| 2024-02-02 | 53.52 | $15.10 | 404542 |
| 2024-02-01 | 52.41 | $15.06 | 518400 |
| 2024-01-31 | 54.58 | $15.13 | 537700 |
| 2024-01-30 | 62.71 | $15.36 | 726208 |
| 2024-01-29 | 61.77 | $15.32 | 572541 |
| 2024-01-26 | 62.52 | $15.34 | 480808 |
| 2024-01-25 | 61.41 | $15.29 | 386023 |
| 2024-01-24 | 58.86 | $15.18 | 579244 |
| 2024-01-23 | 58.14 | $15.15 | 347500 |
| 2024-01-22 | 55.96 | $15.06 | 397921 |
| 2024-01-19 | 51.99 | $14.91 | 457754 |
| 2024-01-18 | 52.89 | $14.94 | 441211 |
| 2024-01-17 | 51.00 | $14.87 | 407530 |
| 2024-01-16 | 50.46 | $14.85 | 410043 |
| 2024-01-12 | 52.10 | $14.91 | 386449 |
| 2024-01-11 | 51.35 | $14.88 | 393125 |
| 2024-01-10 | 50.36 | $14.84 | 492000 |
| 2024-01-09 | 49.88 | $14.82 | 593100 |
| 2024-01-08 | 49.88 | $14.82 | 626262 |
| 2024-01-05 | 49.66 | $14.81 | 717200 |
| 2024-01-04 | 49.66 | $14.81 | 770500 |
| 2024-01-03 | 44.12 | $14.56 | 647637 |
| 2024-01-02 | 44.87 | $14.60 | 630370 |
| 2023-12-29 | 45.80 | $14.65 | 1.4M |
| 2023-12-28 | 49.07 | $14.82 | 1.2M |
| 2023-12-27 | 65.19 | $15.44 | 944819 |
| 2023-12-26 | 64.11 | $15.38 | 866308 |
| 2023-12-22 | 63.38 | $15.34 | 614600 |
| 2023-12-21 | 63.03 | $15.32 | 758594 |
| 2023-12-20 | 60.69 | $15.19 | 786110 |
| 2023-12-19 | 63.02 | $15.27 | 745600 |
| 2023-12-18 | 62.16 | $15.22 | 624900 |
| 2023-12-15 | 58.67 | $15.03 | 864678 |
| 2023-12-14 | 61.80 | $15.14 | 954200 |
| 2023-12-13 | 60.90 | $15.09 | 517300 |
| 2023-12-12 | 57.26 | $14.90 | 369617 |
| 2023-12-11 | 55.82 | $14.83 | 484832 |
| 2023-12-08 | 58.77 | $14.94 | 382200 |
| 2023-12-07 | 55.95 | $14.80 | 418700 |
| 2023-12-06 | 52.89 | $14.66 | 469032 |
| 2023-12-05 | 54.17 | $14.71 | 547900 |
| 2023-12-04 | 58.17 | $14.86 | 400591 |
| 2023-12-01 | 57.78 | $14.84 | 419500 |
| 2023-11-30 | 55.58 | $14.73 | 546744 |
| 2023-11-29 | 54.77 | $14.69 | 454044 |
| 2023-11-28 | 59.14 | $14.86 | 506100 |
| 2023-11-27 | 60.21 | $14.90 | 307700 |
| 2023-11-24 | 61.81 | $14.96 | 209435 |
| 2023-11-22 | 60.13 | $14.86 | 330825 |
| 2023-11-21 | 58.93 | $14.79 | 456000 |
| 2023-11-20 | 61.18 | $14.88 | 368200 |
| 2023-11-17 | 60.54 | $14.84 | 319042 |
| 2023-11-16 | 59.44 | $14.77 | 512900 |
| 2023-11-15 | 63.54 | $14.94 | 495947 |
| 2023-11-14 | 63.78 | $14.95 | 1.4M |
| 2023-11-13 | 59.13 | $14.64 | 418501 |
| 2023-11-10 | 58.97 | $14.63 | 559700 |
| 2023-11-09 | 55.64 | $14.43 | 651721 |
| 2023-11-08 | 55.12 | $14.40 | 571900 |
| 2023-11-07 | 54.44 | $14.36 | 678543 |
| 2023-11-06 | 56.25 | $14.45 | 637050 |
| 2023-11-03 | 58.94 | $14.58 | 1.1M |
| 2023-11-02 | 55.18 | $14.34 | 682379 |
| 2023-11-01 | 46.69 | $13.90 | 427840 |
| 2023-10-31 | 41.67 | $13.69 | 408795 |
| 2023-10-30 | 42.21 | $13.72 | 631800 |
| 2023-10-27 | 35.33 | $13.46 | 580700 |
| 2023-10-26 | 38.15 | $13.63 | 378000 |
| 2023-10-25 | 34.65 | $13.51 | 487200 |
| 2023-10-24 | 35.77 | $13.58 | 453434 |
| 2023-10-23 | 34.32 | $13.53 | 483800 |
| 2023-10-20 | 37.53 | $13.73 | 462200 |
| 2023-10-19 | 37.87 | $13.75 | 347900 |
| 2023-10-18 | 41.77 | $13.97 | 376900 |
| 2023-10-17 | 45.42 | $14.15 | 230800 |
| 2023-10-16 | 47.38 | $14.24 | 434900 |
| 2023-10-13 | 40.91 | $14.00 | 297867 |
| 2023-10-12 | 40.33 | $13.98 | 468900 |
| 2023-10-11 | 43.37 | $14.13 | 381500 |
| 2023-10-10 | 42.54 | $14.10 | 302354 |
| 2023-10-09 | 42.28 | $14.09 | 271862 |
| 2023-10-06 | 42.02 | $14.08 | 393600 |
| 2023-10-05 | 39.49 | $13.98 | 334900 |
| 2023-10-04 | 37.14 | $13.89 | 1.1M |
| 2023-10-03 | 39.06 | $14.01 | 625749 |
| 2023-10-02 | 40.91 | $14.12 | 732735 |
| 2023-09-29 | 49.83 | $14.56 | 472244 |
| 2023-09-28 | 49.35 | $14.54 | 598646 |
| 2023-09-27 | 56.21 | $14.81 | 889708 |
| 2023-09-26 | 56.48 | $14.82 | 649535 |
| 2023-09-25 | 62.30 | $15.02 | 429502 |
| 2023-09-22 | 61.54 | $14.98 | 478144 |
| 2023-09-21 | 60.03 | $14.90 | 540500 |
| 2023-09-20 | 64.89 | $15.06 | 719723 |
| 2023-09-19 | 66.16 | $15.10 | 537500 |
| 2023-09-18 | 67.09 | $15.13 | 789600 |
| 2023-09-15 | 64.72 | $14.98 | 566880 |
| 2023-09-14 | 62.31 | $14.84 | 721300 |
| 2023-09-13 | 57.15 | $14.58 | 349300 |
| 2023-09-12 | 54.41 | $14.46 | 367310 |
| 2023-09-11 | 55.83 | $14.51 | 290300 |
| 2023-09-08 | 54.25 | $14.44 | 190507 |
| 2023-09-07 | 51.42 | $14.32 | 507800 |
| 2023-09-06 | 49.70 | $14.25 | 388211 |
| 2023-09-05 | 50.43 | $14.28 | 496500 |
| 2023-09-01 | 55.58 | $14.48 | 472811 |
| 2023-08-31 | 54.25 | $14.42 | 428600 |
| 2023-08-30 | 54.77 | $14.44 | 257135 |
| 2023-08-29 | 53.71 | $14.39 | 422400 |
| 2023-08-28 | 53.51 | $14.38 | 275702 |
| 2023-08-25 | 51.02 | $14.26 | 520914 |
| 2023-08-24 | 49.53 | $14.19 | 265733 |
| 2023-08-23 | 48.89 | $14.16 | 457044 |
| 2023-08-22 | 46.55 | $14.05 | 501851 |
| 2023-08-21 | 52.59 | $14.34 | 241918 |
| 2023-08-18 | 51.13 | $14.27 | 385600 |
| 2023-08-17 | 49.01 | $14.17 | 435737 |
| 2023-08-16 | 53.90 | $14.39 | 324737 |
| 2023-08-15 | 53.90 | $14.39 | 414300 |
| 2023-08-14 | 57.94 | $14.56 | 655900 |
| 2023-08-11 | 55.12 | $14.41 | 302900 |
| 2023-08-10 | 57.31 | $14.50 | 534703 |
| 2023-08-09 | 57.13 | $14.49 | 459400 |
| 2023-08-08 | 56.78 | $14.47 | 427300 |
| 2023-08-07 | 59.51 | $14.59 | 520300 |
| 2023-08-04 | 59.36 | $14.58 | 793617 |
| 2023-08-03 | 49.68 | $14.05 | 339917 |
| 2023-08-02 | 49.02 | $14.02 | 399878 |
| 2023-08-01 | 52.02 | $14.16 | 488300 |
| 2023-07-31 | 54.98 | $14.29 | 606100 |
| 2023-07-28 | 61.64 | $14.55 | 427900 |
| 2023-07-27 | 58.91 | $14.40 | 646493 |
| 2023-07-26 | 63.80 | $14.57 | 409300 |
| 2023-07-25 | 60.50 | $14.39 | 548000 |
| 2023-07-24 | 62.30 | $14.45 | 364400 |
| 2023-07-21 | 58.60 | $14.26 | 327300 |
| 2023-07-20 | 58.89 | $14.27 | 505746 |
| 2023-07-19 | 62.40 | $14.39 | 654400 |
| 2023-07-18 | 61.67 | $14.35 | 493740 |
| 2023-07-17 | 58.86 | $14.20 | 449700 |
| 2023-07-14 | 57.27 | $14.12 | 282313 |
| 2023-07-13 | 56.26 | $14.07 | 550924 |
| 2023-07-12 | 54.43 | $13.98 | 381900 |
| 2023-07-11 | 52.10 | $13.87 | 429000 |
| 2023-07-10 | 49.65 | $13.76 | 312500 |
| 2023-07-07 | 50.55 | $13.80 | 513821 |
| 2023-07-06 | 46.92 | $13.64 | 476927 |
| 2023-07-05 | 49.51 | $13.76 | 462541 |
| 2023-07-03 | 52.24 | $13.88 | 275700 |
| 2023-06-30 | 51.82 | $13.86 | 525338 |
| 2023-06-29 | 52.25 | $13.88 | 460900 |
| 2023-06-28 | 63.76 | $14.33 | 597326 |
| 2023-06-27 | 63.42 | $14.31 | 589000 |
| 2023-06-26 | 59.04 | $14.07 | 448710 |
| 2023-06-23 | 54.98 | $13.88 | 631837 |
| 2023-06-22 | 60.03 | $14.05 | 427905 |
| 2023-06-21 | 61.61 | $14.10 | 381400 |
| 2023-06-20 | 60.42 | $14.04 | 379945 |
| 2023-06-16 | 61.33 | $14.07 | 879623 |
| 2023-06-15 | 64.05 | $14.16 | 525465 |
| 2023-06-14 | 62.83 | $14.09 | 389102 |
| 2023-06-13 | 62.83 | $14.09 | 514668 |
| 2023-06-12 | 62.00 | $14.04 | 564405 |
| 2023-06-09 | 58.47 | $13.84 | 459200 |
| 2023-06-08 | 57.34 | $13.78 | 429433 |
| 2023-06-07 | 56.78 | $13.75 | 510044 |
| 2023-06-06 | 52.45 | $13.53 | 306202 |
| 2023-06-05 | 51.18 | $13.47 | 663259 |
| 2023-06-02 | 47.87 | $13.32 | 420303 |
| 2023-06-01 | 46.50 | $13.26 | 325540 |
| 2023-05-31 | 44.16 | $13.16 | 346864 |
| 2023-05-30 | 43.46 | $13.13 | 245410 |
| 2023-05-26 | 43.23 | $13.12 | 229443 |
| 2023-05-25 | 40.76 | $13.01 | 342798 |
| 2023-05-24 | 42.52 | $13.12 | 550800 |
| 2023-05-23 | 44.86 | $13.26 | 664600 |
| 2023-05-22 | 41.12 | $13.09 | 325624 |
| 2023-05-19 | 42.08 | $13.15 | 445320 |
| 2023-05-18 | 41.21 | $13.11 | 394200 |
| 2023-05-17 | 39.04 | $13.01 | 455117 |
| 2023-05-16 | 33.94 | $12.79 | 1.2M |
| 2023-05-15 | 38.37 | $13.11 | 290200 |
| 2023-05-12 | 37.65 | $13.08 | 337624 |
| 2023-05-11 | 38.80 | $13.16 | 294148 |
| 2023-05-10 | 36.96 | $13.08 | 483143 |
| 2023-05-09 | 37.09 | $13.09 | 664214 |
| 2023-05-08 | 36.66 | $13.07 | 586917 |
| 2023-05-05 | 35.40 | $13.01 | 1.1M |
| 2023-05-04 | 39.10 | $13.31 | 636638 |
| 2023-05-03 | 42.95 | $13.58 | 372350 |
| 2023-05-02 | 43.24 | $13.60 | 724134 |
| 2023-05-01 | 46.31 | $13.80 | 249800 |
| 2023-04-28 | 47.92 | $13.90 | 1.1M |
| 2023-04-27 | 45.95 | $13.79 | 864600 |
| 2023-04-26 | 40.31 | $13.50 | 810300 |
| 2023-04-25 | 42.95 | $13.68 | 427900 |
| 2023-04-24 | 45.31 | $13.83 | 374200 |
| 2023-04-21 | 44.93 | $13.81 | 345300 |
| 2023-04-20 | 43.62 | $13.74 | 296000 |
| 2023-04-19 | 45.37 | $13.86 | 510520 |
| 2023-04-18 | 42.24 | $13.69 | 460600 |
| 2023-04-17 | 44.83 | $13.87 | 304640 |
| 2023-04-14 | 42.60 | $13.75 | 433000 |
| 2023-04-13 | 43.43 | $13.81 | 401794 |
| 2023-04-12 | 39.90 | $13.62 | 626816 |
| 2023-04-11 | 38.75 | $13.56 | 328745 |
| 2023-04-10 | 37.62 | $13.50 | 437817 |
| 2023-04-06 | 37.62 | $13.50 | 514500 |
| 2023-04-05 | 36.92 | $13.46 | 573325 |
| 2023-04-04 | 37.83 | $13.55 | 533900 |
| 2023-04-03 | 39.26 | $13.69 | 439739 |
| 2023-03-31 | 38.63 | $13.65 | 845111 |
| 2023-03-30 | 38.48 | $13.64 | 655500 |
| 2023-03-29 | 43.12 | $14.10 | 743300 |
| 2023-03-28 | 42.26 | $14.04 | 575805 |
| 2023-03-27 | 40.69 | $13.93 | 561245 |
| 2023-03-24 | 37.31 | $13.70 | 648850 |
| 2023-03-23 | 37.57 | $13.73 | 463342 |
| 2023-03-22 | 37.91 | $13.77 | 421364 |
| 2023-03-21 | 39.81 | $13.99 | 677200 |
| 2023-03-20 | 34.44 | $13.61 | 584110 |
| 2023-03-17 | 33.55 | $13.55 | 1.3M |
| 2023-03-16 | 35.70 | $13.83 | 678960 |
| 2023-03-15 | 34.12 | $13.72 | 1.1M |
| 2023-03-14 | 35.16 | $13.86 | 916344 |
| 2023-03-13 | 32.51 | $13.67 | 1.3M |
| 2023-03-10 | 34.49 | $13.95 | 1.7M |
| 2023-03-09 | 40.01 | $14.62 | 1.6M |
| 2023-03-08 | 45.48 | $15.15 | 1.0M |
| 2023-03-07 | 44.67 | $15.09 | 3.6M |
| 2023-03-06 | 57.78 | $16.05 | 385500 |
| 2023-03-03 | 59.33 | $16.14 | 266600 |
| 2023-03-02 | 57.90 | $16.02 | 267300 |
| 2023-03-01 | 56.82 | $15.93 | 298500 |
| 2023-02-28 | 57.44 | $15.97 | 489523 |
| 2023-02-27 | 64.70 | $16.40 | 590600 |
| 2023-02-24 | 58.70 | $15.88 | 553235 |
| 2023-02-23 | 57.11 | $15.76 | 380800 |
| 2023-02-22 | 54.16 | $15.55 | 377374 |
| 2023-02-21 | 51.76 | $15.39 | 430000 |
| 2023-02-17 | 56.69 | $15.67 | 253000 |
| 2023-02-16 | 55.69 | $15.60 | 445800 |
| 2023-02-15 | 55.87 | $15.61 | 272112 |
| 2023-02-14 | 55.06 | $15.55 | 267352 |
| 2023-02-13 | 54.93 | $15.54 | 362253 |
| 2023-02-10 | 54.17 | $15.48 | 465300 |
| 2023-02-09 | 50.04 | $15.17 | 323100 |
| 2023-02-08 | 53.59 | $15.41 | 513629 |
| 2023-02-07 | 59.25 | $15.75 | 390129 |
| 2023-02-06 | 61.61 | $15.88 | 374000 |
| 2023-02-03 | 61.27 | $15.85 | 586419 |
| 2023-02-02 | 61.45 | $15.86 | 550038 |
| 2023-02-01 | 63.13 | $15.96 | 412600 |
| 2023-01-31 | 59.44 | $15.61 | 510100 |
| 2023-01-30 | 57.48 | $15.44 | 399280 |
| 2023-01-27 | 62.18 | $15.72 | 606822 |
| 2023-01-26 | 59.72 | $15.50 | 401119 |
| 2023-01-25 | 58.80 | $15.42 | 383720 |
| 2023-01-24 | 57.28 | $15.29 | 332220 |
| 2023-01-23 | 58.70 | $15.38 | 553992 |
| 2023-01-20 | 52.90 | $14.91 | 666800 |
| 2023-01-19 | 48.36 | $14.60 | 357836 |
| 2023-01-18 | 52.05 | $14.84 | 409600 |
| 2023-01-17 | 54.70 | $15.00 | 432299 |
| 2023-01-13 | 52.70 | $14.86 | 426100 |
| 2023-01-12 | 53.66 | $14.92 | 464500 |
| 2023-01-11 | 48.93 | $14.60 | 762000 |
| 2023-01-10 | 45.28 | $14.38 | 202100 |
| 2023-01-09 | 44.94 | $14.36 | 322700 |
| 2023-01-06 | 42.92 | $14.24 | 455099 |
| 2023-01-05 | 43.68 | $14.30 | 330241 |
| 2023-01-04 | 43.04 | $14.26 | 546800 |
| 2023-01-03 | 38.21 | $13.97 | 552240 |
| 2022-12-30 | 33.59 | $13.72 | 2.1M |
| 2022-12-29 | 35.72 | $13.93 | 1.3M |
| 2022-12-28 | 42.55 | $14.49 | 1.5M |
| 2022-12-27 | 45.35 | $14.68 | 1.3M |
| 2022-12-23 | 43.30 | $14.57 | 579900 |
| 2022-12-22 | 37.20 | $14.27 | 827318 |
| 2022-12-21 | 36.55 | $14.24 | 610220 |
| 2022-12-20 | 34.62 | $14.15 | 666900 |
| 2022-12-19 | 30.62 | $13.97 | 1.0M |
| 2022-12-16 | 32.40 | $14.14 | 803235 |
| 2022-12-15 | 36.29 | $14.47 | 709300 |
| 2022-12-14 | 37.86 | $14.59 | 684841 |
| 2022-12-13 | 37.86 | $14.59 | 489700 |
| 2022-12-12 | 37.65 | $14.58 | 512942 |
| 2022-12-09 | 38.01 | $14.61 | 294700 |
| 2022-12-08 | 36.50 | $14.53 | 409500 |
| 2022-12-07 | 35.94 | $14.50 | 657663 |
| 2022-12-06 | 37.72 | $14.67 | 997175 |
| 2022-12-05 | 41.25 | $14.98 | 588029 |
| 2022-12-02 | 45.43 | $15.30 | 371422 |
| 2022-12-01 | 47.27 | $15.43 | 533200 |
| 2022-11-30 | 48.13 | $15.49 | 429233 |
| 2022-11-29 | 45.14 | $15.30 | 381720 |
| 2022-11-28 | 45.27 | $15.31 | 581300 |
| 2022-11-25 | 51.82 | $15.77 | 132933 |
| 2022-11-23 | 48.76 | $15.57 | 915900 |
| 2022-11-22 | 53.44 | $15.86 | 713819 |
| 2022-11-21 | 51.77 | $15.75 | 399026 |
| 2022-11-18 | 52.09 | $15.77 | 264729 |
| 2022-11-17 | 53.52 | $15.86 | 269644 |
| 2022-11-16 | 52.42 | $15.78 | 309406 |
| 2022-11-15 | 54.25 | $15.90 | 459000 |
| 2022-11-14 | 53.08 | $15.81 | 436645 |
| 2022-11-11 | 54.55 | $15.91 | 327800 |
| 2022-11-10 | 53.57 | $15.83 | 406800 |
| 2022-11-09 | 51.21 | $15.64 | 548900 |
| 2022-11-08 | 51.47 | $15.66 | 529750 |
| 2022-11-07 | 57.17 | $16.07 | 759631 |
| 2022-11-04 | 52.00 | $15.65 | 415900 |
| 2022-11-03 | 48.48 | $15.40 | 304600 |
| 2022-11-02 | 47.46 | $15.33 | 441833 |
| 2022-11-01 | 49.32 | $15.47 | 442700 |
| 2022-10-31 | 49.18 | $15.46 | 335100 |
| 2022-10-28 | 49.82 | $15.51 | 931700 |
| 2022-10-27 | 47.38 | $15.32 | 485700 |
| 2022-10-26 | 46.86 | $15.28 | 555900 |
| 2022-10-25 | 46.36 | $15.24 | 406221 |
| 2022-10-24 | 39.76 | $14.75 | 509073 |
| 2022-10-21 | 38.89 | $14.69 | 339300 |
| 2022-10-20 | 39.16 | $14.72 | 324140 |
| 2022-10-19 | 39.95 | $14.81 | 564538 |
| 2022-10-18 | 41.54 | $14.99 | 470100 |
| 2022-10-17 | 40.16 | $14.88 | 382738 |
| 2022-10-14 | 38.13 | $14.72 | 308941 |
| 2022-10-13 | 39.73 | $14.92 | 420100 |
| 2022-10-12 | 35.21 | $14.57 | 322500 |
| 2022-10-11 | 32.75 | $14.39 | 380426 |
| 2022-10-10 | 32.75 | $14.39 | 284900 |
| 2022-10-07 | 34.46 | $14.65 | 379300 |
| 2022-10-06 | 35.47 | $14.80 | 257413 |
| 2022-10-05 | 37.13 | $15.04 | 275200 |
| 2022-10-04 | 39.01 | $15.30 | 622948 |
| 2022-10-03 | 27.96 | $14.47 | 498840 |
| 2022-09-30 | 27.66 | $14.45 | 545638 |
| 2022-09-29 | 28.51 | $14.60 | 611939 |
| 2022-09-28 | 37.04 | $15.79 | 516068 |
| 2022-09-27 | 32.70 | $15.52 | 752800 |
| 2022-09-26 | 28.53 | $15.28 | 1.0M |
| 2022-09-23 | 38.03 | $16.30 | 1.1M |
| 2022-09-22 | 38.15 | $16.31 | 785703 |
| 2022-09-21 | 40.41 | $16.50 | 282537 |
| 2022-09-20 | 41.15 | $16.56 | 302500 |
| 2022-09-19 | 44.06 | $16.79 | 195030 |
| 2022-09-16 | 45.39 | $16.89 | 359444 |
| 2022-09-15 | 47.28 | $17.03 | 224278 |
| 2022-09-14 | 45.43 | $16.91 | 619639 |
| 2022-09-13 | 43.54 | $16.79 | 271301 |
| 2022-09-12 | 48.90 | $17.19 | 335000 |
| 2022-09-09 | 47.36 | $17.09 | 361200 |
| 2022-09-08 | 47.36 | $17.09 | 294032 |
| 2022-09-07 | 44.01 | $16.87 | 230800 |
| 2022-09-06 | 41.94 | $16.74 | 285021 |
| 2022-09-02 | 43.11 | $16.84 | 245400 |
| 2022-09-01 | 42.04 | $16.77 | 349900 |
| 2022-08-31 | 44.90 | $17.02 | 219100 |
| 2022-08-30 | 43.89 | $16.95 | 274836 |
| 2022-08-29 | 47.98 | $17.29 | 256832 |
| 2022-08-26 | 48.23 | $17.31 | 250300 |
| 2022-08-25 | 51.15 | $17.54 | 265440 |
| 2022-08-24 | 50.66 | $17.50 | 213993 |
| 2022-08-23 | 49.69 | $17.42 | 227218 |
| 2022-08-22 | 46.18 | $17.14 | 239223 |
| 2022-08-19 | 50.10 | $17.47 | 338341 |
| 2022-08-18 | 55.07 | $17.84 | 254367 |
| 2022-08-17 | 51.21 | $17.53 | 343109 |
| 2022-08-16 | 58.96 | $18.03 | 349600 |
| 2022-08-15 | 57.62 | $17.92 | 305730 |
| 2022-08-12 | 59.81 | $18.05 | 282837 |
| 2022-08-11 | 57.32 | $17.84 | 279130 |
| 2022-08-10 | 56.59 | $17.78 | 594502 |
| 2022-08-09 | 56.11 | $17.74 | 204900 |
| 2022-08-08 | 60.19 | $18.00 | 316147 |
| 2022-08-05 | 55.59 | $17.61 | 372622 |
| 2022-08-04 | 53.09 | $17.42 | 240500 |
| 2022-08-03 | 54.63 | $17.52 | 285551 |
| 2022-08-02 | 53.87 | $17.46 | 262322 |
| 2022-08-01 | 55.64 | $17.58 | 339953 |
| 2022-07-29 | 55.94 | $17.60 | 467400 |
| 2022-07-28 | 55.04 | $17.52 | 476300 |
| 2022-07-27 | 52.02 | $17.26 | 459123 |
| 2022-07-26 | 45.31 | $16.76 | 195600 |
| 2022-07-25 | 43.20 | $16.62 | 278987 |
| 2022-07-22 | 43.77 | $16.67 | 193600 |
| 2022-07-21 | 44.11 | $16.70 | 248113 |
| 2022-07-20 | 43.56 | $16.66 | 254237 |
| 2022-07-19 | 43.56 | $16.66 | 342768 |
| 2022-07-18 | 39.00 | $16.32 | 302500 |
| 2022-07-15 | 37.59 | $16.22 | 265900 |
| 2022-07-14 | 34.26 | $15.99 | 442208 |
| 2022-07-13 | 36.34 | $16.25 | 468400 |
| 2022-07-12 | 39.02 | $16.56 | 185000 |
| 2022-07-11 | 38.60 | $16.53 | 249810 |
| 2022-07-08 | 41.66 | $16.87 | 299922 |
| 2022-07-07 | 41.54 | $16.86 | 349200 |
| 2022-07-06 | 38.69 | $16.64 | 413104 |
| 2022-07-05 | 41.20 | $16.93 | 350200 |
| 2022-07-01 | 40.82 | $16.90 | 844030 |
| 2022-06-30 | 39.60 | $16.80 | 393838 |
| 2022-06-29 | 40.15 | $16.87 | 334516 |
| 2022-06-28 | 45.90 | $17.53 | 776392 |
| 2022-06-27 | 47.17 | $17.66 | 368300 |
| 2022-06-24 | 44.37 | $17.41 | 332926 |
| 2022-06-23 | 39.09 | $16.98 | 300500 |
| 2022-06-22 | 39.76 | $17.06 | 368987 |
| 2022-06-21 | 39.02 | $17.00 | 453300 |
| 2022-06-17 | 35.77 | $16.74 | 974900 |
| 2022-06-16 | 33.03 | $16.53 | 680800 |
| 2022-06-15 | 38.19 | $17.23 | 421937 |
| 2022-06-14 | 37.39 | $17.17 | 919203 |
| 2022-06-13 | 35.95 | $17.06 | 1.2M |
| 2022-06-10 | 43.03 | $17.89 | 471700 |
| 2022-06-09 | 43.62 | $17.95 | 607100 |
| 2022-06-08 | 45.59 | $18.15 | 402533 |
| 2022-06-07 | 46.91 | $18.28 | 516900 |
| 2022-06-06 | 47.51 | $18.34 | 277023 |
| 2022-06-03 | 45.98 | $18.20 | 189700 |
| 2022-06-02 | 47.29 | $18.34 | 298264 |
| 2022-06-01 | 46.67 | $18.28 | 338259 |
| 2022-05-31 | 44.71 | $18.09 | 388300 |
| 2022-05-27 | 46.06 | $18.25 | 426713 |
| 2022-05-26 | 43.43 | $17.99 | 496723 |
| 2022-05-25 | 40.45 | $17.71 | 390466 |
| 2022-05-24 | 38.47 | $17.53 | 401900 |
| 2022-05-23 | 39.73 | $17.71 | 301140 |
| 2022-05-20 | 35.39 | $17.32 | 803218 |
| 2022-05-19 | 39.16 | $17.87 | 364636 |
| 2022-05-18 | 40.28 | $18.02 | 317400 |
| 2022-05-17 | 44.34 | $18.53 | 524400 |
| 2022-05-16 | 41.25 | $18.25 | 313136 |
| 2022-05-13 | 37.73 | $17.95 | 687637 |
| 2022-05-12 | 35.39 | $17.76 | 866154 |
| 2022-05-11 | 38.73 | $18.22 | 403531 |
| 2022-05-10 | 40.88 | $18.49 | 661012 |
| 2022-05-09 | 36.41 | $18.13 | 1.1M |
| 2022-05-06 | 43.42 | $18.94 | 532300 |
| 2022-05-05 | 41.30 | $18.78 | 421807 |
| 2022-05-04 | 45.34 | $19.18 | 321347 |
| 2022-05-03 | 41.25 | $18.88 | 383665 |
| 2022-05-02 | 34.92 | $18.47 | 835100 |
| 2022-04-29 | 37.75 | $18.77 | 576200 |
| 2022-04-28 | 44.07 | $19.33 | 468815 |
| 2022-04-27 | 40.88 | $19.14 | 529172 |
| 2022-04-26 | 38.42 | $19.00 | 559345 |
| 2022-04-25 | 43.86 | $19.44 | 655194 |
| 2022-04-22 | 43.52 | $19.42 | 937602 |
| 2022-04-21 | 56.82 | $20.22 | 446100 |
| 2022-04-20 | 59.19 | $20.33 | 378716 |
| 2022-04-19 | 57.51 | $20.22 | 215560 |
| 2022-04-18 | 55.94 | $20.12 | 324540 |
| 2022-04-14 | 55.48 | $20.09 | 347700 |
| 2022-04-13 | 56.81 | $20.16 | 334300 |
| 2022-04-12 | 51.41 | $19.82 | 349810 |
| 2022-04-11 | 51.96 | $19.85 | 384531 |
| 2022-04-08 | 55.30 | $20.03 | 516513 |
| 2022-04-07 | 51.69 | $19.81 | 403200 |
| 2022-04-06 | 48.07 | $19.61 | 255922 |
| 2022-04-05 | 50.59 | $19.75 | 395807 |
| 2022-04-04 | 51.32 | $19.79 | 285500 |
| 2022-04-01 | 52.96 | $19.88 | 294930 |
| 2022-03-31 | 48.26 | $19.61 | 365129 |
| 2022-03-30 | 49.30 | $19.67 | 455500 |
| 2022-03-29 | 56.85 | $20.06 | 633001 |
| 2022-03-28 | 56.85 | $20.06 | 482300 |
| 2022-03-25 | 59.16 | $20.17 | 532548 |
| 2022-03-24 | 55.06 | $19.91 | 352912 |
| 2022-03-23 | 53.88 | $19.84 | 408014 |
| 2022-03-22 | 55.26 | $19.91 | 587740 |
| 2022-03-21 | 49.86 | $19.60 | 503075 |
| 2022-03-18 | 49.10 | $19.56 | 1.3M |
| 2022-03-17 | 49.63 | $19.59 | 546408 |
| 2022-03-16 | 42.09 | $19.21 | 489236 |
| 2022-03-15 | 40.76 | $19.15 | 375100 |
| 2022-03-14 | 38.75 | $19.06 | 519900 |
| 2022-03-11 | 42.72 | $19.32 | 272000 |
| 2022-03-10 | 42.07 | $19.29 | 300522 |
| 2022-03-09 | 40.79 | $19.23 | 484100 |
| 2022-03-08 | 38.20 | $19.11 | 856000 |
| 2022-03-07 | 37.77 | $19.09 | 832697 |
| 2022-03-04 | 40.59 | $19.30 | 674849 |
| 2022-03-03 | 47.13 | $19.71 | 295309 |
| 2022-03-02 | 47.67 | $19.74 | 500800 |
| 2022-03-01 | 42.06 | $19.47 | 650141 |
| 2022-02-28 | 47.22 | $19.76 | 850224 |
| 2022-02-25 | 47.61 | $19.78 | 984603 |
| 2022-02-24 | 53.60 | $20.07 | 773106 |
| 2022-02-23 | 57.38 | $20.23 | 452300 |
| 2022-02-22 | 57.02 | $20.21 | 551000 |
| 2022-02-18 | 60.16 | $20.34 | 1.1M |
| 2022-02-17 | 57.23 | $20.17 | 625708 |
| 2022-02-16 | 58.68 | $20.23 | 469540 |
| 2022-02-15 | 55.67 | $20.06 | 387115 |
| 2022-02-14 | 54.74 | $20.01 | 707600 |
| 2022-02-11 | 58.94 | $20.19 | 601858 |
| 2022-02-10 | 61.68 | $20.30 | 502329 |
| 2022-02-09 | 64.53 | $20.41 | 457282 |
| 2022-02-08 | 64.53 | $20.41 | 344741 |
| 2022-02-07 | 64.12 | $20.38 | 616000 |
| 2022-02-04 | 63.18 | $20.31 | 470900 |
| 2022-02-03 | 63.41 | $20.32 | 497217 |
| 2022-02-02 | 69.80 | $20.59 | 575306 |
| 2022-02-01 | 66.99 | $20.35 | 696940 |
| 2022-01-31 | 62.58 | $20.03 | 465100 |
| 2022-01-28 | 59.01 | $19.81 | 458904 |
| 2022-01-27 | 55.52 | $19.62 | 566300 |
| 2022-01-26 | 53.96 | $19.54 | 395700 |
| 2022-01-25 | 52.57 | $19.47 | 612900 |
| 2022-01-24 | 50.76 | $19.38 | 1.2M |
| 2022-01-21 | 50.96 | $19.39 | 582615 |
| 2022-01-20 | 58.12 | $19.71 | 347563 |
| 2022-01-19 | 62.00 | $19.86 | 433300 |
| 2022-01-18 | 62.79 | $19.89 | 585100 |
| 2022-01-14 | 60.72 | $19.76 | 318528 |
| 2022-01-13 | 60.23 | $19.73 | 436900 |
| 2022-01-12 | 65.64 | $19.94 | 618454 |
| 2022-01-11 | 59.95 | $19.59 | 675203 |
| 2022-01-10 | 56.42 | $19.41 | 489367 |
| 2022-01-07 | 54.95 | $19.34 | 422723 |
| 2022-01-06 | 50.68 | $19.15 | 393300 |
| 2022-01-05 | 52.16 | $19.21 | 445902 |
| 2022-01-04 | 56.07 | $19.36 | 495918 |
| 2022-01-03 | 52.70 | $19.21 | 274600 |
| 2021-12-31 | 51.53 | $19.16 | 302700 |
| 2021-12-30 | 49.87 | $19.09 | 859451 |
| 2021-12-29 | 60.20 | $19.46 | 516304 |
| 2021-12-28 | 61.85 | $19.51 | 481779 |
| 2021-12-27 | 61.45 | $19.49 | 580700 |
| 2021-12-23 | 59.84 | $19.41 | 566200 |
| 2021-12-22 | 55.94 | $19.23 | 740545 |
| 2021-12-21 | 53.80 | $19.14 | 468940 |
| 2021-12-20 | 49.96 | $18.99 | 667300 |
| 2021-12-17 | 51.59 | $19.05 | 1.4M |
| 2021-12-16 | 54.70 | $19.16 | 410299 |
| 2021-12-15 | 51.95 | $19.05 | 605600 |
| 2021-12-14 | 51.18 | $19.02 | 601800 |
| 2021-12-13 | 52.51 | $19.07 | 427945 |
| 2021-12-10 | 56.40 | $19.21 | 268429 |
| 2021-12-09 | 54.09 | $19.11 | 416900 |
| 2021-12-08 | 56.66 | $19.20 | 457303 |
| 2021-12-07 | 54.37 | $19.10 | 431529 |
| 2021-12-06 | 54.37 | $19.10 | 369000 |
| 2021-12-03 | 50.10 | $18.92 | 452937 |
| 2021-12-02 | 52.70 | $19.02 | 488317 |
| 2021-12-01 | 46.63 | $18.79 | 481589 |
| 2021-11-30 | 47.64 | $18.83 | 444609 |
| 2021-11-29 | 52.80 | $19.02 | 459621 |
| 2021-11-26 | 49.81 | $18.91 | 259616 |
| 2021-11-24 | 51.80 | $18.98 | 314605 |
| 2021-11-23 | 49.62 | $18.90 | 267355 |
| 2021-11-22 | 46.15 | $18.78 | 430148 |
| 2021-11-19 | 44.02 | $18.71 | 345600 |
| 2021-11-18 | 47.06 | $18.83 | 380343 |
| 2021-11-17 | 48.38 | $18.88 | 314151 |
| 2021-11-16 | 50.54 | $18.96 | 454900 |
| 2021-11-15 | 49.47 | $18.92 | 466007 |
| 2021-11-12 | 51.87 | $19.01 | 418501 |
| 2021-11-11 | 54.66 | $19.11 | 284400 |
| 2021-11-10 | 51.69 | $18.99 | 411828 |
| 2021-11-09 | 52.79 | $19.03 | 590500 |
| 2021-11-08 | 54.72 | $19.10 | 563793 |
| 2021-11-05 | 46.80 | $18.80 | 408305 |
| 2021-11-04 | 43.36 | $18.69 | 361900 |
| 2021-11-03 | 45.39 | $18.77 | 293650 |
| 2021-11-02 | 42.85 | $18.69 | 394032 |
| 2021-11-01 | 51.03 | $18.98 | 422737 |
| 2021-10-29 | 50.73 | $18.97 | 223010 |
| 2021-10-28 | 49.21 | $18.92 | 617400 |
| 2021-10-27 | 50.69 | $18.97 | 333149 |
| 2021-10-26 | 52.19 | $19.02 | 282100 |
| 2021-10-25 | 53.39 | $19.06 | 405240 |
| 2021-10-22 | 56.79 | $19.17 | 200400 |
| 2021-10-21 | 55.82 | $19.13 | 309515 |
| 2021-10-20 | 54.10 | $19.06 | 317653 |
| 2021-10-19 | 53.61 | $19.04 | 357014 |
| 2021-10-18 | 51.65 | $18.96 | 362900 |
| 2021-10-15 | 52.44 | $18.99 | 409100 |
| 2021-10-14 | 51.97 | $18.97 | 302000 |
| 2021-10-13 | 51.52 | $18.95 | 300200 |
| 2021-10-12 | 49.73 | $18.87 | 378600 |
| 2021-10-11 | 48.60 | $18.82 | 508208 |
| 2021-10-08 | 45.58 | $18.69 | 231922 |
| 2021-10-07 | 40.48 | $18.49 | 619210 |
| 2021-10-06 | 41.97 | $18.57 | 567105 |
| 2021-10-05 | 40.13 | $18.50 | 457727 |
| 2021-10-04 | 40.48 | $18.52 | 370448 |
| 2021-10-01 | 39.99 | $18.50 | 346700 |
| 2021-09-30 | 36.21 | $18.35 | 399610 |
| 2021-09-29 | 38.19 | $18.48 | 620227 |
| 2021-09-28 | 47.49 | $18.97 | 500400 |
| 2021-09-27 | 50.09 | $19.08 | 427516 |
| 2021-09-24 | 44.58 | $18.87 | 391807 |
| 2021-09-23 | 43.45 | $18.83 | 599500 |
| 2021-09-22 | 42.62 | $18.80 | 686726 |
| 2021-09-21 | 41.53 | $18.76 | 365154 |
| 2021-09-20 | 36.36 | $18.58 | 1.1M |
| 2021-09-17 | 39.29 | $18.74 | 774560 |
| 2021-09-16 | 41.69 | $18.86 | 476600 |
| 2021-09-15 | 44.26 | $18.98 | 682021 |
| 2021-09-14 | 44.69 | $19.00 | 446919 |
| 2021-09-13 | 47.82 | $19.14 | 385443 |
| 2021-09-10 | 46.81 | $19.10 | 378800 |
| 2021-09-09 | 47.69 | $19.14 | 397941 |
| 2021-09-08 | 44.48 | $19.01 | 347383 |
| 2021-09-07 | 45.71 | $19.07 | 463028 |
| 2021-09-03 | 48.47 | $19.20 | 299800 |
| 2021-09-02 | 49.12 | $19.23 | 394200 |
| 2021-09-01 | 46.86 | $19.13 | 270700 |
| 2021-08-31 | 45.24 | $19.06 | 411500 |
| 2021-08-30 | 46.59 | $19.13 | 289145 |
| 2021-08-27 | 47.95 | $19.20 | 274948 |
| 2021-08-26 | 45.13 | $19.07 | 376900 |
| 2021-08-25 | 47.78 | $19.21 | 443805 |
| 2021-08-24 | 46.50 | $19.15 | 432239 |
| 2021-08-23 | 42.49 | $18.97 | 380000 |
| 2021-08-20 | 39.87 | $18.86 | 440587 |
| 2021-08-19 | 33.03 | $18.60 | 878721 |
| 2021-08-18 | 38.85 | $18.96 | 445652 |
| 2021-08-17 | 42.82 | $19.16 | 508443 |
| 2021-08-16 | 44.11 | $19.22 | 483800 |
| 2021-08-13 | 45.41 | $19.28 | 545444 |
| 2021-08-12 | 48.09 | $19.40 | 471035 |
| 2021-08-11 | 48.09 | $19.40 | 533900 |
| 2021-08-10 | 47.63 | $19.38 | 504116 |
| 2021-08-09 | 49.09 | $19.45 | 539500 |
| 2021-08-06 | 50.57 | $19.52 | 776717 |
| 2021-08-05 | 47.11 | $19.36 | 498697 |
| 2021-08-04 | 43.09 | $19.19 | 301100 |
| 2021-08-03 | 44.61 | $19.27 | 378896 |
| 2021-08-02 | 43.91 | $19.24 | 260327 |
| 2021-07-30 | 40.05 | $19.08 | 253400 |
| 2021-07-29 | 41.58 | $19.17 | 298000 |
| 2021-07-28 | 42.43 | $19.22 | 332248 |
| 2021-07-27 | 39.61 | $19.10 | 383581 |
| 2021-07-26 | 37.17 | $19.00 | 517100 |
| 2021-07-23 | 36.43 | $18.97 | 299800 |
| 2021-07-22 | 37.12 | $19.02 | 326150 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.13
2026-07-17
Close Price
$8.83
Vol: 445787
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.09
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -67.13 | $8.83 | 445787 |
| 2026-07-16 | -51.05 | $9.06 | 645900 |
| 2026-07-15 | -59.44 | $8.94 | 787500 |
| 2026-07-14 | -62.24 | $8.90 | 498039 |
| 2026-07-13 | -68.53 | $8.81 | 642600 |
| 2026-07-10 | -67.83 | $8.82 | 1.1M |
| 2026-07-09 | -86.71 | $8.55 | 3.2M |
| 2026-07-08 | -92.47 | $8.93 | 1.2M |
| 2026-07-07 | -76.70 | $9.00 | 1.4M |
| 2026-07-06 | -59.22 | $9.18 | 1.2M |
| 2026-07-02 | -20.39 | $9.58 | 734103 |
| 2026-07-01 | -8.82 | $9.69 | 1.2M |
| 2026-06-30 | -29.41 | $9.48 | 861400 |
| 2026-06-29 | -6.86 | $9.71 | 1.4M |
| 2026-06-26 | -7.79 | $9.47 | 738619 |
| 2026-06-25 | -33.77 | $9.27 | 768641 |
| 2026-06-24 | -22.08 | $9.36 | 1.2M |
| 2026-06-23 | -12.99 | $9.43 | 1.2M |
| 2026-06-22 | -18.57 | $9.33 | 852759 |
| 2026-06-18 | -15.38 | $9.31 | 1.2M |
| 2026-06-17 | -33.85 | $9.19 | 591545 |
| 2026-06-16 | -13.16 | $9.31 | 668016 |
| 2026-06-15 | -17.33 | $9.27 | 872200 |
| 2026-06-12 | -3.28 | $9.24 | 880022 |
| 2026-06-11 | -28.33 | $9.08 | 1.1M |
| 2026-06-10 | -25.00 | $9.10 | 674200 |
| 2026-06-09 | -41.67 | $9.00 | 986611 |
| 2026-06-08 | -61.33 | $8.94 | 874481 |
| 2026-06-05 | -77.66 | $8.86 | 766519 |
| 2026-06-04 | -68.71 | $9.11 | 914206 |
| 2026-06-03 | -83.66 | $8.90 | 1.7M |
| 2026-06-02 | -67.97 | $9.14 | 766100 |
| 2026-06-01 | -66.46 | $9.18 | 848200 |
| 2026-05-29 | -80.38 | $8.96 | 835000 |
| 2026-05-28 | -84.18 | $8.90 | 730134 |
| 2026-05-27 | -82.28 | $8.93 | 713470 |
| 2026-05-26 | -86.08 | $8.87 | 1.0M |
| 2026-05-22 | -86.71 | $8.86 | 1.0M |
| 2026-05-21 | -82.91 | $8.92 | 716218 |
| 2026-05-20 | -83.54 | $8.91 | 1.0M |
| 2026-05-19 | -93.67 | $8.75 | 1.1M |
| 2026-05-18 | -100.00 | $8.75 | 1.5M |
| 2026-05-15 | -90.91 | $8.93 | 1.2M |
| 2026-05-14 | -98.50 | $8.92 | 1.5M |
| 2026-05-13 | -100.00 | $8.92 | 2.3M |
| 2026-05-12 | -93.89 | $9.00 | 1.4M |
| 2026-05-11 | -97.71 | $8.95 | 2.7M |
| 2026-05-08 | -70.90 | $9.28 | 2.8M |
| 2026-05-07 | -21.64 | $9.94 | 1.3M |
| 2026-05-06 | -5.97 | $10.15 | 1.2M |
| 2026-05-05 | -8.21 | $10.12 | 1.1M |
| 2026-05-04 | -14.18 | $10.04 | 1.6M |
| 2026-05-01 | -0.83 | $10.09 | 2.3M |
| 2026-04-30 | -3.31 | $9.83 | 1.2M |
| 2026-04-29 | -13.22 | $9.71 | 868300 |
| 2026-04-28 | -8.26 | $9.77 | 1.5M |
| 2026-04-27 | -16.53 | $9.67 | 1.6M |
| 2026-04-24 | -29.75 | $9.51 | 786514 |
| 2026-04-23 | -32.23 | $9.48 | 1.1M |
| 2026-04-22 | -20.66 | $9.62 | 733600 |
| 2026-04-21 | -14.88 | $9.69 | 1.2M |
| 2026-04-20 | -7.50 | $9.77 | 1.7M |
| 2026-04-17 | -4.24 | $9.79 | 1.4M |
| 2026-04-16 | -13.59 | $9.55 | 1.3M |
| 2026-04-15 | -1.94 | $9.67 | 1.3M |
| 2026-04-14 | -3.61 | $9.46 | 1.5M |
| 2026-04-13 | -45.45 | $9.08 | 1.5M |
| 2026-04-10 | -59.74 | $8.97 | 1.1M |
| 2026-04-09 | -50.65 | $9.04 | 1.4M |
| 2026-04-08 | -38.96 | $9.13 | 1.1M |
| 2026-04-07 | -32.47 | $9.18 | 1.6M |
| 2026-04-06 | -23.38 | $9.25 | 1.2M |
| 2026-04-02 | -51.95 | $9.03 | 1.9M |
| 2026-04-01 | -91.25 | $8.76 | 1.6M |
| 2026-03-31 | -78.21 | $8.88 | 1.6M |
| 2026-03-30 | -77.59 | $9.04 | 1.4M |
| 2026-03-27 | -73.53 | $8.99 | 1.2M |
| 2026-03-26 | -57.35 | $9.10 | 853000 |
| 2026-03-25 | -39.71 | $9.22 | 670693 |
| 2026-03-24 | -50.00 | $9.15 | 1.3M |
| 2026-03-23 | -36.76 | $9.24 | 1.5M |
| 2026-03-20 | -66.18 | $9.04 | 2.4M |
| 2026-03-19 | -30.88 | $9.28 | 1.1M |
| 2026-03-18 | -27.94 | $9.30 | 1.2M |
| 2026-03-17 | -29.41 | $9.29 | 1.7M |
| 2026-03-16 | -63.24 | $9.06 | 1.6M |
| 2026-03-13 | -54.41 | $9.12 | 1.4M |
| 2026-03-12 | -65.28 | $9.06 | 2.0M |
| 2026-03-11 | -51.35 | $9.17 | 1.5M |
| 2026-03-10 | -52.70 | $9.16 | 1.2M |
| 2026-03-09 | -54.05 | $9.15 | 2.1M |
| 2026-03-06 | -27.03 | $9.35 | 2.0M |
| 2026-03-05 | -33.78 | $9.30 | 1.4M |
| 2026-03-04 | -29.73 | $9.33 | 1.3M |
| 2026-03-03 | -51.35 | $9.17 | 1.5M |
| 2026-03-02 | -52.70 | $9.16 | 2.3M |
| 2026-02-27 | -83.05 | $9.06 | 2.7M |
| 2026-02-26 | -64.41 | $9.17 | 2.0M |
| 2026-02-25 | -49.15 | $9.26 | 970700 |
| 2026-02-24 | -67.80 | $9.15 | 1.0M |
| 2026-02-23 | -81.36 | $9.07 | 1.7M |
| 2026-02-20 | -79.66 | $9.08 | 1.5M |
| 2026-02-19 | -82.98 | $9.16 | 2.0M |
| 2026-02-18 | -55.32 | $9.29 | 1.0M |
| 2026-02-17 | -65.96 | $9.24 | 1.5M |
| 2026-02-13 | -68.09 | $9.23 | 2.0M |
| 2026-02-12 | -29.79 | $9.41 | 1.1M |
| 2026-02-11 | -15.38 | $9.47 | 871898 |
| 2026-02-10 | -9.62 | $9.50 | 1.8M |
| 2026-02-09 | -40.38 | $9.34 | 1.6M |
| 2026-02-06 | -67.31 | $9.20 | 1.5M |
| 2026-02-05 | -47.62 | $9.25 | 2.3M |
| 2026-02-04 | -26.98 | $9.38 | 1.9M |
| 2026-02-03 | -55.56 | $9.20 | 2.2M |
| 2026-02-02 | -46.03 | $9.26 | 2.1M |
| 2026-01-30 | -20.63 | $9.42 | 1.3M |
| 2026-01-29 | -23.81 | $9.40 | 925820 |
| 2026-01-28 | -44.74 | $9.34 | 1.0M |
| 2026-01-27 | -39.74 | $9.39 | 1.3M |
| 2026-01-26 | -32.05 | $9.45 | 2.6M |
| 2026-01-23 | -37.18 | $9.41 | 1.1M |
| 2026-01-22 | -38.46 | $9.40 | 1.3M |
| 2026-01-21 | -35.90 | $9.42 | 1.2M |
| 2026-01-20 | -49.37 | $9.32 | 2.1M |
| 2026-01-16 | -56.32 | $9.30 | 965232 |
| 2026-01-15 | -47.96 | $9.43 | 1.5M |
| 2026-01-14 | -65.00 | $9.27 | 929041 |
| 2026-01-13 | -87.62 | $9.05 | 1.2M |
| 2026-01-12 | -80.00 | $9.14 | 1.1M |
| 2026-01-09 | -80.33 | $9.16 | 1.3M |
| 2026-01-08 | -77.24 | $9.20 | 1.5M |
| 2026-01-07 | -96.75 | $8.96 | 2.2M |
| 2026-01-06 | -92.38 | $9.18 | 1.8M |
| 2026-01-05 | -87.63 | $9.31 | 1.4M |
| 2026-01-02 | -91.51 | $9.28 | 1.5M |
| 2025-12-31 | -97.98 | $9.28 | 2.5M |
| 2025-12-30 | -83.78 | $9.63 | 1.8M |
| 2025-12-29 | -89.19 | $9.59 | 1.7M |
| 2025-12-26 | -83.78 | $9.63 | 1.5M |
| 2025-12-24 | -87.84 | $9.60 | 968400 |
| 2025-12-23 | -95.83 | $9.56 | 1.6M |
| 2025-12-22 | -90.14 | $9.61 | 1.6M |
| 2025-12-19 | -75.90 | $9.62 | 2.7M |
| 2025-12-18 | -63.86 | $9.72 | 1.9M |
| 2025-12-17 | -60.24 | $9.75 | 1.5M |
| 2025-12-16 | -45.56 | $9.84 | 1.4M |
| 2025-12-15 | -47.78 | $9.82 | 1.6M |
| 2025-12-12 | -34.44 | $9.94 | 928724 |
| 2025-12-11 | -37.78 | $9.91 | 900364 |
| 2025-12-10 | -12.22 | $10.14 | 1.2M |
| 2025-12-09 | -22.22 | $10.05 | 1.1M |
| 2025-12-08 | -21.11 | $10.06 | 1.6M |
| 2025-12-05 | -18.89 | $10.08 | 932900 |
| 2025-12-04 | -14.44 | $10.12 | 1.2M |
| 2025-12-03 | -7.59 | $10.08 | 1.2M |
| 2025-12-02 | -29.87 | $9.89 | 827368 |
| 2025-12-01 | -24.68 | $9.93 | 1.7M |
| 2025-11-28 | -14.29 | $10.01 | 892126 |
| 2025-11-26 | -25.97 | $9.92 | 1.2M |
| 2025-11-25 | -44.87 | $9.78 | 1.4M |
| 2025-11-24 | -62.35 | $9.67 | 1.2M |
| 2025-11-21 | -69.41 | $9.61 | 1.6M |
| 2025-11-20 | -87.06 | $9.46 | 1.5M |
| 2025-11-19 | -81.18 | $9.51 | 1.5M |
| 2025-11-18 | -85.88 | $9.47 | 1.3M |
| 2025-11-17 | -98.59 | $9.50 | 1.3M |
| 2025-11-14 | -78.46 | $9.69 | 1.9M |
| 2025-11-13 | -60.00 | $9.81 | 728800 |
| 2025-11-12 | -58.46 | $9.82 | 1.1M |
| 2025-11-11 | -75.38 | $9.71 | 1.0M |
| 2025-11-10 | -87.69 | $9.63 | 1.5M |
| 2025-11-07 | -51.61 | $9.88 | 1.1M |
| 2025-11-06 | -56.10 | $9.74 | 1.3M |
| 2025-11-05 | -50.00 | $9.79 | 806927 |
| 2025-11-04 | -51.22 | $9.78 | 879500 |
| 2025-11-03 | -32.93 | $9.93 | 642633 |
| 2025-10-31 | -26.83 | $9.98 | 1.1M |
| 2025-10-30 | -35.37 | $9.91 | 1.1M |
| 2025-10-29 | -20.73 | $10.03 | 1.4M |
| 2025-10-28 | -17.07 | $10.06 | 1.5M |
| 2025-10-27 | -32.65 | $10.04 | 1.7M |
| 2025-10-24 | -71.90 | $9.81 | 707077 |
| 2025-10-23 | -73.96 | $9.82 | 774909 |
| 2025-10-22 | -73.37 | $9.83 | 1.1M |
| 2025-10-21 | -71.68 | $9.87 | 741547 |
| 2025-10-20 | -78.69 | $9.77 | 985041 |
| 2025-10-17 | -81.52 | $9.72 | 1.1M |
| 2025-10-16 | -84.46 | $9.68 | 682811 |
| 2025-10-15 | -72.31 | $9.92 | 918254 |
| 2025-10-14 | -70.24 | $9.99 | 772352 |
| 2025-10-13 | -76.59 | $9.86 | 1.1M |
| 2025-10-10 | -90.73 | $9.57 | 1.7M |
| 2025-10-09 | -96.95 | $9.54 | 1.3M |
| 2025-10-08 | -98.83 | $9.76 | 1.1M |
| 2025-10-07 | -96.49 | $9.82 | 1.1M |
| 2025-10-06 | -96.79 | $9.96 | 1.4M |
| 2025-10-03 | -92.95 | $10.02 | 714580 |
| 2025-10-02 | -86.42 | $10.13 | 836167 |
| 2025-10-01 | -98.09 | $9.99 | 1.3M |
| 2025-09-30 | -93.79 | $10.17 | 1.0M |
| 2025-09-29 | -90.70 | $10.75 | 1.2M |
| 2025-09-26 | -95.52 | $10.89 | 603700 |
| 2025-09-25 | -95.38 | $10.91 | 931445 |
| 2025-09-24 | -90.63 | $10.95 | 844369 |
| 2025-09-23 | -94.00 | $11.06 | 706603 |
| 2025-09-22 | -94.00 | $11.06 | 969100 |
| 2025-09-19 | -75.00 | $11.23 | 848073 |
| 2025-09-18 | -72.50 | $11.24 | 916976 |
| 2025-09-17 | -70.00 | $11.25 | 531000 |
| 2025-09-16 | -55.00 | $11.31 | 638833 |
| 2025-09-15 | -83.72 | $11.17 | 816004 |
| 2025-09-12 | -39.53 | $11.36 | 443845 |
| 2025-09-11 | -23.26 | $11.43 | 610839 |
| 2025-09-10 | -59.62 | $11.31 | 457300 |
| 2025-09-09 | -42.31 | $11.40 | 440200 |
| 2025-09-08 | -36.54 | $11.43 | 488046 |
| 2025-09-05 | -27.69 | $11.44 | 593824 |
| 2025-09-04 | -20.00 | $11.49 | 662016 |
| 2025-09-03 | -41.54 | $11.35 | 507659 |
| 2025-09-02 | -37.31 | $11.37 | 490440 |
| 2025-08-29 | -26.87 | $11.44 | 448235 |
| 2025-08-28 | -29.85 | $11.42 | 387230 |
| 2025-08-27 | -34.33 | $11.39 | 412000 |
| 2025-08-26 | -34.33 | $11.39 | 438000 |
| 2025-08-25 | -53.25 | $11.31 | 510409 |
| 2025-08-22 | -53.40 | $11.43 | 589000 |
| 2025-08-21 | -73.83 | $11.23 | 488400 |
| 2025-08-20 | -68.22 | $11.29 | 423934 |
| 2025-08-19 | -72.90 | $11.24 | 629816 |
| 2025-08-18 | -80.37 | $11.16 | 413908 |
| 2025-08-15 | -83.18 | $11.13 | 560152 |
| 2025-08-14 | -73.15 | $11.24 | 657776 |
| 2025-08-13 | -58.33 | $11.40 | 1.2M |
| 2025-08-12 | -60.19 | $11.38 | 642706 |
| 2025-08-11 | -73.15 | $11.24 | 795138 |
| 2025-08-08 | -72.22 | $11.25 | 1.2M |
| 2025-08-07 | -92.59 | $11.03 | 548600 |
| 2025-08-06 | -74.07 | $11.23 | 493610 |
| 2025-08-05 | -83.33 | $11.13 | 569735 |
| 2025-08-04 | -85.19 | $11.11 | 401656 |
| 2025-08-01 | -91.67 | $11.04 | 545400 |
| 2025-07-31 | -94.19 | $11.22 | 557412 |
| 2025-07-30 | -91.78 | $11.36 | 444700 |
| 2025-07-29 | -54.02 | $11.56 | 790000 |
| 2025-07-28 | -42.86 | $11.64 | 784973 |
| 2025-07-25 | -7.69 | $11.96 | 628321 |
| 2025-07-24 | -14.29 | $11.90 | 497924 |
| 2025-07-23 | -18.68 | $11.86 | 592800 |
| 2025-07-22 | -28.57 | $11.77 | 670048 |
| 2025-07-21 | -45.05 | $11.62 | 814041 |
| 2025-07-18 | -17.58 | $11.87 | 502737 |
| 2025-07-17 | -6.67 | $11.96 | 709934 |
| 2025-07-16 | -3.41 | $11.97 | 910100 |
| 2025-07-15 | -18.60 | $11.82 | 746895 |
| 2025-07-14 | -4.05 | $11.83 | 622496 |
| 2025-07-11 | -8.11 | $11.80 | 1.1M |
| 2025-07-10 | -18.92 | $11.72 | 1.3M |
| 2025-07-09 | -28.36 | $11.60 | 541120 |
| 2025-07-08 | -26.87 | $11.61 | 653100 |
| 2025-07-07 | -40.30 | $11.52 | 788700 |
| 2025-07-03 | -37.31 | $11.54 | 477500 |
| 2025-07-02 | -43.28 | $11.50 | 679637 |
| 2025-07-01 | -76.12 | $11.28 | 763397 |
| 2025-06-30 | -80.60 | $11.25 | 919800 |
| 2025-06-27 | -26.67 | $11.63 | 1.0M |
| 2025-06-26 | -20.00 | $11.67 | 815282 |
| 2025-06-25 | -20.75 | $11.61 | 811725 |
| 2025-06-24 | -23.88 | $11.56 | 630200 |
| 2025-06-23 | -40.00 | $11.40 | 853776 |
| 2025-06-20 | -23.75 | $11.53 | 626766 |
| 2025-06-18 | -20.00 | $11.56 | 623734 |
| 2025-06-17 | -38.75 | $11.41 | 738500 |
| 2025-06-16 | -42.50 | $11.38 | 663200 |
| 2025-06-13 | -37.50 | $11.42 | 457415 |
| 2025-06-12 | -20.00 | $11.56 | 397393 |
| 2025-06-11 | -15.00 | $11.60 | 579081 |
| 2025-06-10 | -5.48 | $11.61 | 438064 |
| 2025-06-09 | -10.96 | $11.57 | 674233 |
| 2025-06-06 | -3.49 | $11.51 | 407228 |
| 2025-06-05 | -10.10 | $11.34 | 449705 |
| 2025-06-04 | -12.00 | $11.32 | 454550 |
| 2025-06-03 | -6.86 | $11.37 | 454507 |
| 2025-06-02 | -15.69 | $11.28 | 664734 |
| 2025-05-30 | -10.78 | $11.33 | 432821 |
| 2025-05-29 | -5.88 | $11.38 | 601900 |
| 2025-05-28 | -9.28 | $11.30 | 616800 |
| 2025-05-27 | -14.43 | $11.25 | 721749 |
| 2025-05-23 | -40.21 | $11.00 | 357612 |
| 2025-05-22 | -41.24 | $10.99 | 313426 |
| 2025-05-21 | -41.24 | $10.99 | 486415 |
| 2025-05-20 | -9.28 | $11.30 | 394532 |
| 2025-05-19 | -9.18 | $11.30 | 407900 |
| 2025-05-16 | -8.62 | $11.29 | 419594 |
| 2025-05-15 | -20.69 | $11.15 | 389200 |
| 2025-05-14 | -15.52 | $11.21 | 620146 |
| 2025-05-13 | -9.24 | $11.28 | 1.3M |
| 2025-05-12 | -19.20 | $11.05 | 1.1M |
| 2025-05-09 | -18.03 | $10.82 | 960227 |
| 2025-05-08 | -33.61 | $10.63 | 667985 |
| 2025-05-07 | -38.56 | $10.45 | 658907 |
| 2025-05-06 | -34.81 | $10.54 | 511237 |
| 2025-05-05 | -37.34 | $10.50 | 542100 |
| 2025-05-02 | -32.53 | $10.63 | 691175 |
| 2025-05-01 | -52.00 | $10.47 | 725007 |
| 2025-04-30 | -49.07 | $10.61 | 648800 |
| 2025-04-29 | -43.05 | $10.78 | 1.1M |
| 2025-04-28 | -42.68 | $10.88 | 757637 |
| 2025-04-25 | -50.70 | $10.92 | 625103 |
| 2025-04-24 | -56.45 | $10.76 | 379839 |
| 2025-04-23 | -59.58 | $10.67 | 558926 |
| 2025-04-22 | -64.93 | $10.52 | 391599 |
| 2025-04-21 | -70.83 | $10.35 | 500500 |
| 2025-04-17 | -62.50 | $10.59 | 572017 |
| 2025-04-16 | -71.18 | $10.34 | 662989 |
| 2025-04-15 | -68.49 | $10.43 | 791037 |
| 2025-04-14 | -76.37 | $10.20 | 1.0M |
| 2025-04-11 | -79.45 | $10.11 | 1.5M |
| 2025-04-10 | -76.37 | $10.20 | 1.5M |
| 2025-04-09 | -64.73 | $10.54 | 2.1M |
| 2025-04-08 | -97.36 | $9.85 | 1.8M |
| 2025-04-07 | -90.49 | $10.05 | 2.2M |
| 2025-04-04 | -98.92 | $10.59 | 2.1M |
| 2025-04-03 | -88.52 | $11.40 | 1.1M |
| 2025-04-02 | -81.90 | $11.60 | 677700 |
| 2025-04-01 | -76.86 | $11.67 | 679034 |
| 2025-03-31 | -82.09 | $11.63 | 1.1M |
| 2025-03-28 | -75.59 | $12.11 | 1.1M |
| 2025-03-27 | -64.67 | $12.33 | 838839 |
| 2025-03-26 | -65.33 | $12.32 | 374423 |
| 2025-03-25 | -63.33 | $12.35 | 798100 |
| 2025-03-24 | -68.67 | $12.27 | 785600 |
| 2025-03-21 | -69.33 | $12.26 | 774400 |
| 2025-03-20 | -69.28 | $12.27 | 537727 |
| 2025-03-19 | -73.20 | $12.21 | 619100 |
| 2025-03-18 | -65.24 | $12.37 | 798828 |
| 2025-03-17 | -75.61 | $12.20 | 658427 |
| 2025-03-14 | -85.37 | $12.04 | 825631 |
| 2025-03-13 | -100.00 | $11.80 | 948619 |
| 2025-03-12 | -94.08 | $12.01 | 793500 |
| 2025-03-11 | -96.05 | $11.98 | 1.2M |
| 2025-03-10 | -91.60 | $12.24 | 1.3M |
| 2025-03-07 | -88.89 | $12.40 | 838400 |
| 2025-03-06 | -99.15 | $12.28 | 735411 |
| 2025-03-05 | -93.33 | $12.46 | 1.1M |
| 2025-03-04 | -92.47 | $12.58 | 801685 |
| 2025-03-03 | -73.63 | $12.77 | 1.3M |
| 2025-02-28 | -43.96 | $13.04 | 2.1M |
| 2025-02-27 | -65.93 | $12.84 | 632800 |
| 2025-02-26 | -52.75 | $12.96 | 496552 |
| 2025-02-25 | -32.97 | $13.14 | 486852 |
| 2025-02-24 | -29.67 | $13.17 | 403076 |
| 2025-02-21 | -26.37 | $13.20 | 570500 |
| 2025-02-20 | -23.21 | $13.18 | 872900 |
| 2025-02-19 | -12.17 | $13.30 | 793700 |
| 2025-02-18 | -8.74 | $13.15 | 846400 |
| 2025-02-14 | -8.43 | $12.97 | 518612 |
| 2025-02-13 | -19.28 | $12.88 | 477100 |
| 2025-02-12 | -22.73 | $12.84 | 440456 |
| 2025-02-11 | -28.57 | $12.74 | 606424 |
| 2025-02-10 | -27.78 | $12.69 | 555633 |
| 2025-02-07 | -33.33 | $12.60 | 947600 |
| 2025-02-06 | -12.88 | $12.87 | 798618 |
| 2025-02-05 | -7.58 | $12.94 | 619931 |
| 2025-02-04 | -12.88 | $12.87 | 702000 |
| 2025-02-03 | -15.15 | $12.84 | 2.0M |
| 2025-01-31 | -10.40 | $12.84 | 847501 |
| 2025-01-30 | -20.00 | $12.72 | 734912 |
| 2025-01-29 | -28.80 | $12.61 | 657917 |
| 2025-01-28 | -8.80 | $12.86 | 961257 |
| 2025-01-27 | -12.10 | $12.81 | 1.2M |
| 2025-01-24 | -11.50 | $12.72 | 787667 |
| 2025-01-23 | -23.89 | $12.58 | 906900 |
| 2025-01-22 | -47.01 | $12.34 | 595400 |
| 2025-01-21 | -48.31 | $12.33 | 870663 |
| 2025-01-17 | -56.80 | $12.26 | 1.1M |
| 2025-01-16 | -45.60 | $12.40 | 626825 |
| 2025-01-15 | -55.20 | $12.28 | 840801 |
| 2025-01-14 | -64.80 | $12.16 | 912900 |
| 2025-01-13 | -84.00 | $11.92 | 1.1M |
| 2025-01-10 | -83.20 | $11.93 | 1.1M |
| 2025-01-08 | -91.74 | $11.90 | 1.4M |
| 2025-01-07 | -89.06 | $12.01 | 981700 |
| 2025-01-06 | -77.69 | $12.16 | 1.1M |
| 2025-01-03 | -73.85 | $12.21 | 805754 |
| 2025-01-02 | -75.38 | $12.19 | 1.2M |
| 2024-12-31 | -82.31 | $12.10 | 4.1M |
| 2024-12-30 | -88.89 | $12.69 | 1.8M |
| 2024-12-27 | -73.08 | $12.79 | 1.0M |
| 2024-12-26 | -78.85 | $12.76 | 1.3M |
| 2024-12-24 | -64.15 | $12.84 | 501820 |
| 2024-12-23 | -81.48 | $12.75 | 1.1M |
| 2024-12-20 | -62.96 | $12.85 | 1.4M |
| 2024-12-19 | -75.93 | $12.78 | 1.0M |
| 2024-12-18 | -100.00 | $12.65 | 1.4M |
| 2024-12-17 | -76.92 | $12.79 | 1.3M |
| 2024-12-16 | -94.23 | $12.70 | 1.4M |
| 2024-12-13 | -61.54 | $12.87 | 623407 |
| 2024-12-12 | -69.23 | $12.83 | 1.6M |
| 2024-12-11 | -59.62 | $12.88 | 1.2M |
| 2024-12-10 | -48.08 | $12.94 | 785947 |
| 2024-12-09 | -44.23 | $12.96 | 884749 |
| 2024-12-06 | -32.08 | $13.03 | 1.4M |
| 2024-12-05 | -29.31 | $13.08 | 1.0M |
| 2024-12-04 | -51.72 | $12.95 | 1.7M |
| 2024-12-03 | -56.90 | $12.92 | 835596 |
| 2024-12-02 | -46.55 | $12.98 | 712088 |
| 2024-11-29 | -42.03 | $13.07 | 298441 |
| 2024-11-27 | -53.57 | $13.06 | 1.2M |
| 2024-11-26 | -55.43 | $13.08 | 616599 |
| 2024-11-25 | -48.48 | $13.18 | 1.2M |
| 2024-11-22 | -79.81 | $12.88 | 789000 |
| 2024-11-21 | -92.31 | $12.75 | 833822 |
| 2024-11-20 | -81.73 | $12.86 | 697898 |
| 2024-11-19 | -82.69 | $12.85 | 713133 |
| 2024-11-18 | -91.43 | $12.76 | 957438 |
| 2024-11-15 | -90.83 | $12.77 | 725613 |
| 2024-11-14 | -92.66 | $12.76 | 858547 |
| 2024-11-13 | -85.71 | $12.84 | 1.1M |
| 2024-11-12 | -98.20 | $12.71 | 1.1M |
| 2024-11-11 | -80.77 | $12.96 | 1.4M |
| 2024-11-08 | -77.88 | $12.99 | 1.1M |
| 2024-11-07 | -65.38 | $13.12 | 901600 |
| 2024-11-06 | -62.50 | $13.15 | 899714 |
| 2024-11-05 | -91.35 | $12.85 | 787281 |
| 2024-11-04 | -98.89 | $12.91 | 988902 |
| 2024-11-01 | -89.39 | $13.21 | 774700 |
| 2024-10-31 | -92.00 | $13.34 | 570914 |
| 2024-10-30 | -73.81 | $13.49 | 412200 |
| 2024-10-29 | -78.57 | $13.47 | 480225 |
| 2024-10-28 | -33.33 | $13.66 | 753525 |
| 2024-10-25 | -85.07 | $13.48 | 619200 |
| 2024-10-24 | -93.69 | $13.45 | 663800 |
| 2024-10-23 | -93.69 | $13.45 | 390886 |
| 2024-10-22 | -90.99 | $13.48 | 765752 |
| 2024-10-21 | -68.10 | $13.75 | 518000 |
| 2024-10-18 | -73.28 | $13.69 | 568000 |
| 2024-10-17 | -71.55 | $13.71 | 595100 |
| 2024-10-16 | -65.52 | $13.78 | 504249 |
| 2024-10-15 | -84.48 | $13.56 | 542900 |
| 2024-10-14 | -91.38 | $13.48 | 791334 |
| 2024-10-11 | -93.46 | $13.54 | 484100 |
| 2024-10-10 | -95.19 | $13.55 | 674800 |
| 2024-10-09 | -90.38 | $13.60 | 423926 |
| 2024-10-08 | -90.38 | $13.60 | 508223 |
| 2024-10-07 | -87.50 | $13.63 | 441218 |
| 2024-10-04 | -78.85 | $13.72 | 662527 |
| 2024-10-03 | -79.81 | $13.71 | 907100 |
| 2024-10-02 | -82.69 | $13.68 | 522956 |
| 2024-10-01 | -93.20 | $13.58 | 983492 |
| 2024-09-30 | -93.98 | $13.76 | 813405 |
| 2024-09-27 | -14.46 | $14.42 | 863300 |
| 2024-09-26 | -24.10 | $14.34 | 552146 |
| 2024-09-25 | -38.55 | $14.22 | 508632 |
| 2024-09-24 | -19.28 | $14.38 | 537499 |
| 2024-09-23 | -8.75 | $14.44 | 567526 |
| 2024-09-20 | -16.88 | $14.35 | 760707 |
| 2024-09-19 | -12.99 | $14.38 | 504153 |
| 2024-09-18 | -23.38 | $14.30 | 543935 |
| 2024-09-17 | -28.57 | $14.26 | 508307 |
| 2024-09-16 | -4.23 | $14.39 | 369500 |
| 2024-09-13 | -10.94 | $14.28 | 451000 |
| 2024-09-12 | -40.63 | $14.09 | 554339 |
| 2024-09-11 | -62.50 | $13.85 | 324581 |
| 2024-09-10 | -63.75 | $13.84 | 419639 |
| 2024-09-09 | -53.33 | $13.87 | 508218 |
| 2024-09-06 | -55.56 | $13.85 | 610217 |
| 2024-09-05 | -33.33 | $14.09 | 380134 |
| 2024-09-04 | -36.04 | $14.16 | 396913 |
| 2024-09-03 | -33.33 | $14.19 | 522700 |
| 2024-08-30 | -38.74 | $14.13 | 547900 |
| 2024-08-29 | -54.41 | $14.07 | 426582 |
| 2024-08-28 | -63.52 | $14.03 | 682298 |
| 2024-08-27 | -60.47 | $14.13 | 478538 |
| 2024-08-26 | -58.14 | $14.17 | 508300 |
| 2024-08-23 | -57.56 | $14.18 | 584118 |
| 2024-08-22 | -63.78 | $14.12 | 607722 |
| 2024-08-21 | -64.32 | $14.11 | 446213 |
| 2024-08-20 | -73.51 | $13.94 | 559427 |
| 2024-08-19 | -71.35 | $13.98 | 828127 |
| 2024-08-16 | -78.92 | $13.84 | 763020 |
| 2024-08-15 | -78.38 | $13.85 | 828642 |
| 2024-08-14 | -85.49 | $13.73 | 596229 |
| 2024-08-13 | -91.37 | $13.62 | 933200 |
| 2024-08-12 | -89.30 | $13.68 | 1.0M |
| 2024-08-09 | -92.68 | $13.70 | 2.2M |
| 2024-08-08 | -76.22 | $14.39 | 672300 |
| 2024-08-07 | -82.32 | $14.29 | 785529 |
| 2024-08-06 | -76.22 | $14.39 | 886900 |
| 2024-08-05 | -92.68 | $14.12 | 1.1M |
| 2024-08-02 | -98.15 | $14.58 | 1.2M |
| 2024-08-01 | -92.50 | $14.90 | 1.1M |
| 2024-07-31 | -90.28 | $14.99 | 852707 |
| 2024-07-30 | -83.33 | $15.04 | 1.0M |
| 2024-07-29 | -81.16 | $15.08 | 596000 |
| 2024-07-26 | -75.36 | $15.12 | 625400 |
| 2024-07-25 | -88.24 | $15.05 | 729964 |
| 2024-07-24 | -92.41 | $15.07 | 557500 |
| 2024-07-23 | -80.00 | $15.17 | 370000 |
| 2024-07-22 | -67.50 | $15.27 | 341428 |
| 2024-07-19 | -86.25 | $15.12 | 343416 |
| 2024-07-18 | -80.00 | $15.17 | 658075 |
| 2024-07-17 | -58.75 | $15.34 | 733105 |
| 2024-07-16 | -51.25 | $15.40 | 717369 |
| 2024-07-15 | -35.00 | $15.53 | 458402 |
| 2024-07-12 | -38.75 | $15.50 | 446800 |
| 2024-07-11 | -35.00 | $15.53 | 413000 |
| 2024-07-10 | -28.75 | $15.58 | 409500 |
| 2024-07-09 | -37.50 | $15.51 | 459980 |
| 2024-07-08 | -27.50 | $15.59 | 454146 |
| 2024-07-05 | -45.00 | $15.45 | 324726 |
| 2024-07-03 | -45.00 | $15.45 | 300535 |
| 2024-07-02 | -47.50 | $15.43 | 703829 |
| 2024-07-01 | -81.25 | $15.16 | 779302 |
| 2024-06-28 | -97.50 | $15.03 | 1.0M |
| 2024-06-27 | -23.19 | $15.65 | 907135 |
| 2024-06-26 | -15.12 | $15.68 | 390500 |
| 2024-06-25 | -19.77 | $15.64 | 643363 |
| 2024-06-24 | -9.30 | $15.73 | 628828 |
| 2024-06-21 | -8.11 | $15.63 | 667305 |
| 2024-06-20 | -10.81 | $15.61 | 648800 |
| 2024-06-18 | -10.77 | $15.53 | 443100 |
| 2024-06-17 | -5.77 | $15.44 | 541400 |
| 2024-06-14 | -50.00 | $15.26 | 669310 |
| 2024-06-13 | -71.43 | $15.21 | 555300 |
| 2024-06-12 | -62.64 | $15.29 | 581400 |
| 2024-06-11 | -64.89 | $15.28 | 374913 |
| 2024-06-10 | -66.67 | $15.28 | 455100 |
| 2024-06-07 | -66.67 | $15.28 | 437750 |
| 2024-06-06 | -67.68 | $15.27 | 436800 |
| 2024-06-05 | -68.69 | $15.26 | 721377 |
| 2024-06-04 | -65.66 | $15.29 | 495847 |
| 2024-06-03 | -57.58 | $15.37 | 805700 |
| 2024-05-31 | -56.57 | $15.38 | 624800 |
| 2024-05-30 | -67.68 | $15.27 | 540600 |
| 2024-05-29 | -78.79 | $15.16 | 750900 |
| 2024-05-28 | -90.48 | $15.18 | 490171 |
| 2024-05-24 | -89.29 | $15.19 | 499558 |
| 2024-05-23 | -90.48 | $15.18 | 597876 |
| 2024-05-22 | -79.76 | $15.27 | 443214 |
| 2024-05-21 | -84.52 | $15.23 | 914500 |
| 2024-05-20 | -97.44 | $15.18 | 1.2M |
| 2024-05-17 | -92.06 | $15.36 | 855536 |
| 2024-05-16 | -74.24 | $15.45 | 1.5M |
| 2024-05-15 | -36.59 | $15.64 | 1.3M |
| 2024-05-14 | -27.66 | $15.68 | 1.0M |
| 2024-05-13 | -15.74 | $15.77 | 948101 |
| 2024-05-10 | -2.78 | $15.91 | 521531 |
| 2024-05-09 | -19.79 | $15.63 | 516956 |
| 2024-05-08 | -20.21 | $15.61 | 533700 |
| 2024-05-07 | -11.70 | $15.69 | 768200 |
| 2024-05-06 | -11.70 | $15.69 | 462600 |
| 2024-05-03 | -22.92 | $15.58 | 368009 |
| 2024-05-02 | -37.76 | $15.43 | 563612 |
| 2024-05-01 | -16.33 | $15.64 | 636252 |
| 2024-04-30 | -26.53 | $15.54 | 397644 |
| 2024-04-29 | -3.06 | $15.77 | 436473 |
| 2024-04-26 | -3.33 | $15.69 | 743100 |
| 2024-04-25 | -15.38 | $15.48 | 366939 |
| 2024-04-24 | -8.64 | $15.53 | 539323 |
| 2024-04-23 | -2.70 | $15.51 | 503148 |
| 2024-04-22 | -2.74 | $15.50 | 444927 |
| 2024-04-19 | -14.29 | $15.33 | 352738 |
| 2024-04-18 | -25.40 | $15.26 | 442810 |
| 2024-04-17 | -46.03 | $15.13 | 564343 |
| 2024-04-16 | -73.02 | $14.96 | 473400 |
| 2024-04-15 | -76.19 | $14.94 | 767443 |
| 2024-04-12 | -85.71 | $14.88 | 397429 |
| 2024-04-11 | -57.58 | $15.07 | 406900 |
| 2024-04-10 | -79.01 | $14.96 | 388444 |
| 2024-04-09 | -69.14 | $15.04 | 682497 |
| 2024-04-08 | -85.19 | $14.91 | 338727 |
| 2024-04-05 | -93.83 | $14.84 | 792035 |
| 2024-04-04 | -93.83 | $14.84 | 583400 |
| 2024-04-03 | -79.01 | $14.96 | 405400 |
| 2024-04-02 | -76.54 | $14.98 | 624428 |
| 2024-04-01 | -74.07 | $15.00 | 658239 |
| 2024-03-28 | -76.54 | $14.98 | 686600 |
| 2024-03-27 | -80.23 | $14.96 | 991600 |
| 2024-03-26 | -44.44 | $15.33 | 716432 |
| 2024-03-25 | -43.06 | $15.34 | 773419 |
| 2024-03-22 | -59.72 | $15.22 | 505200 |
| 2024-03-21 | -61.11 | $15.21 | 511400 |
| 2024-03-20 | -84.72 | $15.04 | 746727 |
| 2024-03-19 | -88.89 | $15.01 | 1.0M |
| 2024-03-18 | -80.56 | $15.07 | 1.0M |
| 2024-03-15 | -69.44 | $15.15 | 1.6M |
| 2024-03-14 | -90.28 | $15.00 | 2.2M |
| 2024-03-13 | -44.44 | $15.33 | 2.3M |
| 2024-03-12 | -17.33 | $15.52 | 607626 |
| 2024-03-11 | -33.33 | $15.40 | 498240 |
| 2024-03-08 | -16.28 | $15.51 | 404600 |
| 2024-03-07 | -29.07 | $15.40 | 295200 |
| 2024-03-06 | -33.72 | $15.36 | 472542 |
| 2024-03-05 | -38.37 | $15.32 | 377629 |
| 2024-03-04 | -39.53 | $15.31 | 505800 |
| 2024-03-01 | -48.84 | $15.23 | 525927 |
| 2024-02-29 | -73.26 | $15.02 | 1.0M |
| 2024-02-28 | -9.88 | $15.52 | 454104 |
| 2024-02-27 | -1.27 | $15.57 | 544827 |
| 2024-02-26 | -20.55 | $15.37 | 407231 |
| 2024-02-23 | -12.33 | $15.43 | 359121 |
| 2024-02-22 | -6.25 | $15.39 | 283860 |
| 2024-02-21 | -21.88 | $15.29 | 390600 |
| 2024-02-20 | -17.19 | $15.32 | 283333 |
| 2024-02-16 | -14.06 | $15.34 | 368000 |
| 2024-02-15 | -7.81 | $15.38 | 604837 |
| 2024-02-14 | -42.42 | $15.15 | 391100 |
| 2024-02-13 | -71.64 | $14.95 | 376600 |
| 2024-02-12 | -49.25 | $15.10 | 334122 |
| 2024-02-09 | -74.63 | $14.93 | 653643 |
| 2024-02-08 | -70.37 | $14.86 | 442300 |
| 2024-02-07 | -66.67 | $14.89 | 379918 |
| 2024-02-06 | -66.67 | $14.89 | 523949 |
| 2024-02-05 | -53.09 | $15.00 | 487600 |
| 2024-02-02 | -40.74 | $15.10 | 404542 |
| 2024-02-01 | -44.05 | $15.06 | 518400 |
| 2024-01-31 | -31.91 | $15.13 | 537700 |
| 2024-01-30 | -7.45 | $15.36 | 726208 |
| 2024-01-29 | -7.78 | $15.32 | 572541 |
| 2024-01-26 | -5.56 | $15.34 | 480808 |
| 2024-01-25 | -20.79 | $15.29 | 386023 |
| 2024-01-24 | -31.68 | $15.18 | 579244 |
| 2024-01-23 | -34.65 | $15.15 | 347500 |
| 2024-01-22 | -43.56 | $15.06 | 397921 |
| 2024-01-19 | -58.42 | $14.91 | 457754 |
| 2024-01-18 | -55.45 | $14.94 | 441211 |
| 2024-01-17 | -62.38 | $14.87 | 407530 |
| 2024-01-16 | -64.36 | $14.85 | 410043 |
| 2024-01-12 | -58.42 | $14.91 | 386449 |
| 2024-01-11 | -61.39 | $14.88 | 393125 |
| 2024-01-10 | -65.35 | $14.84 | 492000 |
| 2024-01-09 | -67.33 | $14.82 | 593100 |
| 2024-01-08 | -67.33 | $14.82 | 626262 |
| 2024-01-05 | -68.32 | $14.81 | 717200 |
| 2024-01-04 | -68.32 | $14.81 | 770500 |
| 2024-01-03 | -93.07 | $14.56 | 647637 |
| 2024-01-02 | -90.00 | $14.60 | 630370 |
| 2023-12-29 | -90.43 | $14.65 | 1.4M |
| 2023-12-28 | -79.07 | $14.82 | 1.2M |
| 2023-12-27 | -6.98 | $15.44 | 944819 |
| 2023-12-26 | -12.94 | $15.38 | 866308 |
| 2023-12-22 | -13.58 | $15.34 | 614600 |
| 2023-12-21 | -8.11 | $15.32 | 758594 |
| 2023-12-20 | -25.68 | $15.19 | 786110 |
| 2023-12-19 | -4.55 | $15.27 | 745600 |
| 2023-12-18 | -6.45 | $15.22 | 624900 |
| 2023-12-15 | -35.00 | $15.03 | 864678 |
| 2023-12-14 | -16.67 | $15.14 | 954200 |
| 2023-12-13 | -2.17 | $15.09 | 517300 |
| 2023-12-12 | -35.00 | $14.90 | 369617 |
| 2023-12-11 | -40.38 | $14.83 | 484832 |
| 2023-12-08 | -17.54 | $14.94 | 382200 |
| 2023-12-07 | -34.78 | $14.80 | 418700 |
| 2023-12-06 | -51.35 | $14.66 | 469032 |
| 2023-12-05 | -44.59 | $14.71 | 547900 |
| 2023-12-04 | -24.32 | $14.86 | 400591 |
| 2023-12-01 | -27.03 | $14.84 | 419500 |
| 2023-11-30 | -29.25 | $14.73 | 546744 |
| 2023-11-29 | -26.32 | $14.69 | 454044 |
| 2023-11-28 | -12.50 | $14.86 | 506100 |
| 2023-11-27 | -9.40 | $14.90 | 307700 |
| 2023-11-24 | -4.85 | $14.96 | 209435 |
| 2023-11-22 | -10.91 | $14.86 | 330825 |
| 2023-11-21 | -15.15 | $14.79 | 456000 |
| 2023-11-20 | -9.70 | $14.88 | 368200 |
| 2023-11-17 | -12.12 | $14.84 | 319042 |
| 2023-11-16 | -16.36 | $14.77 | 512900 |
| 2023-11-15 | -6.06 | $14.94 | 495947 |
| 2023-11-14 | -2.50 | $14.95 | 1.4M |
| 2023-11-13 | -7.41 | $14.64 | 418501 |
| 2023-11-10 | -8.15 | $14.63 | 559700 |
| 2023-11-09 | -22.96 | $14.43 | 651721 |
| 2023-11-08 | -25.19 | $14.40 | 571900 |
| 2023-11-07 | -28.15 | $14.36 | 678543 |
| 2023-11-06 | -21.48 | $14.45 | 637050 |
| 2023-11-03 | -11.85 | $14.58 | 1.1M |
| 2023-11-02 | -4.04 | $14.34 | 682379 |
| 2023-11-01 | -45.74 | $13.90 | 427840 |
| 2023-10-31 | -68.09 | $13.69 | 408795 |
| 2023-10-30 | -64.89 | $13.72 | 631800 |
| 2023-10-27 | -94.44 | $13.46 | 580700 |
| 2023-10-26 | -85.00 | $13.63 | 378000 |
| 2023-10-25 | -95.00 | $13.51 | 487200 |
| 2023-10-24 | -95.54 | $13.58 | 453434 |
| 2023-10-23 | -98.77 | $13.53 | 483800 |
| 2023-10-20 | -90.91 | $13.73 | 462200 |
| 2023-10-19 | -97.18 | $13.75 | 347900 |
| 2023-10-18 | -81.69 | $13.97 | 376900 |
| 2023-10-17 | -71.24 | $14.15 | 230800 |
| 2023-10-16 | -65.36 | $14.24 | 434900 |
| 2023-10-13 | -81.05 | $14.00 | 297867 |
| 2023-10-12 | -82.35 | $13.98 | 468900 |
| 2023-10-11 | -72.55 | $14.13 | 381500 |
| 2023-10-10 | -74.51 | $14.10 | 302354 |
| 2023-10-09 | -75.16 | $14.09 | 271862 |
| 2023-10-06 | -75.82 | $14.08 | 393600 |
| 2023-10-05 | -82.35 | $13.98 | 334900 |
| 2023-10-04 | -88.24 | $13.89 | 1.1M |
| 2023-10-03 | -90.44 | $14.01 | 625749 |
| 2023-10-02 | -94.12 | $14.12 | 732735 |
| 2023-09-29 | -65.38 | $14.56 | 472244 |
| 2023-09-28 | -67.31 | $14.54 | 598646 |
| 2023-09-27 | -41.35 | $14.81 | 889708 |
| 2023-09-26 | -40.38 | $14.82 | 649535 |
| 2023-09-25 | -21.15 | $15.02 | 429502 |
| 2023-09-22 | -24.30 | $14.98 | 478144 |
| 2023-09-21 | -31.19 | $14.90 | 540500 |
| 2023-09-20 | -15.25 | $15.06 | 719723 |
| 2023-09-19 | -9.92 | $15.10 | 537500 |
| 2023-09-18 | -7.44 | $15.13 | 789600 |
| 2023-09-15 | -1.02 | $14.98 | 566880 |
| 2023-09-14 | -9.78 | $14.84 | 721300 |
| 2023-09-13 | -3.39 | $14.58 | 349300 |
| 2023-09-12 | -27.42 | $14.46 | 367310 |
| 2023-09-11 | -21.88 | $14.51 | 290300 |
| 2023-09-08 | -32.81 | $14.44 | 190507 |
| 2023-09-07 | -53.73 | $14.32 | 507800 |
| 2023-09-06 | -64.18 | $14.25 | 388211 |
| 2023-09-05 | -59.70 | $14.28 | 496500 |
| 2023-09-01 | -29.85 | $14.48 | 472811 |
| 2023-08-31 | -38.81 | $14.42 | 428600 |
| 2023-08-30 | -33.33 | $14.44 | 257135 |
| 2023-08-29 | -39.19 | $14.39 | 422400 |
| 2023-08-28 | -40.54 | $14.38 | 275702 |
| 2023-08-25 | -56.76 | $14.26 | 520914 |
| 2023-08-24 | -66.22 | $14.19 | 265733 |
| 2023-08-23 | -70.67 | $14.16 | 457044 |
| 2023-08-22 | -85.33 | $14.05 | 501851 |
| 2023-08-21 | -46.67 | $14.34 | 241918 |
| 2023-08-18 | -56.00 | $14.27 | 385600 |
| 2023-08-17 | -69.33 | $14.17 | 435737 |
| 2023-08-16 | -40.00 | $14.39 | 324737 |
| 2023-08-15 | -40.00 | $14.39 | 414300 |
| 2023-08-14 | -17.33 | $14.56 | 655900 |
| 2023-08-11 | -37.33 | $14.41 | 302900 |
| 2023-08-10 | -25.33 | $14.50 | 534703 |
| 2023-08-09 | -26.67 | $14.49 | 459400 |
| 2023-08-08 | -29.33 | $14.47 | 427300 |
| 2023-08-07 | -11.90 | $14.59 | 520300 |
| 2023-08-04 | -11.58 | $14.58 | 793617 |
| 2023-08-03 | -60.95 | $14.05 | 339917 |
| 2023-08-02 | -50.00 | $14.02 | 399878 |
| 2023-08-01 | -39.55 | $14.16 | 488300 |
| 2023-07-31 | -29.85 | $14.29 | 606100 |
| 2023-07-28 | -10.45 | $14.55 | 427900 |
| 2023-07-27 | -21.64 | $14.40 | 646493 |
| 2023-07-26 | -1.61 | $14.57 | 409300 |
| 2023-07-25 | -16.13 | $14.39 | 548000 |
| 2023-07-24 | -8.33 | $14.45 | 364400 |
| 2023-07-21 | -22.88 | $14.26 | 327300 |
| 2023-07-20 | -22.03 | $14.27 | 505746 |
| 2023-07-19 | -11.86 | $14.39 | 654400 |
| 2023-07-18 | -7.41 | $14.35 | 493740 |
| 2023-07-17 | -19.05 | $14.20 | 449700 |
| 2023-07-14 | -26.67 | $14.12 | 282313 |
| 2023-07-13 | -31.43 | $14.07 | 550924 |
| 2023-07-12 | -40.00 | $13.98 | 381900 |
| 2023-07-11 | -50.48 | $13.87 | 429000 |
| 2023-07-10 | -60.95 | $13.76 | 312500 |
| 2023-07-07 | -57.14 | $13.80 | 513821 |
| 2023-07-06 | -72.38 | $13.64 | 476927 |
| 2023-07-05 | -71.11 | $13.76 | 462541 |
| 2023-07-03 | -43.33 | $13.88 | 275700 |
| 2023-06-30 | -45.00 | $13.86 | 525338 |
| 2023-06-29 | -39.10 | $13.88 | 460900 |
| 2023-06-28 | -5.15 | $14.33 | 597326 |
| 2023-06-27 | -6.47 | $14.31 | 589000 |
| 2023-06-26 | -13.82 | $14.07 | 448710 |
| 2023-06-23 | -28.13 | $13.88 | 631837 |
| 2023-06-22 | -14.84 | $14.05 | 427905 |
| 2023-06-21 | -10.94 | $14.10 | 381400 |
| 2023-06-20 | -15.63 | $14.04 | 379945 |
| 2023-06-16 | -13.28 | $14.07 | 879623 |
| 2023-06-15 | -2.40 | $14.16 | 525465 |
| 2023-06-14 | -5.71 | $14.09 | 389102 |
| 2023-06-13 | -5.63 | $14.09 | 514668 |
| 2023-06-12 | -9.15 | $14.04 | 564405 |
| 2023-06-09 | -1.80 | $13.84 | 459200 |
| 2023-06-08 | -4.63 | $13.78 | 429433 |
| 2023-06-07 | -2.91 | $13.75 | 510044 |
| 2023-06-06 | -10.34 | $13.53 | 306202 |
| 2023-06-05 | -5.26 | $13.47 | 663259 |
| 2023-06-02 | -32.94 | $13.32 | 420303 |
| 2023-06-01 | -40.00 | $13.26 | 325540 |
| 2023-05-31 | -60.95 | $13.16 | 346864 |
| 2023-05-30 | -63.81 | $13.13 | 245410 |
| 2023-05-26 | -69.92 | $13.12 | 229443 |
| 2023-05-25 | -82.55 | $13.01 | 342798 |
| 2023-05-24 | -75.17 | $13.12 | 550800 |
| 2023-05-23 | -65.77 | $13.26 | 664600 |
| 2023-05-22 | -77.18 | $13.09 | 325624 |
| 2023-05-19 | -73.15 | $13.15 | 445320 |
| 2023-05-18 | -75.84 | $13.11 | 394200 |
| 2023-05-17 | -82.55 | $13.01 | 455117 |
| 2023-05-16 | -97.32 | $12.79 | 1.2M |
| 2023-05-15 | -82.48 | $13.11 | 290200 |
| 2023-05-12 | -84.67 | $13.08 | 337624 |
| 2023-05-11 | -78.83 | $13.16 | 294148 |
| 2023-05-10 | -84.67 | $13.08 | 483143 |
| 2023-05-09 | -83.94 | $13.09 | 664214 |
| 2023-05-08 | -85.40 | $13.07 | 586917 |
| 2023-05-05 | -89.78 | $13.01 | 1.1M |
| 2023-05-04 | -97.89 | $13.31 | 636638 |
| 2023-05-03 | -69.47 | $13.58 | 372350 |
| 2023-05-02 | -67.37 | $13.60 | 724134 |
| 2023-05-01 | -46.32 | $13.80 | 249800 |
| 2023-04-28 | -35.79 | $13.90 | 1.1M |
| 2023-04-27 | -26.47 | $13.79 | 864600 |
| 2023-04-26 | -75.29 | $13.50 | 810300 |
| 2023-04-25 | -54.12 | $13.68 | 427900 |
| 2023-04-24 | -36.47 | $13.83 | 374200 |
| 2023-04-21 | -38.82 | $13.81 | 345300 |
| 2023-04-20 | -47.06 | $13.74 | 296000 |
| 2023-04-19 | -33.72 | $13.86 | 510520 |
| 2023-04-18 | -53.49 | $13.69 | 460600 |
| 2023-04-17 | -32.56 | $13.87 | 304640 |
| 2023-04-14 | -46.51 | $13.75 | 433000 |
| 2023-04-13 | -39.53 | $13.81 | 401794 |
| 2023-04-12 | -61.63 | $13.62 | 626816 |
| 2023-04-11 | -70.00 | $13.56 | 328745 |
| 2023-04-10 | -75.82 | $13.50 | 437817 |
| 2023-04-06 | -83.21 | $13.50 | 514500 |
| 2023-04-05 | -90.32 | $13.46 | 573325 |
| 2023-04-04 | -86.08 | $13.55 | 533900 |
| 2023-04-03 | -78.87 | $13.69 | 439739 |
| 2023-03-31 | -87.46 | $13.65 | 845111 |
| 2023-03-30 | -87.80 | $13.64 | 655500 |
| 2023-03-29 | -72.20 | $14.10 | 743300 |
| 2023-03-28 | -74.24 | $14.04 | 575805 |
| 2023-03-27 | -79.43 | $13.93 | 561245 |
| 2023-03-24 | -87.04 | $13.70 | 648850 |
| 2023-03-23 | -86.11 | $13.73 | 463342 |
| 2023-03-22 | -84.88 | $13.77 | 421364 |
| 2023-03-21 | -78.09 | $13.99 | 677200 |
| 2023-03-20 | -89.81 | $13.61 | 584110 |
| 2023-03-17 | -91.67 | $13.55 | 1.3M |
| 2023-03-16 | -83.02 | $13.83 | 678960 |
| 2023-03-15 | -86.42 | $13.72 | 1.1M |
| 2023-03-14 | -82.10 | $13.86 | 916344 |
| 2023-03-13 | -87.96 | $13.67 | 1.3M |
| 2023-03-10 | -90.81 | $13.95 | 1.7M |
| 2023-03-09 | -94.06 | $14.62 | 1.6M |
| 2023-03-08 | -92.57 | $15.15 | 1.0M |
| 2023-03-07 | -96.62 | $15.09 | 3.6M |
| 2023-03-06 | -33.10 | $16.05 | 385500 |
| 2023-03-03 | -26.76 | $16.14 | 266600 |
| 2023-03-02 | -35.21 | $16.02 | 267300 |
| 2023-03-01 | -41.55 | $15.93 | 298500 |
| 2023-02-28 | -38.73 | $15.97 | 489523 |
| 2023-02-27 | -8.45 | $16.40 | 590600 |
| 2023-02-24 | -36.07 | $15.88 | 553235 |
| 2023-02-23 | -34.00 | $15.76 | 380800 |
| 2023-02-22 | -55.00 | $15.55 | 377374 |
| 2023-02-21 | -71.00 | $15.39 | 430000 |
| 2023-02-17 | -38.39 | $15.67 | 253000 |
| 2023-02-16 | -31.85 | $15.60 | 445800 |
| 2023-02-15 | -30.63 | $15.61 | 272112 |
| 2023-02-14 | -34.38 | $15.55 | 267352 |
| 2023-02-13 | -35.00 | $15.54 | 362253 |
| 2023-02-10 | -38.75 | $15.48 | 465300 |
| 2023-02-09 | -58.13 | $15.17 | 323100 |
| 2023-02-08 | -40.12 | $15.41 | 513629 |
| 2023-02-07 | -19.23 | $15.75 | 390129 |
| 2023-02-06 | -12.09 | $15.88 | 374000 |
| 2023-02-03 | -13.16 | $15.85 | 586419 |
| 2023-02-02 | -12.31 | $15.86 | 550038 |
| 2023-02-01 | -1.03 | $15.96 | 412600 |
| 2023-01-31 | -12.02 | $15.61 | 510100 |
| 2023-01-30 | -18.10 | $15.44 | 399280 |
| 2023-01-27 | -6.03 | $15.72 | 606822 |
| 2023-01-26 | -5.77 | $15.50 | 401119 |
| 2023-01-25 | -5.05 | $15.42 | 383720 |
| 2023-01-24 | -11.62 | $15.29 | 332220 |
| 2023-01-23 | 0.00 | $15.38 | 553992 |
| 2023-01-20 | -15.95 | $14.91 | 666800 |
| 2023-01-19 | -34.97 | $14.60 | 357836 |
| 2023-01-18 | -20.25 | $14.84 | 409600 |
| 2023-01-17 | -3.31 | $15.00 | 432299 |
| 2023-01-13 | -7.04 | $14.86 | 426100 |
| 2023-01-12 | -0.72 | $14.92 | 464500 |
| 2023-01-11 | -18.46 | $14.60 | 762000 |
| 2023-01-10 | -35.38 | $14.38 | 202100 |
| 2023-01-09 | -36.92 | $14.36 | 322700 |
| 2023-01-06 | -46.15 | $14.24 | 455099 |
| 2023-01-05 | -41.54 | $14.30 | 330241 |
| 2023-01-04 | -52.63 | $14.26 | 546800 |
| 2023-01-03 | -75.57 | $13.97 | 552240 |
| 2022-12-30 | -90.27 | $13.72 | 2.1M |
| 2022-12-29 | -96.97 | $13.93 | 1.3M |
| 2022-12-28 | -68.69 | $14.49 | 1.5M |
| 2022-12-27 | -59.09 | $14.68 | 1.3M |
| 2022-12-23 | -64.65 | $14.57 | 579900 |
| 2022-12-22 | -79.80 | $14.27 | 827318 |
| 2022-12-21 | -82.38 | $14.24 | 610220 |
| 2022-12-20 | -87.21 | $14.15 | 666900 |
| 2022-12-19 | -95.43 | $13.97 | 1.0M |
| 2022-12-16 | -96.97 | $14.14 | 803235 |
| 2022-12-15 | -96.36 | $14.47 | 709300 |
| 2022-12-14 | -89.09 | $14.59 | 684841 |
| 2022-12-13 | -89.66 | $14.59 | 489700 |
| 2022-12-12 | -90.23 | $14.58 | 512942 |
| 2022-12-09 | -88.51 | $14.61 | 294700 |
| 2022-12-08 | -93.22 | $14.53 | 409500 |
| 2022-12-07 | -94.92 | $14.50 | 657663 |
| 2022-12-06 | -92.64 | $14.67 | 997175 |
| 2022-12-05 | -89.44 | $14.98 | 588029 |
| 2022-12-02 | -85.59 | $15.30 | 371422 |
| 2022-12-01 | -71.30 | $15.43 | 533200 |
| 2022-11-30 | -66.09 | $15.49 | 429233 |
| 2022-11-29 | -82.61 | $15.30 | 381720 |
| 2022-11-28 | -81.74 | $15.31 | 581300 |
| 2022-11-25 | -41.74 | $15.77 | 132933 |
| 2022-11-23 | -59.13 | $15.57 | 915900 |
| 2022-11-22 | -33.91 | $15.86 | 713819 |
| 2022-11-21 | -32.05 | $15.75 | 399026 |
| 2022-11-18 | -28.40 | $15.77 | 264729 |
| 2022-11-17 | -22.41 | $15.86 | 269644 |
| 2022-11-16 | -27.01 | $15.78 | 309406 |
| 2022-11-15 | -20.11 | $15.90 | 459000 |
| 2022-11-14 | -25.29 | $15.81 | 436645 |
| 2022-11-11 | -19.54 | $15.91 | 327800 |
| 2022-11-10 | -24.14 | $15.83 | 406800 |
| 2022-11-09 | -32.11 | $15.64 | 548900 |
| 2022-11-08 | -29.65 | $15.66 | 529750 |
| 2022-11-07 | -8.14 | $16.07 | 759631 |
| 2022-11-04 | -21.46 | $15.65 | 415900 |
| 2022-11-03 | -17.58 | $15.40 | 304600 |
| 2022-11-02 | -21.82 | $15.33 | 441833 |
| 2022-11-01 | -10.63 | $15.47 | 442700 |
| 2022-10-31 | -11.25 | $15.46 | 335100 |
| 2022-10-28 | -8.13 | $15.51 | 931700 |
| 2022-10-27 | -20.00 | $15.32 | 485700 |
| 2022-10-26 | -9.49 | $15.28 | 555900 |
| 2022-10-25 | -37.50 | $15.24 | 406221 |
| 2022-10-24 | -63.59 | $14.75 | 509073 |
| 2022-10-21 | -72.10 | $14.69 | 339300 |
| 2022-10-20 | -70.82 | $14.72 | 324140 |
| 2022-10-19 | -70.27 | $14.81 | 564538 |
| 2022-10-18 | -65.07 | $14.99 | 470100 |
| 2022-10-17 | -69.34 | $14.88 | 382738 |
| 2022-10-14 | -76.39 | $14.72 | 308941 |
| 2022-10-13 | -69.76 | $14.92 | 420100 |
| 2022-10-12 | -83.28 | $14.57 | 322500 |
| 2022-10-11 | -88.96 | $14.39 | 380426 |
| 2022-10-10 | -93.07 | $14.39 | 284900 |
| 2022-10-07 | -84.89 | $14.65 | 379300 |
| 2022-10-06 | -80.38 | $14.80 | 257413 |
| 2022-10-05 | -72.78 | $15.04 | 275200 |
| 2022-10-04 | -64.56 | $15.30 | 622948 |
| 2022-10-03 | -90.82 | $14.47 | 498840 |
| 2022-09-30 | -100.00 | $14.45 | 545638 |
| 2022-09-29 | -95.80 | $14.60 | 611939 |
| 2022-09-28 | -73.81 | $15.79 | 516068 |
| 2022-09-27 | -86.73 | $15.52 | 752800 |
| 2022-09-26 | -98.11 | $15.28 | 1.0M |
| 2022-09-23 | -81.41 | $16.30 | 1.1M |
| 2022-09-22 | -93.71 | $16.31 | 785703 |
| 2022-09-21 | -100.00 | $16.50 | 282537 |
| 2022-09-20 | -97.32 | $16.56 | 302500 |
| 2022-09-19 | -76.79 | $16.79 | 195030 |
| 2022-09-16 | -70.00 | $16.89 | 359444 |
| 2022-09-15 | -62.41 | $17.03 | 224278 |
| 2022-09-14 | -72.26 | $16.91 | 619639 |
| 2022-09-13 | -83.54 | $16.79 | 271301 |
| 2022-09-12 | -58.23 | $17.19 | 335000 |
| 2022-09-09 | -64.56 | $17.09 | 361200 |
| 2022-09-08 | -64.56 | $17.09 | 294032 |
| 2022-09-07 | -78.48 | $16.87 | 230800 |
| 2022-09-06 | -86.71 | $16.74 | 285021 |
| 2022-09-02 | -80.38 | $16.84 | 245400 |
| 2022-09-01 | -84.81 | $16.77 | 349900 |
| 2022-08-31 | -90.08 | $17.02 | 219100 |
| 2022-08-30 | -95.87 | $16.95 | 274836 |
| 2022-08-29 | -84.54 | $17.29 | 256832 |
| 2022-08-26 | -82.47 | $17.31 | 250300 |
| 2022-08-25 | -58.76 | $17.54 | 265440 |
| 2022-08-24 | -62.89 | $17.50 | 213993 |
| 2022-08-23 | -54.76 | $17.42 | 227218 |
| 2022-08-22 | -63.40 | $17.14 | 239223 |
| 2022-08-19 | -41.83 | $17.47 | 338341 |
| 2022-08-18 | -17.65 | $17.84 | 254367 |
| 2022-08-17 | -36.94 | $17.53 | 343109 |
| 2022-08-16 | -5.10 | $18.03 | 349600 |
| 2022-08-15 | -9.47 | $17.92 | 305730 |
| 2022-08-12 | -1.68 | $18.05 | 282837 |
| 2022-08-11 | -10.53 | $17.84 | 279130 |
| 2022-08-10 | -12.79 | $17.78 | 594502 |
| 2022-08-09 | -14.61 | $17.74 | 204900 |
| 2022-08-08 | -2.74 | $18.00 | 316147 |
| 2022-08-05 | -4.92 | $17.61 | 372622 |
| 2022-08-04 | -15.30 | $17.42 | 240500 |
| 2022-08-03 | -9.84 | $17.52 | 285551 |
| 2022-08-02 | -13.11 | $17.46 | 262322 |
| 2022-08-01 | -6.56 | $17.58 | 339953 |
| 2022-07-29 | -5.46 | $17.60 | 467400 |
| 2022-07-28 | -5.17 | $17.52 | 476300 |
| 2022-07-27 | -2.11 | $17.26 | 459123 |
| 2022-07-26 | -61.14 | $16.76 | 195600 |
| 2022-07-25 | -67.25 | $16.62 | 278987 |
| 2022-07-22 | -65.07 | $16.67 | 193600 |
| 2022-07-21 | -63.76 | $16.70 | 248113 |
| 2022-07-20 | -65.50 | $16.66 | 254237 |
| 2022-07-19 | -65.50 | $16.66 | 342768 |
| 2022-07-18 | -80.35 | $16.32 | 302500 |
| 2022-07-15 | -84.72 | $16.22 | 265900 |
| 2022-07-14 | -94.76 | $15.99 | 442208 |
| 2022-07-13 | -90.95 | $16.25 | 468400 |
| 2022-07-12 | -76.19 | $16.56 | 185000 |
| 2022-07-11 | -77.62 | $16.53 | 249810 |
| 2022-07-08 | -62.33 | $16.87 | 299922 |
| 2022-07-07 | -63.96 | $16.86 | 349200 |
| 2022-07-06 | -76.80 | $16.64 | 413104 |
| 2022-07-05 | -65.20 | $16.93 | 350200 |
| 2022-07-01 | -66.40 | $16.90 | 844030 |
| 2022-06-30 | -80.37 | $16.80 | 393838 |
| 2022-06-29 | -77.17 | $16.87 | 334516 |
| 2022-06-28 | -47.03 | $17.53 | 776392 |
| 2022-06-27 | -41.10 | $17.66 | 368300 |
| 2022-06-24 | -52.51 | $17.41 | 332926 |
| 2022-06-23 | -72.15 | $16.98 | 300500 |
| 2022-06-22 | -68.49 | $17.06 | 368987 |
| 2022-06-21 | -71.23 | $17.00 | 453300 |
| 2022-06-17 | -83.11 | $16.74 | 974900 |
| 2022-06-16 | -92.69 | $16.53 | 680800 |
| 2022-06-15 | -80.61 | $17.23 | 421937 |
| 2022-06-14 | -84.62 | $17.17 | 919203 |
| 2022-06-13 | -94.48 | $17.06 | 1.2M |
| 2022-06-10 | -47.33 | $17.89 | 471700 |
| 2022-06-09 | -43.33 | $17.95 | 607100 |
| 2022-06-08 | -33.54 | $18.15 | 402533 |
| 2022-06-07 | -28.48 | $18.28 | 516900 |
| 2022-06-06 | -24.85 | $18.34 | 277023 |
| 2022-06-03 | -44.16 | $18.20 | 189700 |
| 2022-06-02 | -38.00 | $18.34 | 298264 |
| 2022-06-01 | -44.08 | $18.28 | 338259 |
| 2022-05-31 | -53.08 | $18.09 | 388300 |
| 2022-05-27 | -45.50 | $18.25 | 426713 |
| 2022-05-26 | -60.44 | $17.99 | 496723 |
| 2022-05-25 | -73.93 | $17.71 | 390466 |
| 2022-05-24 | -81.62 | $17.53 | 401900 |
| 2022-05-23 | -74.15 | $17.71 | 301140 |
| 2022-05-20 | -90.68 | $17.32 | 803218 |
| 2022-05-19 | -92.00 | $17.87 | 364636 |
| 2022-05-18 | -87.63 | $18.02 | 317400 |
| 2022-05-17 | -69.61 | $18.53 | 524400 |
| 2022-05-16 | -79.51 | $18.25 | 313136 |
| 2022-05-13 | -90.11 | $17.95 | 687637 |
| 2022-05-12 | -96.82 | $17.76 | 866154 |
| 2022-05-11 | -91.20 | $18.22 | 403531 |
| 2022-05-10 | -80.40 | $18.49 | 661012 |
| 2022-05-09 | -94.80 | $18.13 | 1.1M |
| 2022-05-06 | -68.42 | $18.94 | 532300 |
| 2022-05-05 | -75.44 | $18.78 | 421807 |
| 2022-05-04 | -57.89 | $19.18 | 321347 |
| 2022-05-03 | -71.05 | $18.88 | 383665 |
| 2022-05-02 | -89.04 | $18.47 | 835100 |
| 2022-04-29 | -100.00 | $18.77 | 576200 |
| 2022-04-28 | -77.48 | $19.33 | 468815 |
| 2022-04-27 | -90.07 | $19.14 | 529172 |
| 2022-04-26 | -99.34 | $19.00 | 559345 |
| 2022-04-25 | -79.10 | $19.44 | 655194 |
| 2022-04-22 | -97.30 | $19.42 | 937602 |
| 2022-04-21 | -28.28 | $20.22 | 446100 |
| 2022-04-20 | -14.58 | $20.33 | 378716 |
| 2022-04-19 | -12.35 | $20.22 | 215560 |
| 2022-04-18 | -24.69 | $20.12 | 324540 |
| 2022-04-14 | -24.21 | $20.09 | 347700 |
| 2022-04-13 | -14.29 | $20.16 | 334300 |
| 2022-04-12 | -39.06 | $19.82 | 349810 |
| 2022-04-11 | -36.72 | $19.85 | 384531 |
| 2022-04-08 | -21.97 | $20.03 | 516513 |
| 2022-04-07 | -38.64 | $19.81 | 403200 |
| 2022-04-06 | -53.79 | $19.61 | 255922 |
| 2022-04-05 | -43.18 | $19.75 | 395807 |
| 2022-04-04 | -34.87 | $19.79 | 285500 |
| 2022-04-01 | -28.95 | $19.88 | 294930 |
| 2022-03-31 | -46.71 | $19.61 | 365129 |
| 2022-03-30 | -42.76 | $19.67 | 455500 |
| 2022-03-29 | -17.11 | $20.06 | 633001 |
| 2022-03-28 | -10.00 | $20.06 | 482300 |
| 2022-03-25 | -2.14 | $20.17 | 532548 |
| 2022-03-24 | -9.02 | $19.91 | 352912 |
| 2022-03-23 | -21.21 | $19.84 | 408014 |
| 2022-03-22 | -31.06 | $19.91 | 587740 |
| 2022-03-21 | -50.92 | $19.60 | 503075 |
| 2022-03-18 | -53.94 | $19.56 | 1.3M |
| 2022-03-17 | -52.12 | $19.59 | 546408 |
| 2022-03-16 | -75.15 | $19.21 | 489236 |
| 2022-03-15 | -78.79 | $19.15 | 375100 |
| 2022-03-14 | -84.24 | $19.06 | 519900 |
| 2022-03-11 | -70.79 | $19.32 | 272000 |
| 2022-03-10 | -72.47 | $19.29 | 300522 |
| 2022-03-09 | -75.84 | $19.23 | 484100 |
| 2022-03-08 | -82.58 | $19.11 | 856000 |
| 2022-03-07 | -95.51 | $19.09 | 832697 |
| 2022-03-04 | -92.75 | $19.30 | 674849 |
| 2022-03-03 | -68.75 | $19.71 | 295309 |
| 2022-03-02 | -66.67 | $19.74 | 500800 |
| 2022-03-01 | -87.60 | $19.47 | 650141 |
| 2022-02-28 | -74.34 | $19.76 | 850224 |
| 2022-02-25 | -74.55 | $19.78 | 984603 |
| 2022-02-24 | -48.18 | $20.07 | 773106 |
| 2022-02-23 | -32.46 | $20.23 | 452300 |
| 2022-02-22 | -26.90 | $20.21 | 551000 |
| 2022-02-18 | -15.95 | $20.34 | 1.1M |
| 2022-02-17 | -26.38 | $20.17 | 625708 |
| 2022-02-16 | -22.70 | $20.23 | 469540 |
| 2022-02-15 | -33.13 | $20.06 | 387115 |
| 2022-02-14 | -36.20 | $20.01 | 707600 |
| 2022-02-11 | -25.15 | $20.19 | 601858 |
| 2022-02-10 | -18.40 | $20.30 | 502329 |
| 2022-02-09 | -11.66 | $20.41 | 457282 |
| 2022-02-08 | -11.66 | $20.41 | 344741 |
| 2022-02-07 | -13.50 | $20.38 | 616000 |
| 2022-02-04 | -17.79 | $20.31 | 470900 |
| 2022-02-03 | -17.18 | $20.32 | 497217 |
| 2022-02-02 | -0.61 | $20.59 | 575306 |
| 2022-02-01 | -2.82 | $20.35 | 696940 |
| 2022-01-31 | -2.75 | $20.03 | 465100 |
| 2022-01-28 | -15.15 | $19.81 | 458904 |
| 2022-01-27 | -34.34 | $19.62 | 566300 |
| 2022-01-26 | -42.42 | $19.54 | 395700 |
| 2022-01-25 | -49.49 | $19.47 | 612900 |
| 2022-01-24 | -58.59 | $19.38 | 1.2M |
| 2022-01-21 | -57.58 | $19.39 | 582615 |
| 2022-01-20 | -25.25 | $19.71 | 347563 |
| 2022-01-19 | -10.10 | $19.86 | 433300 |
| 2022-01-18 | -4.24 | $19.89 | 585100 |
| 2022-01-14 | -15.25 | $19.76 | 318528 |
| 2022-01-13 | -17.80 | $19.73 | 436900 |
| 2022-01-12 | 0.00 | $19.94 | 618454 |
| 2022-01-11 | -12.63 | $19.59 | 675203 |
| 2022-01-10 | -31.58 | $19.41 | 489367 |
| 2022-01-07 | -38.95 | $19.34 | 422723 |
| 2022-01-06 | -58.95 | $19.15 | 393300 |
| 2022-01-05 | -52.63 | $19.21 | 445902 |
| 2022-01-04 | -36.84 | $19.36 | 495918 |
| 2022-01-03 | -52.63 | $19.21 | 274600 |
| 2021-12-31 | -57.89 | $19.16 | 302700 |
| 2021-12-30 | -65.26 | $19.09 | 859451 |
| 2021-12-29 | -26.04 | $19.46 | 516304 |
| 2021-12-28 | -20.62 | $19.51 | 481779 |
| 2021-12-27 | -8.54 | $19.49 | 580700 |
| 2021-12-23 | -4.11 | $19.41 | 566200 |
| 2021-12-22 | -8.77 | $19.23 | 740545 |
| 2021-12-21 | -20.37 | $19.14 | 468940 |
| 2021-12-20 | -48.15 | $18.99 | 667300 |
| 2021-12-17 | -32.26 | $19.05 | 1.4M |
| 2021-12-16 | -14.52 | $19.16 | 410299 |
| 2021-12-15 | -32.26 | $19.05 | 605600 |
| 2021-12-14 | -37.10 | $19.02 | 601800 |
| 2021-12-13 | -29.03 | $19.07 | 427945 |
| 2021-12-10 | -6.45 | $19.21 | 268429 |
| 2021-12-09 | -21.31 | $19.11 | 416900 |
| 2021-12-08 | -6.56 | $19.20 | 457303 |
| 2021-12-07 | -20.34 | $19.10 | 431529 |
| 2021-12-06 | -20.34 | $19.10 | 369000 |
| 2021-12-03 | -50.85 | $18.92 | 452937 |
| 2021-12-02 | -29.85 | $19.02 | 488317 |
| 2021-12-01 | -64.18 | $18.79 | 481589 |
| 2021-11-30 | -58.21 | $18.83 | 444609 |
| 2021-11-29 | -29.85 | $19.02 | 459621 |
| 2021-11-26 | -46.27 | $18.91 | 259616 |
| 2021-11-24 | -35.82 | $18.98 | 314605 |
| 2021-11-23 | -47.76 | $18.90 | 267355 |
| 2021-11-22 | -65.67 | $18.78 | 430148 |
| 2021-11-19 | -76.81 | $18.71 | 345600 |
| 2021-11-18 | -59.42 | $18.83 | 380343 |
| 2021-11-17 | -52.17 | $18.88 | 314151 |
| 2021-11-16 | -40.58 | $18.96 | 454900 |
| 2021-11-15 | -46.38 | $18.92 | 466007 |
| 2021-11-12 | -33.33 | $19.01 | 418501 |
| 2021-11-11 | -18.84 | $19.11 | 284400 |
| 2021-11-10 | -36.23 | $18.99 | 411828 |
| 2021-11-09 | -30.43 | $19.03 | 590500 |
| 2021-11-08 | -20.29 | $19.10 | 563793 |
| 2021-11-05 | -63.77 | $18.80 | 408305 |
| 2021-11-04 | -71.43 | $18.69 | 361900 |
| 2021-11-03 | -60.26 | $18.77 | 293650 |
| 2021-11-02 | -59.14 | $18.69 | 394032 |
| 2021-11-01 | -27.96 | $18.98 | 422737 |
| 2021-10-29 | -29.03 | $18.97 | 223010 |
| 2021-10-28 | -34.41 | $18.92 | 617400 |
| 2021-10-27 | -29.03 | $18.97 | 333149 |
| 2021-10-26 | -23.66 | $19.02 | 282100 |
| 2021-10-25 | -19.35 | $19.06 | 405240 |
| 2021-10-22 | -1.15 | $19.17 | 200400 |
| 2021-10-21 | -4.65 | $19.13 | 309515 |
| 2021-10-20 | -11.76 | $19.06 | 317653 |
| 2021-10-19 | -14.12 | $19.04 | 357014 |
| 2021-10-18 | -23.53 | $18.96 | 362900 |
| 2021-10-15 | -20.00 | $18.99 | 409100 |
| 2021-10-14 | -22.35 | $18.97 | 302000 |
| 2021-10-13 | -24.71 | $18.95 | 300200 |
| 2021-10-12 | -34.12 | $18.87 | 378600 |
| 2021-10-11 | -42.70 | $18.82 | 508208 |
| 2021-10-08 | -60.82 | $18.69 | 231922 |
| 2021-10-07 | -81.63 | $18.49 | 619210 |
| 2021-10-06 | -73.47 | $18.57 | 567105 |
| 2021-10-05 | -84.04 | $18.50 | 457727 |
| 2021-10-04 | -81.91 | $18.52 | 370448 |
| 2021-10-01 | -84.54 | $18.50 | 346700 |
| 2021-09-30 | -100.00 | $18.35 | 399610 |
| 2021-09-29 | -95.45 | $18.48 | 620227 |
| 2021-09-28 | -39.77 | $18.97 | 500400 |
| 2021-09-27 | -27.27 | $19.08 | 427516 |
| 2021-09-24 | -51.14 | $18.87 | 391807 |
| 2021-09-23 | -55.68 | $18.83 | 599500 |
| 2021-09-22 | -60.00 | $18.80 | 686726 |
| 2021-09-21 | -64.44 | $18.76 | 365154 |
| 2021-09-20 | -84.44 | $18.58 | 1.1M |
| 2021-09-17 | -77.92 | $18.74 | 774560 |
| 2021-09-16 | -55.17 | $18.86 | 476600 |
| 2021-09-15 | -41.38 | $18.98 | 682021 |
| 2021-09-14 | -39.08 | $19.00 | 446919 |
| 2021-09-13 | -27.17 | $19.14 | 385443 |
| 2021-09-10 | -35.05 | $19.10 | 378800 |
| 2021-09-09 | -30.93 | $19.14 | 397941 |
| 2021-09-08 | -46.53 | $19.01 | 347383 |
| 2021-09-07 | -44.44 | $19.07 | 463028 |
| 2021-09-03 | -38.14 | $19.20 | 299800 |
| 2021-09-02 | -35.59 | $19.23 | 394200 |
| 2021-09-01 | -44.07 | $19.13 | 270700 |
| 2021-08-31 | -50.00 | $19.06 | 411500 |
| 2021-08-30 | -44.07 | $19.13 | 289145 |
| 2021-08-27 | -38.14 | $19.20 | 274948 |
| 2021-08-26 | -49.15 | $19.07 | 376900 |
| 2021-08-25 | -37.29 | $19.21 | 443805 |
| 2021-08-24 | -42.37 | $19.15 | 432239 |
| 2021-08-23 | -57.63 | $18.97 | 380000 |
| 2021-08-20 | -66.95 | $18.86 | 440587 |
| 2021-08-19 | -88.98 | $18.60 | 878721 |
| 2021-08-18 | -86.25 | $18.96 | 445652 |
| 2021-08-17 | -61.25 | $19.16 | 508443 |
| 2021-08-16 | -53.75 | $19.22 | 483800 |
| 2021-08-13 | -41.57 | $19.28 | 545444 |
| 2021-08-12 | -28.09 | $19.40 | 471035 |
| 2021-08-11 | -28.09 | $19.40 | 533900 |
| 2021-08-10 | -30.34 | $19.38 | 504116 |
| 2021-08-09 | -22.47 | $19.45 | 539500 |
| 2021-08-06 | -10.59 | $19.52 | 776717 |
| 2021-08-05 | -34.78 | $19.36 | 498697 |
| 2021-08-04 | -53.26 | $19.19 | 301100 |
| 2021-08-03 | -51.89 | $19.27 | 378896 |
| 2021-08-02 | -61.29 | $19.24 | 260327 |
| 2021-07-30 | -75.00 | $19.08 | 253400 |
| 2021-07-29 | -67.97 | $19.17 | 298000 |
| 2021-07-28 | -64.06 | $19.22 | 332248 |
| 2021-07-27 | -73.44 | $19.10 | 383581 |
| 2021-07-26 | -84.81 | $19.00 | 517100 |
| 2021-07-23 | -88.89 | $18.97 | 299800 |
| 2021-07-22 | -86.24 | $19.02 | 326150 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.45
2026-07-17
Close Price
$8.83
Vol: 445787Average Directional Index - Detailed Analysis
Minimum
7.88
Average
20.61
Maximum
56.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.45 | $8.83 | 445787 |
| 2026-07-16 | 15.33 | $9.06 | 645900 |
| 2026-07-15 | 15.31 | $8.94 | 787500 |
| 2026-07-14 | 15.43 | $8.90 | 498039 |
| 2026-07-13 | 15.17 | $8.81 | 642600 |
| 2026-07-10 | 14.94 | $8.82 | 1.1M |
| 2026-07-09 | 14.69 | $8.55 | 3.2M |
| 2026-07-08 | 13.99 | $8.93 | 1.2M |
| 2026-07-07 | 14.11 | $9.00 | 1.4M |
| 2026-07-06 | 14.47 | $9.18 | 1.2M |
| 2026-07-02 | 15.15 | $9.58 | 734103 |
| 2026-07-01 | 14.66 | $9.69 | 1.2M |
| 2026-06-30 | 14.27 | $9.48 | 861400 |
| 2026-06-29 | 14.22 | $9.71 | 1.4M |
| 2026-06-26 | 13.76 | $9.47 | 738619 |
| 2026-06-25 | 14.09 | $9.27 | 768641 |
| 2026-06-24 | 14.63 | $9.36 | 1.2M |
| 2026-06-23 | 14.91 | $9.43 | 1.2M |
| 2026-06-22 | 15.17 | $9.33 | 852759 |
| 2026-06-18 | 15.65 | $9.31 | 1.2M |
| 2026-06-17 | 16.43 | $9.19 | 591545 |
| 2026-06-16 | 17.25 | $9.31 | 668016 |
| 2026-06-15 | 17.96 | $9.27 | 872200 |
| 2026-06-12 | 18.73 | $9.24 | 880022 |
| 2026-06-11 | 19.48 | $9.08 | 1.1M |
| 2026-06-10 | 19.92 | $9.10 | 674200 |
| 2026-06-09 | 20.28 | $9.00 | 986611 |
| 2026-06-08 | 20.37 | $8.94 | 874481 |
| 2026-06-05 | 20.25 | $8.86 | 766519 |
| 2026-06-04 | 20.26 | $9.11 | 914206 |
| 2026-06-03 | 20.52 | $8.90 | 1.7M |
| 2026-06-02 | 20.60 | $9.14 | 766100 |
| 2026-06-01 | 21.27 | $9.18 | 848200 |
| 2026-05-29 | 21.82 | $8.96 | 835000 |
| 2026-05-28 | 22.00 | $8.90 | 730134 |
| 2026-05-27 | 21.91 | $8.93 | 713470 |
| 2026-05-26 | 21.70 | $8.87 | 1.0M |
| 2026-05-22 | 21.51 | $8.86 | 1.0M |
| 2026-05-21 | 21.31 | $8.92 | 716218 |
| 2026-05-20 | 21.21 | $8.91 | 1.0M |
| 2026-05-19 | 21.08 | $8.75 | 1.1M |
| 2026-05-18 | 20.45 | $8.75 | 1.5M |
| 2026-05-15 | 19.95 | $8.93 | 1.2M |
| 2026-05-14 | 19.51 | $8.92 | 1.5M |
| 2026-05-13 | 19.22 | $8.92 | 2.3M |
| 2026-05-12 | 18.94 | $9.00 | 1.4M |
| 2026-05-11 | 18.73 | $8.95 | 2.7M |
| 2026-05-08 | 18.51 | $9.28 | 2.8M |
| 2026-05-07 | 18.82 | $9.94 | 1.3M |
| 2026-05-06 | 18.91 | $10.15 | 1.2M |
| 2026-05-05 | 18.57 | $10.12 | 1.1M |
| 2026-05-04 | 18.27 | $10.04 | 1.6M |
| 2026-05-01 | 17.45 | $10.09 | 2.3M |
| 2026-04-30 | 16.85 | $9.83 | 1.2M |
| 2026-04-29 | 16.75 | $9.71 | 868300 |
| 2026-04-28 | 16.70 | $9.77 | 1.5M |
| 2026-04-27 | 16.58 | $9.67 | 1.6M |
| 2026-04-24 | 16.79 | $9.51 | 786514 |
| 2026-04-23 | 17.31 | $9.48 | 1.1M |
| 2026-04-22 | 17.85 | $9.62 | 733600 |
| 2026-04-21 | 17.91 | $9.69 | 1.2M |
| 2026-04-20 | 17.87 | $9.77 | 1.7M |
| 2026-04-17 | 17.55 | $9.79 | 1.4M |
| 2026-04-16 | 17.27 | $9.55 | 1.3M |
| 2026-04-15 | 17.31 | $9.67 | 1.3M |
| 2026-04-14 | 17.36 | $9.46 | 1.5M |
| 2026-04-13 | 17.89 | $9.08 | 1.5M |
| 2026-04-10 | 18.00 | $8.97 | 1.1M |
| 2026-04-09 | 18.29 | $9.04 | 1.4M |
| 2026-04-08 | 18.80 | $9.13 | 1.1M |
| 2026-04-07 | 19.67 | $9.18 | 1.6M |
| 2026-04-06 | 20.68 | $9.25 | 1.2M |
| 2026-04-02 | 21.41 | $9.03 | 1.9M |
| 2026-04-01 | 21.26 | $8.76 | 1.6M |
| 2026-03-31 | 20.45 | $8.88 | 1.6M |
| 2026-03-30 | 19.64 | $9.04 | 1.4M |
| 2026-03-27 | 19.30 | $8.99 | 1.2M |
| 2026-03-26 | 19.08 | $9.10 | 853000 |
| 2026-03-25 | 19.26 | $9.22 | 670693 |
| 2026-03-24 | 19.69 | $9.15 | 1.3M |
| 2026-03-23 | 19.92 | $9.24 | 1.5M |
| 2026-03-20 | 20.16 | $9.04 | 2.4M |
| 2026-03-19 | 20.41 | $9.28 | 1.1M |
| 2026-03-18 | 21.32 | $9.30 | 1.2M |
| 2026-03-17 | 22.26 | $9.29 | 1.7M |
| 2026-03-16 | 23.26 | $9.06 | 1.6M |
| 2026-03-13 | 23.22 | $9.12 | 1.4M |
| 2026-03-12 | 23.18 | $9.06 | 2.0M |
| 2026-03-11 | 23.13 | $9.17 | 1.5M |
| 2026-03-10 | 23.22 | $9.16 | 1.2M |
| 2026-03-09 | 23.32 | $9.15 | 2.1M |
| 2026-03-06 | 23.29 | $9.35 | 2.0M |
| 2026-03-05 | 23.55 | $9.30 | 1.4M |
| 2026-03-04 | 24.26 | $9.33 | 1.3M |
| 2026-03-03 | 24.52 | $9.17 | 1.5M |
| 2026-03-02 | 24.21 | $9.16 | 2.3M |
| 2026-02-27 | 23.89 | $9.06 | 2.7M |
| 2026-02-26 | 24.22 | $9.17 | 2.0M |
| 2026-02-25 | 24.03 | $9.26 | 970700 |
| 2026-02-24 | 23.83 | $9.15 | 1.0M |
| 2026-02-23 | 23.79 | $9.07 | 1.7M |
| 2026-02-20 | 23.55 | $9.08 | 1.5M |
| 2026-02-19 | 23.06 | $9.16 | 2.0M |
| 2026-02-18 | 22.89 | $9.29 | 1.0M |
| 2026-02-17 | 22.95 | $9.24 | 1.5M |
| 2026-02-13 | 23.01 | $9.23 | 2.0M |
| 2026-02-12 | 23.09 | $9.41 | 1.1M |
| 2026-02-11 | 23.74 | $9.47 | 871898 |
| 2026-02-10 | 24.73 | $9.50 | 1.8M |
| 2026-02-09 | 25.70 | $9.34 | 1.6M |
| 2026-02-06 | 25.98 | $9.20 | 1.5M |
| 2026-02-05 | 25.92 | $9.25 | 2.3M |
| 2026-02-04 | 25.96 | $9.38 | 1.9M |
| 2026-02-03 | 25.99 | $9.20 | 2.2M |
| 2026-02-02 | 25.55 | $9.26 | 2.1M |
| 2026-01-30 | 25.08 | $9.42 | 1.3M |
| 2026-01-29 | 24.94 | $9.40 | 925820 |
| 2026-01-28 | 24.95 | $9.34 | 1.0M |
| 2026-01-27 | 25.08 | $9.39 | 1.3M |
| 2026-01-26 | 25.39 | $9.45 | 2.6M |
| 2026-01-23 | 25.31 | $9.41 | 1.1M |
| 2026-01-22 | 25.47 | $9.40 | 1.3M |
| 2026-01-21 | 25.76 | $9.42 | 1.2M |
| 2026-01-20 | 25.71 | $9.32 | 2.1M |
| 2026-01-16 | 25.62 | $9.30 | 965232 |
| 2026-01-15 | 25.75 | $9.43 | 1.5M |
| 2026-01-14 | 25.88 | $9.27 | 929041 |
| 2026-01-13 | 25.28 | $9.05 | 1.2M |
| 2026-01-12 | 24.21 | $9.14 | 1.1M |
| 2026-01-09 | 23.20 | $9.16 | 1.3M |
| 2026-01-08 | 22.25 | $9.20 | 1.5M |
| 2026-01-07 | 21.20 | $8.96 | 2.2M |
| 2026-01-06 | 19.73 | $9.18 | 1.8M |
| 2026-01-05 | 18.49 | $9.31 | 1.4M |
| 2026-01-02 | 17.58 | $9.28 | 1.5M |
| 2025-12-31 | 16.63 | $9.28 | 2.5M |
| 2025-12-30 | 15.78 | $9.63 | 1.8M |
| 2025-12-29 | 15.72 | $9.59 | 1.7M |
| 2025-12-26 | 15.71 | $9.63 | 1.5M |
| 2025-12-24 | 15.57 | $9.60 | 968400 |
| 2025-12-23 | 15.20 | $9.56 | 1.6M |
| 2025-12-22 | 14.86 | $9.61 | 1.6M |
| 2025-12-19 | 14.53 | $9.62 | 2.7M |
| 2025-12-18 | 14.24 | $9.72 | 1.9M |
| 2025-12-17 | 14.27 | $9.75 | 1.5M |
| 2025-12-16 | 14.52 | $9.84 | 1.4M |
| 2025-12-15 | 14.84 | $9.82 | 1.6M |
| 2025-12-12 | 15.18 | $9.94 | 928724 |
| 2025-12-11 | 15.93 | $9.91 | 900364 |
| 2025-12-10 | 16.71 | $10.14 | 1.2M |
| 2025-12-09 | 17.07 | $10.05 | 1.1M |
| 2025-12-08 | 17.59 | $10.06 | 1.6M |
| 2025-12-05 | 18.17 | $10.08 | 932900 |
| 2025-12-04 | 18.45 | $10.12 | 1.2M |
| 2025-12-03 | 18.71 | $10.08 | 1.2M |
| 2025-12-02 | 19.26 | $9.89 | 827368 |
| 2025-12-01 | 20.18 | $9.93 | 1.7M |
| 2025-11-28 | 21.19 | $10.01 | 892126 |
| 2025-11-26 | 22.16 | $9.92 | 1.2M |
| 2025-11-25 | 23.21 | $9.78 | 1.4M |
| 2025-11-24 | 23.87 | $9.67 | 1.2M |
| 2025-11-21 | 24.19 | $9.61 | 1.6M |
| 2025-11-20 | 24.49 | $9.46 | 1.5M |
| 2025-11-19 | 24.61 | $9.51 | 1.5M |
| 2025-11-18 | 24.72 | $9.47 | 1.3M |
| 2025-11-17 | 24.61 | $9.50 | 1.3M |
| 2025-11-14 | 24.78 | $9.69 | 1.9M |
| 2025-11-13 | 25.20 | $9.81 | 728800 |
| 2025-11-12 | 25.98 | $9.82 | 1.1M |
| 2025-11-11 | 26.82 | $9.71 | 1.0M |
| 2025-11-10 | 27.10 | $9.63 | 1.5M |
| 2025-11-07 | 27.40 | $9.88 | 1.1M |
| 2025-11-06 | 28.27 | $9.74 | 1.3M |
| 2025-11-05 | 28.46 | $9.79 | 806927 |
| 2025-11-04 | 28.46 | $9.78 | 879500 |
| 2025-11-03 | 28.60 | $9.93 | 642633 |
| 2025-10-31 | 28.99 | $9.98 | 1.1M |
| 2025-10-30 | 29.40 | $9.91 | 1.1M |
| 2025-10-29 | 29.92 | $10.03 | 1.4M |
| 2025-10-28 | 30.74 | $10.06 | 1.5M |
| 2025-10-27 | 31.75 | $10.04 | 1.7M |
| 2025-10-24 | 32.36 | $9.81 | 707077 |
| 2025-10-23 | 32.49 | $9.82 | 774909 |
| 2025-10-22 | 32.67 | $9.83 | 1.1M |
| 2025-10-21 | 32.87 | $9.87 | 741547 |
| 2025-10-20 | 33.08 | $9.77 | 985041 |
| 2025-10-17 | 32.80 | $9.72 | 1.1M |
| 2025-10-16 | 32.29 | $9.68 | 682811 |
| 2025-10-15 | 31.90 | $9.92 | 918254 |
| 2025-10-14 | 31.75 | $9.99 | 772352 |
| 2025-10-13 | 31.25 | $9.86 | 1.1M |
| 2025-10-10 | 30.47 | $9.57 | 1.7M |
| 2025-10-09 | 28.51 | $9.54 | 1.3M |
| 2025-10-08 | 26.53 | $9.76 | 1.1M |
| 2025-10-07 | 24.72 | $9.82 | 1.1M |
| 2025-10-06 | 22.84 | $9.96 | 1.4M |
| 2025-10-03 | 21.06 | $10.02 | 714580 |
| 2025-10-02 | 19.27 | $10.13 | 836167 |
| 2025-10-01 | 17.25 | $9.99 | 1.3M |
| 2025-09-30 | 15.18 | $10.17 | 1.0M |
| 2025-09-29 | 13.16 | $10.75 | 1.2M |
| 2025-09-26 | 12.09 | $10.89 | 603700 |
| 2025-09-25 | 11.51 | $10.91 | 931445 |
| 2025-09-24 | 10.52 | $10.95 | 844369 |
| 2025-09-23 | 9.52 | $11.06 | 706603 |
| 2025-09-22 | 8.96 | $11.06 | 969100 |
| 2025-09-19 | 8.37 | $11.23 | 848073 |
| 2025-09-18 | 8.21 | $11.24 | 916976 |
| 2025-09-17 | 8.09 | $11.25 | 531000 |
| 2025-09-16 | 8.26 | $11.31 | 638833 |
| 2025-09-15 | 8.08 | $11.17 | 816004 |
| 2025-09-12 | 7.88 | $11.36 | 443845 |
| 2025-09-11 | 8.15 | $11.43 | 610839 |
| 2025-09-10 | 8.51 | $11.31 | 457300 |
| 2025-09-09 | 8.85 | $11.40 | 440200 |
| 2025-09-08 | 9.03 | $11.43 | 488046 |
| 2025-09-05 | 9.23 | $11.44 | 593824 |
| 2025-09-04 | 9.31 | $11.49 | 662016 |
| 2025-09-03 | 9.54 | $11.35 | 507659 |
| 2025-09-02 | 9.99 | $11.37 | 490440 |
| 2025-08-29 | 10.47 | $11.44 | 448235 |
| 2025-08-28 | 10.90 | $11.42 | 387230 |
| 2025-08-27 | 11.42 | $11.39 | 412000 |
| 2025-08-26 | 11.87 | $11.39 | 438000 |
| 2025-08-25 | 12.46 | $11.31 | 510409 |
| 2025-08-22 | 13.00 | $11.43 | 589000 |
| 2025-08-21 | 13.56 | $11.23 | 488400 |
| 2025-08-20 | 13.97 | $11.29 | 423934 |
| 2025-08-19 | 14.43 | $11.24 | 629816 |
| 2025-08-18 | 14.74 | $11.16 | 413908 |
| 2025-08-15 | 14.83 | $11.13 | 560152 |
| 2025-08-14 | 14.99 | $11.24 | 657776 |
| 2025-08-13 | 15.37 | $11.40 | 1.2M |
| 2025-08-12 | 16.03 | $11.38 | 642706 |
| 2025-08-11 | 16.11 | $11.24 | 795138 |
| 2025-08-08 | 15.88 | $11.25 | 1.2M |
| 2025-08-07 | 15.64 | $11.03 | 548600 |
| 2025-08-06 | 14.91 | $11.23 | 493610 |
| 2025-08-05 | 14.35 | $11.13 | 569735 |
| 2025-08-04 | 13.42 | $11.11 | 401656 |
| 2025-08-01 | 12.57 | $11.04 | 545400 |
| 2025-07-31 | 11.65 | $11.22 | 557412 |
| 2025-07-30 | 11.07 | $11.36 | 444700 |
| 2025-07-29 | 10.78 | $11.56 | 790000 |
| 2025-07-28 | 10.71 | $11.64 | 784973 |
| 2025-07-25 | 11.16 | $11.96 | 628321 |
| 2025-07-24 | 11.00 | $11.90 | 497924 |
| 2025-07-23 | 11.00 | $11.86 | 592800 |
| 2025-07-22 | 11.13 | $11.77 | 670048 |
| 2025-07-21 | 11.60 | $11.62 | 814041 |
| 2025-07-18 | 12.09 | $11.87 | 502737 |
| 2025-07-17 | 11.80 | $11.96 | 709934 |
| 2025-07-16 | 11.36 | $11.97 | 910100 |
| 2025-07-15 | 10.93 | $11.82 | 746895 |
| 2025-07-14 | 10.53 | $11.83 | 622496 |
| 2025-07-11 | 10.41 | $11.80 | 1.1M |
| 2025-07-10 | 10.29 | $11.72 | 1.3M |
| 2025-07-09 | 10.16 | $11.60 | 541120 |
| 2025-07-08 | 10.53 | $11.61 | 653100 |
| 2025-07-07 | 10.92 | $11.52 | 788700 |
| 2025-07-03 | 11.43 | $11.54 | 477500 |
| 2025-07-02 | 11.97 | $11.50 | 679637 |
| 2025-07-01 | 12.34 | $11.28 | 763397 |
| 2025-06-30 | 12.17 | $11.25 | 919800 |
| 2025-06-27 | 11.99 | $11.63 | 1.0M |
| 2025-06-26 | 12.32 | $11.67 | 815282 |
| 2025-06-25 | 12.45 | $11.61 | 811725 |
| 2025-06-24 | 12.92 | $11.56 | 630200 |
| 2025-06-23 | 13.43 | $11.40 | 853776 |
| 2025-06-20 | 14.08 | $11.53 | 626766 |
| 2025-06-18 | 14.28 | $11.56 | 623734 |
| 2025-06-17 | 14.63 | $11.41 | 738500 |
| 2025-06-16 | 15.21 | $11.38 | 663200 |
| 2025-06-13 | 15.41 | $11.42 | 457415 |
| 2025-06-12 | 15.76 | $11.56 | 397393 |
| 2025-06-11 | 15.71 | $11.60 | 579081 |
| 2025-06-10 | 15.48 | $11.61 | 438064 |
| 2025-06-09 | 15.40 | $11.57 | 674233 |
| 2025-06-06 | 15.31 | $11.51 | 407228 |
| 2025-06-05 | 15.48 | $11.34 | 449705 |
| 2025-06-04 | 15.96 | $11.32 | 454550 |
| 2025-06-03 | 16.21 | $11.37 | 454507 |
| 2025-06-02 | 16.47 | $11.28 | 664734 |
| 2025-05-30 | 16.86 | $11.33 | 432821 |
| 2025-05-29 | 17.22 | $11.38 | 601900 |
| 2025-05-28 | 17.35 | $11.30 | 616800 |
| 2025-05-27 | 17.61 | $11.25 | 721749 |
| 2025-05-23 | 18.09 | $11.00 | 357612 |
| 2025-05-22 | 19.00 | $10.99 | 313426 |
| 2025-05-21 | 19.95 | $10.99 | 486415 |
| 2025-05-20 | 20.91 | $11.30 | 394532 |
| 2025-05-19 | 21.37 | $11.30 | 407900 |
| 2025-05-16 | 21.85 | $11.29 | 419594 |
| 2025-05-15 | 22.41 | $11.15 | 389200 |
| 2025-05-14 | 23.22 | $11.21 | 620146 |
| 2025-05-13 | 24.00 | $11.28 | 1.3M |
| 2025-05-12 | 24.82 | $11.05 | 1.1M |
| 2025-05-09 | 25.86 | $10.82 | 960227 |
| 2025-05-08 | 26.90 | $10.63 | 667985 |
| 2025-05-07 | 27.26 | $10.45 | 658907 |
| 2025-05-06 | 27.40 | $10.54 | 511237 |
| 2025-05-05 | 27.55 | $10.50 | 542100 |
| 2025-05-02 | 27.63 | $10.63 | 691175 |
| 2025-05-01 | 27.75 | $10.47 | 725007 |
| 2025-04-30 | 27.87 | $10.61 | 648800 |
| 2025-04-29 | 28.10 | $10.78 | 1.1M |
| 2025-04-28 | 28.51 | $10.88 | 757637 |
| 2025-04-25 | 29.20 | $10.92 | 625103 |
| 2025-04-24 | 29.75 | $10.76 | 379839 |
| 2025-04-23 | 30.01 | $10.67 | 558926 |
| 2025-04-22 | 30.27 | $10.52 | 391599 |
| 2025-04-21 | 29.96 | $10.35 | 500500 |
| 2025-04-17 | 29.63 | $10.59 | 572017 |
| 2025-04-16 | 29.43 | $10.34 | 662989 |
| 2025-04-15 | 29.04 | $10.43 | 791037 |
| 2025-04-14 | 28.54 | $10.20 | 1.0M |
| 2025-04-11 | 27.87 | $10.11 | 1.5M |
| 2025-04-10 | 26.74 | $10.20 | 1.5M |
| 2025-04-09 | 25.65 | $10.54 | 2.1M |
| 2025-04-08 | 24.50 | $9.85 | 1.8M |
| 2025-04-07 | 23.48 | $10.05 | 2.2M |
| 2025-04-04 | 21.09 | $10.59 | 2.1M |
| 2025-04-03 | 19.03 | $11.40 | 1.1M |
| 2025-04-02 | 17.51 | $11.60 | 677700 |
| 2025-04-01 | 16.28 | $11.67 | 679034 |
| 2025-03-31 | 14.98 | $11.63 | 1.1M |
| 2025-03-28 | 13.61 | $12.11 | 1.1M |
| 2025-03-27 | 13.34 | $12.33 | 838839 |
| 2025-03-26 | 13.58 | $12.32 | 374423 |
| 2025-03-25 | 13.97 | $12.35 | 798100 |
| 2025-03-24 | 14.39 | $12.27 | 785600 |
| 2025-03-21 | 14.57 | $12.26 | 774400 |
| 2025-03-20 | 14.95 | $12.27 | 537727 |
| 2025-03-19 | 15.34 | $12.21 | 619100 |
| 2025-03-18 | 15.88 | $12.37 | 798828 |
| 2025-03-17 | 16.35 | $12.20 | 658427 |
| 2025-03-14 | 16.43 | $12.04 | 825631 |
| 2025-03-13 | 15.95 | $11.80 | 948619 |
| 2025-03-12 | 15.45 | $12.01 | 793500 |
| 2025-03-11 | 15.22 | $11.98 | 1.2M |
| 2025-03-10 | 14.97 | $12.24 | 1.3M |
| 2025-03-07 | 15.17 | $12.40 | 838400 |
| 2025-03-06 | 15.71 | $12.28 | 735411 |
| 2025-03-05 | 16.28 | $12.46 | 1.1M |
| 2025-03-04 | 17.10 | $12.58 | 801685 |
| 2025-03-03 | 17.63 | $12.77 | 1.3M |
| 2025-02-28 | 17.77 | $13.04 | 2.1M |
| 2025-02-27 | 17.79 | $12.84 | 632800 |
| 2025-02-26 | 18.53 | $12.96 | 496552 |
| 2025-02-25 | 18.91 | $13.14 | 486852 |
| 2025-02-24 | 18.84 | $13.17 | 403076 |
| 2025-02-21 | 18.67 | $13.20 | 570500 |
| 2025-02-20 | 18.27 | $13.18 | 872900 |
| 2025-02-19 | 17.88 | $13.30 | 793700 |
| 2025-02-18 | 17.26 | $13.15 | 846400 |
| 2025-02-14 | 17.00 | $12.97 | 518612 |
| 2025-02-13 | 17.28 | $12.88 | 477100 |
| 2025-02-12 | 17.77 | $12.84 | 440456 |
| 2025-02-11 | 18.46 | $12.74 | 606424 |
| 2025-02-10 | 19.32 | $12.69 | 555633 |
| 2025-02-07 | 20.10 | $12.60 | 947600 |
| 2025-02-06 | 21.04 | $12.87 | 798618 |
| 2025-02-05 | 21.42 | $12.94 | 619931 |
| 2025-02-04 | 21.89 | $12.87 | 702000 |
| 2025-02-03 | 22.41 | $12.84 | 2.0M |
| 2025-01-31 | 22.95 | $12.84 | 847501 |
| 2025-01-30 | 24.01 | $12.72 | 734912 |
| 2025-01-29 | 25.20 | $12.61 | 657917 |
| 2025-01-28 | 26.46 | $12.86 | 961257 |
| 2025-01-27 | 27.30 | $12.81 | 1.2M |
| 2025-01-24 | 28.20 | $12.72 | 787667 |
| 2025-01-23 | 29.64 | $12.58 | 906900 |
| 2025-01-22 | 30.79 | $12.34 | 595400 |
| 2025-01-21 | 31.20 | $12.33 | 870663 |
| 2025-01-17 | 31.52 | $12.26 | 1.1M |
| 2025-01-16 | 31.88 | $12.40 | 626825 |
| 2025-01-15 | 32.32 | $12.28 | 840801 |
| 2025-01-14 | 32.58 | $12.16 | 912900 |
| 2025-01-13 | 32.30 | $11.92 | 1.1M |
| 2025-01-10 | 30.86 | $11.93 | 1.1M |
| 2025-01-08 | 29.34 | $11.90 | 1.4M |
| 2025-01-07 | 27.84 | $12.01 | 981700 |
| 2025-01-06 | 26.47 | $12.16 | 1.1M |
| 2025-01-03 | 25.27 | $12.21 | 805754 |
| 2025-01-02 | 23.72 | $12.19 | 1.2M |
| 2024-12-31 | 22.09 | $12.10 | 4.1M |
| 2024-12-30 | 20.38 | $12.69 | 1.8M |
| 2024-12-27 | 20.15 | $12.79 | 1.0M |
| 2024-12-26 | 20.34 | $12.76 | 1.3M |
| 2024-12-24 | 20.59 | $12.84 | 501820 |
| 2024-12-23 | 20.85 | $12.75 | 1.1M |
| 2024-12-20 | 21.07 | $12.85 | 1.4M |
| 2024-12-19 | 21.30 | $12.78 | 1.0M |
| 2024-12-18 | 21.55 | $12.65 | 1.4M |
| 2024-12-17 | 21.81 | $12.79 | 1.3M |
| 2024-12-16 | 21.41 | $12.70 | 1.4M |
| 2024-12-13 | 21.08 | $12.87 | 623407 |
| 2024-12-12 | 20.86 | $12.83 | 1.6M |
| 2024-12-11 | 20.65 | $12.88 | 1.2M |
| 2024-12-10 | 20.61 | $12.94 | 785947 |
| 2024-12-09 | 20.65 | $12.96 | 884749 |
| 2024-12-06 | 20.96 | $13.03 | 1.4M |
| 2024-12-05 | 21.29 | $13.08 | 1.0M |
| 2024-12-04 | 21.83 | $12.95 | 1.7M |
| 2024-12-03 | 21.80 | $12.92 | 835596 |
| 2024-12-02 | 21.95 | $12.98 | 712088 |
| 2024-11-29 | 22.59 | $13.07 | 298441 |
| 2024-11-27 | 23.44 | $13.06 | 1.2M |
| 2024-11-26 | 24.35 | $13.08 | 616599 |
| 2024-11-25 | 25.38 | $13.18 | 1.2M |
| 2024-11-22 | 26.48 | $12.88 | 789000 |
| 2024-11-21 | 26.56 | $12.75 | 833822 |
| 2024-11-20 | 26.65 | $12.86 | 697898 |
| 2024-11-19 | 26.74 | $12.85 | 713133 |
| 2024-11-18 | 26.80 | $12.76 | 957438 |
| 2024-11-15 | 26.46 | $12.77 | 725613 |
| 2024-11-14 | 26.10 | $12.76 | 858547 |
| 2024-11-13 | 25.81 | $12.84 | 1.1M |
| 2024-11-12 | 25.33 | $12.71 | 1.1M |
| 2024-11-11 | 24.72 | $12.96 | 1.4M |
| 2024-11-08 | 24.44 | $12.99 | 1.1M |
| 2024-11-07 | 24.14 | $13.12 | 901600 |
| 2024-11-06 | 24.27 | $13.15 | 899714 |
| 2024-11-05 | 24.14 | $12.85 | 787281 |
| 2024-11-04 | 23.03 | $12.91 | 988902 |
| 2024-11-01 | 22.10 | $13.21 | 774700 |
| 2024-10-31 | 21.58 | $13.34 | 570914 |
| 2024-10-30 | 21.42 | $13.49 | 412200 |
| 2024-10-29 | 21.72 | $13.47 | 480225 |
| 2024-10-28 | 22.03 | $13.66 | 753525 |
| 2024-10-25 | 22.45 | $13.48 | 619200 |
| 2024-10-24 | 22.42 | $13.45 | 663800 |
| 2024-10-23 | 22.04 | $13.45 | 390886 |
| 2024-10-22 | 21.51 | $13.48 | 765752 |
| 2024-10-21 | 21.15 | $13.75 | 518000 |
| 2024-10-18 | 21.08 | $13.69 | 568000 |
| 2024-10-17 | 21.16 | $13.71 | 595100 |
| 2024-10-16 | 21.25 | $13.78 | 504249 |
| 2024-10-15 | 21.27 | $13.56 | 542900 |
| 2024-10-14 | 20.87 | $13.48 | 791334 |
| 2024-10-11 | 20.24 | $13.54 | 484100 |
| 2024-10-10 | 19.78 | $13.55 | 674800 |
| 2024-10-09 | 19.35 | $13.60 | 423926 |
| 2024-10-08 | 19.00 | $13.60 | 508223 |
| 2024-10-07 | 18.64 | $13.63 | 441218 |
| 2024-10-04 | 18.35 | $13.72 | 662527 |
| 2024-10-03 | 18.05 | $13.71 | 907100 |
| 2024-10-02 | 17.64 | $13.68 | 522956 |
| 2024-10-01 | 17.22 | $13.58 | 983492 |
| 2024-09-30 | 16.78 | $13.76 | 813405 |
| 2024-09-27 | 16.73 | $14.42 | 863300 |
| 2024-09-26 | 17.18 | $14.34 | 552146 |
| 2024-09-25 | 17.92 | $14.22 | 508632 |
| 2024-09-24 | 18.70 | $14.38 | 537499 |
| 2024-09-23 | 19.05 | $14.44 | 567526 |
| 2024-09-20 | 19.49 | $14.35 | 760707 |
| 2024-09-19 | 20.25 | $14.38 | 504153 |
| 2024-09-18 | 20.97 | $14.30 | 543935 |
| 2024-09-17 | 22.04 | $14.26 | 508307 |
| 2024-09-16 | 23.05 | $14.39 | 369500 |
| 2024-09-13 | 24.26 | $14.28 | 451000 |
| 2024-09-12 | 25.16 | $14.09 | 554339 |
| 2024-09-11 | 25.80 | $13.85 | 324581 |
| 2024-09-10 | 25.44 | $13.84 | 419639 |
| 2024-09-09 | 25.16 | $13.87 | 508218 |
| 2024-09-06 | 25.05 | $13.85 | 610217 |
| 2024-09-05 | 24.92 | $14.09 | 380134 |
| 2024-09-04 | 25.30 | $14.16 | 396913 |
| 2024-09-03 | 25.90 | $14.19 | 522700 |
| 2024-08-30 | 26.36 | $14.13 | 547900 |
| 2024-08-29 | 26.68 | $14.07 | 426582 |
| 2024-08-28 | 26.89 | $14.03 | 682298 |
| 2024-08-27 | 27.12 | $14.13 | 478538 |
| 2024-08-26 | 27.49 | $14.17 | 508300 |
| 2024-08-23 | 28.04 | $14.18 | 584118 |
| 2024-08-22 | 28.30 | $14.12 | 607722 |
| 2024-08-21 | 28.42 | $14.11 | 446213 |
| 2024-08-20 | 28.32 | $13.94 | 559427 |
| 2024-08-19 | 27.90 | $13.98 | 828127 |
| 2024-08-16 | 27.47 | $13.84 | 763020 |
| 2024-08-15 | 26.74 | $13.85 | 828642 |
| 2024-08-14 | 25.98 | $13.73 | 596229 |
| 2024-08-13 | 24.50 | $13.62 | 933200 |
| 2024-08-12 | 22.98 | $13.68 | 1.0M |
| 2024-08-09 | 21.38 | $13.70 | 2.2M |
| 2024-08-08 | 19.78 | $14.39 | 672300 |
| 2024-08-07 | 18.99 | $14.29 | 785529 |
| 2024-08-06 | 18.15 | $14.39 | 886900 |
| 2024-08-05 | 16.99 | $14.12 | 1.1M |
| 2024-08-02 | 15.16 | $14.58 | 1.2M |
| 2024-08-01 | 14.05 | $14.90 | 1.1M |
| 2024-07-31 | 13.47 | $14.99 | 852707 |
| 2024-07-30 | 13.19 | $15.04 | 1.0M |
| 2024-07-29 | 12.83 | $15.08 | 596000 |
| 2024-07-26 | 12.68 | $15.12 | 625400 |
| 2024-07-25 | 12.61 | $15.05 | 729964 |
| 2024-07-24 | 12.00 | $15.07 | 557500 |
| 2024-07-23 | 11.61 | $15.17 | 370000 |
| 2024-07-22 | 11.51 | $15.27 | 341428 |
| 2024-07-19 | 11.41 | $15.12 | 343416 |
| 2024-07-18 | 11.22 | $15.17 | 658075 |
| 2024-07-17 | 11.03 | $15.34 | 733105 |
| 2024-07-16 | 11.13 | $15.40 | 717369 |
| 2024-07-15 | 11.71 | $15.53 | 458402 |
| 2024-07-12 | 11.96 | $15.50 | 446800 |
| 2024-07-11 | 12.22 | $15.53 | 413000 |
| 2024-07-10 | 12.37 | $15.58 | 409500 |
| 2024-07-09 | 12.58 | $15.51 | 459980 |
| 2024-07-08 | 12.88 | $15.59 | 454146 |
| 2024-07-05 | 13.10 | $15.45 | 324726 |
| 2024-07-03 | 13.63 | $15.45 | 300535 |
| 2024-07-02 | 14.19 | $15.43 | 703829 |
| 2024-07-01 | 14.92 | $15.16 | 779302 |
| 2024-06-28 | 14.98 | $15.03 | 1.0M |
| 2024-06-27 | 15.03 | $15.65 | 907135 |
| 2024-06-26 | 14.71 | $15.68 | 390500 |
| 2024-06-25 | 14.62 | $15.64 | 643363 |
| 2024-06-24 | 14.40 | $15.73 | 628828 |
| 2024-06-21 | 13.94 | $15.63 | 667305 |
| 2024-06-20 | 13.91 | $15.61 | 648800 |
| 2024-06-18 | 13.87 | $15.53 | 443100 |
| 2024-06-17 | 14.09 | $15.44 | 541400 |
| 2024-06-14 | 14.74 | $15.26 | 669310 |
| 2024-06-13 | 14.88 | $15.21 | 555300 |
| 2024-06-12 | 15.15 | $15.29 | 581400 |
| 2024-06-11 | 15.73 | $15.28 | 374913 |
| 2024-06-10 | 15.65 | $15.28 | 455100 |
| 2024-06-07 | 15.57 | $15.28 | 437750 |
| 2024-06-06 | 15.44 | $15.27 | 436800 |
| 2024-06-05 | 15.15 | $15.26 | 721377 |
| 2024-06-04 | 14.84 | $15.29 | 495847 |
| 2024-06-03 | 14.74 | $15.37 | 805700 |
| 2024-05-31 | 14.72 | $15.38 | 624800 |
| 2024-05-30 | 14.75 | $15.27 | 540600 |
| 2024-05-29 | 14.47 | $15.16 | 750900 |
| 2024-05-28 | 13.73 | $15.18 | 490171 |
| 2024-05-24 | 13.37 | $15.19 | 499558 |
| 2024-05-23 | 13.01 | $15.18 | 597876 |
| 2024-05-22 | 12.46 | $15.27 | 443214 |
| 2024-05-21 | 11.99 | $15.23 | 914500 |
| 2024-05-20 | 11.42 | $15.18 | 1.2M |
| 2024-05-17 | 10.95 | $15.36 | 855536 |
| 2024-05-16 | 10.91 | $15.45 | 1.5M |
| 2024-05-15 | 11.05 | $15.64 | 1.3M |
| 2024-05-14 | 11.53 | $15.68 | 1.0M |
| 2024-05-13 | 11.86 | $15.77 | 948101 |
| 2024-05-10 | 12.05 | $15.91 | 521531 |
| 2024-05-09 | 12.25 | $15.63 | 516956 |
| 2024-05-08 | 12.78 | $15.61 | 533700 |
| 2024-05-07 | 13.14 | $15.69 | 768200 |
| 2024-05-06 | 13.17 | $15.69 | 462600 |
| 2024-05-03 | 13.29 | $15.58 | 368009 |
| 2024-05-02 | 13.76 | $15.43 | 563612 |
| 2024-05-01 | 14.26 | $15.64 | 636252 |
| 2024-04-30 | 14.28 | $15.54 | 397644 |
| 2024-04-29 | 14.26 | $15.77 | 436473 |
| 2024-04-26 | 13.54 | $15.69 | 743100 |
| 2024-04-25 | 12.96 | $15.48 | 366939 |
| 2024-04-24 | 12.83 | $15.53 | 539323 |
| 2024-04-23 | 12.40 | $15.51 | 503148 |
| 2024-04-22 | 12.15 | $15.50 | 444927 |
| 2024-04-19 | 11.91 | $15.33 | 352738 |
| 2024-04-18 | 12.11 | $15.26 | 442810 |
| 2024-04-17 | 12.57 | $15.13 | 564343 |
| 2024-04-16 | 13.07 | $14.96 | 473400 |
| 2024-04-15 | 12.96 | $14.94 | 767443 |
| 2024-04-12 | 12.96 | $14.88 | 397429 |
| 2024-04-11 | 12.96 | $15.07 | 406900 |
| 2024-04-10 | 13.13 | $14.96 | 388444 |
| 2024-04-09 | 13.21 | $15.04 | 682497 |
| 2024-04-08 | 13.35 | $14.91 | 338727 |
| 2024-04-05 | 12.99 | $14.84 | 792035 |
| 2024-04-04 | 12.55 | $14.84 | 583400 |
| 2024-04-03 | 12.08 | $14.96 | 405400 |
| 2024-04-02 | 11.81 | $14.98 | 624428 |
| 2024-04-01 | 11.53 | $15.00 | 658239 |
| 2024-03-28 | 11.15 | $14.98 | 686600 |
| 2024-03-27 | 10.84 | $14.96 | 991600 |
| 2024-03-26 | 10.35 | $15.33 | 716432 |
| 2024-03-25 | 10.55 | $15.34 | 773419 |
| 2024-03-22 | 10.77 | $15.22 | 505200 |
| 2024-03-21 | 11.26 | $15.21 | 511400 |
| 2024-03-20 | 11.64 | $15.04 | 746727 |
| 2024-03-19 | 11.47 | $15.01 | 1.0M |
| 2024-03-18 | 11.29 | $15.07 | 1.0M |
| 2024-03-15 | 11.33 | $15.15 | 1.6M |
| 2024-03-14 | 11.35 | $15.00 | 2.2M |
| 2024-03-13 | 11.37 | $15.33 | 2.3M |
| 2024-03-12 | 11.53 | $15.52 | 607626 |
| 2024-03-11 | 11.91 | $15.40 | 498240 |
| 2024-03-08 | 12.07 | $15.51 | 404600 |
| 2024-03-07 | 12.04 | $15.40 | 295200 |
| 2024-03-06 | 12.31 | $15.36 | 472542 |
| 2024-03-05 | 12.65 | $15.32 | 377629 |
| 2024-03-04 | 13.19 | $15.31 | 505800 |
| 2024-03-01 | 13.86 | $15.23 | 525927 |
| 2024-02-29 | 14.35 | $15.02 | 1.0M |
| 2024-02-28 | 14.86 | $15.52 | 454104 |
| 2024-02-27 | 14.11 | $15.57 | 544827 |
| 2024-02-26 | 13.38 | $15.37 | 407231 |
| 2024-02-23 | 12.91 | $15.43 | 359121 |
| 2024-02-22 | 12.29 | $15.39 | 283860 |
| 2024-02-21 | 11.95 | $15.29 | 390600 |
| 2024-02-20 | 11.77 | $15.32 | 283333 |
| 2024-02-16 | 11.57 | $15.34 | 368000 |
| 2024-02-15 | 11.22 | $15.38 | 604837 |
| 2024-02-14 | 10.87 | $15.15 | 391100 |
| 2024-02-13 | 11.19 | $14.95 | 376600 |
| 2024-02-12 | 11.73 | $15.10 | 334122 |
| 2024-02-09 | 12.29 | $14.93 | 653643 |
| 2024-02-08 | 12.25 | $14.86 | 442300 |
| 2024-02-07 | 12.29 | $14.89 | 379918 |
| 2024-02-06 | 12.34 | $14.89 | 523949 |
| 2024-02-05 | 12.38 | $15.00 | 487600 |
| 2024-02-02 | 12.62 | $15.10 | 404542 |
| 2024-02-01 | 13.14 | $15.06 | 518400 |
| 2024-01-31 | 13.50 | $15.13 | 537700 |
| 2024-01-30 | 13.93 | $15.36 | 726208 |
| 2024-01-29 | 13.79 | $15.32 | 572541 |
| 2024-01-26 | 13.75 | $15.34 | 480808 |
| 2024-01-25 | 13.38 | $15.29 | 386023 |
| 2024-01-24 | 13.15 | $15.18 | 579244 |
| 2024-01-23 | 13.02 | $15.15 | 347500 |
| 2024-01-22 | 13.18 | $15.06 | 397921 |
| 2024-01-19 | 13.65 | $14.91 | 457754 |
| 2024-01-18 | 14.32 | $14.94 | 441211 |
| 2024-01-17 | 14.96 | $14.87 | 407530 |
| 2024-01-16 | 15.43 | $14.85 | 410043 |
| 2024-01-12 | 16.06 | $14.91 | 386449 |
| 2024-01-11 | 16.90 | $14.88 | 393125 |
| 2024-01-10 | 17.60 | $14.84 | 492000 |
| 2024-01-09 | 18.26 | $14.82 | 593100 |
| 2024-01-08 | 19.10 | $14.82 | 626262 |
| 2024-01-05 | 19.92 | $14.81 | 717200 |
| 2024-01-04 | 20.89 | $14.81 | 770500 |
| 2024-01-03 | 21.91 | $14.56 | 647637 |
| 2024-01-02 | 22.39 | $14.60 | 630370 |
| 2023-12-29 | 22.92 | $14.65 | 1.4M |
| 2023-12-28 | 23.61 | $14.82 | 1.2M |
| 2023-12-27 | 24.75 | $15.44 | 944819 |
| 2023-12-26 | 23.81 | $15.38 | 866308 |
| 2023-12-22 | 22.83 | $15.34 | 614600 |
| 2023-12-21 | 21.88 | $15.32 | 758594 |
| 2023-12-20 | 21.11 | $15.19 | 786110 |
| 2023-12-19 | 20.30 | $15.27 | 745600 |
| 2023-12-18 | 19.60 | $15.22 | 624900 |
| 2023-12-15 | 18.96 | $15.03 | 864678 |
| 2023-12-14 | 18.41 | $15.14 | 954200 |
| 2023-12-13 | 17.83 | $15.09 | 517300 |
| 2023-12-12 | 17.52 | $14.90 | 369617 |
| 2023-12-11 | 17.56 | $14.83 | 484832 |
| 2023-12-08 | 17.60 | $14.94 | 382200 |
| 2023-12-07 | 17.69 | $14.80 | 418700 |
| 2023-12-06 | 18.08 | $14.66 | 469032 |
| 2023-12-05 | 18.59 | $14.71 | 547900 |
| 2023-12-04 | 18.98 | $14.86 | 400591 |
| 2023-12-01 | 18.95 | $14.84 | 419500 |
| 2023-11-30 | 19.27 | $14.73 | 546744 |
| 2023-11-29 | 19.81 | $14.69 | 454044 |
| 2023-11-28 | 20.25 | $14.86 | 506100 |
| 2023-11-27 | 20.24 | $14.90 | 307700 |
| 2023-11-24 | 20.16 | $14.96 | 209435 |
| 2023-11-22 | 20.04 | $14.86 | 330825 |
| 2023-11-21 | 20.21 | $14.79 | 456000 |
| 2023-11-20 | 20.36 | $14.88 | 368200 |
| 2023-11-17 | 20.51 | $14.84 | 319042 |
| 2023-11-16 | 20.73 | $14.77 | 512900 |
| 2023-11-15 | 20.96 | $14.94 | 495947 |
| 2023-11-14 | 20.65 | $14.95 | 1.4M |
| 2023-11-13 | 20.39 | $14.64 | 418501 |
| 2023-11-10 | 20.71 | $14.63 | 559700 |
| 2023-11-09 | 21.04 | $14.43 | 651721 |
| 2023-11-08 | 21.60 | $14.40 | 571900 |
| 2023-11-07 | 22.20 | $14.36 | 678543 |
| 2023-11-06 | 23.17 | $14.45 | 637050 |
| 2023-11-03 | 24.18 | $14.58 | 1.1M |
| 2023-11-02 | 25.02 | $14.34 | 682379 |
| 2023-11-01 | 26.01 | $13.90 | 427840 |
| 2023-10-31 | 26.07 | $13.69 | 408795 |
| 2023-10-30 | 26.04 | $13.72 | 631800 |
| 2023-10-27 | 25.17 | $13.46 | 580700 |
| 2023-10-26 | 24.25 | $13.63 | 378000 |
| 2023-10-25 | 23.54 | $13.51 | 487200 |
| 2023-10-24 | 22.75 | $13.58 | 453434 |
| 2023-10-23 | 22.11 | $13.53 | 483800 |
| 2023-10-20 | 21.23 | $13.73 | 462200 |
| 2023-10-19 | 20.43 | $13.75 | 347900 |
| 2023-10-18 | 19.83 | $13.97 | 376900 |
| 2023-10-17 | 19.56 | $14.15 | 230800 |
| 2023-10-16 | 19.62 | $14.24 | 434900 |
| 2023-10-13 | 19.69 | $14.00 | 297867 |
| 2023-10-12 | 19.17 | $13.98 | 468900 |
| 2023-10-11 | 18.60 | $14.13 | 381500 |
| 2023-10-10 | 18.50 | $14.10 | 302354 |
| 2023-10-09 | 18.40 | $14.09 | 271862 |
| 2023-10-06 | 18.05 | $14.08 | 393600 |
| 2023-10-05 | 17.65 | $13.98 | 334900 |
| 2023-10-04 | 16.76 | $13.89 | 1.1M |
| 2023-10-03 | 15.83 | $14.01 | 625749 |
| 2023-10-02 | 15.12 | $14.12 | 732735 |
| 2023-09-29 | 14.66 | $14.56 | 472244 |
| 2023-09-28 | 15.18 | $14.54 | 598646 |
| 2023-09-27 | 15.63 | $14.81 | 889708 |
| 2023-09-26 | 15.59 | $14.82 | 649535 |
| 2023-09-25 | 15.47 | $15.02 | 429502 |
| 2023-09-22 | 14.93 | $14.98 | 478144 |
| 2023-09-21 | 14.46 | $14.90 | 540500 |
| 2023-09-20 | 14.01 | $15.06 | 719723 |
| 2023-09-19 | 12.87 | $15.10 | 537500 |
| 2023-09-18 | 11.71 | $15.13 | 789600 |
| 2023-09-15 | 10.48 | $14.98 | 566880 |
| 2023-09-14 | 9.67 | $14.84 | 721300 |
| 2023-09-13 | 8.94 | $14.58 | 349300 |
| 2023-09-12 | 9.07 | $14.46 | 367310 |
| 2023-09-11 | 9.45 | $14.51 | 290300 |
| 2023-09-08 | 9.91 | $14.44 | 190507 |
| 2023-09-07 | 10.30 | $14.32 | 507800 |
| 2023-09-06 | 10.33 | $14.25 | 388211 |
| 2023-09-05 | 10.36 | $14.28 | 496500 |
| 2023-09-01 | 10.57 | $14.48 | 472811 |
| 2023-08-31 | 11.00 | $14.42 | 428600 |
| 2023-08-30 | 11.52 | $14.44 | 257135 |
| 2023-08-29 | 12.06 | $14.39 | 422400 |
| 2023-08-28 | 12.64 | $14.38 | 275702 |
| 2023-08-25 | 12.99 | $14.26 | 520914 |
| 2023-08-24 | 13.14 | $14.19 | 265733 |
| 2023-08-23 | 13.24 | $14.16 | 457044 |
| 2023-08-22 | 13.28 | $14.05 | 501851 |
| 2023-08-21 | 13.32 | $14.34 | 241918 |
| 2023-08-18 | 13.96 | $14.27 | 385600 |
| 2023-08-17 | 14.64 | $14.17 | 435737 |
| 2023-08-16 | 15.27 | $14.39 | 324737 |
| 2023-08-15 | 15.36 | $14.39 | 414300 |
| 2023-08-14 | 15.37 | $14.56 | 655900 |
| 2023-08-11 | 15.37 | $14.41 | 302900 |
| 2023-08-10 | 15.61 | $14.50 | 534703 |
| 2023-08-09 | 15.50 | $14.49 | 459400 |
| 2023-08-08 | 15.45 | $14.47 | 427300 |
| 2023-08-07 | 15.67 | $14.59 | 520300 |
| 2023-08-04 | 15.47 | $14.58 | 793617 |
| 2023-08-03 | 15.36 | $14.05 | 339917 |
| 2023-08-02 | 15.64 | $14.02 | 399878 |
| 2023-08-01 | 16.26 | $14.16 | 488300 |
| 2023-07-31 | 16.75 | $14.29 | 606100 |
| 2023-07-28 | 16.92 | $14.55 | 427900 |
| 2023-07-27 | 16.49 | $14.40 | 646493 |
| 2023-07-26 | 16.03 | $14.57 | 409300 |
| 2023-07-25 | 15.81 | $14.39 | 548000 |
| 2023-07-24 | 15.55 | $14.45 | 364400 |
| 2023-07-21 | 15.35 | $14.26 | 327300 |
| 2023-07-20 | 15.50 | $14.27 | 505746 |
| 2023-07-19 | 15.66 | $14.39 | 654400 |
| 2023-07-18 | 15.57 | $14.35 | 493740 |
| 2023-07-17 | 15.69 | $14.20 | 449700 |
| 2023-07-14 | 16.03 | $14.12 | 282313 |
| 2023-07-13 | 16.83 | $14.07 | 550924 |
| 2023-07-12 | 17.63 | $13.98 | 381900 |
| 2023-07-11 | 18.34 | $13.87 | 429000 |
| 2023-07-10 | 18.86 | $13.76 | 312500 |
| 2023-07-07 | 19.29 | $13.80 | 513821 |
| 2023-07-06 | 19.65 | $13.64 | 476927 |
| 2023-07-05 | 19.51 | $13.76 | 462541 |
| 2023-07-03 | 20.09 | $13.88 | 275700 |
| 2023-06-30 | 20.94 | $13.86 | 525338 |
| 2023-06-29 | 21.98 | $13.88 | 460900 |
| 2023-06-28 | 22.94 | $14.33 | 597326 |
| 2023-06-27 | 22.88 | $14.31 | 589000 |
| 2023-06-26 | 22.82 | $14.07 | 448710 |
| 2023-06-23 | 23.23 | $13.88 | 631837 |
| 2023-06-22 | 23.92 | $14.05 | 427905 |
| 2023-06-21 | 24.05 | $14.10 | 381400 |
| 2023-06-20 | 24.19 | $14.04 | 379945 |
| 2023-06-16 | 24.07 | $14.07 | 879623 |
| 2023-06-15 | 23.70 | $14.16 | 525465 |
| 2023-06-14 | 23.42 | $14.09 | 389102 |
| 2023-06-13 | 23.17 | $14.09 | 514668 |
| 2023-06-12 | 22.97 | $14.04 | 564405 |
| 2023-06-09 | 22.75 | $13.84 | 459200 |
| 2023-06-08 | 23.20 | $13.78 | 429433 |
| 2023-06-07 | 23.74 | $13.75 | 510044 |
| 2023-06-06 | 24.44 | $13.53 | 306202 |
| 2023-06-05 | 25.59 | $13.47 | 663259 |
| 2023-06-02 | 26.76 | $13.32 | 420303 |
| 2023-06-01 | 27.75 | $13.26 | 325540 |
| 2023-05-31 | 28.35 | $13.16 | 346864 |
| 2023-05-30 | 28.55 | $13.13 | 245410 |
| 2023-05-26 | 28.77 | $13.12 | 229443 |
| 2023-05-25 | 28.71 | $13.01 | 342798 |
| 2023-05-24 | 28.65 | $13.12 | 550800 |
| 2023-05-23 | 28.61 | $13.26 | 664600 |
| 2023-05-22 | 28.70 | $13.09 | 325624 |
| 2023-05-19 | 28.58 | $13.15 | 445320 |
| 2023-05-18 | 28.46 | $13.11 | 394200 |
| 2023-05-17 | 28.14 | $13.01 | 455117 |
| 2023-05-16 | 27.40 | $12.79 | 1.2M |
| 2023-05-15 | 26.63 | $13.11 | 290200 |
| 2023-05-12 | 26.27 | $13.08 | 337624 |
| 2023-05-11 | 25.90 | $13.16 | 294148 |
| 2023-05-10 | 25.23 | $13.08 | 483143 |
| 2023-05-09 | 24.53 | $13.09 | 664214 |
| 2023-05-08 | 23.76 | $13.07 | 586917 |
| 2023-05-05 | 23.02 | $13.01 | 1.1M |
| 2023-05-04 | 22.25 | $13.31 | 636638 |
| 2023-05-03 | 21.99 | $13.58 | 372350 |
| 2023-05-02 | 22.14 | $13.60 | 724134 |
| 2023-05-01 | 22.31 | $13.80 | 249800 |
| 2023-04-28 | 23.10 | $13.90 | 1.1M |
| 2023-04-27 | 23.96 | $13.79 | 864600 |
| 2023-04-26 | 23.83 | $13.50 | 810300 |
| 2023-04-25 | 23.63 | $13.68 | 427900 |
| 2023-04-24 | 23.82 | $13.83 | 374200 |
| 2023-04-21 | 24.11 | $13.81 | 345300 |
| 2023-04-20 | 24.42 | $13.74 | 296000 |
| 2023-04-19 | 24.78 | $13.86 | 510520 |
| 2023-04-18 | 25.17 | $13.69 | 460600 |
| 2023-04-17 | 25.52 | $13.87 | 304640 |
| 2023-04-14 | 25.89 | $13.75 | 433000 |
| 2023-04-13 | 26.33 | $13.81 | 401794 |
| 2023-04-12 | 26.56 | $13.62 | 626816 |
| 2023-04-11 | 26.65 | $13.56 | 328745 |
| 2023-04-10 | 26.31 | $13.50 | 437817 |
| 2023-04-06 | 25.95 | $13.50 | 514500 |
| 2023-04-05 | 25.68 | $13.46 | 573325 |
| 2023-04-04 | 25.31 | $13.55 | 533900 |
| 2023-04-03 | 24.97 | $13.69 | 439739 |
| 2023-03-31 | 24.82 | $13.65 | 845111 |
| 2023-03-30 | 24.54 | $13.64 | 655500 |
| 2023-03-29 | 24.25 | $14.10 | 743300 |
| 2023-03-28 | 24.39 | $14.04 | 575805 |
| 2023-03-27 | 24.47 | $13.93 | 561245 |
| 2023-03-24 | 24.29 | $13.70 | 648850 |
| 2023-03-23 | 23.82 | $13.73 | 463342 |
| 2023-03-22 | 23.52 | $13.77 | 421364 |
| 2023-03-21 | 23.25 | $13.99 | 677200 |
| 2023-03-20 | 22.76 | $13.61 | 584110 |
| 2023-03-17 | 22.04 | $13.55 | 1.3M |
| 2023-03-16 | 21.24 | $13.83 | 678960 |
| 2023-03-15 | 20.39 | $13.72 | 1.1M |
| 2023-03-14 | 19.19 | $13.86 | 916344 |
| 2023-03-13 | 18.22 | $13.67 | 1.3M |
| 2023-03-10 | 16.86 | $13.95 | 1.7M |
| 2023-03-09 | 15.71 | $14.62 | 1.6M |
| 2023-03-08 | 15.24 | $15.15 | 1.0M |
| 2023-03-07 | 15.43 | $15.09 | 3.6M |
| 2023-03-06 | 15.63 | $16.05 | 385500 |
| 2023-03-03 | 15.21 | $16.14 | 266600 |
| 2023-03-02 | 14.81 | $16.02 | 267300 |
| 2023-03-01 | 14.59 | $15.93 | 298500 |
| 2023-02-28 | 14.30 | $15.97 | 489523 |
| 2023-02-27 | 13.88 | $16.40 | 590600 |
| 2023-02-24 | 13.31 | $15.88 | 553235 |
| 2023-02-23 | 12.98 | $15.76 | 380800 |
| 2023-02-22 | 13.39 | $15.55 | 377374 |
| 2023-02-21 | 14.02 | $15.39 | 430000 |
| 2023-02-17 | 14.67 | $15.67 | 253000 |
| 2023-02-16 | 14.96 | $15.60 | 445800 |
| 2023-02-15 | 15.27 | $15.61 | 272112 |
| 2023-02-14 | 15.81 | $15.55 | 267352 |
| 2023-02-13 | 16.23 | $15.54 | 362253 |
| 2023-02-10 | 16.68 | $15.48 | 465300 |
| 2023-02-09 | 17.39 | $15.17 | 323100 |
| 2023-02-08 | 18.13 | $15.41 | 513629 |
| 2023-02-07 | 18.42 | $15.75 | 390129 |
| 2023-02-06 | 18.16 | $15.88 | 374000 |
| 2023-02-03 | 17.89 | $15.85 | 586419 |
| 2023-02-02 | 17.28 | $15.86 | 550038 |
| 2023-02-01 | 16.55 | $15.96 | 412600 |
| 2023-01-31 | 15.92 | $15.61 | 510100 |
| 2023-01-30 | 15.50 | $15.44 | 399280 |
| 2023-01-27 | 15.15 | $15.72 | 606822 |
| 2023-01-26 | 14.60 | $15.50 | 401119 |
| 2023-01-25 | 14.30 | $15.42 | 383720 |
| 2023-01-24 | 14.19 | $15.29 | 332220 |
| 2023-01-23 | 13.93 | $15.38 | 553992 |
| 2023-01-20 | 13.83 | $14.91 | 666800 |
| 2023-01-19 | 14.28 | $14.60 | 357836 |
| 2023-01-18 | 15.01 | $14.84 | 409600 |
| 2023-01-17 | 15.33 | $15.00 | 432299 |
| 2023-01-13 | 15.86 | $14.86 | 426100 |
| 2023-01-12 | 16.56 | $14.92 | 464500 |
| 2023-01-11 | 17.34 | $14.60 | 762000 |
| 2023-01-10 | 17.94 | $14.38 | 202100 |
| 2023-01-09 | 18.12 | $14.36 | 322700 |
| 2023-01-06 | 18.34 | $14.24 | 455099 |
| 2023-01-05 | 18.54 | $14.30 | 330241 |
| 2023-01-04 | 18.57 | $14.26 | 546800 |
| 2023-01-03 | 18.52 | $13.97 | 552240 |
| 2022-12-30 | 18.05 | $13.72 | 2.1M |
| 2022-12-29 | 17.44 | $13.93 | 1.3M |
| 2022-12-28 | 17.17 | $14.49 | 1.5M |
| 2022-12-27 | 17.63 | $14.68 | 1.3M |
| 2022-12-23 | 17.96 | $14.57 | 579900 |
| 2022-12-22 | 18.14 | $14.27 | 827318 |
| 2022-12-21 | 17.68 | $14.24 | 610220 |
| 2022-12-20 | 17.53 | $14.15 | 666900 |
| 2022-12-19 | 16.78 | $13.97 | 1.0M |
| 2022-12-16 | 16.00 | $14.14 | 803235 |
| 2022-12-15 | 15.42 | $14.47 | 709300 |
| 2022-12-14 | 15.35 | $14.59 | 684841 |
| 2022-12-13 | 15.33 | $14.59 | 489700 |
| 2022-12-12 | 15.35 | $14.58 | 512942 |
| 2022-12-09 | 15.03 | $14.61 | 294700 |
| 2022-12-08 | 14.70 | $14.53 | 409500 |
| 2022-12-07 | 14.43 | $14.50 | 657663 |
| 2022-12-06 | 13.96 | $14.67 | 997175 |
| 2022-12-05 | 13.62 | $14.98 | 588029 |
| 2022-12-02 | 13.62 | $15.30 | 371422 |
| 2022-12-01 | 14.14 | $15.43 | 533200 |
| 2022-11-30 | 14.70 | $15.49 | 429233 |
| 2022-11-29 | 15.09 | $15.30 | 381720 |
| 2022-11-28 | 15.64 | $15.31 | 581300 |
| 2022-11-25 | 16.23 | $15.77 | 132933 |
| 2022-11-23 | 16.69 | $15.57 | 915900 |
| 2022-11-22 | 17.18 | $15.86 | 713819 |
| 2022-11-21 | 17.28 | $15.75 | 399026 |
| 2022-11-18 | 17.75 | $15.77 | 264729 |
| 2022-11-17 | 18.11 | $15.86 | 269644 |
| 2022-11-16 | 18.65 | $15.78 | 309406 |
| 2022-11-15 | 18.77 | $15.90 | 459000 |
| 2022-11-14 | 18.91 | $15.81 | 436645 |
| 2022-11-11 | 19.39 | $15.91 | 327800 |
| 2022-11-10 | 19.64 | $15.83 | 406800 |
| 2022-11-09 | 19.91 | $15.64 | 548900 |
| 2022-11-08 | 20.46 | $15.66 | 529750 |
| 2022-11-07 | 21.01 | $16.07 | 759631 |
| 2022-11-04 | 21.44 | $15.65 | 415900 |
| 2022-11-03 | 22.10 | $15.40 | 304600 |
| 2022-11-02 | 22.75 | $15.33 | 441833 |
| 2022-11-01 | 23.62 | $15.47 | 442700 |
| 2022-10-31 | 24.77 | $15.46 | 335100 |
| 2022-10-28 | 26.04 | $15.51 | 931700 |
| 2022-10-27 | 27.33 | $15.32 | 485700 |
| 2022-10-26 | 28.70 | $15.28 | 555900 |
| 2022-10-25 | 29.78 | $15.24 | 406221 |
| 2022-10-24 | 30.74 | $14.75 | 509073 |
| 2022-10-21 | 30.93 | $14.69 | 339300 |
| 2022-10-20 | 31.10 | $14.72 | 324140 |
| 2022-10-19 | 31.41 | $14.81 | 564538 |
| 2022-10-18 | 31.67 | $14.99 | 470100 |
| 2022-10-17 | 32.12 | $14.88 | 382738 |
| 2022-10-14 | 32.40 | $14.72 | 308941 |
| 2022-10-13 | 32.70 | $14.92 | 420100 |
| 2022-10-12 | 32.72 | $14.57 | 322500 |
| 2022-10-11 | 32.22 | $14.39 | 380426 |
| 2022-10-10 | 31.39 | $14.39 | 284900 |
| 2022-10-07 | 30.69 | $14.65 | 379300 |
| 2022-10-06 | 30.13 | $14.80 | 257413 |
| 2022-10-05 | 29.68 | $15.04 | 275200 |
| 2022-10-04 | 29.30 | $15.30 | 622948 |
| 2022-10-03 | 28.89 | $14.47 | 498840 |
| 2022-09-30 | 27.03 | $14.45 | 545638 |
| 2022-09-29 | 25.21 | $14.60 | 611939 |
| 2022-09-28 | 23.31 | $15.79 | 516068 |
| 2022-09-27 | 21.91 | $15.52 | 752800 |
| 2022-09-26 | 20.43 | $15.28 | 1.0M |
| 2022-09-23 | 18.87 | $16.30 | 1.1M |
| 2022-09-22 | 17.92 | $16.31 | 785703 |
| 2022-09-21 | 17.17 | $16.50 | 282537 |
| 2022-09-20 | 16.74 | $16.56 | 302500 |
| 2022-09-19 | 16.35 | $16.79 | 195030 |
| 2022-09-16 | 16.15 | $16.89 | 359444 |
| 2022-09-15 | 15.98 | $17.03 | 224278 |
| 2022-09-14 | 16.11 | $16.91 | 619639 |
| 2022-09-13 | 15.82 | $16.79 | 271301 |
| 2022-09-12 | 15.52 | $17.19 | 335000 |
| 2022-09-09 | 15.79 | $17.09 | 361200 |
| 2022-09-08 | 16.09 | $17.09 | 294032 |
| 2022-09-07 | 16.06 | $16.87 | 230800 |
| 2022-09-06 | 15.50 | $16.74 | 285021 |
| 2022-09-02 | 14.91 | $16.84 | 245400 |
| 2022-09-01 | 14.50 | $16.77 | 349900 |
| 2022-08-31 | 13.83 | $17.02 | 219100 |
| 2022-08-30 | 13.73 | $16.95 | 274836 |
| 2022-08-29 | 13.63 | $17.29 | 256832 |
| 2022-08-26 | 13.92 | $17.31 | 250300 |
| 2022-08-25 | 14.49 | $17.54 | 265440 |
| 2022-08-24 | 15.08 | $17.50 | 213993 |
| 2022-08-23 | 15.76 | $17.42 | 227218 |
| 2022-08-22 | 16.39 | $17.14 | 239223 |
| 2022-08-19 | 16.86 | $17.47 | 338341 |
| 2022-08-18 | 17.54 | $17.84 | 254367 |
| 2022-08-17 | 18.14 | $17.53 | 343109 |
| 2022-08-16 | 18.78 | $18.03 | 349600 |
| 2022-08-15 | 18.77 | $17.92 | 305730 |
| 2022-08-12 | 18.93 | $18.05 | 282837 |
| 2022-08-11 | 19.00 | $17.84 | 279130 |
| 2022-08-10 | 19.29 | $17.78 | 594502 |
| 2022-08-09 | 19.60 | $17.74 | 204900 |
| 2022-08-08 | 19.81 | $18.00 | 316147 |
| 2022-08-05 | 20.02 | $17.61 | 372622 |
| 2022-08-04 | 20.78 | $17.42 | 240500 |
| 2022-08-03 | 21.68 | $17.52 | 285551 |
| 2022-08-02 | 22.63 | $17.46 | 262322 |
| 2022-08-01 | 23.62 | $17.58 | 339953 |
| 2022-07-29 | 24.44 | $17.60 | 467400 |
| 2022-07-28 | 25.30 | $17.52 | 476300 |
| 2022-07-27 | 26.31 | $17.26 | 459123 |
| 2022-07-26 | 27.59 | $16.76 | 195600 |
| 2022-07-25 | 28.18 | $16.62 | 278987 |
| 2022-07-22 | 28.73 | $16.67 | 193600 |
| 2022-07-21 | 29.35 | $16.70 | 248113 |
| 2022-07-20 | 29.79 | $16.66 | 254237 |
| 2022-07-19 | 30.29 | $16.66 | 342768 |
| 2022-07-18 | 30.64 | $16.32 | 302500 |
| 2022-07-15 | 30.71 | $16.22 | 265900 |
| 2022-07-14 | 30.47 | $15.99 | 442208 |
| 2022-07-13 | 29.87 | $16.25 | 468400 |
| 2022-07-12 | 29.50 | $16.56 | 185000 |
| 2022-07-11 | 29.35 | $16.53 | 249810 |
| 2022-07-08 | 29.18 | $16.87 | 299922 |
| 2022-07-07 | 29.12 | $16.86 | 349200 |
| 2022-07-06 | 29.11 | $16.64 | 413104 |
| 2022-07-05 | 29.10 | $16.93 | 350200 |
| 2022-07-01 | 29.21 | $16.90 | 844030 |
| 2022-06-30 | 29.22 | $16.80 | 393838 |
| 2022-06-29 | 29.63 | $16.87 | 334516 |
| 2022-06-28 | 30.29 | $17.53 | 776392 |
| 2022-06-27 | 31.71 | $17.66 | 368300 |
| 2022-06-24 | 32.60 | $17.41 | 332926 |
| 2022-06-23 | 33.14 | $16.98 | 300500 |
| 2022-06-22 | 33.18 | $17.06 | 368987 |
| 2022-06-21 | 33.22 | $17.00 | 453300 |
| 2022-06-17 | 33.34 | $16.74 | 974900 |
| 2022-06-16 | 32.65 | $16.53 | 680800 |
| 2022-06-15 | 31.93 | $17.23 | 421937 |
| 2022-06-14 | 31.67 | $17.17 | 919203 |
| 2022-06-13 | 31.01 | $17.06 | 1.2M |
| 2022-06-10 | 30.36 | $17.89 | 471700 |
| 2022-06-09 | 30.20 | $17.95 | 607100 |
| 2022-06-08 | 30.45 | $18.15 | 402533 |
| 2022-06-07 | 30.81 | $18.28 | 516900 |
| 2022-06-06 | 31.49 | $18.34 | 277023 |
| 2022-06-03 | 31.92 | $18.20 | 189700 |
| 2022-06-02 | 32.23 | $18.34 | 298264 |
| 2022-06-01 | 32.55 | $18.28 | 338259 |
| 2022-05-31 | 32.79 | $18.09 | 388300 |
| 2022-05-27 | 32.87 | $18.25 | 426713 |
| 2022-05-26 | 33.01 | $17.99 | 496723 |
| 2022-05-25 | 32.81 | $17.71 | 390466 |
| 2022-05-24 | 32.05 | $17.53 | 401900 |
| 2022-05-23 | 31.00 | $17.71 | 301140 |
| 2022-05-20 | 29.92 | $17.32 | 803218 |
| 2022-05-19 | 28.78 | $17.87 | 364636 |
| 2022-05-18 | 28.06 | $18.02 | 317400 |
| 2022-05-17 | 27.48 | $18.53 | 524400 |
| 2022-05-16 | 27.16 | $18.25 | 313136 |
| 2022-05-13 | 26.20 | $17.95 | 687637 |
| 2022-05-12 | 24.73 | $17.76 | 866154 |
| 2022-05-11 | 23.17 | $18.22 | 403531 |
| 2022-05-10 | 21.95 | $18.49 | 661012 |
| 2022-05-09 | 20.66 | $18.13 | 1.1M |
| 2022-05-06 | 19.30 | $18.94 | 532300 |
| 2022-05-05 | 18.51 | $18.78 | 421807 |
| 2022-05-04 | 17.68 | $19.18 | 321347 |
| 2022-05-03 | 17.15 | $18.88 | 383665 |
| 2022-05-02 | 16.11 | $18.47 | 835100 |
| 2022-04-29 | 14.99 | $18.77 | 576200 |
| 2022-04-28 | 14.45 | $19.33 | 468815 |
| 2022-04-27 | 14.24 | $19.14 | 529172 |
| 2022-04-26 | 13.88 | $19.00 | 559345 |
| 2022-04-25 | 13.50 | $19.44 | 655194 |
| 2022-04-22 | 13.35 | $19.42 | 937602 |
| 2022-04-21 | 13.54 | $20.22 | 446100 |
| 2022-04-20 | 12.98 | $20.33 | 378716 |
| 2022-04-19 | 12.45 | $20.22 | 215560 |
| 2022-04-18 | 12.35 | $20.12 | 324540 |
| 2022-04-14 | 12.32 | $20.09 | 347700 |
| 2022-04-13 | 12.26 | $20.16 | 334300 |
| 2022-04-12 | 12.23 | $19.82 | 349810 |
| 2022-04-11 | 12.62 | $19.85 | 384531 |
| 2022-04-08 | 12.98 | $20.03 | 516513 |
| 2022-04-07 | 13.25 | $19.81 | 403200 |
| 2022-04-06 | 13.82 | $19.61 | 255922 |
| 2022-04-05 | 14.21 | $19.75 | 395807 |
| 2022-04-04 | 14.73 | $19.79 | 285500 |
| 2022-04-01 | 15.39 | $19.88 | 294930 |
| 2022-03-31 | 15.99 | $19.61 | 365129 |
| 2022-03-30 | 16.49 | $19.67 | 455500 |
| 2022-03-29 | 16.82 | $20.06 | 633001 |
| 2022-03-28 | 17.23 | $20.06 | 482300 |
| 2022-03-25 | 17.93 | $20.17 | 532548 |
| 2022-03-24 | 18.66 | $19.91 | 352912 |
| 2022-03-23 | 19.42 | $19.84 | 408014 |
| 2022-03-22 | 20.19 | $19.91 | 587740 |
| 2022-03-21 | 20.99 | $19.60 | 503075 |
| 2022-03-18 | 21.49 | $19.56 | 1.3M |
| 2022-03-17 | 21.52 | $19.59 | 546408 |
| 2022-03-16 | 21.55 | $19.21 | 489236 |
| 2022-03-15 | 21.03 | $19.15 | 375100 |
| 2022-03-14 | 20.33 | $19.06 | 519900 |
| 2022-03-11 | 19.60 | $19.32 | 272000 |
| 2022-03-10 | 19.21 | $19.29 | 300522 |
| 2022-03-09 | 18.53 | $19.23 | 484100 |
| 2022-03-08 | 17.94 | $19.11 | 856000 |
| 2022-03-07 | 16.86 | $19.09 | 832697 |
| 2022-03-04 | 15.98 | $19.30 | 674849 |
| 2022-03-03 | 15.29 | $19.71 | 295309 |
| 2022-03-02 | 15.30 | $19.74 | 500800 |
| 2022-03-01 | 15.26 | $19.47 | 650141 |
| 2022-02-28 | 14.96 | $19.76 | 850224 |
| 2022-02-25 | 14.93 | $19.78 | 984603 |
| 2022-02-24 | 14.96 | $20.07 | 773106 |
| 2022-02-23 | 15.38 | $20.23 | 452300 |
| 2022-02-22 | 15.59 | $20.21 | 551000 |
| 2022-02-18 | 15.78 | $20.34 | 1.1M |
| 2022-02-17 | 15.99 | $20.17 | 625708 |
| 2022-02-16 | 16.39 | $20.23 | 469540 |
| 2022-02-15 | 17.02 | $20.06 | 387115 |
| 2022-02-14 | 17.90 | $20.01 | 707600 |
| 2022-02-11 | 18.83 | $20.19 | 601858 |
| 2022-02-10 | 19.28 | $20.30 | 502329 |
| 2022-02-09 | 19.13 | $20.41 | 457282 |
| 2022-02-08 | 18.71 | $20.41 | 344741 |
| 2022-02-07 | 18.35 | $20.38 | 616000 |
| 2022-02-04 | 17.96 | $20.31 | 470900 |
| 2022-02-03 | 17.75 | $20.32 | 497217 |
| 2022-02-02 | 17.41 | $20.59 | 575306 |
| 2022-02-01 | 16.66 | $20.35 | 696940 |
| 2022-01-31 | 16.16 | $20.03 | 465100 |
| 2022-01-28 | 16.17 | $19.81 | 458904 |
| 2022-01-27 | 16.64 | $19.62 | 566300 |
| 2022-01-26 | 17.00 | $19.54 | 395700 |
| 2022-01-25 | 17.55 | $19.47 | 612900 |
| 2022-01-24 | 18.44 | $19.38 | 1.2M |
| 2022-01-21 | 18.93 | $19.39 | 582615 |
| 2022-01-20 | 19.41 | $19.71 | 347563 |
| 2022-01-19 | 18.98 | $19.86 | 433300 |
| 2022-01-18 | 18.14 | $19.89 | 585100 |
| 2022-01-14 | 17.32 | $19.76 | 318528 |
| 2022-01-13 | 16.46 | $19.73 | 436900 |
| 2022-01-12 | 15.51 | $19.94 | 618454 |
| 2022-01-11 | 14.51 | $19.59 | 675203 |
| 2022-01-10 | 14.06 | $19.41 | 489367 |
| 2022-01-07 | 13.64 | $19.34 | 422723 |
| 2022-01-06 | 13.63 | $19.15 | 393300 |
| 2022-01-05 | 13.63 | $19.21 | 445902 |
| 2022-01-04 | 13.41 | $19.36 | 495918 |
| 2022-01-03 | 13.40 | $19.21 | 274600 |
| 2021-12-31 | 13.51 | $19.16 | 302700 |
| 2021-12-30 | 14.03 | $19.09 | 859451 |
| 2021-12-29 | 14.70 | $19.46 | 516304 |
| 2021-12-28 | 14.02 | $19.51 | 481779 |
| 2021-12-27 | 13.07 | $19.49 | 580700 |
| 2021-12-23 | 12.39 | $19.41 | 566200 |
| 2021-12-22 | 11.95 | $19.23 | 740545 |
| 2021-12-21 | 11.90 | $19.14 | 468940 |
| 2021-12-20 | 12.14 | $18.99 | 667300 |
| 2021-12-17 | 12.62 | $19.05 | 1.4M |
| 2021-12-16 | 12.54 | $19.16 | 410299 |
| 2021-12-15 | 12.45 | $19.05 | 605600 |
| 2021-12-14 | 12.71 | $19.02 | 601800 |
| 2021-12-13 | 12.99 | $19.07 | 427945 |
| 2021-12-10 | 13.14 | $19.21 | 268429 |
| 2021-12-09 | 13.02 | $19.11 | 416900 |
| 2021-12-08 | 12.95 | $19.20 | 457303 |
| 2021-12-07 | 12.87 | $19.10 | 431529 |
| 2021-12-06 | 12.85 | $19.10 | 369000 |
| 2021-12-03 | 13.12 | $18.92 | 452937 |
| 2021-12-02 | 13.49 | $19.02 | 488317 |
| 2021-12-01 | 13.90 | $18.79 | 481589 |
| 2021-11-30 | 14.34 | $18.83 | 444609 |
| 2021-11-29 | 15.05 | $19.02 | 459621 |
| 2021-11-26 | 15.26 | $18.91 | 259616 |
| 2021-11-24 | 15.87 | $18.98 | 314605 |
| 2021-11-23 | 15.93 | $18.90 | 267355 |
| 2021-11-22 | 16.54 | $18.78 | 430148 |
| 2021-11-19 | 17.17 | $18.71 | 345600 |
| 2021-11-18 | 17.91 | $18.83 | 380343 |
| 2021-11-17 | 18.60 | $18.88 | 314151 |
| 2021-11-16 | 19.12 | $18.96 | 454900 |
| 2021-11-15 | 19.40 | $18.92 | 466007 |
| 2021-11-12 | 19.73 | $19.01 | 418501 |
| 2021-11-11 | 19.74 | $19.11 | 284400 |
| 2021-11-10 | 19.82 | $18.99 | 411828 |
| 2021-11-09 | 19.90 | $19.03 | 590500 |
| 2021-11-08 | 20.27 | $19.10 | 563793 |
| 2021-11-05 | 20.56 | $18.80 | 408305 |
| 2021-11-04 | 21.54 | $18.69 | 361900 |
| 2021-11-03 | 22.35 | $18.77 | 293650 |
| 2021-11-02 | 23.50 | $18.69 | 394032 |
| 2021-11-01 | 24.64 | $18.98 | 422737 |
| 2021-10-29 | 25.22 | $18.97 | 223010 |
| 2021-10-28 | 26.03 | $18.92 | 617400 |
| 2021-10-27 | 26.88 | $18.97 | 333149 |
| 2021-10-26 | 27.32 | $19.02 | 282100 |
| 2021-10-25 | 27.46 | $19.06 | 405240 |
| 2021-10-22 | 27.60 | $19.17 | 200400 |
| 2021-10-21 | 27.75 | $19.13 | 309515 |
| 2021-10-20 | 27.92 | $19.06 | 317653 |
| 2021-10-19 | 28.17 | $19.04 | 357014 |
| 2021-10-18 | 28.52 | $18.96 | 362900 |
| 2021-10-15 | 28.90 | $18.99 | 409100 |
| 2021-10-14 | 29.29 | $18.97 | 302000 |
| 2021-10-13 | 29.65 | $18.95 | 300200 |
| 2021-10-12 | 30.15 | $18.87 | 378600 |
| 2021-10-11 | 30.84 | $18.82 | 508208 |
| 2021-10-08 | 31.57 | $18.69 | 231922 |
| 2021-10-07 | 32.71 | $18.49 | 619210 |
| 2021-10-06 | 33.97 | $18.57 | 567105 |
| 2021-10-05 | 35.51 | $18.50 | 457727 |
| 2021-10-04 | 36.84 | $18.52 | 370448 |
| 2021-10-01 | 38.37 | $18.50 | 346700 |
| 2021-09-30 | 39.97 | $18.35 | 399610 |
| 2021-09-29 | 41.66 | $18.48 | 620227 |
| 2021-09-28 | 43.26 | $18.97 | 500400 |
| 2021-09-27 | 43.86 | $19.08 | 427516 |
| 2021-09-24 | 44.51 | $18.87 | 391807 |
| 2021-09-23 | 45.34 | $18.83 | 599500 |
| 2021-09-22 | 46.38 | $18.80 | 686726 |
| 2021-09-21 | 47.46 | $18.76 | 365154 |
| 2021-09-20 | 48.67 | $18.58 | 1.1M |
| 2021-09-17 | 50.10 | $18.74 | 774560 |
| 2021-09-16 | 51.12 | $18.86 | 476600 |
| 2021-09-15 | 51.94 | $18.98 | 682021 |
| 2021-09-14 | 52.49 | $19.00 | 446919 |
| 2021-09-13 | 53.04 | $19.14 | 385443 |
| 2021-09-10 | 53.39 | $19.10 | 378800 |
| 2021-09-09 | 53.75 | $19.14 | 397941 |
| 2021-09-08 | 54.20 | $19.01 | 347383 |
| 2021-09-07 | 54.60 | $19.07 | 463028 |
| 2021-09-03 | 54.93 | $19.20 | 299800 |
| 2021-09-02 | 55.03 | $19.23 | 394200 |
| 2021-09-01 | 55.18 | $19.13 | 270700 |
| 2021-08-31 | 55.34 | $19.06 | 411500 |
| 2021-08-30 | 55.54 | $19.13 | 289145 |
| 2021-08-27 | 55.66 | $19.20 | 274948 |
| 2021-08-26 | 55.80 | $19.07 | 376900 |
| 2021-08-25 | 55.97 | $19.21 | 443805 |
| 2021-08-24 | 55.99 | $19.15 | 432239 |
| 2021-08-23 | 56.06 | $18.97 | 380000 |
| 2021-08-20 | 56.22 | $18.86 | 440587 |
| 2021-08-19 | 56.41 | $18.60 | 878721 |
| 2021-08-18 | 56.63 | $18.96 | 445652 |
| 2021-08-17 | 56.24 | $19.16 | 508443 |
| 2021-08-16 | 55.73 | $19.22 | 483800 |
| 2021-08-13 | 55.13 | $19.28 | 545444 |
| 2021-08-12 | 54.25 | $19.40 | 471035 |
| 2021-08-11 | 53.33 | $19.40 | 533900 |
| 2021-08-10 | 52.36 | $19.38 | 504116 |
| 2021-08-09 | 51.23 | $19.45 | 539500 |
| 2021-08-06 | 49.99 | $19.52 | 776717 |
| 2021-08-05 | 48.70 | $19.36 | 498697 |
| 2021-08-04 | 47.37 | $19.19 | 301100 |
| 2021-08-03 | 45.98 | $19.27 | 378896 |
| 2021-08-02 | 44.52 | $19.24 | 260327 |
| 2021-07-30 | 42.97 | $19.08 | 253400 |
| 2021-07-29 | 41.33 | $19.17 | 298000 |
| 2021-07-28 | 39.59 | $19.22 | 332248 |
| 2021-07-27 | 37.77 | $19.10 | 383581 |
| 2021-07-26 | 35.86 | $19.00 | 517100 |
| 2021-07-23 | 33.87 | $18.97 | 299800 |
| 2021-07-22 | 31.69 | $19.02 | 326150 |
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