Is KT Corporation (KT) a Buy, Sell, or Hold?
Enter your email address below for free access to our KT Corporation (KT) research center and poll results.
NYSE : KT
KT Corporation
$17.65 USD
$0.31 (1.79%)
- Volume
- 1.23M
- Average Volume
- 1.57M
- Market Capitalization
- $8.51B
- P/E Ratio
- 7.74
- Dividend Yield
- 4.58%
- Price Target
- Year High
- $24.58
- Year Low
- $17.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $1.15
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 4
Bearish
⚪ 1
Neutral
3 Bullish / 4 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
17.78
2026-07-16
Close Price
$17.65
Vol: 793932
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.44
Average
15.26
Maximum
23.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.78 | $17.65 | 793932 |
| 2026-07-15 | 17.84 | $17.34 | 1.5M |
| 2026-07-14 | 17.91 | $17.34 | 1.3M |
| 2026-07-13 | 17.97 | $17.38 | 1.4M |
| 2026-07-10 | 18.04 | $17.95 | 1.8M |
| 2026-07-09 | 18.07 | $18.68 | 1.3M |
| 2026-07-08 | 18.07 | $18.29 | 1.4M |
| 2026-07-07 | 18.08 | $18.26 | 1.5M |
| 2026-07-06 | 18.07 | $17.64 | 1.7M |
| 2026-07-02 | 18.10 | $17.69 | 1.8M |
| 2026-07-01 | 18.13 | $17.26 | 1.2M |
| 2026-06-30 | 18.20 | $17.28 | 945800 |
| 2026-06-29 | 18.25 | $17.44 | 940200 |
| 2026-06-26 | 18.26 | $17.65 | 1.4M |
| 2026-06-25 | 18.27 | $17.81 | 2.3M |
| 2026-06-24 | 18.26 | $17.81 | 2.2M |
| 2026-06-23 | 18.28 | $17.78 | 2.8M |
| 2026-06-22 | 18.31 | $17.85 | 1.9M |
| 2026-06-18 | 18.35 | $18.32 | 2.5M |
| 2026-06-17 | 18.35 | $18.26 | 1.2M |
| 2026-06-16 | 18.38 | $18.76 | 928633 |
| 2026-06-15 | 18.40 | $18.84 | 1.3M |
| 2026-06-12 | 18.44 | $18.51 | 1.2M |
| 2026-06-11 | 18.50 | $18.75 | 3.6M |
| 2026-06-10 | 18.58 | $18.43 | 1.3M |
| 2026-06-09 | 18.69 | $18.69 | 3.4M |
| 2026-06-08 | 18.81 | $18.47 | 2.7M |
| 2026-06-05 | 18.95 | $18.12 | 3.1M |
| 2026-06-04 | 19.09 | $18.21 | 1.8M |
| 2026-06-03 | 19.24 | $18.38 | 1.9M |
| 2026-06-02 | 19.39 | $18.61 | 1.5M |
| 2026-06-01 | 19.52 | $18.22 | 3.2M |
| 2026-05-29 | 19.67 | $17.82 | 2.6M |
| 2026-05-28 | 19.85 | $17.69 | 2.0M |
| 2026-05-27 | 20.02 | $17.70 | 1.3M |
| 2026-05-26 | 20.20 | $18.21 | 1.3M |
| 2026-05-22 | 20.35 | $18.32 | 1.9M |
| 2026-05-21 | 20.52 | $18.60 | 1.6M |
| 2026-05-20 | 20.67 | $18.48 | 3.1M |
| 2026-05-19 | 20.84 | $18.85 | 1.6M |
| 2026-05-18 | 20.99 | $19.16 | 995708 |
| 2026-05-15 | 21.13 | $19.58 | 1.2M |
| 2026-05-14 | 21.28 | $19.71 | 3.2M |
| 2026-05-13 | 21.43 | $20.41 | 711700 |
| 2026-05-12 | 21.54 | $20.57 | 1.2M |
| 2026-05-11 | 21.65 | $21.08 | 876325 |
| 2026-05-08 | 21.73 | $21.18 | 622006 |
| 2026-05-07 | 21.80 | $20.96 | 1.1M |
| 2026-05-06 | 21.86 | $21.18 | 768500 |
| 2026-05-05 | 21.91 | $21.44 | 438121 |
| 2026-05-04 | 21.91 | $21.19 | 726300 |
| 2026-05-01 | 21.91 | $21.25 | 387601 |
| 2026-04-30 | 21.92 | $21.43 | 693094 |
| 2026-04-29 | 21.95 | $21.13 | 857500 |
| 2026-04-28 | 21.96 | $21.19 | 658400 |
| 2026-04-27 | 21.96 | $21.32 | 1.1M |
| 2026-04-24 | 21.97 | $21.67 | 1.1M |
| 2026-04-23 | 21.96 | $21.69 | 1.0M |
| 2026-04-22 | 21.96 | $21.84 | 890800 |
| 2026-04-21 | 21.95 | $21.77 | 1.0M |
| 2026-04-20 | 21.93 | $21.92 | 2.1M |
| 2026-04-17 | 21.91 | $22.69 | 1.9M |
| 2026-04-16 | 21.87 | $22.70 | 1.1M |
| 2026-04-15 | 21.84 | $22.65 | 1.6M |
| 2026-04-14 | 21.82 | $22.75 | 1.2M |
| 2026-04-13 | 21.76 | $22.55 | 900306 |
| 2026-04-10 | 21.69 | $22.62 | 1.3M |
| 2026-04-09 | 21.65 | $22.19 | 1.0M |
| 2026-04-08 | 21.64 | $22.11 | 1.4M |
| 2026-04-07 | 21.66 | $21.48 | 1.6M |
| 2026-04-06 | 21.69 | $21.25 | 1.1M |
| 2026-04-02 | 21.73 | $21.50 | 1.0M |
| 2026-04-01 | 21.77 | $21.88 | 1.0M |
| 2026-03-31 | 21.83 | $21.45 | 1.7M |
| 2026-03-30 | 21.88 | $21.16 | 1.3M |
| 2026-03-27 | 22.00 | $21.53 | 708100 |
| 2026-03-26 | 22.12 | $21.38 | 945416 |
| 2026-03-25 | 22.25 | $21.81 | 902100 |
| 2026-03-24 | 22.37 | $21.65 | 1.2M |
| 2026-03-23 | 22.50 | $21.26 | 2.5M |
| 2026-03-20 | 22.63 | $21.64 | 2.0M |
| 2026-03-19 | 22.77 | $21.84 | 1.1M |
| 2026-03-18 | 22.89 | $22.01 | 1.2M |
| 2026-03-17 | 22.98 | $22.26 | 1.7M |
| 2026-03-16 | 23.05 | $21.60 | 1.6M |
| 2026-03-13 | 23.15 | $21.22 | 2.0M |
| 2026-03-12 | 23.27 | $21.78 | 980318 |
| 2026-03-11 | 23.35 | $22.07 | 1.1M |
| 2026-03-10 | 23.38 | $22.39 | 1.3M |
| 2026-03-09 | 23.34 | $22.21 | 2.3M |
| 2026-03-06 | 23.30 | $22.01 | 2.8M |
| 2026-03-05 | 23.25 | $22.33 | 3.1M |
| 2026-03-04 | 23.19 | $22.90 | 4.2M |
| 2026-03-03 | 23.09 | $22.60 | 1.6M |
| 2026-03-02 | 22.99 | $23.56 | 1.7M |
| 2026-02-27 | 22.86 | $23.80 | 1.5M |
| 2026-02-26 | 22.73 | $23.97 | 3.9M |
| 2026-02-25 | 22.56 | $24.33 | 1.6M |
| 2026-02-24 | 22.38 | $24.13 | 2.1M |
| 2026-02-23 | 22.17 | $23.91 | 4.5M |
| 2026-02-20 | 21.97 | $24.54 | 1.4M |
| 2026-02-19 | 21.73 | $24.15 | 2.2M |
| 2026-02-18 | 21.50 | $23.79 | 2.3M |
| 2026-02-17 | 21.29 | $23.75 | 3.0M |
| 2026-02-13 | 21.07 | $23.56 | 1.0M |
| 2026-02-12 | 20.86 | $23.52 | 2.1M |
| 2026-02-11 | 20.64 | $23.39 | 2.4M |
| 2026-02-10 | 20.42 | $22.66 | 2.4M |
| 2026-02-09 | 20.24 | $21.77 | 1.6M |
| 2026-02-06 | 20.09 | $21.27 | 1.6M |
| 2026-02-05 | 19.98 | $21.02 | 2.4M |
| 2026-02-04 | 19.88 | $21.17 | 1.9M |
| 2026-02-03 | 19.78 | $20.90 | 1.5M |
| 2026-02-02 | 19.69 | $20.69 | 1.6M |
| 2026-01-30 | 19.60 | $20.92 | 2.5M |
| 2026-01-29 | 19.51 | $21.08 | 1.9M |
| 2026-01-28 | 19.41 | $20.72 | 1.5M |
| 2026-01-27 | 19.32 | $20.66 | 1.4M |
| 2026-01-26 | 19.25 | $19.94 | 1.2M |
| 2026-01-23 | 19.20 | $19.91 | 1.1M |
| 2026-01-22 | 19.14 | $19.67 | 1.8M |
| 2026-01-21 | 19.08 | $19.63 | 2.6M |
| 2026-01-20 | 19.03 | $19.52 | 1.8M |
| 2026-01-16 | 19.00 | $19.49 | 1.4M |
| 2026-01-15 | 18.98 | $19.29 | 1.2M |
| 2026-01-14 | 18.95 | $19.17 | 2.1M |
| 2026-01-13 | 18.94 | $18.93 | 1.2M |
| 2026-01-12 | 18.93 | $19.05 | 2.4M |
| 2026-01-09 | 18.90 | $18.82 | 1.4M |
| 2026-01-08 | 18.89 | $18.97 | 1.8M |
| 2026-01-07 | 18.86 | $18.97 | 1.7M |
| 2026-01-06 | 18.84 | $19.21 | 3.1M |
| 2026-01-05 | 18.80 | $19.09 | 2.2M |
| 2026-01-02 | 18.78 | $19.04 | 2.3M |
| 2025-12-31 | 18.75 | $18.97 | 601900 |
| 2025-12-30 | 18.73 | $19.05 | 993000 |
| 2025-12-29 | 18.70 | $19.06 | 929506 |
| 2025-12-26 | 18.66 | $19.15 | 665600 |
| 2025-12-24 | 18.62 | $19.03 | 633732 |
| 2025-12-23 | 18.58 | $18.60 | 762019 |
| 2025-12-22 | 18.54 | $18.62 | 966300 |
| 2025-12-19 | 18.50 | $18.62 | 1.7M |
| 2025-12-18 | 18.45 | $18.81 | 2.6M |
| 2025-12-17 | 18.40 | $19.05 | 3.1M |
| 2025-12-16 | 18.34 | $18.71 | 2.4M |
| 2025-12-15 | 18.31 | $19.01 | 2.4M |
| 2025-12-12 | 18.27 | $18.70 | 2.6M |
| 2025-12-11 | 18.24 | $18.51 | 3.0M |
| 2025-12-10 | 18.22 | $18.63 | 1.1M |
| 2025-12-09 | 18.20 | $18.39 | 1.7M |
| 2025-12-08 | 18.19 | $18.49 | 1.9M |
| 2025-12-05 | 18.17 | $18.56 | 1.5M |
| 2025-12-04 | 18.17 | $18.56 | 1.7M |
| 2025-12-03 | 18.16 | $18.57 | 2.1M |
| 2025-12-02 | 18.15 | $18.38 | 2.4M |
| 2025-12-01 | 18.17 | $18.45 | 1.6M |
| 2025-11-28 | 18.17 | $18.36 | 830600 |
| 2025-11-26 | 18.18 | $18.35 | 2.0M |
| 2025-11-25 | 18.20 | $18.18 | 2.7M |
| 2025-11-24 | 18.25 | $17.83 | 1.9M |
| 2025-11-21 | 18.30 | $17.83 | 1.3M |
| 2025-11-20 | 18.34 | $17.67 | 1.8M |
| 2025-11-19 | 18.39 | $17.79 | 1.4M |
| 2025-11-18 | 18.46 | $17.88 | 2.0M |
| 2025-11-17 | 18.51 | $18.14 | 1.8M |
| 2025-11-14 | 18.56 | $18.10 | 1.4M |
| 2025-11-13 | 18.61 | $18.15 | 2.1M |
| 2025-11-12 | 18.66 | $18.02 | 1.4M |
| 2025-11-11 | 18.69 | $18.34 | 1.9M |
| 2025-11-10 | 18.68 | $18.10 | 1.4M |
| 2025-11-07 | 18.70 | $18.21 | 919122 |
| 2025-11-06 | 18.72 | $18.43 | 1.9M |
| 2025-11-05 | 18.74 | $18.36 | 831009 |
| 2025-11-04 | 18.79 | $18.49 | 1.3M |
| 2025-11-03 | 18.83 | $18.70 | 1.2M |
| 2025-10-31 | 18.87 | $18.55 | 1.2M |
| 2025-10-30 | 18.93 | $18.40 | 792900 |
| 2025-10-29 | 19.00 | $18.90 | 773927 |
| 2025-10-28 | 19.05 | $19.13 | 1.2M |
| 2025-10-27 | 19.07 | $18.84 | 929659 |
| 2025-10-24 | 19.10 | $18.61 | 1.4M |
| 2025-10-23 | 19.13 | $18.73 | 667800 |
| 2025-10-22 | 19.16 | $19.02 | 679817 |
| 2025-10-21 | 19.19 | $18.93 | 892650 |
| 2025-10-20 | 19.21 | $19.25 | 956520 |
| 2025-10-17 | 19.22 | $19.01 | 1.0M |
| 2025-10-16 | 19.24 | $19.22 | 3.8M |
| 2025-10-15 | 19.28 | $18.50 | 1.5M |
| 2025-10-14 | 19.36 | $18.20 | 1.6M |
| 2025-10-13 | 19.45 | $18.48 | 1.6M |
| 2025-10-10 | 19.53 | $18.57 | 1.2M |
| 2025-10-09 | 19.58 | $18.91 | 961300 |
| 2025-10-08 | 19.64 | $19.37 | 812627 |
| 2025-10-07 | 19.66 | $19.34 | 634524 |
| 2025-10-06 | 19.69 | $19.52 | 589532 |
| 2025-10-03 | 19.72 | $19.67 | 724246 |
| 2025-10-02 | 19.75 | $19.88 | 1.2M |
| 2025-10-01 | 19.76 | $19.76 | 1.6M |
| 2025-09-30 | 19.77 | $19.50 | 2.6M |
| 2025-09-29 | 19.79 | $19.48 | 1.5M |
| 2025-09-26 | 19.83 | $19.32 | 912303 |
| 2025-09-25 | 19.88 | $19.34 | 1.1M |
| 2025-09-24 | 19.92 | $19.49 | 2.3M |
| 2025-09-23 | 19.97 | $19.41 | 1.4M |
| 2025-09-22 | 20.05 | $19.42 | 1.7M |
| 2025-09-19 | 20.11 | $19.39 | 1.3M |
| 2025-09-18 | 20.17 | $19.98 | 923900 |
| 2025-09-17 | 20.21 | $20.09 | 979800 |
| 2025-09-16 | 20.25 | $20.01 | 1.8M |
| 2025-09-15 | 20.29 | $20.05 | 1.4M |
| 2025-09-12 | 20.31 | $19.74 | 1.2M |
| 2025-09-11 | 20.36 | $20.06 | 1.4M |
| 2025-09-10 | 20.37 | $19.74 | 2.5M |
| 2025-09-09 | 20.39 | $20.00 | 2.9M |
| 2025-09-08 | 20.39 | $20.04 | 812612 |
| 2025-09-05 | 20.40 | $20.28 | 1.7M |
| 2025-09-04 | 20.39 | $20.14 | 978600 |
| 2025-09-03 | 20.39 | $19.98 | 2.4M |
| 2025-09-02 | 20.43 | $19.78 | 1.6M |
| 2025-08-29 | 20.47 | $20.25 | 998074 |
| 2025-08-28 | 20.48 | $20.43 | 1.4M |
| 2025-08-27 | 20.47 | $20.19 | 782920 |
| 2025-08-26 | 20.47 | $20.41 | 1.8M |
| 2025-08-25 | 20.46 | $20.97 | 1.1M |
| 2025-08-22 | 20.42 | $20.69 | 1.2M |
| 2025-08-21 | 20.42 | $20.48 | 929831 |
| 2025-08-20 | 20.44 | $20.95 | 2.2M |
| 2025-08-19 | 20.44 | $20.75 | 3.0M |
| 2025-08-18 | 20.46 | $20.79 | 1.8M |
| 2025-08-15 | 20.46 | $20.59 | 712321 |
| 2025-08-14 | 20.47 | $20.70 | 2.0M |
| 2025-08-13 | 20.48 | $20.27 | 1.7M |
| 2025-08-12 | 20.53 | $20.10 | 2.5M |
| 2025-08-11 | 20.59 | $20.04 | 1.5M |
| 2025-08-08 | 20.65 | $20.19 | 666700 |
| 2025-08-07 | 20.71 | $20.15 | 1.8M |
| 2025-08-06 | 20.75 | $20.17 | 1.3M |
| 2025-08-05 | 20.77 | $20.75 | 1.0M |
| 2025-08-04 | 20.77 | $20.56 | 1.3M |
| 2025-08-01 | 20.80 | $20.38 | 1.2M |
| 2025-07-31 | 20.84 | $20.19 | 1.2M |
| 2025-07-30 | 20.89 | $20.21 | 478826 |
| 2025-07-29 | 20.94 | $20.34 | 1.1M |
| 2025-07-28 | 20.96 | $20.04 | 1.1M |
| 2025-07-25 | 20.98 | $20.65 | 517800 |
| 2025-07-24 | 20.95 | $20.95 | 1.3M |
| 2025-07-23 | 20.90 | $21.07 | 1.0M |
| 2025-07-22 | 20.86 | $21.03 | 730416 |
| 2025-07-21 | 20.79 | $20.80 | 666440 |
| 2025-07-18 | 20.74 | $20.79 | 613943 |
| 2025-07-17 | 20.69 | $20.98 | 833224 |
| 2025-07-16 | 20.63 | $21.17 | 676732 |
| 2025-07-15 | 20.58 | $21.38 | 1.1M |
| 2025-07-14 | 20.51 | $21.28 | 763200 |
| 2025-07-11 | 20.45 | $21.23 | 1.1M |
| 2025-07-10 | 20.38 | $20.96 | 1.0M |
| 2025-07-09 | 20.32 | $20.67 | 786750 |
| 2025-07-08 | 20.28 | $20.77 | 1.7M |
| 2025-07-07 | 20.23 | $21.01 | 1.0M |
| 2025-07-03 | 20.16 | $21.20 | 556309 |
| 2025-07-02 | 20.06 | $21.20 | 958183 |
| 2025-07-01 | 19.95 | $21.31 | 1.6M |
| 2025-06-30 | 19.83 | $20.78 | 2.4M |
| 2025-06-27 | 19.73 | $20.30 | 1.7M |
| 2025-06-26 | 19.67 | $20.12 | 1.5M |
| 2025-06-25 | 19.62 | $19.92 | 1.7M |
| 2025-06-24 | 19.59 | $20.27 | 2.0M |
| 2025-06-23 | 19.55 | $19.74 | 1.2M |
| 2025-06-20 | 19.51 | $19.80 | 930500 |
| 2025-06-18 | 19.49 | $19.74 | 1.2M |
| 2025-06-17 | 19.48 | $19.75 | 1.3M |
| 2025-06-16 | 19.46 | $20.16 | 1.3M |
| 2025-06-13 | 19.42 | $19.99 | 800200 |
| 2025-06-12 | 19.39 | $20.13 | 1.2M |
| 2025-06-11 | 19.34 | $19.78 | 992611 |
| 2025-06-10 | 19.32 | $19.70 | 576432 |
| 2025-06-09 | 19.30 | $19.88 | 1.0M |
| 2025-06-06 | 19.27 | $19.72 | 960104 |
| 2025-06-05 | 19.24 | $19.66 | 1.6M |
| 2025-06-04 | 19.23 | $19.23 | 1.1M |
| 2025-06-03 | 19.27 | $18.98 | 910417 |
| 2025-06-02 | 19.33 | $18.86 | 1.6M |
| 2025-05-30 | 19.38 | $18.81 | 2.3M |
| 2025-05-29 | 19.41 | $19.19 | 923828 |
| 2025-05-28 | 19.42 | $19.18 | 756700 |
| 2025-05-27 | 19.41 | $19.32 | 3.4M |
| 2025-05-23 | 19.39 | $19.28 | 1.9M |
| 2025-05-22 | 19.36 | $19.11 | 699200 |
| 2025-05-21 | 19.34 | $19.39 | 2.6M |
| 2025-05-20 | 19.31 | $19.52 | 2.0M |
| 2025-05-19 | 19.25 | $19.38 | 2.1M |
| 2025-05-16 | 19.19 | $19.33 | 818918 |
| 2025-05-15 | 19.12 | $19.37 | 1.1M |
| 2025-05-14 | 19.04 | $19.20 | 1.9M |
| 2025-05-13 | 18.95 | $19.31 | 2.9M |
| 2025-05-12 | 18.85 | $19.21 | 1.6M |
| 2025-05-09 | 18.75 | $19.32 | 1.4M |
| 2025-05-08 | 18.64 | $19.06 | 1.4M |
| 2025-05-07 | 18.54 | $19.48 | 1.9M |
| 2025-05-06 | 18.41 | $20.08 | 860300 |
| 2025-05-05 | 18.26 | $20.10 | 547065 |
| 2025-05-02 | 18.12 | $20.03 | 1.0M |
| 2025-05-01 | 18.01 | $19.36 | 1.1M |
| 2025-04-30 | 17.91 | $19.46 | 1.1M |
| 2025-04-29 | 17.82 | $18.90 | 1.2M |
| 2025-04-28 | 17.76 | $18.98 | 1.5M |
| 2025-04-25 | 17.69 | $18.68 | 1.4M |
| 2025-04-24 | 17.63 | $18.71 | 1.5M |
| 2025-04-23 | 17.59 | $18.64 | 1.6M |
| 2025-04-22 | 17.54 | $18.45 | 1.9M |
| 2025-04-21 | 17.51 | $18.10 | 1.0M |
| 2025-04-17 | 17.49 | $18.01 | 1.7M |
| 2025-04-16 | 17.50 | $17.67 | 2.4M |
| 2025-04-15 | 17.54 | $17.45 | 1.3M |
| 2025-04-14 | 17.58 | $17.23 | 931407 |
| 2025-04-11 | 17.65 | $17.30 | 2.1M |
| 2025-04-10 | 17.70 | $17.02 | 1.4M |
| 2025-04-09 | 17.76 | $17.22 | 2.1M |
| 2025-04-08 | 17.79 | $16.71 | 1.6M |
| 2025-04-07 | 17.85 | $17.08 | 1.3M |
| 2025-04-04 | 17.87 | $17.32 | 1.7M |
| 2025-04-03 | 17.90 | $17.87 | 1.5M |
| 2025-04-02 | 17.91 | $17.31 | 800448 |
| 2025-04-01 | 17.94 | $17.69 | 1.3M |
| 2025-03-31 | 17.91 | $17.71 | 1.2M |
| 2025-03-28 | 17.88 | $17.53 | 1.2M |
| 2025-03-27 | 17.86 | $17.64 | 1.9M |
| 2025-03-26 | 17.84 | $17.85 | 723935 |
| 2025-03-25 | 17.83 | $17.73 | 1.1M |
| 2025-03-24 | 17.84 | $17.69 | 1.1M |
| 2025-03-21 | 17.83 | $17.80 | 2.4M |
| 2025-03-20 | 17.82 | $18.18 | 1.0M |
| 2025-03-19 | 17.78 | $18.40 | 1.2M |
| 2025-03-18 | 17.73 | $18.38 | 1.2M |
| 2025-03-17 | 17.67 | $18.63 | 960800 |
| 2025-03-14 | 17.60 | $18.28 | 1.3M |
| 2025-03-13 | 17.52 | $18.08 | 1.1M |
| 2025-03-12 | 17.46 | $17.96 | 924613 |
| 2025-03-11 | 17.41 | $17.78 | 1.7M |
| 2025-03-10 | 17.37 | $17.60 | 843615 |
| 2025-03-07 | 17.33 | $17.94 | 1.2M |
| 2025-03-06 | 17.28 | $17.92 | 1.3M |
| 2025-03-05 | 17.24 | $17.96 | 3.7M |
| 2025-03-04 | 17.19 | $17.10 | 1.4M |
| 2025-03-03 | 17.20 | $17.18 | 1.6M |
| 2025-02-28 | 17.20 | $17.16 | 2.0M |
| 2025-02-27 | 17.22 | $17.21 | 1.3M |
| 2025-02-26 | 17.25 | $17.68 | 1.5M |
| 2025-02-25 | 17.25 | $17.80 | 1.5M |
| 2025-02-24 | 17.26 | $17.63 | 2.5M |
| 2025-02-21 | 17.26 | $17.43 | 2.0M |
| 2025-02-20 | 17.26 | $17.55 | 2.7M |
| 2025-02-19 | 17.23 | $17.31 | 2.1M |
| 2025-02-18 | 17.21 | $17.25 | 1.8M |
| 2025-02-14 | 17.19 | $17.10 | 1.8M |
| 2025-02-13 | 17.16 | $16.84 | 1.4M |
| 2025-02-12 | 17.14 | $16.80 | 1.3M |
| 2025-02-11 | 17.11 | $16.94 | 1.4M |
| 2025-02-10 | 17.06 | $17.03 | 1.2M |
| 2025-02-07 | 16.99 | $16.69 | 2.0M |
| 2025-02-06 | 16.94 | $17.03 | 1.4M |
| 2025-02-05 | 16.88 | $17.01 | 1.6M |
| 2025-02-04 | 16.82 | $17.00 | 1.4M |
| 2025-02-03 | 16.75 | $17.27 | 1.6M |
| 2025-01-31 | 16.67 | $17.33 | 1.2M |
| 2025-01-30 | 16.58 | $17.59 | 580820 |
| 2025-01-29 | 16.48 | $17.72 | 407419 |
| 2025-01-28 | 16.39 | $17.71 | 689900 |
| 2025-01-27 | 16.30 | $17.94 | 1.2M |
| 2025-01-24 | 16.21 | $17.66 | 845602 |
| 2025-01-23 | 16.13 | $17.44 | 1.8M |
| 2025-01-22 | 16.06 | $16.96 | 2.0M |
| 2025-01-21 | 16.02 | $16.96 | 1.3M |
| 2025-01-17 | 15.98 | $16.74 | 1.0M |
| 2025-01-16 | 15.96 | $16.55 | 1.5M |
| 2025-01-15 | 15.96 | $16.39 | 1.5M |
| 2025-01-14 | 15.95 | $16.20 | 1.5M |
| 2025-01-13 | 15.94 | $16.01 | 1.3M |
| 2025-01-10 | 15.93 | $15.57 | 1.3M |
| 2025-01-08 | 15.94 | $15.80 | 1.2M |
| 2025-01-07 | 15.94 | $15.79 | 1.3M |
| 2025-01-06 | 15.97 | $15.67 | 1.2M |
| 2025-01-03 | 16.03 | $15.74 | 548200 |
| 2025-01-02 | 16.12 | $15.62 | 794316 |
| 2024-12-31 | 16.24 | $15.52 | 530300 |
| 2024-12-30 | 16.37 | $15.62 | 554403 |
| 2024-12-27 | 16.49 | $15.86 | 846900 |
| 2024-12-26 | 16.61 | $15.96 | 400802 |
| 2024-12-24 | 16.69 | $16.14 | 311900 |
| 2024-12-23 | 16.73 | $16.05 | 937403 |
| 2024-12-20 | 16.76 | $16.07 | 760300 |
| 2024-12-19 | 16.77 | $16.12 | 1.7M |
| 2024-12-18 | 16.76 | $16.27 | 1.9M |
| 2024-12-17 | 16.72 | $16.33 | 1.9M |
| 2024-12-16 | 16.66 | $16.48 | 1.6M |
| 2024-12-13 | 16.60 | $16.24 | 2.8M |
| 2024-12-12 | 16.55 | $16.00 | 2.9M |
| 2024-12-11 | 16.52 | $15.75 | 3.0M |
| 2024-12-10 | 16.50 | $15.72 | 2.6M |
| 2024-12-09 | 16.50 | $15.93 | 1.6M |
| 2024-12-06 | 16.45 | $16.33 | 2.0M |
| 2024-12-05 | 16.44 | $16.77 | 2.6M |
| 2024-12-04 | 16.39 | $17.55 | 8.1M |
| 2024-12-03 | 16.30 | $18.03 | 9.3M |
| 2024-12-02 | 16.18 | $18.11 | 2.8M |
| 2024-11-29 | 16.06 | $18.15 | 2.5M |
| 2024-11-27 | 15.94 | $18.29 | 3.0M |
| 2024-11-26 | 15.82 | $17.41 | 3.4M |
| 2024-11-25 | 15.73 | $16.96 | 3.5M |
| 2024-11-22 | 15.67 | $16.60 | 3.4M |
| 2024-11-21 | 15.63 | $16.34 | 2.8M |
| 2024-11-20 | 15.59 | $16.00 | 2.4M |
| 2024-11-19 | 15.57 | $15.35 | 2.8M |
| 2024-11-18 | 15.60 | $15.27 | 1.8M |
| 2024-11-15 | 15.62 | $15.20 | 1.2M |
| 2024-11-14 | 15.64 | $15.25 | 1.5M |
| 2024-11-13 | 15.67 | $15.33 | 1.1M |
| 2024-11-12 | 15.68 | $15.45 | 700974 |
| 2024-11-11 | 15.66 | $15.70 | 1.2M |
| 2024-11-08 | 15.63 | $14.95 | 1.7M |
| 2024-11-07 | 15.65 | $16.18 | 1.7M |
| 2024-11-06 | 15.59 | $15.69 | 1.3M |
| 2024-11-05 | 15.54 | $15.65 | 881853 |
| 2024-11-04 | 15.51 | $15.76 | 550121 |
| 2024-11-01 | 15.47 | $15.72 | 834700 |
| 2024-10-31 | 15.44 | $15.73 | 693935 |
| 2024-10-30 | 15.39 | $15.81 | 696400 |
| 2024-10-29 | 15.35 | $15.66 | 332633 |
| 2024-10-28 | 15.33 | $15.68 | 412200 |
| 2024-10-25 | 15.31 | $15.80 | 499200 |
| 2024-10-24 | 15.30 | $15.71 | 685426 |
| 2024-10-23 | 15.31 | $15.55 | 465800 |
| 2024-10-22 | 15.29 | $15.87 | 735400 |
| 2024-10-21 | 15.28 | $15.62 | 965300 |
| 2024-10-18 | 15.28 | $15.75 | 497600 |
| 2024-10-17 | 15.26 | $15.71 | 829321 |
| 2024-10-16 | 15.25 | $15.70 | 879900 |
| 2024-10-15 | 15.24 | $15.04 | 732615 |
| 2024-10-14 | 15.27 | $15.10 | 335700 |
| 2024-10-11 | 15.30 | $15.17 | 1.4M |
| 2024-10-10 | 15.32 | $14.99 | 415027 |
| 2024-10-09 | 15.34 | $14.86 | 310800 |
| 2024-10-08 | 15.36 | $14.89 | 541400 |
| 2024-10-07 | 15.38 | $15.09 | 410300 |
| 2024-10-04 | 15.40 | $15.00 | 571600 |
| 2024-10-03 | 15.42 | $14.79 | 510418 |
| 2024-10-02 | 15.45 | $14.96 | 868250 |
| 2024-10-01 | 15.45 | $15.28 | 565500 |
| 2024-09-30 | 15.43 | $15.38 | 415041 |
| 2024-09-27 | 15.40 | $15.61 | 556009 |
| 2024-09-26 | 15.35 | $15.80 | 647901 |
| 2024-09-25 | 15.29 | $15.26 | 530962 |
| 2024-09-24 | 15.28 | $15.68 | 493600 |
| 2024-09-23 | 15.25 | $15.46 | 613415 |
| 2024-09-20 | 15.23 | $15.43 | 1.6M |
| 2024-09-19 | 15.19 | $15.48 | 920125 |
| 2024-09-18 | 15.15 | $15.55 | 1.0M |
| 2024-09-17 | 15.10 | $15.54 | 976616 |
| 2024-09-16 | 15.05 | $15.69 | 1.0M |
| 2024-09-13 | 14.97 | $15.58 | 1.1M |
| 2024-09-12 | 14.90 | $15.42 | 1.2M |
| 2024-09-11 | 14.84 | $15.35 | 843700 |
| 2024-09-10 | 14.78 | $15.30 | 889129 |
| 2024-09-09 | 14.71 | $15.43 | 605848 |
| 2024-09-06 | 14.64 | $15.35 | 793900 |
| 2024-09-05 | 14.59 | $15.50 | 742201 |
| 2024-09-04 | 14.50 | $14.97 | 743100 |
| 2024-09-03 | 14.42 | $14.89 | 477300 |
| 2024-08-30 | 14.36 | $14.65 | 624336 |
| 2024-08-29 | 14.34 | $14.64 | 259050 |
| 2024-08-28 | 14.31 | $14.64 | 483243 |
| 2024-08-27 | 14.31 | $15.09 | 269244 |
| 2024-08-26 | 14.26 | $15.02 | 260900 |
| 2024-08-23 | 14.22 | $15.06 | 593400 |
| 2024-08-22 | 14.17 | $14.65 | 372940 |
| 2024-08-21 | 14.13 | $14.77 | 396000 |
| 2024-08-20 | 14.08 | $14.54 | 554037 |
| 2024-08-19 | 14.03 | $14.48 | 417727 |
| 2024-08-16 | 14.00 | $14.15 | 519230 |
| 2024-08-15 | 13.95 | $14.15 | 790334 |
| 2024-08-14 | 13.93 | $14.14 | 425800 |
| 2024-08-13 | 13.89 | $14.20 | 641200 |
| 2024-08-12 | 13.85 | $13.94 | 400900 |
| 2024-08-09 | 13.81 | $14.03 | 421310 |
| 2024-08-08 | 13.78 | $14.20 | 590618 |
| 2024-08-07 | 13.74 | $13.80 | 781000 |
| 2024-08-06 | 13.71 | $13.33 | 688000 |
| 2024-08-05 | 13.70 | $13.62 | 647530 |
| 2024-08-02 | 13.68 | $14.27 | 695633 |
| 2024-08-01 | 13.63 | $14.20 | 555539 |
| 2024-07-31 | 13.59 | $14.57 | 641421 |
| 2024-07-30 | 13.52 | $14.15 | 252200 |
| 2024-07-29 | 13.48 | $14.15 | 316000 |
| 2024-07-26 | 13.46 | $14.10 | 353965 |
| 2024-07-25 | 13.43 | $13.85 | 436200 |
| 2024-07-24 | 13.41 | $13.71 | 399141 |
| 2024-07-23 | 13.41 | $13.63 | 434747 |
| 2024-07-22 | 13.40 | $13.71 | 858119 |
| 2024-07-19 | 13.39 | $13.34 | 291432 |
| 2024-07-18 | 13.38 | $13.59 | 453049 |
| 2024-07-17 | 13.37 | $13.45 | 629502 |
| 2024-07-16 | 13.36 | $13.32 | 434800 |
| 2024-07-15 | 13.36 | $13.16 | 383400 |
| 2024-07-12 | 13.36 | $13.40 | 826429 |
| 2024-07-11 | 13.37 | $13.36 | 863600 |
| 2024-07-10 | 13.37 | $13.26 | 1.1M |
| 2024-07-09 | 13.38 | $13.14 | 1.1M |
| 2024-07-08 | 13.40 | $13.19 | 1.2M |
| 2024-07-05 | 13.42 | $13.29 | 613802 |
| 2024-07-03 | 13.44 | $13.37 | 356700 |
| 2024-07-02 | 13.44 | $13.29 | 912843 |
| 2024-07-01 | 13.45 | $13.38 | 624342 |
| 2024-06-28 | 13.46 | $13.67 | 602305 |
| 2024-06-27 | 13.44 | $13.56 | 691800 |
| 2024-06-26 | 13.43 | $13.46 | 559900 |
| 2024-06-25 | 13.42 | $13.55 | 642354 |
| 2024-06-24 | 13.41 | $13.50 | 674100 |
| 2024-06-21 | 13.40 | $13.43 | 796978 |
| 2024-06-20 | 13.40 | $13.30 | 728905 |
| 2024-06-18 | 13.41 | $13.33 | 797034 |
| 2024-06-17 | 13.42 | $13.31 | 421500 |
| 2024-06-14 | 13.45 | $13.21 | 806239 |
| 2024-06-13 | 13.48 | $13.28 | 452333 |
| 2024-06-12 | 13.50 | $13.46 | 439532 |
| 2024-06-11 | 13.49 | $13.46 | 748500 |
| 2024-06-10 | 13.48 | $13.42 | 666500 |
| 2024-06-07 | 13.46 | $13.54 | 454324 |
| 2024-06-06 | 13.44 | $13.59 | 536700 |
| 2024-06-05 | 13.42 | $13.60 | 477748 |
| 2024-06-04 | 13.39 | $13.39 | 674526 |
| 2024-06-03 | 13.36 | $13.59 | 484000 |
| 2024-05-31 | 13.33 | $13.52 | 847147 |
| 2024-05-30 | 13.29 | $13.38 | 811111 |
| 2024-05-29 | 13.25 | $13.19 | 473900 |
| 2024-05-28 | 13.22 | $13.32 | 340913 |
| 2024-05-24 | 13.18 | $13.38 | 226004 |
| 2024-05-23 | 13.15 | $13.29 | 458300 |
| 2024-05-22 | 13.11 | $13.45 | 550505 |
| 2024-05-21 | 13.07 | $13.50 | 486248 |
| 2024-05-20 | 13.03 | $13.60 | 430303 |
| 2024-05-17 | 12.97 | $13.74 | 421504 |
| 2024-05-16 | 12.90 | $13.85 | 1.1M |
| 2024-05-15 | 12.81 | $13.65 | 740724 |
| 2024-05-14 | 12.74 | $13.41 | 355014 |
| 2024-05-13 | 12.68 | $13.18 | 247803 |
| 2024-05-10 | 12.64 | $13.11 | 400053 |
| 2024-05-09 | 12.61 | $13.12 | 560433 |
| 2024-05-08 | 12.61 | $13.07 | 513948 |
| 2024-05-07 | 12.61 | $13.04 | 522700 |
| 2024-05-06 | 12.64 | $12.86 | 258300 |
| 2024-05-03 | 12.67 | $12.84 | 319500 |
| 2024-05-02 | 12.70 | $12.74 | 329730 |
| 2024-05-01 | 12.74 | $12.58 | 463800 |
| 2024-04-30 | 12.78 | $12.64 | 765536 |
| 2024-04-29 | 12.83 | $12.64 | 381341 |
| 2024-04-26 | 12.88 | $12.59 | 346321 |
| 2024-04-25 | 12.95 | $12.51 | 343836 |
| 2024-04-24 | 13.04 | $12.65 | 436100 |
| 2024-04-23 | 13.12 | $12.69 | 625117 |
| 2024-04-22 | 13.19 | $12.54 | 842600 |
| 2024-04-19 | 13.28 | $12.20 | 451310 |
| 2024-04-18 | 13.39 | $12.17 | 1.1M |
| 2024-04-17 | 13.48 | $12.12 | 794640 |
| 2024-04-16 | 13.58 | $12.31 | 537800 |
| 2024-04-15 | 13.67 | $12.46 | 1.2M |
| 2024-04-12 | 13.76 | $12.42 | 1.6M |
| 2024-04-11 | 13.86 | $13.08 | 1.4M |
| 2024-04-10 | 13.93 | $13.18 | 1.6M |
| 2024-04-09 | 13.99 | $13.56 | 1.9M |
| 2024-04-08 | 14.04 | $13.54 | 860029 |
| 2024-04-05 | 14.09 | $13.42 | 974600 |
| 2024-04-04 | 14.14 | $13.43 | 1.4M |
| 2024-04-03 | 14.19 | $13.43 | 4.3M |
| 2024-04-02 | 14.24 | $13.56 | 861700 |
| 2024-04-01 | 14.28 | $13.80 | 822019 |
| 2024-03-28 | 14.31 | $14.02 | 927806 |
| 2024-03-27 | 14.32 | $14.16 | 536836 |
| 2024-03-26 | 14.33 | $14.31 | 717600 |
| 2024-03-25 | 14.32 | $14.14 | 642236 |
| 2024-03-22 | 14.34 | $14.36 | 694200 |
| 2024-03-21 | 14.35 | $14.31 | 897911 |
| 2024-03-20 | 14.36 | $14.00 | 1.3M |
| 2024-03-19 | 14.39 | $14.02 | 1.1M |
| 2024-03-18 | 14.44 | $14.18 | 535822 |
| 2024-03-15 | 14.46 | $14.23 | 503006 |
| 2024-03-14 | 14.46 | $14.49 | 941800 |
| 2024-03-13 | 14.45 | $14.41 | 502900 |
| 2024-03-12 | 14.43 | $14.42 | 1.4M |
| 2024-03-11 | 14.42 | $14.47 | 856000 |
| 2024-03-08 | 14.39 | $14.56 | 965400 |
| 2024-03-07 | 14.36 | $14.48 | 1.3M |
| 2024-03-06 | 14.35 | $14.42 | 866700 |
| 2024-03-05 | 14.34 | $14.36 | 768349 |
| 2024-03-04 | 14.33 | $14.40 | 837416 |
| 2024-03-01 | 14.32 | $14.41 | 815262 |
| 2024-02-29 | 14.29 | $14.32 | 1.1M |
| 2024-02-28 | 14.24 | $14.28 | 605100 |
| 2024-02-27 | 14.18 | $14.20 | 457642 |
| 2024-02-26 | 14.12 | $14.41 | 878600 |
| 2024-02-23 | 14.06 | $14.55 | 1.4M |
| 2024-02-22 | 13.97 | $14.56 | 1.9M |
| 2024-02-21 | 13.88 | $14.58 | 1.4M |
| 2024-02-20 | 13.78 | $14.98 | 2.6M |
| 2024-02-16 | 13.66 | $14.57 | 795700 |
| 2024-02-15 | 13.57 | $14.38 | 497300 |
| 2024-02-14 | 13.48 | $14.19 | 584100 |
| 2024-02-13 | 13.39 | $14.09 | 858200 |
| 2024-02-12 | 13.30 | $14.19 | 850202 |
| 2024-02-09 | 13.24 | $13.93 | 418900 |
| 2024-02-08 | 13.18 | $13.96 | 636425 |
| 2024-02-07 | 13.13 | $14.24 | 578738 |
| 2024-02-06 | 13.05 | $14.17 | 1.4M |
| 2024-02-05 | 12.99 | $14.09 | 1.4M |
| 2024-02-02 | 12.92 | $14.23 | 1.5M |
| 2024-02-01 | 12.85 | $13.95 | 1.5M |
| 2024-01-31 | 12.80 | $13.19 | 1.1M |
| 2024-01-30 | 12.80 | $13.11 | 1.2M |
| 2024-01-29 | 12.82 | $13.11 | 780515 |
| 2024-01-26 | 12.84 | $13.07 | 627200 |
| 2024-01-25 | 12.87 | $12.83 | 662300 |
| 2024-01-24 | 12.92 | $12.65 | 683977 |
| 2024-01-23 | 12.98 | $12.65 | 813117 |
| 2024-01-22 | 13.04 | $12.62 | 506913 |
| 2024-01-19 | 13.09 | $12.65 | 902100 |
| 2024-01-18 | 13.15 | $12.60 | 877616 |
| 2024-01-17 | 13.21 | $12.40 | 562725 |
| 2024-01-16 | 13.29 | $12.41 | 685200 |
| 2024-01-12 | 13.37 | $12.86 | 601900 |
| 2024-01-11 | 13.42 | $12.84 | 705307 |
| 2024-01-10 | 13.44 | $12.83 | 515100 |
| 2024-01-09 | 13.46 | $12.76 | 831800 |
| 2024-01-08 | 13.48 | $12.88 | 671600 |
| 2024-01-05 | 13.49 | $12.84 | 738500 |
| 2024-01-04 | 13.51 | $12.80 | 836600 |
| 2024-01-03 | 13.52 | $12.95 | 758804 |
| 2024-01-02 | 13.52 | $13.17 | 1.5M |
| 2023-12-29 | 13.51 | $13.44 | 863441 |
| 2023-12-28 | 13.49 | $13.57 | 649300 |
| 2023-12-27 | 13.46 | $13.69 | 677527 |
| 2023-12-26 | 13.43 | $13.83 | 460100 |
| 2023-12-22 | 13.38 | $13.78 | 565600 |
| 2023-12-21 | 13.33 | $13.82 | 653823 |
| 2023-12-20 | 13.28 | $13.75 | 683717 |
| 2023-12-19 | 13.24 | $13.77 | 826017 |
| 2023-12-18 | 13.20 | $13.73 | 865223 |
| 2023-12-15 | 13.16 | $14.01 | 638700 |
| 2023-12-14 | 13.10 | $14.05 | 722030 |
| 2023-12-13 | 13.03 | $13.82 | 804310 |
| 2023-12-12 | 12.98 | $13.28 | 579523 |
| 2023-12-11 | 12.93 | $13.28 | 627529 |
| 2023-12-08 | 12.90 | $13.13 | 441800 |
| 2023-12-07 | 12.88 | $13.14 | 578934 |
| 2023-12-06 | 12.84 | $13.12 | 598726 |
| 2023-12-05 | 12.82 | $13.03 | 758200 |
| 2023-12-04 | 12.80 | $13.01 | 1.2M |
| 2023-12-01 | 12.79 | $12.95 | 714500 |
| 2023-11-30 | 12.77 | $13.06 | 933000 |
| 2023-11-29 | 12.73 | $13.00 | 565513 |
| 2023-11-28 | 12.69 | $13.10 | 932100 |
| 2023-11-27 | 12.63 | $12.83 | 848900 |
| 2023-11-24 | 12.58 | $12.76 | 490415 |
| 2023-11-22 | 12.54 | $12.79 | 576300 |
| 2023-11-21 | 12.50 | $12.89 | 730300 |
| 2023-11-20 | 12.47 | $12.98 | 639400 |
| 2023-11-17 | 12.42 | $12.88 | 796747 |
| 2023-11-16 | 12.38 | $12.85 | 422100 |
| 2023-11-15 | 12.35 | $12.75 | 587900 |
| 2023-11-14 | 12.32 | $12.71 | 819848 |
| 2023-11-13 | 12.30 | $12.42 | 985800 |
| 2023-11-10 | 12.29 | $12.59 | 579738 |
| 2023-11-09 | 12.27 | $12.64 | 832042 |
| 2023-11-08 | 12.24 | $12.49 | 870500 |
| 2023-11-07 | 12.25 | $12.58 | 830448 |
| 2023-11-06 | 12.25 | $12.79 | 560700 |
| 2023-11-03 | 12.23 | $12.74 | 572700 |
| 2023-11-02 | 12.20 | $12.54 | 493863 |
| 2023-11-01 | 12.19 | $12.31 | 649127 |
| 2023-10-31 | 12.19 | $12.08 | 844701 |
| 2023-10-30 | 12.20 | $12.03 | 650223 |
| 2023-10-27 | 12.23 | $11.85 | 769116 |
| 2023-10-26 | 12.28 | $11.96 | 844119 |
| 2023-10-25 | 12.32 | $11.98 | 447200 |
| 2023-10-24 | 12.35 | $12.13 | 1.2M |
| 2023-10-23 | 12.35 | $12.03 | 733600 |
| 2023-10-20 | 12.37 | $12.10 | 463700 |
| 2023-10-19 | 12.38 | $12.20 | 814302 |
| 2023-10-18 | 12.38 | $12.30 | 1.1M |
| 2023-10-17 | 12.39 | $12.28 | 921000 |
| 2023-10-16 | 12.39 | $12.27 | 563744 |
| 2023-10-13 | 12.39 | $12.00 | 971600 |
| 2023-10-12 | 12.41 | $12.18 | 1.4M |
| 2023-10-11 | 12.41 | $12.58 | 2.1M |
| 2023-10-10 | 12.37 | $12.55 | 578200 |
| 2023-10-09 | 12.34 | $12.39 | 1.3M |
| 2023-10-06 | 12.31 | $12.33 | 1.3M |
| 2023-10-05 | 12.30 | $12.20 | 1.3M |
| 2023-10-04 | 12.29 | $12.27 | 1.1M |
| 2023-10-03 | 12.28 | $12.36 | 1.2M |
| 2023-10-02 | 12.28 | $12.58 | 744200 |
| 2023-09-29 | 12.27 | $12.82 | 2.5M |
| 2023-09-28 | 12.25 | $12.83 | 1.1M |
| 2023-09-27 | 12.24 | $12.50 | 1.0M |
| 2023-09-26 | 12.26 | $12.22 | 872600 |
| 2023-09-25 | 12.29 | $12.38 | 857523 |
| 2023-09-22 | 12.30 | $12.32 | 1.1M |
| 2023-09-21 | 12.30 | $12.25 | 748800 |
| 2023-09-20 | 12.31 | $12.46 | 702311 |
| 2023-09-19 | 12.30 | $12.26 | 706300 |
| 2023-09-18 | 12.30 | $12.30 | 431824 |
| 2023-09-15 | 12.29 | $12.35 | 976000 |
| 2023-09-14 | 12.28 | $12.20 | 598400 |
| 2023-09-13 | 12.28 | $11.90 | 878700 |
| 2023-09-12 | 12.30 | $11.82 | 938703 |
| 2023-09-11 | 12.32 | $11.83 | 767829 |
| 2023-09-08 | 12.35 | $12.12 | 399544 |
| 2023-09-07 | 12.36 | $12.01 | 602946 |
| 2023-09-06 | 12.38 | $12.10 | 682500 |
| 2023-09-05 | 12.39 | $12.27 | 567313 |
| 2023-09-01 | 12.40 | $12.43 | 455400 |
| 2023-08-31 | 12.37 | $12.54 | 742107 |
| 2023-08-30 | 12.33 | $12.59 | 801523 |
| 2023-08-29 | 12.29 | $12.85 | 935442 |
| 2023-08-28 | 12.25 | $12.72 | 451900 |
| 2023-08-25 | 12.20 | $12.58 | 541800 |
| 2023-08-24 | 12.16 | $12.51 | 733500 |
| 2023-08-23 | 12.11 | $12.37 | 489363 |
| 2023-08-22 | 12.07 | $12.20 | 1.2M |
| 2023-08-21 | 12.04 | $12.25 | 960500 |
| 2023-08-18 | 12.02 | $12.22 | 878002 |
| 2023-08-17 | 11.99 | $12.17 | 1.3M |
| 2023-08-16 | 11.96 | $12.19 | 1.0M |
| 2023-08-15 | 11.94 | $12.24 | 560937 |
| 2023-08-14 | 11.91 | $12.26 | 735147 |
| 2023-08-11 | 11.88 | $12.34 | 757334 |
| 2023-08-10 | 11.85 | $12.41 | 882300 |
| 2023-08-09 | 11.82 | $12.34 | 966302 |
| 2023-08-08 | 11.78 | $12.34 | 965127 |
| 2023-08-07 | 11.73 | $12.43 | 721800 |
| 2023-08-04 | 11.66 | $11.79 | 758000 |
| 2023-08-03 | 11.63 | $11.73 | 525500 |
| 2023-08-02 | 11.61 | $11.81 | 499300 |
| 2023-08-01 | 11.58 | $12.06 | 603700 |
| 2023-07-31 | 11.55 | $11.73 | 1.6M |
| 2023-07-28 | 11.53 | $11.74 | 369111 |
| 2023-07-27 | 11.50 | $11.67 | 625722 |
| 2023-07-26 | 11.49 | $11.56 | 757031 |
| 2023-07-25 | 11.50 | $11.59 | 382000 |
| 2023-07-24 | 11.50 | $11.76 | 323531 |
| 2023-07-21 | 11.49 | $11.69 | 536900 |
| 2023-07-20 | 11.50 | $11.56 | 795306 |
| 2023-07-19 | 11.52 | $11.69 | 989503 |
| 2023-07-18 | 11.54 | $11.68 | 635821 |
| 2023-07-17 | 11.56 | $11.68 | 858484 |
| 2023-07-14 | 11.58 | $11.77 | 493443 |
| 2023-07-13 | 11.60 | $11.80 | 443551 |
| 2023-07-12 | 11.61 | $11.59 | 646419 |
| 2023-07-11 | 11.63 | $11.24 | 781600 |
| 2023-07-10 | 11.65 | $11.14 | 1.0M |
| 2023-07-07 | 11.68 | $11.16 | 1.4M |
| 2023-07-06 | 11.71 | $11.22 | 1.5M |
| 2023-07-05 | 11.75 | $11.25 | 1.2M |
| 2023-07-03 | 11.78 | $11.42 | 287700 |
| 2023-06-30 | 11.80 | $11.30 | 857747 |
| 2023-06-29 | 11.81 | $11.29 | 1.3M |
| 2023-06-28 | 11.83 | $11.48 | 1.3M |
| 2023-06-27 | 11.87 | $11.69 | 776041 |
| 2023-06-26 | 11.87 | $11.64 | 887100 |
| 2023-06-23 | 11.87 | $11.57 | 959091 |
| 2023-06-22 | 11.88 | $11.89 | 1.1M |
| 2023-06-21 | 11.87 | $11.93 | 1.3M |
| 2023-06-20 | 11.87 | $12.00 | 1.4M |
| 2023-06-16 | 11.85 | $12.05 | 1.4M |
| 2023-06-15 | 11.83 | $12.18 | 664300 |
| 2023-06-14 | 11.80 | $12.06 | 1.2M |
| 2023-06-13 | 11.77 | $12.16 | 1.4M |
| 2023-06-12 | 11.75 | $11.92 | 703926 |
| 2023-06-09 | 11.75 | $11.72 | 615102 |
| 2023-06-08 | 11.75 | $11.74 | 676500 |
| 2023-06-07 | 11.75 | $11.74 | 1.3M |
| 2023-06-06 | 11.75 | $11.97 | 1.7M |
| 2023-06-05 | 11.73 | $11.81 | 530164 |
| 2023-06-02 | 11.71 | $11.77 | 2.1M |
| 2023-06-01 | 11.69 | $11.54 | 1.7M |
| 2023-05-31 | 11.68 | $11.82 | 2.2M |
| 2023-05-30 | 11.66 | $12.10 | 2.1M |
| 2023-05-26 | 11.61 | $11.74 | 1.8M |
| 2023-05-25 | 11.59 | $11.66 | 1.7M |
| 2023-05-24 | 11.57 | $11.73 | 1.4M |
| 2023-05-23 | 11.54 | $11.78 | 1.1M |
| 2023-05-22 | 11.51 | $11.82 | 1.5M |
| 2023-05-19 | 11.48 | $11.76 | 2.5M |
| 2023-05-18 | 11.46 | $11.58 | 1.6M |
| 2023-05-17 | 11.45 | $11.60 | 1.1M |
| 2023-05-16 | 11.45 | $11.43 | 1.3M |
| 2023-05-15 | 11.45 | $11.86 | 1.0M |
| 2023-05-12 | 11.45 | $11.86 | 1.3M |
| 2023-05-11 | 11.44 | $11.68 | 1.2M |
| 2023-05-10 | 11.45 | $11.75 | 1.9M |
| 2023-05-09 | 11.44 | $11.67 | 1.7M |
| 2023-05-08 | 11.44 | $11.62 | 704117 |
| 2023-05-05 | 11.44 | $11.50 | 1.0M |
| 2023-05-04 | 11.46 | $11.39 | 848800 |
| 2023-05-03 | 11.47 | $11.33 | 1.6M |
| 2023-05-02 | 11.49 | $11.29 | 1.9M |
| 2023-05-01 | 11.50 | $11.15 | 1.2M |
| 2023-04-28 | 11.50 | $11.30 | 2.0M |
| 2023-04-27 | 11.50 | $11.26 | 961425 |
| 2023-04-26 | 11.50 | $11.19 | 1.0M |
| 2023-04-25 | 11.52 | $11.16 | 1.6M |
| 2023-04-24 | 11.54 | $11.18 | 946649 |
| 2023-04-21 | 11.57 | $11.40 | 834432 |
| 2023-04-20 | 11.58 | $11.38 | 2.0M |
| 2023-04-19 | 11.60 | $11.51 | 811356 |
| 2023-04-18 | 11.61 | $11.61 | 765200 |
| 2023-04-17 | 11.61 | $11.71 | 1.5M |
| 2023-04-14 | 11.59 | $11.74 | 692700 |
| 2023-04-13 | 11.57 | $11.76 | 557441 |
| 2023-04-12 | 11.55 | $11.59 | 1.4M |
| 2023-04-11 | 11.54 | $11.75 | 616542 |
| 2023-04-10 | 11.52 | $11.65 | 868600 |
| 2023-04-06 | 11.51 | $11.75 | 1.7M |
| 2023-04-05 | 11.50 | $11.71 | 830700 |
| 2023-04-04 | 11.49 | $11.70 | 1.4M |
| 2023-04-03 | 11.49 | $11.40 | 890100 |
| 2023-03-31 | 11.51 | $11.34 | 1.7M |
| 2023-03-30 | 11.52 | $11.24 | 1.2M |
| 2023-03-29 | 11.54 | $11.23 | 2.0M |
| 2023-03-28 | 11.56 | $11.60 | 758600 |
| 2023-03-27 | 11.56 | $11.58 | 1.1M |
| 2023-03-24 | 11.55 | $11.73 | 1.1M |
| 2023-03-23 | 11.54 | $11.63 | 854200 |
| 2023-03-22 | 11.57 | $11.68 | 788600 |
| 2023-03-21 | 11.61 | $11.72 | 631408 |
| 2023-03-20 | 11.64 | $11.62 | 1.4M |
| 2023-03-17 | 11.70 | $11.28 | 1.6M |
| 2023-03-16 | 11.77 | $11.39 | 1.6M |
| 2023-03-15 | 11.85 | $11.40 | 1.7M |
| 2023-03-14 | 11.94 | $11.36 | 1.6M |
| 2023-03-13 | 12.05 | $11.37 | 1.5M |
| 2023-03-10 | 12.14 | $11.41 | 1.6M |
| 2023-03-09 | 12.23 | $11.60 | 1.2M |
| 2023-03-08 | 12.32 | $11.55 | 1.0M |
| 2023-03-07 | 12.42 | $11.61 | 1.5M |
| 2023-03-06 | 12.52 | $11.76 | 576500 |
| 2023-03-03 | 12.61 | $11.71 | 840834 |
| 2023-03-02 | 12.74 | $11.61 | 954527 |
| 2023-03-01 | 12.88 | $11.62 | 1.4M |
| 2023-02-28 | 13.01 | $11.57 | 1.3M |
| 2023-02-27 | 13.15 | $11.45 | 1.4M |
| 2023-02-24 | 13.30 | $11.48 | 2.2M |
| 2023-02-23 | 13.45 | $12.29 | 1.0M |
| 2023-02-22 | 13.57 | $12.40 | 687900 |
| 2023-02-21 | 13.69 | $12.38 | 1.9M |
| 2023-02-17 | 13.81 | $12.75 | 2.2M |
| 2023-02-16 | 13.92 | $12.70 | 2.1M |
| 2023-02-15 | 14.02 | $12.93 | 1.7M |
| 2023-02-14 | 14.07 | $13.34 | 1.3M |
| 2023-02-13 | 14.11 | $13.38 | 1.2M |
| 2023-02-10 | 14.14 | $13.32 | 1.4M |
| 2023-02-09 | 14.17 | $13.19 | 577900 |
| 2023-02-08 | 14.21 | $13.43 | 804660 |
| 2023-02-07 | 14.22 | $13.52 | 715603 |
| 2023-02-06 | 14.23 | $13.51 | 837600 |
| 2023-02-03 | 14.24 | $13.68 | 1.2M |
| 2023-02-02 | 14.22 | $14.25 | 730208 |
| 2023-02-01 | 14.18 | $14.31 | 1.5M |
| 2023-01-31 | 14.13 | $14.31 | 800825 |
| 2023-01-30 | 14.09 | $14.40 | 827125 |
| 2023-01-27 | 14.04 | $14.42 | 625032 |
| 2023-01-26 | 14.02 | $14.49 | 624805 |
| 2023-01-25 | 14.01 | $14.60 | 770000 |
| 2023-01-24 | 13.99 | $14.86 | 451000 |
| 2023-01-23 | 13.95 | $14.88 | 521235 |
| 2023-01-20 | 13.91 | $14.80 | 677800 |
| 2023-01-19 | 13.86 | $14.73 | 1.5M |
| 2023-01-18 | 13.81 | $14.04 | 937400 |
| 2023-01-17 | 13.80 | $14.05 | 821300 |
| 2023-01-13 | 13.79 | $14.04 | 765400 |
| 2023-01-12 | 13.81 | $13.87 | 727719 |
| 2023-01-11 | 13.83 | $13.91 | 1.1M |
| 2023-01-10 | 13.85 | $13.76 | 531200 |
| 2023-01-09 | 13.88 | $13.76 | 709900 |
| 2023-01-06 | 13.90 | $13.68 | 584756 |
| 2023-01-05 | 13.92 | $13.33 | 720110 |
| 2023-01-04 | 13.96 | $13.30 | 970100 |
| 2023-01-03 | 14.02 | $13.30 | 1.5M |
| 2022-12-30 | 14.07 | $13.50 | 760600 |
| 2022-12-29 | 14.10 | $13.56 | 1.0M |
| 2022-12-28 | 14.14 | $13.92 | 1.1M |
| 2022-12-27 | 14.14 | $14.35 | 500500 |
| 2022-12-23 | 14.12 | $14.14 | 410739 |
| 2022-12-22 | 14.11 | $14.06 | 594600 |
| 2022-12-21 | 14.10 | $14.01 | 697207 |
| 2022-12-20 | 14.09 | $13.88 | 611247 |
| 2022-12-19 | 14.07 | $13.81 | 1.2M |
| 2022-12-16 | 14.06 | $13.79 | 934020 |
| 2022-12-15 | 14.05 | $13.90 | 975723 |
| 2022-12-14 | 14.04 | $14.28 | 1.2M |
| 2022-12-13 | 14.02 | $14.38 | 776704 |
| 2022-12-12 | 13.99 | $14.34 | 1.5M |
| 2022-12-09 | 13.97 | $14.27 | 798300 |
| 2022-12-08 | 13.93 | $14.15 | 547408 |
| 2022-12-07 | 13.89 | $14.19 | 471900 |
| 2022-12-06 | 13.84 | $14.16 | 565316 |
| 2022-12-05 | 13.79 | $14.38 | 741100 |
| 2022-12-02 | 13.72 | $14.32 | 800313 |
| 2022-12-01 | 13.63 | $14.19 | 927009 |
| 2022-11-30 | 13.56 | $14.26 | 938500 |
| 2022-11-29 | 13.48 | $14.02 | 594800 |
| 2022-11-28 | 13.41 | $13.81 | 523866 |
| 2022-11-25 | 13.37 | $13.94 | 267200 |
| 2022-11-23 | 13.31 | $13.86 | 872017 |
| 2022-11-22 | 13.25 | $13.79 | 897900 |
| 2022-11-21 | 13.19 | $13.57 | 869148 |
| 2022-11-18 | 13.12 | $13.59 | 1.1M |
| 2022-11-17 | 13.07 | $13.59 | 714317 |
| 2022-11-16 | 13.00 | $13.73 | 1.1M |
| 2022-11-15 | 12.93 | $13.77 | 704300 |
| 2022-11-14 | 12.86 | $13.84 | 437800 |
| 2022-11-11 | 12.77 | $13.87 | 609327 |
| 2022-11-10 | 12.67 | $13.66 | 1.0M |
| 2022-11-09 | 12.59 | $13.34 | 1.1M |
| 2022-11-08 | 12.51 | $13.18 | 564040 |
| 2022-11-07 | 12.44 | $13.00 | 1.0M |
| 2022-11-04 | 12.40 | $12.99 | 1.2M |
| 2022-11-03 | 12.36 | $12.65 | 1.3M |
| 2022-11-02 | 12.35 | $12.71 | 1.3M |
| 2022-11-01 | 12.34 | $12.66 | 767100 |
| 2022-10-31 | 12.34 | $12.71 | 1.0M |
| 2022-10-28 | 12.33 | $12.94 | 762731 |
| 2022-10-27 | 12.30 | $12.75 | 571314 |
| 2022-10-26 | 12.27 | $12.70 | 1.5M |
| 2022-10-25 | 12.26 | $12.50 | 1.1M |
| 2022-10-24 | 12.26 | $12.29 | 881226 |
| 2022-10-21 | 12.28 | $12.53 | 849300 |
| 2022-10-20 | 12.29 | $12.22 | 1.7M |
| 2022-10-19 | 12.32 | $12.28 | 1.0M |
| 2022-10-18 | 12.34 | $12.34 | 1.3M |
| 2022-10-17 | 12.38 | $12.15 | 1.2M |
| 2022-10-14 | 12.41 | $11.88 | 1.3M |
| 2022-10-13 | 12.46 | $11.93 | 782501 |
| 2022-10-12 | 12.49 | $11.86 | 969283 |
| 2022-10-11 | 12.54 | $11.77 | 1.3M |
| 2022-10-10 | 12.61 | $12.17 | 1.4M |
| 2022-10-07 | 12.67 | $12.18 | 1.1M |
| 2022-10-06 | 12.73 | $12.35 | 680300 |
| 2022-10-05 | 12.77 | $12.57 | 912900 |
| 2022-10-04 | 12.81 | $12.74 | 544400 |
| 2022-10-03 | 12.83 | $12.50 | 1.3M |
| 2022-09-30 | 12.87 | $12.22 | 1.3M |
| 2022-09-29 | 12.93 | $12.22 | 906400 |
| 2022-09-28 | 13.01 | $12.50 | 868300 |
| 2022-09-27 | 13.08 | $12.54 | 1.1M |
| 2022-09-26 | 13.15 | $12.62 | 1.4M |
| 2022-09-23 | 13.22 | $12.70 | 998513 |
| 2022-09-22 | 13.30 | $12.78 | 920822 |
| 2022-09-21 | 13.38 | $12.85 | 1.3M |
| 2022-09-20 | 13.45 | $13.00 | 1.9M |
| 2022-09-19 | 13.52 | $12.82 | 803951 |
| 2022-09-16 | 13.58 | $12.83 | 1.4M |
| 2022-09-15 | 13.64 | $12.59 | 1.4M |
| 2022-09-14 | 13.72 | $12.92 | 1.1M |
| 2022-09-13 | 13.79 | $13.01 | 1.3M |
| 2022-09-12 | 13.85 | $13.43 | 805100 |
| 2022-09-09 | 13.88 | $13.38 | 572144 |
| 2022-09-08 | 13.94 | $13.23 | 1.4M |
| 2022-09-07 | 14.01 | $13.24 | 1.3M |
| 2022-09-06 | 14.07 | $13.24 | 1.1M |
| 2022-09-02 | 14.13 | $13.35 | 1.0M |
| 2022-09-01 | 14.18 | $13.40 | 1.1M |
| 2022-08-31 | 14.22 | $13.72 | 1.2M |
| 2022-08-30 | 14.25 | $13.87 | 1.4M |
| 2022-08-29 | 14.27 | $14.01 | 1.2M |
| 2022-08-26 | 14.29 | $13.96 | 719700 |
| 2022-08-25 | 14.31 | $14.37 | 752805 |
| 2022-08-24 | 14.31 | $14.29 | 1.1M |
| 2022-08-23 | 14.32 | $14.35 | 1.9M |
| 2022-08-22 | 14.30 | $14.30 | 1.1M |
| 2022-08-19 | 14.30 | $14.15 | 1.1M |
| 2022-08-18 | 14.29 | $14.03 | 1.3M |
| 2022-08-17 | 14.29 | $14.22 | 1.4M |
| 2022-08-16 | 14.28 | $14.16 | 1.0M |
| 2022-08-15 | 14.28 | $14.21 | 578001 |
| 2022-08-12 | 14.27 | $14.21 | 680700 |
| 2022-08-11 | 14.25 | $14.49 | 605145 |
| 2022-08-10 | 14.22 | $14.53 | 750922 |
| 2022-08-09 | 14.21 | $14.47 | 1.4M |
| 2022-08-08 | 14.20 | $14.41 | 772358 |
| 2022-08-05 | 14.18 | $14.41 | 859000 |
| 2022-08-04 | 14.17 | $14.30 | 576413 |
| 2022-08-03 | 14.16 | $14.24 | 396127 |
| 2022-08-02 | 14.14 | $14.19 | 590944 |
| 2022-08-01 | 14.14 | $14.43 | 790753 |
| 2022-07-29 | 14.12 | $14.40 | 583000 |
| 2022-07-28 | 14.10 | $14.42 | 707100 |
| 2022-07-27 | 14.08 | $14.38 | 775921 |
| 2022-07-26 | 14.07 | $14.14 | 471544 |
| 2022-07-25 | 14.08 | $14.14 | 721303 |
| 2022-07-22 | 14.10 | $14.04 | 470639 |
| 2022-07-21 | 14.09 | $14.10 | 905400 |
| 2022-07-20 | 14.09 | $13.92 | 897511 |
| 2022-07-19 | 14.09 | $14.12 | 406700 |
| 2022-07-18 | 14.08 | $13.98 | 722500 |
| 2022-07-15 | 14.06 | $13.94 | 971000 |
| 2022-07-14 | 14.06 | $13.87 | 590618 |
| 2022-07-13 | 14.06 | $14.32 | 1.1M |
| 2022-07-12 | 14.03 | $14.23 | 1.0M |
| 2022-07-11 | 14.03 | $14.10 | 1.2M |
| 2022-07-08 | 14.05 | $14.10 | 971400 |
| 2022-07-07 | 14.08 | $14.10 | 661600 |
| 2022-07-06 | 14.12 | $13.95 | 698741 |
| 2022-07-05 | 14.16 | $14.05 | 653607 |
| 2022-07-01 | 14.20 | $14.13 | 573600 |
| 2022-06-30 | 14.25 | $13.96 | 1.1M |
| 2022-06-29 | 14.30 | $14.10 | 511425 |
| 2022-06-28 | 14.35 | $14.16 | 822637 |
| 2022-06-27 | 14.39 | $14.36 | 802802 |
| 2022-06-24 | 14.42 | $14.39 | 666104 |
| 2022-06-23 | 14.42 | $13.96 | 548200 |
| 2022-06-22 | 14.44 | $13.97 | 564500 |
| 2022-06-21 | 14.46 | $14.10 | 1.2M |
| 2022-06-17 | 14.46 | $13.84 | 1.9M |
| 2022-06-16 | 14.48 | $13.60 | 1.3M |
| 2022-06-15 | 14.50 | $13.92 | 1.1M |
| 2022-06-14 | 14.52 | $13.85 | 849400 |
| 2022-06-13 | 14.55 | $13.79 | 1.1M |
| 2022-06-10 | 14.59 | $14.26 | 611924 |
| 2022-06-09 | 14.58 | $14.49 | 599600 |
| 2022-06-08 | 14.54 | $14.66 | 638900 |
| 2022-06-07 | 14.51 | $14.85 | 321800 |
| 2022-06-06 | 14.47 | $14.83 | 740623 |
| 2022-06-03 | 14.42 | $14.87 | 551400 |
| 2022-06-02 | 14.38 | $15.06 | 1.1M |
| 2022-06-01 | 14.34 | $15.02 | 575339 |
| 2022-05-31 | 14.29 | $14.99 | 1.2M |
| 2022-05-27 | 14.24 | $15.06 | 1.4M |
| 2022-05-26 | 14.18 | $14.84 | 1.1M |
| 2022-05-25 | 14.14 | $14.46 | 856835 |
| 2022-05-24 | 14.11 | $14.29 | 708200 |
| 2022-05-23 | 14.10 | $14.37 | 837100 |
| 2022-05-20 | 14.09 | $14.07 | 2.9M |
| 2022-05-19 | 14.10 | $14.24 | 739400 |
| 2022-05-18 | 14.11 | $14.00 | 573700 |
| 2022-05-17 | 14.14 | $14.45 | 358500 |
| 2022-05-16 | 14.15 | $14.36 | 1.5M |
| 2022-05-13 | 14.15 | $14.66 | 878439 |
| 2022-05-12 | 14.14 | $14.07 | 2.1M |
| 2022-05-11 | 14.17 | $13.71 | 1.2M |
| 2022-05-10 | 14.22 | $14.04 | 1.1M |
| 2022-05-09 | 14.26 | $13.93 | 1.2M |
| 2022-05-06 | 14.30 | $13.90 | 610408 |
| 2022-05-05 | 14.35 | $13.99 | 1.4M |
| 2022-05-04 | 14.40 | $14.27 | 603400 |
| 2022-05-03 | 14.45 | $14.07 | 812226 |
| 2022-05-02 | 14.51 | $13.96 | 828100 |
| 2022-04-29 | 14.56 | $13.93 | 682000 |
| 2022-04-28 | 14.59 | $14.06 | 1.2M |
| 2022-04-27 | 14.59 | $13.85 | 3.2M |
| 2022-04-26 | 14.62 | $14.00 | 1.0M |
| 2022-04-25 | 14.64 | $14.18 | 1.6M |
| 2022-04-22 | 14.64 | $14.33 | 937310 |
| 2022-04-21 | 14.63 | $14.47 | 1.4M |
| 2022-04-20 | 14.61 | $14.63 | 1.0M |
| 2022-04-19 | 14.57 | $14.60 | 1.4M |
| 2022-04-18 | 14.52 | $14.31 | 821516 |
| 2022-04-14 | 14.49 | $14.43 | 1.3M |
| 2022-04-13 | 14.45 | $14.73 | 895949 |
| 2022-04-12 | 14.39 | $14.68 | 1.5M |
| 2022-04-11 | 14.32 | $14.92 | 926035 |
| 2022-04-08 | 14.23 | $14.78 | 968100 |
| 2022-04-07 | 14.13 | $14.72 | 1.3M |
| 2022-04-06 | 14.04 | $15.10 | 958000 |
| 2022-04-05 | 13.93 | $15.16 | 3.9M |
| 2022-04-04 | 13.81 | $15.26 | 2.5M |
| 2022-04-01 | 13.68 | $15.15 | 2.4M |
| 2022-03-31 | 13.58 | $14.34 | 1.2M |
| 2022-03-30 | 13.51 | $14.13 | 831600 |
| 2022-03-29 | 13.46 | $14.47 | 1.6M |
| 2022-03-28 | 13.39 | $14.40 | 1.1M |
| 2022-03-25 | 13.33 | $14.23 | 734243 |
| 2022-03-24 | 13.29 | $14.11 | 549300 |
| 2022-03-23 | 13.24 | $13.96 | 263349 |
| 2022-03-22 | 13.21 | $13.94 | 983900 |
| 2022-03-21 | 13.19 | $13.65 | 856148 |
| 2022-03-18 | 13.18 | $13.64 | 882700 |
| 2022-03-17 | 13.18 | $13.59 | 907444 |
| 2022-03-16 | 13.18 | $13.59 | 781000 |
| 2022-03-15 | 13.18 | $13.22 | 975400 |
| 2022-03-14 | 13.19 | $13.22 | 794100 |
| 2022-03-11 | 13.20 | $12.78 | 1.4M |
| 2022-03-10 | 13.22 | $12.88 | 623400 |
| 2022-03-09 | 13.26 | $12.90 | 747300 |
| 2022-03-08 | 13.28 | $12.72 | 810100 |
| 2022-03-07 | 13.30 | $12.69 | 715037 |
| 2022-03-04 | 13.33 | $13.04 | 1.1M |
| 2022-03-03 | 13.33 | $13.06 | 464935 |
| 2022-03-02 | 13.33 | $13.10 | 1.2M |
| 2022-03-01 | 13.33 | $13.14 | 590417 |
| 2022-02-28 | 13.32 | $13.19 | 862307 |
| 2022-02-25 | 13.30 | $13.34 | 464300 |
| 2022-02-24 | 13.27 | $13.20 | 555214 |
| 2022-02-23 | 13.25 | $13.32 | 365621 |
| 2022-02-22 | 13.22 | $13.46 | 308500 |
| 2022-02-18 | 13.20 | $13.49 | 643419 |
| 2022-02-17 | 13.18 | $13.61 | 772501 |
| 2022-02-16 | 13.15 | $13.65 | 738705 |
| 2022-02-15 | 13.14 | $13.64 | 874616 |
| 2022-02-14 | 13.12 | $13.30 | 354724 |
| 2022-02-11 | 13.12 | $13.39 | 708023 |
| 2022-02-10 | 13.10 | $13.36 | 1.3M |
| 2022-02-09 | 13.09 | $13.57 | 305135 |
| 2022-02-08 | 13.05 | $13.33 | 496400 |
| 2022-02-07 | 13.02 | $13.20 | 531696 |
| 2022-02-04 | 12.99 | $13.15 | 259400 |
| 2022-02-03 | 12.96 | $13.08 | 373003 |
| 2022-02-02 | 12.93 | $13.17 | 330800 |
| 2022-02-01 | 12.90 | $13.07 | 397300 |
| 2022-01-31 | 12.87 | $12.96 | 928600 |
| 2022-01-28 | 12.85 | $12.77 | 539200 |
| 2022-01-27 | 12.85 | $12.70 | 764200 |
| 2022-01-26 | 12.88 | $12.83 | 980439 |
| 2022-01-25 | 12.92 | $12.69 | 713900 |
| 2022-01-24 | 12.97 | $12.98 | 1.4M |
| 2022-01-21 | 13.00 | $13.14 | 5.8M |
| 2022-01-20 | 13.02 | $13.07 | 1.3M |
| 2022-01-19 | 13.04 | $13.40 | 1.1M |
| 2022-01-18 | 13.04 | $13.20 | 416000 |
| 2022-01-14 | 13.04 | $13.24 | 1.7M |
| 2022-01-13 | 13.05 | $13.11 | 1.2M |
| 2022-01-12 | 13.05 | $13.06 | 992100 |
| 2022-01-11 | 13.05 | $12.84 | 657505 |
| 2022-01-10 | 13.06 | $12.80 | 900400 |
| 2022-01-07 | 13.07 | $12.59 | 828535 |
| 2022-01-06 | 13.09 | $12.47 | 1.3M |
| 2022-01-05 | 13.12 | $12.55 | 614000 |
| 2022-01-04 | 13.14 | $12.43 | 1.2M |
| 2022-01-03 | 13.17 | $12.59 | 998949 |
| 2021-12-31 | 13.18 | $12.57 | 1.1M |
| 2021-12-30 | 13.19 | $12.65 | 1.2M |
| 2021-12-29 | 13.18 | $13.37 | 825720 |
| 2021-12-28 | 13.15 | $13.61 | 2.2M |
| 2021-12-27 | 13.12 | $13.67 | 1.8M |
| 2021-12-23 | 13.07 | $13.65 | 535700 |
| 2021-12-22 | 13.04 | $13.53 | 748812 |
| 2021-12-21 | 13.01 | $13.51 | 526400 |
| 2021-12-20 | 12.98 | $13.27 | 1.8M |
| 2021-12-17 | 12.96 | $13.37 | 1.5M |
| 2021-12-16 | 12.94 | $13.38 | 600700 |
| 2021-12-15 | 12.92 | $13.08 | 364419 |
| 2021-12-14 | 12.92 | $13.02 | 664321 |
| 2021-12-13 | 12.93 | $13.04 | 1.2M |
| 2021-12-10 | 12.94 | $13.10 | 254824 |
| 2021-12-09 | 12.93 | $12.98 | 343532 |
| 2021-12-08 | 12.93 | $13.08 | 400910 |
| 2021-12-07 | 12.93 | $12.99 | 263300 |
| 2021-12-06 | 12.92 | $12.98 | 551500 |
| 2021-12-03 | 12.92 | $12.71 | 502400 |
| 2021-12-02 | 12.92 | $12.71 | 706500 |
| 2021-12-01 | 12.94 | $12.61 | 390345 |
| 2021-11-30 | 12.96 | $12.69 | 977640 |
| 2021-11-29 | 12.98 | $13.02 | 696900 |
| 2021-11-26 | 12.97 | $12.76 | 240821 |
| 2021-11-24 | 12.99 | $12.95 | 580929 |
| 2021-11-23 | 13.00 | $12.91 | 1.2M |
| 2021-11-22 | 13.02 | $12.89 | 357043 |
| 2021-11-19 | 13.03 | $12.96 | 418800 |
| 2021-11-18 | 13.06 | $12.94 | 339400 |
| 2021-11-17 | 13.08 | $12.94 | 259403 |
| 2021-11-16 | 13.10 | $13.04 | 351500 |
| 2021-11-15 | 13.12 | $13.20 | 146600 |
| 2021-11-12 | 13.11 | $13.33 | 336500 |
| 2021-11-11 | 13.11 | $12.93 | 298016 |
| 2021-11-10 | 13.12 | $13.00 | 314517 |
| 2021-11-09 | 13.12 | $12.97 | 430500 |
| 2021-11-08 | 13.11 | $12.89 | 257129 |
| 2021-11-05 | 13.12 | $12.88 | 295442 |
| 2021-11-04 | 13.13 | $12.86 | 509100 |
| 2021-11-03 | 13.14 | $12.98 | 448717 |
| 2021-11-02 | 13.16 | $13.12 | 661219 |
| 2021-11-01 | 13.18 | $13.05 | 352427 |
| 2021-10-29 | 13.20 | $12.81 | 709700 |
| 2021-10-28 | 13.25 | $13.08 | 492500 |
| 2021-10-27 | 13.27 | $13.17 | 1.5M |
| 2021-10-26 | 13.30 | $13.26 | 479300 |
| 2021-10-25 | 13.31 | $13.28 | 222429 |
| 2021-10-22 | 13.34 | $13.39 | 399530 |
| 2021-10-21 | 13.36 | $13.39 | 898600 |
| 2021-10-20 | 13.38 | $13.38 | 458743 |
| 2021-10-19 | 13.40 | $13.40 | 653411 |
| 2021-10-18 | 13.41 | $13.12 | 253900 |
| 2021-10-15 | 13.43 | $13.17 | 370200 |
| 2021-10-14 | 13.47 | $13.16 | 548612 |
| 2021-10-13 | 13.50 | $13.07 | 824900 |
| 2021-10-12 | 13.54 | $12.77 | 1.5M |
| 2021-10-11 | 13.59 | $12.98 | 619824 |
| 2021-10-08 | 13.64 | $13.08 | 440115 |
| 2021-10-07 | 13.67 | $13.23 | 675402 |
| 2021-10-06 | 13.71 | $13.27 | 288506 |
| 2021-10-05 | 13.74 | $13.48 | 396645 |
| 2021-10-04 | 13.76 | $13.55 | 638815 |
| 2021-10-01 | 13.79 | $13.68 | 495300 |
| 2021-09-30 | 13.82 | $13.62 | 513248 |
| 2021-09-29 | 13.86 | $13.66 | 390000 |
| 2021-09-28 | 13.88 | $13.58 | 644700 |
| 2021-09-27 | 13.89 | $13.86 | 719000 |
| 2021-09-24 | 13.90 | $13.80 | 635000 |
| 2021-09-23 | 13.90 | $13.81 | 270300 |
| 2021-09-22 | 13.91 | $13.71 | 265500 |
| 2021-09-21 | 13.92 | $13.60 | 689114 |
| 2021-09-20 | 13.94 | $13.61 | 663239 |
| 2021-09-17 | 13.94 | $13.81 | 928200 |
| 2021-09-16 | 13.95 | $13.83 | 453030 |
| 2021-09-15 | 13.98 | $13.90 | 737700 |
| 2021-09-14 | 13.99 | $13.80 | 478841 |
| 2021-09-13 | 14.03 | $13.86 | 429822 |
| 2021-09-10 | 14.07 | $13.83 | 313506 |
| 2021-09-09 | 14.11 | $13.84 | 562134 |
| 2021-09-08 | 14.18 | $13.91 | 241100 |
| 2021-09-07 | 14.20 | $13.94 | 274009 |
| 2021-09-03 | 14.24 | $14.16 | 228910 |
| 2021-09-02 | 14.25 | $14.19 | 379846 |
| 2021-09-01 | 14.27 | $14.44 | 469709 |
| 2021-08-31 | 14.27 | $14.02 | 838627 |
| 2021-08-30 | 14.30 | $13.95 | 229200 |
| 2021-08-27 | 14.32 | $14.00 | 502817 |
| 2021-08-26 | 14.34 | $13.87 | 211400 |
| 2021-08-25 | 14.39 | $13.98 | 228600 |
| 2021-08-24 | 14.41 | $13.93 | 335941 |
| 2021-08-23 | 14.43 | $13.90 | 804200 |
| 2021-08-20 | 14.46 | $13.63 | 976800 |
| 2021-08-19 | 14.52 | $14.04 | 992900 |
| 2021-08-18 | 14.56 | $14.37 | 839100 |
| 2021-08-17 | 14.58 | $14.20 | 515707 |
| 2021-08-16 | 14.59 | $14.51 | 359932 |
| 2021-08-13 | 14.58 | $14.60 | 299300 |
| 2021-08-12 | 14.57 | $14.77 | 659131 |
| 2021-08-11 | 14.55 | $15.13 | 813600 |
| 2021-08-10 | 14.50 | $14.36 | 415400 |
| 2021-08-09 | 14.49 | $14.66 | 444438 |
| 2021-08-06 | 14.47 | $14.51 | 215525 |
| 2021-08-05 | 14.44 | $14.48 | 560226 |
| 2021-08-04 | 14.42 | $14.49 | 348239 |
| 2021-08-03 | 14.39 | $14.55 | 504313 |
| 2021-08-02 | 14.37 | $14.51 | 843014 |
| 2021-07-30 | 14.34 | $14.39 | 701329 |
| 2021-07-29 | 14.32 | $14.70 | 502827 |
| 2021-07-28 | 14.29 | $14.56 | 671201 |
| 2021-07-27 | 14.26 | $14.29 | 520004 |
| 2021-07-26 | 14.25 | $14.47 | 669600 |
| 2021-07-23 | 14.24 | $14.90 | 1.2M |
| 2021-07-22 | 14.21 | $14.78 | 1.4M |
| 2021-07-21 | 14.19 | $14.71 | 615300 |
| 2021-07-20 | 14.16 | $14.51 | 922605 |
| 2021-07-19 | 14.14 | $14.23 | 795038 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
17.88
2026-07-16
Close Price
$17.65
Vol: 793932
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.40
Average
15.26
Maximum
23.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.88 | $17.65 | 793932 |
| 2026-07-15 | 17.90 | $17.34 | 1.5M |
| 2026-07-14 | 17.96 | $17.34 | 1.3M |
| 2026-07-13 | 18.02 | $17.38 | 1.4M |
| 2026-07-10 | 18.09 | $17.95 | 1.8M |
| 2026-07-09 | 18.11 | $18.68 | 1.3M |
| 2026-07-08 | 18.05 | $18.29 | 1.4M |
| 2026-07-07 | 18.02 | $18.26 | 1.5M |
| 2026-07-06 | 18.00 | $17.64 | 1.7M |
| 2026-07-02 | 18.03 | $17.69 | 1.8M |
| 2026-07-01 | 18.07 | $17.26 | 1.2M |
| 2026-06-30 | 18.16 | $17.28 | 945800 |
| 2026-06-29 | 18.25 | $17.44 | 940200 |
| 2026-06-26 | 18.33 | $17.65 | 1.4M |
| 2026-06-25 | 18.41 | $17.81 | 2.3M |
| 2026-06-24 | 18.47 | $17.81 | 2.2M |
| 2026-06-23 | 18.54 | $17.78 | 2.8M |
| 2026-06-22 | 18.62 | $17.85 | 1.9M |
| 2026-06-18 | 18.70 | $18.32 | 2.5M |
| 2026-06-17 | 18.74 | $18.26 | 1.2M |
| 2026-06-16 | 18.79 | $18.76 | 928633 |
| 2026-06-15 | 18.79 | $18.84 | 1.3M |
| 2026-06-12 | 18.79 | $18.51 | 1.2M |
| 2026-06-11 | 18.81 | $18.75 | 3.6M |
| 2026-06-10 | 18.82 | $18.43 | 1.3M |
| 2026-06-09 | 18.86 | $18.69 | 3.4M |
| 2026-06-08 | 18.88 | $18.47 | 2.7M |
| 2026-06-05 | 18.92 | $18.12 | 3.1M |
| 2026-06-04 | 19.01 | $18.21 | 1.8M |
| 2026-06-03 | 19.09 | $18.38 | 1.9M |
| 2026-06-02 | 19.17 | $18.61 | 1.5M |
| 2026-06-01 | 19.23 | $18.22 | 3.2M |
| 2026-05-29 | 19.33 | $17.82 | 2.6M |
| 2026-05-28 | 19.49 | $17.69 | 2.0M |
| 2026-05-27 | 19.68 | $17.70 | 1.3M |
| 2026-05-26 | 19.89 | $18.21 | 1.3M |
| 2026-05-22 | 20.07 | $18.32 | 1.9M |
| 2026-05-21 | 20.25 | $18.60 | 1.6M |
| 2026-05-20 | 20.43 | $18.48 | 3.1M |
| 2026-05-19 | 20.63 | $18.85 | 1.6M |
| 2026-05-18 | 20.82 | $19.16 | 995708 |
| 2026-05-15 | 20.99 | $19.58 | 1.2M |
| 2026-05-14 | 21.14 | $19.71 | 3.2M |
| 2026-05-13 | 21.29 | $20.41 | 711700 |
| 2026-05-12 | 21.38 | $20.57 | 1.2M |
| 2026-05-11 | 21.47 | $21.08 | 876325 |
| 2026-05-08 | 21.51 | $21.18 | 622006 |
| 2026-05-07 | 21.55 | $20.96 | 1.1M |
| 2026-05-06 | 21.61 | $21.18 | 768500 |
| 2026-05-05 | 21.65 | $21.44 | 438121 |
| 2026-05-04 | 21.68 | $21.19 | 726300 |
| 2026-05-01 | 21.73 | $21.25 | 387601 |
| 2026-04-30 | 21.78 | $21.43 | 693094 |
| 2026-04-29 | 21.81 | $21.13 | 857500 |
| 2026-04-28 | 21.88 | $21.19 | 658400 |
| 2026-04-27 | 21.96 | $21.32 | 1.1M |
| 2026-04-24 | 22.03 | $21.67 | 1.1M |
| 2026-04-23 | 22.06 | $21.69 | 1.0M |
| 2026-04-22 | 22.10 | $21.84 | 890800 |
| 2026-04-21 | 22.13 | $21.77 | 1.0M |
| 2026-04-20 | 22.17 | $21.92 | 2.1M |
| 2026-04-17 | 22.19 | $22.69 | 1.9M |
| 2026-04-16 | 22.14 | $22.70 | 1.1M |
| 2026-04-15 | 22.08 | $22.65 | 1.6M |
| 2026-04-14 | 22.02 | $22.75 | 1.2M |
| 2026-04-13 | 21.95 | $22.55 | 900306 |
| 2026-04-10 | 21.88 | $22.62 | 1.3M |
| 2026-04-09 | 21.80 | $22.19 | 1.0M |
| 2026-04-08 | 21.76 | $22.11 | 1.4M |
| 2026-04-07 | 21.73 | $21.48 | 1.6M |
| 2026-04-06 | 21.75 | $21.25 | 1.1M |
| 2026-04-02 | 21.81 | $21.50 | 1.0M |
| 2026-04-01 | 21.84 | $21.88 | 1.0M |
| 2026-03-31 | 21.83 | $21.45 | 1.7M |
| 2026-03-30 | 21.87 | $21.16 | 1.3M |
| 2026-03-27 | 21.95 | $21.53 | 708100 |
| 2026-03-26 | 21.99 | $21.38 | 945416 |
| 2026-03-25 | 22.06 | $21.81 | 902100 |
| 2026-03-24 | 22.08 | $21.65 | 1.2M |
| 2026-03-23 | 22.13 | $21.26 | 2.5M |
| 2026-03-20 | 22.22 | $21.64 | 2.0M |
| 2026-03-19 | 22.28 | $21.84 | 1.1M |
| 2026-03-18 | 22.33 | $22.01 | 1.2M |
| 2026-03-17 | 22.36 | $22.26 | 1.7M |
| 2026-03-16 | 22.37 | $21.60 | 1.6M |
| 2026-03-13 | 22.45 | $21.22 | 2.0M |
| 2026-03-12 | 22.58 | $21.78 | 980318 |
| 2026-03-11 | 22.67 | $22.07 | 1.1M |
| 2026-03-10 | 22.73 | $22.39 | 1.3M |
| 2026-03-09 | 22.77 | $22.21 | 2.3M |
| 2026-03-06 | 22.83 | $22.01 | 2.8M |
| 2026-03-05 | 22.91 | $22.33 | 3.1M |
| 2026-03-04 | 22.97 | $22.90 | 4.2M |
| 2026-03-03 | 22.98 | $22.60 | 1.6M |
| 2026-03-02 | 23.02 | $23.56 | 1.7M |
| 2026-02-27 | 22.96 | $23.80 | 1.5M |
| 2026-02-26 | 22.88 | $23.97 | 3.9M |
| 2026-02-25 | 22.76 | $24.33 | 1.6M |
| 2026-02-24 | 22.60 | $24.13 | 2.1M |
| 2026-02-23 | 22.43 | $23.91 | 4.5M |
| 2026-02-20 | 22.28 | $24.54 | 1.4M |
| 2026-02-19 | 22.04 | $24.15 | 2.2M |
| 2026-02-18 | 21.82 | $23.79 | 2.3M |
| 2026-02-17 | 21.61 | $23.75 | 3.0M |
| 2026-02-13 | 21.39 | $23.56 | 1.0M |
| 2026-02-12 | 21.16 | $23.52 | 2.1M |
| 2026-02-11 | 20.91 | $23.39 | 2.4M |
| 2026-02-10 | 20.65 | $22.66 | 2.4M |
| 2026-02-09 | 20.44 | $21.77 | 1.6M |
| 2026-02-06 | 20.30 | $21.27 | 1.6M |
| 2026-02-05 | 20.19 | $21.02 | 2.4M |
| 2026-02-04 | 20.11 | $21.17 | 1.9M |
| 2026-02-03 | 19.99 | $20.90 | 1.5M |
| 2026-02-02 | 19.90 | $20.69 | 1.6M |
| 2026-01-30 | 19.82 | $20.92 | 2.5M |
| 2026-01-29 | 19.70 | $21.08 | 1.9M |
| 2026-01-28 | 19.55 | $20.72 | 1.5M |
| 2026-01-27 | 19.43 | $20.66 | 1.4M |
| 2026-01-26 | 19.30 | $19.94 | 1.2M |
| 2026-01-23 | 19.23 | $19.91 | 1.1M |
| 2026-01-22 | 19.16 | $19.67 | 1.8M |
| 2026-01-21 | 19.11 | $19.63 | 2.6M |
| 2026-01-20 | 19.06 | $19.52 | 1.8M |
| 2026-01-16 | 19.01 | $19.49 | 1.4M |
| 2026-01-15 | 18.96 | $19.29 | 1.2M |
| 2026-01-14 | 18.92 | $19.17 | 2.1M |
| 2026-01-13 | 18.89 | $18.93 | 1.2M |
| 2026-01-12 | 18.89 | $19.05 | 2.4M |
| 2026-01-09 | 18.87 | $18.82 | 1.4M |
| 2026-01-08 | 18.88 | $18.97 | 1.8M |
| 2026-01-07 | 18.87 | $18.97 | 1.7M |
| 2026-01-06 | 18.86 | $19.21 | 3.1M |
| 2026-01-05 | 18.82 | $19.09 | 2.2M |
| 2026-01-02 | 18.79 | $19.04 | 2.3M |
| 2025-12-31 | 18.77 | $18.97 | 601900 |
| 2025-12-30 | 18.75 | $19.05 | 993000 |
| 2025-12-29 | 18.72 | $19.06 | 929506 |
| 2025-12-26 | 18.68 | $19.15 | 665600 |
| 2025-12-24 | 18.63 | $19.03 | 633732 |
| 2025-12-23 | 18.59 | $18.60 | 762019 |
| 2025-12-22 | 18.59 | $18.62 | 966300 |
| 2025-12-19 | 18.58 | $18.62 | 1.7M |
| 2025-12-18 | 18.58 | $18.81 | 2.6M |
| 2025-12-17 | 18.55 | $19.05 | 3.1M |
| 2025-12-16 | 18.50 | $18.71 | 2.4M |
| 2025-12-15 | 18.48 | $19.01 | 2.4M |
| 2025-12-12 | 18.42 | $18.70 | 2.6M |
| 2025-12-11 | 18.40 | $18.51 | 3.0M |
| 2025-12-10 | 18.38 | $18.63 | 1.1M |
| 2025-12-09 | 18.36 | $18.39 | 1.7M |
| 2025-12-08 | 18.35 | $18.49 | 1.9M |
| 2025-12-05 | 18.34 | $18.56 | 1.5M |
| 2025-12-04 | 18.32 | $18.56 | 1.7M |
| 2025-12-03 | 18.29 | $18.57 | 2.1M |
| 2025-12-02 | 18.26 | $18.38 | 2.4M |
| 2025-12-01 | 18.25 | $18.45 | 1.6M |
| 2025-11-28 | 18.23 | $18.36 | 830600 |
| 2025-11-26 | 18.21 | $18.35 | 2.0M |
| 2025-11-25 | 18.20 | $18.18 | 2.7M |
| 2025-11-24 | 18.20 | $17.83 | 1.9M |
| 2025-11-21 | 18.24 | $17.83 | 1.3M |
| 2025-11-20 | 18.29 | $17.67 | 1.8M |
| 2025-11-19 | 18.35 | $17.79 | 1.4M |
| 2025-11-18 | 18.41 | $17.88 | 2.0M |
| 2025-11-17 | 18.46 | $18.14 | 1.8M |
| 2025-11-14 | 18.50 | $18.10 | 1.4M |
| 2025-11-13 | 18.54 | $18.15 | 2.1M |
| 2025-11-12 | 18.58 | $18.02 | 1.4M |
| 2025-11-11 | 18.64 | $18.34 | 1.9M |
| 2025-11-10 | 18.67 | $18.10 | 1.4M |
| 2025-11-07 | 18.73 | $18.21 | 919122 |
| 2025-11-06 | 18.79 | $18.43 | 1.9M |
| 2025-11-05 | 18.83 | $18.36 | 831009 |
| 2025-11-04 | 18.87 | $18.49 | 1.3M |
| 2025-11-03 | 18.91 | $18.70 | 1.2M |
| 2025-10-31 | 18.94 | $18.55 | 1.2M |
| 2025-10-30 | 18.98 | $18.40 | 792900 |
| 2025-10-29 | 19.04 | $18.90 | 773927 |
| 2025-10-28 | 19.05 | $19.13 | 1.2M |
| 2025-10-27 | 19.05 | $18.84 | 929659 |
| 2025-10-24 | 19.07 | $18.61 | 1.4M |
| 2025-10-23 | 19.11 | $18.73 | 667800 |
| 2025-10-22 | 19.16 | $19.02 | 679817 |
| 2025-10-21 | 19.17 | $18.93 | 892650 |
| 2025-10-20 | 19.19 | $19.25 | 956520 |
| 2025-10-17 | 19.19 | $19.01 | 1.0M |
| 2025-10-16 | 19.21 | $19.22 | 3.8M |
| 2025-10-15 | 19.21 | $18.50 | 1.5M |
| 2025-10-14 | 19.28 | $18.20 | 1.6M |
| 2025-10-13 | 19.39 | $18.48 | 1.6M |
| 2025-10-10 | 19.49 | $18.57 | 1.2M |
| 2025-10-09 | 19.59 | $18.91 | 961300 |
| 2025-10-08 | 19.66 | $19.37 | 812627 |
| 2025-10-07 | 19.69 | $19.34 | 634524 |
| 2025-10-06 | 19.73 | $19.52 | 589532 |
| 2025-10-03 | 19.75 | $19.67 | 724246 |
| 2025-10-02 | 19.76 | $19.88 | 1.2M |
| 2025-10-01 | 19.74 | $19.76 | 1.6M |
| 2025-09-30 | 19.74 | $19.50 | 2.6M |
| 2025-09-29 | 19.77 | $19.48 | 1.5M |
| 2025-09-26 | 19.80 | $19.32 | 912303 |
| 2025-09-25 | 19.85 | $19.34 | 1.1M |
| 2025-09-24 | 19.90 | $19.49 | 2.3M |
| 2025-09-23 | 19.94 | $19.41 | 1.4M |
| 2025-09-22 | 20.00 | $19.42 | 1.7M |
| 2025-09-19 | 20.06 | $19.39 | 1.3M |
| 2025-09-18 | 20.13 | $19.98 | 923900 |
| 2025-09-17 | 20.15 | $20.09 | 979800 |
| 2025-09-16 | 20.15 | $20.01 | 1.8M |
| 2025-09-15 | 20.17 | $20.05 | 1.4M |
| 2025-09-12 | 20.18 | $19.74 | 1.2M |
| 2025-09-11 | 20.23 | $20.06 | 1.4M |
| 2025-09-10 | 20.24 | $19.74 | 2.5M |
| 2025-09-09 | 20.30 | $20.00 | 2.9M |
| 2025-09-08 | 20.33 | $20.04 | 812612 |
| 2025-09-05 | 20.36 | $20.28 | 1.7M |
| 2025-09-04 | 20.37 | $20.14 | 978600 |
| 2025-09-03 | 20.39 | $19.98 | 2.4M |
| 2025-09-02 | 20.43 | $19.78 | 1.6M |
| 2025-08-29 | 20.50 | $20.25 | 998074 |
| 2025-08-28 | 20.53 | $20.43 | 1.4M |
| 2025-08-27 | 20.54 | $20.19 | 782920 |
| 2025-08-26 | 20.57 | $20.41 | 1.8M |
| 2025-08-25 | 20.59 | $20.97 | 1.1M |
| 2025-08-22 | 20.55 | $20.69 | 1.2M |
| 2025-08-21 | 20.54 | $20.48 | 929831 |
| 2025-08-20 | 20.54 | $20.95 | 2.2M |
| 2025-08-19 | 20.50 | $20.75 | 3.0M |
| 2025-08-18 | 20.47 | $20.79 | 1.8M |
| 2025-08-15 | 20.44 | $20.59 | 712321 |
| 2025-08-14 | 20.43 | $20.70 | 2.0M |
| 2025-08-13 | 20.40 | $20.27 | 1.7M |
| 2025-08-12 | 20.41 | $20.10 | 2.5M |
| 2025-08-11 | 20.44 | $20.04 | 1.5M |
| 2025-08-08 | 20.49 | $20.19 | 666700 |
| 2025-08-07 | 20.52 | $20.15 | 1.8M |
| 2025-08-06 | 20.56 | $20.17 | 1.3M |
| 2025-08-05 | 20.60 | $20.75 | 1.0M |
| 2025-08-04 | 20.58 | $20.56 | 1.3M |
| 2025-08-01 | 20.58 | $20.38 | 1.2M |
| 2025-07-31 | 20.60 | $20.19 | 1.2M |
| 2025-07-30 | 20.65 | $20.21 | 478826 |
| 2025-07-29 | 20.69 | $20.34 | 1.1M |
| 2025-07-28 | 20.73 | $20.04 | 1.1M |
| 2025-07-25 | 20.80 | $20.65 | 517800 |
| 2025-07-24 | 20.82 | $20.95 | 1.3M |
| 2025-07-23 | 20.80 | $21.07 | 1.0M |
| 2025-07-22 | 20.78 | $21.03 | 730416 |
| 2025-07-21 | 20.75 | $20.80 | 666440 |
| 2025-07-18 | 20.74 | $20.79 | 613943 |
| 2025-07-17 | 20.74 | $20.98 | 833224 |
| 2025-07-16 | 20.71 | $21.17 | 676732 |
| 2025-07-15 | 20.66 | $21.38 | 1.1M |
| 2025-07-14 | 20.59 | $21.28 | 763200 |
| 2025-07-11 | 20.52 | $21.23 | 1.1M |
| 2025-07-10 | 20.44 | $20.96 | 1.0M |
| 2025-07-09 | 20.39 | $20.67 | 786750 |
| 2025-07-08 | 20.36 | $20.77 | 1.7M |
| 2025-07-07 | 20.31 | $21.01 | 1.0M |
| 2025-07-03 | 20.24 | $21.20 | 556309 |
| 2025-07-02 | 20.14 | $21.20 | 958183 |
| 2025-07-01 | 20.03 | $21.31 | 1.6M |
| 2025-06-30 | 19.89 | $20.78 | 2.4M |
| 2025-06-27 | 19.80 | $20.30 | 1.7M |
| 2025-06-26 | 19.75 | $20.12 | 1.5M |
| 2025-06-25 | 19.71 | $19.92 | 1.7M |
| 2025-06-24 | 19.68 | $20.27 | 2.0M |
| 2025-06-23 | 19.62 | $19.74 | 1.2M |
| 2025-06-20 | 19.61 | $19.80 | 930500 |
| 2025-06-18 | 19.59 | $19.74 | 1.2M |
| 2025-06-17 | 19.57 | $19.75 | 1.3M |
| 2025-06-16 | 19.56 | $20.16 | 1.3M |
| 2025-06-13 | 19.49 | $19.99 | 800200 |
| 2025-06-12 | 19.44 | $20.13 | 1.2M |
| 2025-06-11 | 19.37 | $19.78 | 992611 |
| 2025-06-10 | 19.32 | $19.70 | 576432 |
| 2025-06-09 | 19.28 | $19.88 | 1.0M |
| 2025-06-06 | 19.22 | $19.72 | 960104 |
| 2025-06-05 | 19.17 | $19.66 | 1.6M |
| 2025-06-04 | 19.12 | $19.23 | 1.1M |
| 2025-06-03 | 19.11 | $18.98 | 910417 |
| 2025-06-02 | 19.12 | $18.86 | 1.6M |
| 2025-05-30 | 19.15 | $18.81 | 2.3M |
| 2025-05-29 | 19.18 | $19.19 | 923828 |
| 2025-05-28 | 19.18 | $19.18 | 756700 |
| 2025-05-27 | 19.18 | $19.32 | 3.4M |
| 2025-05-23 | 19.17 | $19.28 | 1.9M |
| 2025-05-22 | 19.15 | $19.11 | 699200 |
| 2025-05-21 | 19.16 | $19.39 | 2.6M |
| 2025-05-20 | 19.13 | $19.52 | 2.0M |
| 2025-05-19 | 19.09 | $19.38 | 2.1M |
| 2025-05-16 | 19.06 | $19.33 | 818918 |
| 2025-05-15 | 19.04 | $19.37 | 1.1M |
| 2025-05-14 | 19.00 | $19.20 | 1.9M |
| 2025-05-13 | 18.98 | $19.31 | 2.9M |
| 2025-05-12 | 18.95 | $19.21 | 1.6M |
| 2025-05-09 | 18.92 | $19.32 | 1.4M |
| 2025-05-08 | 18.87 | $19.06 | 1.4M |
| 2025-05-07 | 18.86 | $19.48 | 1.9M |
| 2025-05-06 | 18.79 | $20.08 | 860300 |
| 2025-05-05 | 18.65 | $20.10 | 547065 |
| 2025-05-02 | 18.50 | $20.03 | 1.0M |
| 2025-05-01 | 18.34 | $19.36 | 1.1M |
| 2025-04-30 | 18.23 | $19.46 | 1.1M |
| 2025-04-29 | 18.10 | $18.90 | 1.2M |
| 2025-04-28 | 18.02 | $18.98 | 1.5M |
| 2025-04-25 | 17.92 | $18.68 | 1.4M |
| 2025-04-24 | 17.84 | $18.71 | 1.5M |
| 2025-04-23 | 17.75 | $18.64 | 1.6M |
| 2025-04-22 | 17.65 | $18.45 | 1.9M |
| 2025-04-21 | 17.57 | $18.10 | 1.0M |
| 2025-04-17 | 17.51 | $18.01 | 1.7M |
| 2025-04-16 | 17.46 | $17.67 | 2.4M |
| 2025-04-15 | 17.44 | $17.45 | 1.3M |
| 2025-04-14 | 17.44 | $17.23 | 931407 |
| 2025-04-11 | 17.46 | $17.30 | 2.1M |
| 2025-04-10 | 17.48 | $17.02 | 1.4M |
| 2025-04-09 | 17.53 | $17.22 | 2.1M |
| 2025-04-08 | 17.56 | $16.71 | 1.6M |
| 2025-04-07 | 17.65 | $17.08 | 1.3M |
| 2025-04-04 | 17.71 | $17.32 | 1.7M |
| 2025-04-03 | 17.75 | $17.87 | 1.5M |
| 2025-04-02 | 17.73 | $17.31 | 800448 |
| 2025-04-01 | 17.78 | $17.69 | 1.3M |
| 2025-03-31 | 17.79 | $17.71 | 1.2M |
| 2025-03-28 | 17.80 | $17.53 | 1.2M |
| 2025-03-27 | 17.82 | $17.64 | 1.9M |
| 2025-03-26 | 17.84 | $17.85 | 723935 |
| 2025-03-25 | 17.84 | $17.73 | 1.1M |
| 2025-03-24 | 17.85 | $17.69 | 1.1M |
| 2025-03-21 | 17.87 | $17.80 | 2.4M |
| 2025-03-20 | 17.88 | $18.18 | 1.0M |
| 2025-03-19 | 17.85 | $18.40 | 1.2M |
| 2025-03-18 | 17.79 | $18.38 | 1.2M |
| 2025-03-17 | 17.73 | $18.63 | 960800 |
| 2025-03-14 | 17.63 | $18.28 | 1.3M |
| 2025-03-13 | 17.56 | $18.08 | 1.1M |
| 2025-03-12 | 17.51 | $17.96 | 924613 |
| 2025-03-11 | 17.46 | $17.78 | 1.7M |
| 2025-03-10 | 17.43 | $17.60 | 843615 |
| 2025-03-07 | 17.41 | $17.94 | 1.2M |
| 2025-03-06 | 17.35 | $17.92 | 1.3M |
| 2025-03-05 | 17.29 | $17.96 | 3.7M |
| 2025-03-04 | 17.22 | $17.10 | 1.4M |
| 2025-03-03 | 17.24 | $17.18 | 1.6M |
| 2025-02-28 | 17.24 | $17.16 | 2.0M |
| 2025-02-27 | 17.25 | $17.21 | 1.3M |
| 2025-02-26 | 17.26 | $17.68 | 1.5M |
| 2025-02-25 | 17.21 | $17.80 | 1.5M |
| 2025-02-24 | 17.15 | $17.63 | 2.5M |
| 2025-02-21 | 17.10 | $17.43 | 2.0M |
| 2025-02-20 | 17.06 | $17.55 | 2.7M |
| 2025-02-19 | 17.01 | $17.31 | 2.1M |
| 2025-02-18 | 16.98 | $17.25 | 1.8M |
| 2025-02-14 | 16.95 | $17.10 | 1.8M |
| 2025-02-13 | 16.94 | $16.84 | 1.4M |
| 2025-02-12 | 16.95 | $16.80 | 1.3M |
| 2025-02-11 | 16.96 | $16.94 | 1.4M |
| 2025-02-10 | 16.97 | $17.03 | 1.2M |
| 2025-02-07 | 16.96 | $16.69 | 2.0M |
| 2025-02-06 | 16.99 | $17.03 | 1.4M |
| 2025-02-05 | 16.98 | $17.01 | 1.6M |
| 2025-02-04 | 16.98 | $17.00 | 1.4M |
| 2025-02-03 | 16.98 | $17.27 | 1.6M |
| 2025-01-31 | 16.95 | $17.33 | 1.2M |
| 2025-01-30 | 16.91 | $17.59 | 580820 |
| 2025-01-29 | 16.83 | $17.72 | 407419 |
| 2025-01-28 | 16.74 | $17.71 | 689900 |
| 2025-01-27 | 16.64 | $17.94 | 1.2M |
| 2025-01-24 | 16.50 | $17.66 | 845602 |
| 2025-01-23 | 16.38 | $17.44 | 1.8M |
| 2025-01-22 | 16.27 | $16.96 | 2.0M |
| 2025-01-21 | 16.20 | $16.96 | 1.3M |
| 2025-01-17 | 16.12 | $16.74 | 1.0M |
| 2025-01-16 | 16.05 | $16.55 | 1.5M |
| 2025-01-15 | 16.00 | $16.39 | 1.5M |
| 2025-01-14 | 15.96 | $16.20 | 1.5M |
| 2025-01-13 | 15.93 | $16.01 | 1.3M |
| 2025-01-10 | 15.92 | $15.57 | 1.3M |
| 2025-01-08 | 15.96 | $15.80 | 1.2M |
| 2025-01-07 | 15.98 | $15.79 | 1.3M |
| 2025-01-06 | 16.00 | $15.67 | 1.2M |
| 2025-01-03 | 16.03 | $15.74 | 548200 |
| 2025-01-02 | 16.06 | $15.62 | 794316 |
| 2024-12-31 | 16.11 | $15.52 | 530300 |
| 2024-12-30 | 16.17 | $15.62 | 554403 |
| 2024-12-27 | 16.23 | $15.86 | 846900 |
| 2024-12-26 | 16.27 | $15.96 | 400802 |
| 2024-12-24 | 16.30 | $16.14 | 311900 |
| 2024-12-23 | 16.32 | $16.05 | 937403 |
| 2024-12-20 | 16.34 | $16.07 | 760300 |
| 2024-12-19 | 16.37 | $16.12 | 1.7M |
| 2024-12-18 | 16.40 | $16.27 | 1.9M |
| 2024-12-17 | 16.41 | $16.33 | 1.9M |
| 2024-12-16 | 16.42 | $16.48 | 1.6M |
| 2024-12-13 | 16.42 | $16.24 | 2.8M |
| 2024-12-12 | 16.44 | $16.00 | 2.9M |
| 2024-12-11 | 16.48 | $15.75 | 3.0M |
| 2024-12-10 | 16.56 | $15.72 | 2.6M |
| 2024-12-09 | 16.65 | $15.93 | 1.6M |
| 2024-12-06 | 16.72 | $16.33 | 2.0M |
| 2024-12-05 | 16.76 | $16.77 | 2.6M |
| 2024-12-04 | 16.76 | $17.55 | 8.1M |
| 2024-12-03 | 16.68 | $18.03 | 9.3M |
| 2024-12-02 | 16.54 | $18.11 | 2.8M |
| 2024-11-29 | 16.37 | $18.15 | 2.5M |
| 2024-11-27 | 16.18 | $18.29 | 3.0M |
| 2024-11-26 | 15.96 | $17.41 | 3.4M |
| 2024-11-25 | 15.81 | $16.96 | 3.5M |
| 2024-11-22 | 15.69 | $16.60 | 3.4M |
| 2024-11-21 | 15.59 | $16.34 | 2.8M |
| 2024-11-20 | 15.51 | $16.00 | 2.4M |
| 2024-11-19 | 15.46 | $15.35 | 2.8M |
| 2024-11-18 | 15.48 | $15.27 | 1.8M |
| 2024-11-15 | 15.50 | $15.20 | 1.2M |
| 2024-11-14 | 15.53 | $15.25 | 1.5M |
| 2024-11-13 | 15.56 | $15.33 | 1.1M |
| 2024-11-12 | 15.58 | $15.45 | 700974 |
| 2024-11-11 | 15.60 | $15.70 | 1.2M |
| 2024-11-08 | 15.58 | $14.95 | 1.7M |
| 2024-11-07 | 15.65 | $16.18 | 1.7M |
| 2024-11-06 | 15.60 | $15.69 | 1.3M |
| 2024-11-05 | 15.59 | $15.65 | 881853 |
| 2024-11-04 | 15.58 | $15.76 | 550121 |
| 2024-11-01 | 15.56 | $15.72 | 834700 |
| 2024-10-31 | 15.54 | $15.73 | 693935 |
| 2024-10-30 | 15.52 | $15.81 | 696400 |
| 2024-10-29 | 15.49 | $15.66 | 332633 |
| 2024-10-28 | 15.47 | $15.68 | 412200 |
| 2024-10-25 | 15.45 | $15.80 | 499200 |
| 2024-10-24 | 15.42 | $15.71 | 685426 |
| 2024-10-23 | 15.39 | $15.55 | 465800 |
| 2024-10-22 | 15.37 | $15.87 | 735400 |
| 2024-10-21 | 15.32 | $15.62 | 965300 |
| 2024-10-18 | 15.28 | $15.75 | 497600 |
| 2024-10-17 | 15.23 | $15.71 | 829321 |
| 2024-10-16 | 15.18 | $15.70 | 879900 |
| 2024-10-15 | 15.13 | $15.04 | 732615 |
| 2024-10-14 | 15.14 | $15.10 | 335700 |
| 2024-10-11 | 15.14 | $15.17 | 1.4M |
| 2024-10-10 | 15.14 | $14.99 | 415027 |
| 2024-10-09 | 15.16 | $14.86 | 310800 |
| 2024-10-08 | 15.19 | $14.89 | 541400 |
| 2024-10-07 | 15.22 | $15.09 | 410300 |
| 2024-10-04 | 15.23 | $15.00 | 571600 |
| 2024-10-03 | 15.26 | $14.79 | 510418 |
| 2024-10-02 | 15.31 | $14.96 | 868250 |
| 2024-10-01 | 15.34 | $15.28 | 565500 |
| 2024-09-30 | 15.35 | $15.38 | 415041 |
| 2024-09-27 | 15.35 | $15.61 | 556009 |
| 2024-09-26 | 15.32 | $15.80 | 647901 |
| 2024-09-25 | 15.27 | $15.26 | 530962 |
| 2024-09-24 | 15.27 | $15.68 | 493600 |
| 2024-09-23 | 15.23 | $15.46 | 613415 |
| 2024-09-20 | 15.20 | $15.43 | 1.6M |
| 2024-09-19 | 15.18 | $15.48 | 920125 |
| 2024-09-18 | 15.14 | $15.55 | 1.0M |
| 2024-09-17 | 15.10 | $15.54 | 976616 |
| 2024-09-16 | 15.06 | $15.69 | 1.0M |
| 2024-09-13 | 14.99 | $15.58 | 1.1M |
| 2024-09-12 | 14.93 | $15.42 | 1.2M |
| 2024-09-11 | 14.88 | $15.35 | 843700 |
| 2024-09-10 | 14.83 | $15.30 | 889129 |
| 2024-09-09 | 14.78 | $15.43 | 605848 |
| 2024-09-06 | 14.71 | $15.35 | 793900 |
| 2024-09-05 | 14.64 | $15.50 | 742201 |
| 2024-09-04 | 14.55 | $14.97 | 743100 |
| 2024-09-03 | 14.50 | $14.89 | 477300 |
| 2024-08-30 | 14.46 | $14.65 | 624336 |
| 2024-08-29 | 14.44 | $14.64 | 259050 |
| 2024-08-28 | 14.42 | $14.64 | 483243 |
| 2024-08-27 | 14.40 | $15.09 | 269244 |
| 2024-08-26 | 14.33 | $15.02 | 260900 |
| 2024-08-23 | 14.25 | $15.06 | 593400 |
| 2024-08-22 | 14.17 | $14.65 | 372940 |
| 2024-08-21 | 14.12 | $14.77 | 396000 |
| 2024-08-20 | 14.05 | $14.54 | 554037 |
| 2024-08-19 | 14.00 | $14.48 | 417727 |
| 2024-08-16 | 13.95 | $14.15 | 519230 |
| 2024-08-15 | 13.92 | $14.15 | 790334 |
| 2024-08-14 | 13.90 | $14.14 | 425800 |
| 2024-08-13 | 13.88 | $14.20 | 641200 |
| 2024-08-12 | 13.84 | $13.94 | 400900 |
| 2024-08-09 | 13.83 | $14.03 | 421310 |
| 2024-08-08 | 13.81 | $14.20 | 590618 |
| 2024-08-07 | 13.77 | $13.80 | 781000 |
| 2024-08-06 | 13.77 | $13.33 | 688000 |
| 2024-08-05 | 13.81 | $13.62 | 647530 |
| 2024-08-02 | 13.83 | $14.27 | 695633 |
| 2024-08-01 | 13.79 | $14.20 | 555539 |
| 2024-07-31 | 13.74 | $14.57 | 641421 |
| 2024-07-30 | 13.66 | $14.15 | 252200 |
| 2024-07-29 | 13.60 | $14.15 | 316000 |
| 2024-07-26 | 13.55 | $14.10 | 353965 |
| 2024-07-25 | 13.49 | $13.85 | 436200 |
| 2024-07-24 | 13.45 | $13.71 | 399141 |
| 2024-07-23 | 13.42 | $13.63 | 434747 |
| 2024-07-22 | 13.40 | $13.71 | 858119 |
| 2024-07-19 | 13.37 | $13.34 | 291432 |
| 2024-07-18 | 13.37 | $13.59 | 453049 |
| 2024-07-17 | 13.35 | $13.45 | 629502 |
| 2024-07-16 | 13.34 | $13.32 | 434800 |
| 2024-07-15 | 13.34 | $13.16 | 383400 |
| 2024-07-12 | 13.36 | $13.40 | 826429 |
| 2024-07-11 | 13.35 | $13.36 | 863600 |
| 2024-07-10 | 13.35 | $13.26 | 1.1M |
| 2024-07-09 | 13.36 | $13.14 | 1.1M |
| 2024-07-08 | 13.39 | $13.19 | 1.2M |
| 2024-07-05 | 13.41 | $13.29 | 613802 |
| 2024-07-03 | 13.42 | $13.37 | 356700 |
| 2024-07-02 | 13.42 | $13.29 | 912843 |
| 2024-07-01 | 13.44 | $13.38 | 624342 |
| 2024-06-28 | 13.44 | $13.67 | 602305 |
| 2024-06-27 | 13.42 | $13.56 | 691800 |
| 2024-06-26 | 13.40 | $13.46 | 559900 |
| 2024-06-25 | 13.40 | $13.55 | 642354 |
| 2024-06-24 | 13.38 | $13.50 | 674100 |
| 2024-06-21 | 13.37 | $13.43 | 796978 |
| 2024-06-20 | 13.36 | $13.30 | 728905 |
| 2024-06-18 | 13.37 | $13.33 | 797034 |
| 2024-06-17 | 13.37 | $13.31 | 421500 |
| 2024-06-14 | 13.38 | $13.21 | 806239 |
| 2024-06-13 | 13.40 | $13.28 | 452333 |
| 2024-06-12 | 13.41 | $13.46 | 439532 |
| 2024-06-11 | 13.41 | $13.46 | 748500 |
| 2024-06-10 | 13.40 | $13.42 | 666500 |
| 2024-06-07 | 13.40 | $13.54 | 454324 |
| 2024-06-06 | 13.38 | $13.59 | 536700 |
| 2024-06-05 | 13.36 | $13.60 | 477748 |
| 2024-06-04 | 13.34 | $13.39 | 674526 |
| 2024-06-03 | 13.33 | $13.59 | 484000 |
| 2024-05-31 | 13.31 | $13.52 | 847147 |
| 2024-05-30 | 13.28 | $13.38 | 811111 |
| 2024-05-29 | 13.27 | $13.19 | 473900 |
| 2024-05-28 | 13.28 | $13.32 | 340913 |
| 2024-05-24 | 13.28 | $13.38 | 226004 |
| 2024-05-23 | 13.27 | $13.29 | 458300 |
| 2024-05-22 | 13.26 | $13.45 | 550505 |
| 2024-05-21 | 13.24 | $13.50 | 486248 |
| 2024-05-20 | 13.22 | $13.60 | 430303 |
| 2024-05-17 | 13.18 | $13.74 | 421504 |
| 2024-05-16 | 13.12 | $13.85 | 1.1M |
| 2024-05-15 | 13.04 | $13.65 | 740724 |
| 2024-05-14 | 12.98 | $13.41 | 355014 |
| 2024-05-13 | 12.93 | $13.18 | 247803 |
| 2024-05-10 | 12.91 | $13.11 | 400053 |
| 2024-05-09 | 12.88 | $13.12 | 560433 |
| 2024-05-08 | 12.86 | $13.07 | 513948 |
| 2024-05-07 | 12.84 | $13.04 | 522700 |
| 2024-05-06 | 12.82 | $12.86 | 258300 |
| 2024-05-03 | 12.81 | $12.84 | 319500 |
| 2024-05-02 | 12.81 | $12.74 | 329730 |
| 2024-05-01 | 12.82 | $12.58 | 463800 |
| 2024-04-30 | 12.84 | $12.64 | 765536 |
| 2024-04-29 | 12.86 | $12.64 | 381341 |
| 2024-04-26 | 12.88 | $12.59 | 346321 |
| 2024-04-25 | 12.92 | $12.51 | 343836 |
| 2024-04-24 | 12.96 | $12.65 | 436100 |
| 2024-04-23 | 12.99 | $12.69 | 625117 |
| 2024-04-22 | 13.02 | $12.54 | 842600 |
| 2024-04-19 | 13.07 | $12.20 | 451310 |
| 2024-04-18 | 13.17 | $12.17 | 1.1M |
| 2024-04-17 | 13.27 | $12.12 | 794640 |
| 2024-04-16 | 13.39 | $12.31 | 537800 |
| 2024-04-15 | 13.51 | $12.46 | 1.2M |
| 2024-04-12 | 13.62 | $12.42 | 1.6M |
| 2024-04-11 | 13.74 | $13.08 | 1.4M |
| 2024-04-10 | 13.81 | $13.18 | 1.6M |
| 2024-04-09 | 13.88 | $13.56 | 1.9M |
| 2024-04-08 | 13.91 | $13.54 | 860029 |
| 2024-04-05 | 13.95 | $13.42 | 974600 |
| 2024-04-04 | 14.01 | $13.43 | 1.4M |
| 2024-04-03 | 14.07 | $13.43 | 4.3M |
| 2024-04-02 | 14.13 | $13.56 | 861700 |
| 2024-04-01 | 14.19 | $13.80 | 822019 |
| 2024-03-28 | 14.23 | $14.02 | 927806 |
| 2024-03-27 | 14.26 | $14.16 | 536836 |
| 2024-03-26 | 14.27 | $14.31 | 717600 |
| 2024-03-25 | 14.26 | $14.14 | 642236 |
| 2024-03-22 | 14.28 | $14.36 | 694200 |
| 2024-03-21 | 14.27 | $14.31 | 897911 |
| 2024-03-20 | 14.26 | $14.00 | 1.3M |
| 2024-03-19 | 14.29 | $14.02 | 1.1M |
| 2024-03-18 | 14.32 | $14.18 | 535822 |
| 2024-03-15 | 14.33 | $14.23 | 503006 |
| 2024-03-14 | 14.34 | $14.49 | 941800 |
| 2024-03-13 | 14.33 | $14.41 | 502900 |
| 2024-03-12 | 14.32 | $14.42 | 1.4M |
| 2024-03-11 | 14.31 | $14.47 | 856000 |
| 2024-03-08 | 14.29 | $14.56 | 965400 |
| 2024-03-07 | 14.26 | $14.48 | 1.3M |
| 2024-03-06 | 14.24 | $14.42 | 866700 |
| 2024-03-05 | 14.22 | $14.36 | 768349 |
| 2024-03-04 | 14.21 | $14.40 | 837416 |
| 2024-03-01 | 14.19 | $14.41 | 815262 |
| 2024-02-29 | 14.16 | $14.32 | 1.1M |
| 2024-02-28 | 14.15 | $14.28 | 605100 |
| 2024-02-27 | 14.13 | $14.20 | 457642 |
| 2024-02-26 | 14.13 | $14.41 | 878600 |
| 2024-02-23 | 14.10 | $14.55 | 1.4M |
| 2024-02-22 | 14.05 | $14.56 | 1.9M |
| 2024-02-21 | 14.00 | $14.58 | 1.4M |
| 2024-02-20 | 13.93 | $14.98 | 2.6M |
| 2024-02-16 | 13.82 | $14.57 | 795700 |
| 2024-02-15 | 13.75 | $14.38 | 497300 |
| 2024-02-14 | 13.68 | $14.19 | 584100 |
| 2024-02-13 | 13.62 | $14.09 | 858200 |
| 2024-02-12 | 13.58 | $14.19 | 850202 |
| 2024-02-09 | 13.51 | $13.93 | 418900 |
| 2024-02-08 | 13.47 | $13.96 | 636425 |
| 2024-02-07 | 13.42 | $14.24 | 578738 |
| 2024-02-06 | 13.33 | $14.17 | 1.4M |
| 2024-02-05 | 13.24 | $14.09 | 1.4M |
| 2024-02-02 | 13.15 | $14.23 | 1.5M |
| 2024-02-01 | 13.04 | $13.95 | 1.5M |
| 2024-01-31 | 12.94 | $13.19 | 1.1M |
| 2024-01-30 | 12.91 | $13.11 | 1.2M |
| 2024-01-29 | 12.89 | $13.11 | 780515 |
| 2024-01-26 | 12.87 | $13.07 | 627200 |
| 2024-01-25 | 12.85 | $12.83 | 662300 |
| 2024-01-24 | 12.85 | $12.65 | 683977 |
| 2024-01-23 | 12.87 | $12.65 | 813117 |
| 2024-01-22 | 12.90 | $12.62 | 506913 |
| 2024-01-19 | 12.93 | $12.65 | 902100 |
| 2024-01-18 | 12.96 | $12.60 | 877616 |
| 2024-01-17 | 12.99 | $12.40 | 562725 |
| 2024-01-16 | 13.06 | $12.41 | 685200 |
| 2024-01-12 | 13.12 | $12.86 | 601900 |
| 2024-01-11 | 13.15 | $12.84 | 705307 |
| 2024-01-10 | 13.18 | $12.83 | 515100 |
| 2024-01-09 | 13.22 | $12.76 | 831800 |
| 2024-01-08 | 13.27 | $12.88 | 671600 |
| 2024-01-05 | 13.31 | $12.84 | 738500 |
| 2024-01-04 | 13.36 | $12.80 | 836600 |
| 2024-01-03 | 13.42 | $12.95 | 758804 |
| 2024-01-02 | 13.47 | $13.17 | 1.5M |
| 2023-12-29 | 13.50 | $13.44 | 863441 |
| 2023-12-28 | 13.51 | $13.57 | 649300 |
| 2023-12-27 | 13.50 | $13.69 | 677527 |
| 2023-12-26 | 13.48 | $13.83 | 460100 |
| 2023-12-22 | 13.44 | $13.78 | 565600 |
| 2023-12-21 | 13.41 | $13.82 | 653823 |
| 2023-12-20 | 13.36 | $13.75 | 683717 |
| 2023-12-19 | 13.32 | $13.77 | 826017 |
| 2023-12-18 | 13.28 | $13.73 | 865223 |
| 2023-12-15 | 13.23 | $14.01 | 638700 |
| 2023-12-14 | 13.15 | $14.05 | 722030 |
| 2023-12-13 | 13.05 | $13.82 | 804310 |
| 2023-12-12 | 12.97 | $13.28 | 579523 |
| 2023-12-11 | 12.94 | $13.28 | 627529 |
| 2023-12-08 | 12.90 | $13.13 | 441800 |
| 2023-12-07 | 12.88 | $13.14 | 578934 |
| 2023-12-06 | 12.85 | $13.12 | 598726 |
| 2023-12-05 | 12.82 | $13.03 | 758200 |
| 2023-12-04 | 12.80 | $13.01 | 1.2M |
| 2023-12-01 | 12.78 | $12.95 | 714500 |
| 2023-11-30 | 12.76 | $13.06 | 933000 |
| 2023-11-29 | 12.72 | $13.00 | 565513 |
| 2023-11-28 | 12.70 | $13.10 | 932100 |
| 2023-11-27 | 12.65 | $12.83 | 848900 |
| 2023-11-24 | 12.63 | $12.76 | 490415 |
| 2023-11-22 | 12.62 | $12.79 | 576300 |
| 2023-11-21 | 12.60 | $12.89 | 730300 |
| 2023-11-20 | 12.57 | $12.98 | 639400 |
| 2023-11-17 | 12.53 | $12.88 | 796747 |
| 2023-11-16 | 12.49 | $12.85 | 422100 |
| 2023-11-15 | 12.46 | $12.75 | 587900 |
| 2023-11-14 | 12.43 | $12.71 | 819848 |
| 2023-11-13 | 12.40 | $12.42 | 985800 |
| 2023-11-10 | 12.39 | $12.59 | 579738 |
| 2023-11-09 | 12.37 | $12.64 | 832042 |
| 2023-11-08 | 12.34 | $12.49 | 870500 |
| 2023-11-07 | 12.33 | $12.58 | 830448 |
| 2023-11-06 | 12.30 | $12.79 | 560700 |
| 2023-11-03 | 12.25 | $12.74 | 572700 |
| 2023-11-02 | 12.20 | $12.54 | 493863 |
| 2023-11-01 | 12.16 | $12.31 | 649127 |
| 2023-10-31 | 12.15 | $12.08 | 844701 |
| 2023-10-30 | 12.16 | $12.03 | 650223 |
| 2023-10-27 | 12.17 | $11.85 | 769116 |
| 2023-10-26 | 12.20 | $11.96 | 844119 |
| 2023-10-25 | 12.23 | $11.98 | 447200 |
| 2023-10-24 | 12.26 | $12.13 | 1.2M |
| 2023-10-23 | 12.27 | $12.03 | 733600 |
| 2023-10-20 | 12.29 | $12.10 | 463700 |
| 2023-10-19 | 12.31 | $12.20 | 814302 |
| 2023-10-18 | 12.33 | $12.30 | 1.1M |
| 2023-10-17 | 12.33 | $12.28 | 921000 |
| 2023-10-16 | 12.34 | $12.27 | 563744 |
| 2023-10-13 | 12.34 | $12.00 | 971600 |
| 2023-10-12 | 12.38 | $12.18 | 1.4M |
| 2023-10-11 | 12.40 | $12.58 | 2.1M |
| 2023-10-10 | 12.38 | $12.55 | 578200 |
| 2023-10-09 | 12.36 | $12.39 | 1.3M |
| 2023-10-06 | 12.36 | $12.33 | 1.3M |
| 2023-10-05 | 12.36 | $12.20 | 1.3M |
| 2023-10-04 | 12.38 | $12.27 | 1.1M |
| 2023-10-03 | 12.39 | $12.36 | 1.2M |
| 2023-10-02 | 12.39 | $12.58 | 744200 |
| 2023-09-29 | 12.37 | $12.82 | 2.5M |
| 2023-09-28 | 12.33 | $12.83 | 1.1M |
| 2023-09-27 | 12.27 | $12.50 | 1.0M |
| 2023-09-26 | 12.25 | $12.22 | 872600 |
| 2023-09-25 | 12.25 | $12.38 | 857523 |
| 2023-09-22 | 12.24 | $12.32 | 1.1M |
| 2023-09-21 | 12.23 | $12.25 | 748800 |
| 2023-09-20 | 12.23 | $12.46 | 702311 |
| 2023-09-19 | 12.20 | $12.26 | 706300 |
| 2023-09-18 | 12.20 | $12.30 | 431824 |
| 2023-09-15 | 12.19 | $12.35 | 976000 |
| 2023-09-14 | 12.17 | $12.20 | 598400 |
| 2023-09-13 | 12.17 | $11.90 | 878700 |
| 2023-09-12 | 12.20 | $11.82 | 938703 |
| 2023-09-11 | 12.24 | $11.83 | 767829 |
| 2023-09-08 | 12.28 | $12.12 | 399544 |
| 2023-09-07 | 12.30 | $12.01 | 602946 |
| 2023-09-06 | 12.33 | $12.10 | 682500 |
| 2023-09-05 | 12.35 | $12.27 | 567313 |
| 2023-09-01 | 12.36 | $12.43 | 455400 |
| 2023-08-31 | 12.35 | $12.54 | 742107 |
| 2023-08-30 | 12.33 | $12.59 | 801523 |
| 2023-08-29 | 12.30 | $12.85 | 935442 |
| 2023-08-28 | 12.25 | $12.72 | 451900 |
| 2023-08-25 | 12.20 | $12.58 | 541800 |
| 2023-08-24 | 12.15 | $12.51 | 733500 |
| 2023-08-23 | 12.12 | $12.37 | 489363 |
| 2023-08-22 | 12.09 | $12.20 | 1.2M |
| 2023-08-21 | 12.08 | $12.25 | 960500 |
| 2023-08-18 | 12.06 | $12.22 | 878002 |
| 2023-08-17 | 12.04 | $12.17 | 1.3M |
| 2023-08-16 | 12.03 | $12.19 | 1.0M |
| 2023-08-15 | 12.02 | $12.24 | 560937 |
| 2023-08-14 | 11.99 | $12.26 | 735147 |
| 2023-08-11 | 11.96 | $12.34 | 757334 |
| 2023-08-10 | 11.92 | $12.41 | 882300 |
| 2023-08-09 | 11.87 | $12.34 | 966302 |
| 2023-08-08 | 11.82 | $12.34 | 965127 |
| 2023-08-07 | 11.77 | $12.43 | 721800 |
| 2023-08-04 | 11.70 | $11.79 | 758000 |
| 2023-08-03 | 11.69 | $11.73 | 525500 |
| 2023-08-02 | 11.69 | $11.81 | 499300 |
| 2023-08-01 | 11.67 | $12.06 | 603700 |
| 2023-07-31 | 11.63 | $11.73 | 1.6M |
| 2023-07-28 | 11.62 | $11.74 | 369111 |
| 2023-07-27 | 11.61 | $11.67 | 625722 |
| 2023-07-26 | 11.60 | $11.56 | 757031 |
| 2023-07-25 | 11.61 | $11.59 | 382000 |
| 2023-07-24 | 11.61 | $11.76 | 323531 |
| 2023-07-21 | 11.59 | $11.69 | 536900 |
| 2023-07-20 | 11.58 | $11.56 | 795306 |
| 2023-07-19 | 11.58 | $11.69 | 989503 |
| 2023-07-18 | 11.57 | $11.68 | 635821 |
| 2023-07-17 | 11.56 | $11.68 | 858484 |
| 2023-07-14 | 11.55 | $11.77 | 493443 |
| 2023-07-13 | 11.53 | $11.80 | 443551 |
| 2023-07-12 | 11.50 | $11.59 | 646419 |
| 2023-07-11 | 11.49 | $11.24 | 781600 |
| 2023-07-10 | 11.51 | $11.14 | 1.0M |
| 2023-07-07 | 11.55 | $11.16 | 1.4M |
| 2023-07-06 | 11.59 | $11.22 | 1.5M |
| 2023-07-05 | 11.63 | $11.25 | 1.2M |
| 2023-07-03 | 11.67 | $11.42 | 287700 |
| 2023-06-30 | 11.70 | $11.30 | 857747 |
| 2023-06-29 | 11.74 | $11.29 | 1.3M |
| 2023-06-28 | 11.79 | $11.48 | 1.3M |
| 2023-06-27 | 11.82 | $11.69 | 776041 |
| 2023-06-26 | 11.83 | $11.64 | 887100 |
| 2023-06-23 | 11.86 | $11.57 | 959091 |
| 2023-06-22 | 11.89 | $11.89 | 1.1M |
| 2023-06-21 | 11.88 | $11.93 | 1.3M |
| 2023-06-20 | 11.88 | $12.00 | 1.4M |
| 2023-06-16 | 11.87 | $12.05 | 1.4M |
| 2023-06-15 | 11.85 | $12.18 | 664300 |
| 2023-06-14 | 11.81 | $12.06 | 1.2M |
| 2023-06-13 | 11.79 | $12.16 | 1.4M |
| 2023-06-12 | 11.75 | $11.92 | 703926 |
| 2023-06-09 | 11.73 | $11.72 | 615102 |
| 2023-06-08 | 11.73 | $11.74 | 676500 |
| 2023-06-07 | 11.73 | $11.74 | 1.3M |
| 2023-06-06 | 11.73 | $11.97 | 1.7M |
| 2023-06-05 | 11.70 | $11.81 | 530164 |
| 2023-06-02 | 11.69 | $11.77 | 2.1M |
| 2023-06-01 | 11.68 | $11.54 | 1.7M |
| 2023-05-31 | 11.70 | $11.82 | 2.2M |
| 2023-05-30 | 11.69 | $12.10 | 2.1M |
| 2023-05-26 | 11.64 | $11.74 | 1.8M |
| 2023-05-25 | 11.63 | $11.66 | 1.7M |
| 2023-05-24 | 11.63 | $11.73 | 1.4M |
| 2023-05-23 | 11.62 | $11.78 | 1.1M |
| 2023-05-22 | 11.60 | $11.82 | 1.5M |
| 2023-05-19 | 11.58 | $11.76 | 2.5M |
| 2023-05-18 | 11.56 | $11.58 | 1.6M |
| 2023-05-17 | 11.56 | $11.60 | 1.1M |
| 2023-05-16 | 11.55 | $11.43 | 1.3M |
| 2023-05-15 | 11.57 | $11.86 | 1.0M |
| 2023-05-12 | 11.53 | $11.86 | 1.3M |
| 2023-05-11 | 11.50 | $11.68 | 1.2M |
| 2023-05-10 | 11.48 | $11.75 | 1.9M |
| 2023-05-09 | 11.45 | $11.67 | 1.7M |
| 2023-05-08 | 11.43 | $11.62 | 704117 |
| 2023-05-05 | 11.41 | $11.50 | 1.0M |
| 2023-05-04 | 11.40 | $11.39 | 848800 |
| 2023-05-03 | 11.40 | $11.33 | 1.6M |
| 2023-05-02 | 11.41 | $11.29 | 1.9M |
| 2023-05-01 | 11.42 | $11.15 | 1.2M |
| 2023-04-28 | 11.45 | $11.30 | 2.0M |
| 2023-04-27 | 11.47 | $11.26 | 961425 |
| 2023-04-26 | 11.49 | $11.19 | 1.0M |
| 2023-04-25 | 11.52 | $11.16 | 1.6M |
| 2023-04-24 | 11.56 | $11.18 | 946649 |
| 2023-04-21 | 11.60 | $11.40 | 834432 |
| 2023-04-20 | 11.62 | $11.38 | 2.0M |
| 2023-04-19 | 11.64 | $11.51 | 811356 |
| 2023-04-18 | 11.66 | $11.61 | 765200 |
| 2023-04-17 | 11.66 | $11.71 | 1.5M |
| 2023-04-14 | 11.66 | $11.74 | 692700 |
| 2023-04-13 | 11.65 | $11.76 | 557441 |
| 2023-04-12 | 11.64 | $11.59 | 1.4M |
| 2023-04-11 | 11.64 | $11.75 | 616542 |
| 2023-04-10 | 11.63 | $11.65 | 868600 |
| 2023-04-06 | 11.63 | $11.75 | 1.7M |
| 2023-04-05 | 11.61 | $11.71 | 830700 |
| 2023-04-04 | 11.60 | $11.70 | 1.4M |
| 2023-04-03 | 11.59 | $11.40 | 890100 |
| 2023-03-31 | 11.61 | $11.34 | 1.7M |
| 2023-03-30 | 11.64 | $11.24 | 1.2M |
| 2023-03-29 | 11.69 | $11.23 | 2.0M |
| 2023-03-28 | 11.73 | $11.60 | 758600 |
| 2023-03-27 | 11.75 | $11.58 | 1.1M |
| 2023-03-24 | 11.77 | $11.73 | 1.1M |
| 2023-03-23 | 11.77 | $11.63 | 854200 |
| 2023-03-22 | 11.78 | $11.68 | 788600 |
| 2023-03-21 | 11.80 | $11.72 | 631408 |
| 2023-03-20 | 11.80 | $11.62 | 1.4M |
| 2023-03-17 | 11.82 | $11.28 | 1.6M |
| 2023-03-16 | 11.88 | $11.39 | 1.6M |
| 2023-03-15 | 11.93 | $11.40 | 1.7M |
| 2023-03-14 | 11.99 | $11.36 | 1.6M |
| 2023-03-13 | 12.05 | $11.37 | 1.5M |
| 2023-03-10 | 12.13 | $11.41 | 1.6M |
| 2023-03-09 | 12.20 | $11.60 | 1.2M |
| 2023-03-08 | 12.26 | $11.55 | 1.0M |
| 2023-03-07 | 12.34 | $11.61 | 1.5M |
| 2023-03-06 | 12.42 | $11.76 | 576500 |
| 2023-03-03 | 12.49 | $11.71 | 840834 |
| 2023-03-02 | 12.57 | $11.61 | 954527 |
| 2023-03-01 | 12.67 | $11.62 | 1.4M |
| 2023-02-28 | 12.78 | $11.57 | 1.3M |
| 2023-02-27 | 12.91 | $11.45 | 1.4M |
| 2023-02-24 | 13.06 | $11.48 | 2.2M |
| 2023-02-23 | 13.23 | $12.29 | 1.0M |
| 2023-02-22 | 13.32 | $12.40 | 687900 |
| 2023-02-21 | 13.42 | $12.38 | 1.9M |
| 2023-02-17 | 13.53 | $12.75 | 2.2M |
| 2023-02-16 | 13.61 | $12.70 | 2.1M |
| 2023-02-15 | 13.71 | $12.93 | 1.7M |
| 2023-02-14 | 13.79 | $13.34 | 1.3M |
| 2023-02-13 | 13.84 | $13.38 | 1.2M |
| 2023-02-10 | 13.89 | $13.32 | 1.4M |
| 2023-02-09 | 13.95 | $13.19 | 577900 |
| 2023-02-08 | 14.03 | $13.43 | 804660 |
| 2023-02-07 | 14.09 | $13.52 | 715603 |
| 2023-02-06 | 14.15 | $13.51 | 837600 |
| 2023-02-03 | 14.22 | $13.68 | 1.2M |
| 2023-02-02 | 14.27 | $14.25 | 730208 |
| 2023-02-01 | 14.28 | $14.31 | 1.5M |
| 2023-01-31 | 14.27 | $14.31 | 800825 |
| 2023-01-30 | 14.27 | $14.40 | 827125 |
| 2023-01-27 | 14.26 | $14.42 | 625032 |
| 2023-01-26 | 14.24 | $14.49 | 624805 |
| 2023-01-25 | 14.21 | $14.60 | 770000 |
| 2023-01-24 | 14.17 | $14.86 | 451000 |
| 2023-01-23 | 14.10 | $14.88 | 521235 |
| 2023-01-20 | 14.02 | $14.80 | 677800 |
| 2023-01-19 | 13.93 | $14.73 | 1.5M |
| 2023-01-18 | 13.85 | $14.04 | 937400 |
| 2023-01-17 | 13.83 | $14.05 | 821300 |
| 2023-01-13 | 13.81 | $14.04 | 765400 |
| 2023-01-12 | 13.78 | $13.87 | 727719 |
| 2023-01-11 | 13.77 | $13.91 | 1.1M |
| 2023-01-10 | 13.76 | $13.76 | 531200 |
| 2023-01-09 | 13.76 | $13.76 | 709900 |
| 2023-01-06 | 13.76 | $13.68 | 584756 |
| 2023-01-05 | 13.77 | $13.33 | 720110 |
| 2023-01-04 | 13.81 | $13.30 | 970100 |
| 2023-01-03 | 13.87 | $13.30 | 1.5M |
| 2022-12-30 | 13.93 | $13.50 | 760600 |
| 2022-12-29 | 13.97 | $13.56 | 1.0M |
| 2022-12-28 | 14.02 | $13.92 | 1.1M |
| 2022-12-27 | 14.03 | $14.35 | 500500 |
| 2022-12-23 | 13.99 | $14.14 | 410739 |
| 2022-12-22 | 13.98 | $14.06 | 594600 |
| 2022-12-21 | 13.97 | $14.01 | 697207 |
| 2022-12-20 | 13.96 | $13.88 | 611247 |
| 2022-12-19 | 13.97 | $13.81 | 1.2M |
| 2022-12-16 | 13.99 | $13.79 | 934020 |
| 2022-12-15 | 14.01 | $13.90 | 975723 |
| 2022-12-14 | 14.02 | $14.28 | 1.2M |
| 2022-12-13 | 13.99 | $14.38 | 776704 |
| 2022-12-12 | 13.95 | $14.34 | 1.5M |
| 2022-12-09 | 13.91 | $14.27 | 798300 |
| 2022-12-08 | 13.87 | $14.15 | 547408 |
| 2022-12-07 | 13.84 | $14.19 | 471900 |
| 2022-12-06 | 13.81 | $14.16 | 565316 |
| 2022-12-05 | 13.77 | $14.38 | 741100 |
| 2022-12-02 | 13.70 | $14.32 | 800313 |
| 2022-12-01 | 13.64 | $14.19 | 927009 |
| 2022-11-30 | 13.58 | $14.26 | 938500 |
| 2022-11-29 | 13.51 | $14.02 | 594800 |
| 2022-11-28 | 13.46 | $13.81 | 523866 |
| 2022-11-25 | 13.42 | $13.94 | 267200 |
| 2022-11-23 | 13.36 | $13.86 | 872017 |
| 2022-11-22 | 13.31 | $13.79 | 897900 |
| 2022-11-21 | 13.26 | $13.57 | 869148 |
| 2022-11-18 | 13.23 | $13.59 | 1.1M |
| 2022-11-17 | 13.19 | $13.59 | 714317 |
| 2022-11-16 | 13.15 | $13.73 | 1.1M |
| 2022-11-15 | 13.09 | $13.77 | 704300 |
| 2022-11-14 | 13.02 | $13.84 | 437800 |
| 2022-11-11 | 12.93 | $13.87 | 609327 |
| 2022-11-10 | 12.83 | $13.66 | 1.0M |
| 2022-11-09 | 12.74 | $13.34 | 1.1M |
| 2022-11-08 | 12.68 | $13.18 | 564040 |
| 2022-11-07 | 12.63 | $13.00 | 1.0M |
| 2022-11-04 | 12.59 | $12.99 | 1.2M |
| 2022-11-03 | 12.55 | $12.65 | 1.3M |
| 2022-11-02 | 12.54 | $12.71 | 1.3M |
| 2022-11-01 | 12.52 | $12.66 | 767100 |
| 2022-10-31 | 12.51 | $12.71 | 1.0M |
| 2022-10-28 | 12.48 | $12.94 | 762731 |
| 2022-10-27 | 12.44 | $12.75 | 571314 |
| 2022-10-26 | 12.40 | $12.70 | 1.5M |
| 2022-10-25 | 12.37 | $12.50 | 1.1M |
| 2022-10-24 | 12.36 | $12.29 | 881226 |
| 2022-10-21 | 12.36 | $12.53 | 849300 |
| 2022-10-20 | 12.35 | $12.22 | 1.7M |
| 2022-10-19 | 12.36 | $12.28 | 1.0M |
| 2022-10-18 | 12.37 | $12.34 | 1.3M |
| 2022-10-17 | 12.37 | $12.15 | 1.2M |
| 2022-10-14 | 12.40 | $11.88 | 1.3M |
| 2022-10-13 | 12.45 | $11.93 | 782501 |
| 2022-10-12 | 12.51 | $11.86 | 969283 |
| 2022-10-11 | 12.57 | $11.77 | 1.3M |
| 2022-10-10 | 12.66 | $12.17 | 1.4M |
| 2022-10-07 | 12.71 | $12.18 | 1.1M |
| 2022-10-06 | 12.76 | $12.35 | 680300 |
| 2022-10-05 | 12.81 | $12.57 | 912900 |
| 2022-10-04 | 12.83 | $12.74 | 544400 |
| 2022-10-03 | 12.84 | $12.50 | 1.3M |
| 2022-09-30 | 12.88 | $12.22 | 1.3M |
| 2022-09-29 | 12.95 | $12.22 | 906400 |
| 2022-09-28 | 13.03 | $12.50 | 868300 |
| 2022-09-27 | 13.08 | $12.54 | 1.1M |
| 2022-09-26 | 13.14 | $12.62 | 1.4M |
| 2022-09-23 | 13.19 | $12.70 | 998513 |
| 2022-09-22 | 13.24 | $12.78 | 920822 |
| 2022-09-21 | 13.29 | $12.85 | 1.3M |
| 2022-09-20 | 13.34 | $13.00 | 1.9M |
| 2022-09-19 | 13.37 | $12.82 | 803951 |
| 2022-09-16 | 13.43 | $12.83 | 1.4M |
| 2022-09-15 | 13.50 | $12.59 | 1.4M |
| 2022-09-14 | 13.59 | $12.92 | 1.1M |
| 2022-09-13 | 13.66 | $13.01 | 1.3M |
| 2022-09-12 | 13.73 | $13.43 | 805100 |
| 2022-09-09 | 13.76 | $13.38 | 572144 |
| 2022-09-08 | 13.80 | $13.23 | 1.4M |
| 2022-09-07 | 13.86 | $13.24 | 1.3M |
| 2022-09-06 | 13.93 | $13.24 | 1.1M |
| 2022-09-02 | 14.00 | $13.35 | 1.0M |
| 2022-09-01 | 14.07 | $13.40 | 1.1M |
| 2022-08-31 | 14.14 | $13.72 | 1.2M |
| 2022-08-30 | 14.19 | $13.87 | 1.4M |
| 2022-08-29 | 14.22 | $14.01 | 1.2M |
| 2022-08-26 | 14.24 | $13.96 | 719700 |
| 2022-08-25 | 14.27 | $14.37 | 752805 |
| 2022-08-24 | 14.26 | $14.29 | 1.1M |
| 2022-08-23 | 14.26 | $14.35 | 1.9M |
| 2022-08-22 | 14.25 | $14.30 | 1.1M |
| 2022-08-19 | 14.24 | $14.15 | 1.1M |
| 2022-08-18 | 14.25 | $14.03 | 1.3M |
| 2022-08-17 | 14.27 | $14.22 | 1.4M |
| 2022-08-16 | 14.28 | $14.16 | 1.0M |
| 2022-08-15 | 14.29 | $14.21 | 578001 |
| 2022-08-12 | 14.30 | $14.21 | 680700 |
| 2022-08-11 | 14.31 | $14.49 | 605145 |
| 2022-08-10 | 14.29 | $14.53 | 750922 |
| 2022-08-09 | 14.27 | $14.47 | 1.4M |
| 2022-08-08 | 14.25 | $14.41 | 772358 |
| 2022-08-05 | 14.23 | $14.41 | 859000 |
| 2022-08-04 | 14.21 | $14.30 | 576413 |
| 2022-08-03 | 14.20 | $14.24 | 396127 |
| 2022-08-02 | 14.20 | $14.19 | 590944 |
| 2022-08-01 | 14.20 | $14.43 | 790753 |
| 2022-07-29 | 14.17 | $14.40 | 583000 |
| 2022-07-28 | 14.15 | $14.42 | 707100 |
| 2022-07-27 | 14.12 | $14.38 | 775921 |
| 2022-07-26 | 14.09 | $14.14 | 471544 |
| 2022-07-25 | 14.09 | $14.14 | 721303 |
| 2022-07-22 | 14.08 | $14.04 | 470639 |
| 2022-07-21 | 14.09 | $14.10 | 905400 |
| 2022-07-20 | 14.09 | $13.92 | 897511 |
| 2022-07-19 | 14.10 | $14.12 | 406700 |
| 2022-07-18 | 14.10 | $13.98 | 722500 |
| 2022-07-15 | 14.12 | $13.94 | 971000 |
| 2022-07-14 | 14.13 | $13.87 | 590618 |
| 2022-07-13 | 14.16 | $14.32 | 1.1M |
| 2022-07-12 | 14.15 | $14.23 | 1.0M |
| 2022-07-11 | 14.14 | $14.10 | 1.2M |
| 2022-07-08 | 14.14 | $14.10 | 971400 |
| 2022-07-07 | 14.14 | $14.10 | 661600 |
| 2022-07-06 | 14.15 | $13.95 | 698741 |
| 2022-07-05 | 14.17 | $14.05 | 653607 |
| 2022-07-01 | 14.18 | $14.13 | 573600 |
| 2022-06-30 | 14.19 | $13.96 | 1.1M |
| 2022-06-29 | 14.21 | $14.10 | 511425 |
| 2022-06-28 | 14.22 | $14.16 | 822637 |
| 2022-06-27 | 14.23 | $14.36 | 802802 |
| 2022-06-24 | 14.22 | $14.39 | 666104 |
| 2022-06-23 | 14.20 | $13.96 | 548200 |
| 2022-06-22 | 14.23 | $13.97 | 564500 |
| 2022-06-21 | 14.25 | $14.10 | 1.2M |
| 2022-06-17 | 14.27 | $13.84 | 1.9M |
| 2022-06-16 | 14.31 | $13.60 | 1.3M |
| 2022-06-15 | 14.39 | $13.92 | 1.1M |
| 2022-06-14 | 14.44 | $13.85 | 849400 |
| 2022-06-13 | 14.50 | $13.79 | 1.1M |
| 2022-06-10 | 14.57 | $14.26 | 611924 |
| 2022-06-09 | 14.61 | $14.49 | 599600 |
| 2022-06-08 | 14.62 | $14.66 | 638900 |
| 2022-06-07 | 14.61 | $14.85 | 321800 |
| 2022-06-06 | 14.59 | $14.83 | 740623 |
| 2022-06-03 | 14.56 | $14.87 | 551400 |
| 2022-06-02 | 14.53 | $15.06 | 1.1M |
| 2022-06-01 | 14.48 | $15.02 | 575339 |
| 2022-05-31 | 14.42 | $14.99 | 1.2M |
| 2022-05-27 | 14.36 | $15.06 | 1.4M |
| 2022-05-26 | 14.29 | $14.84 | 1.1M |
| 2022-05-25 | 14.23 | $14.46 | 856835 |
| 2022-05-24 | 14.20 | $14.29 | 708200 |
| 2022-05-23 | 14.19 | $14.37 | 837100 |
| 2022-05-20 | 14.18 | $14.07 | 2.9M |
| 2022-05-19 | 14.19 | $14.24 | 739400 |
| 2022-05-18 | 14.18 | $14.00 | 573700 |
| 2022-05-17 | 14.20 | $14.45 | 358500 |
| 2022-05-16 | 14.17 | $14.36 | 1.5M |
| 2022-05-13 | 14.15 | $14.66 | 878439 |
| 2022-05-12 | 14.10 | $14.07 | 2.1M |
| 2022-05-11 | 14.10 | $13.71 | 1.2M |
| 2022-05-10 | 14.14 | $14.04 | 1.1M |
| 2022-05-09 | 14.16 | $13.93 | 1.2M |
| 2022-05-06 | 14.18 | $13.90 | 610408 |
| 2022-05-05 | 14.21 | $13.99 | 1.4M |
| 2022-05-04 | 14.23 | $14.27 | 603400 |
| 2022-05-03 | 14.23 | $14.07 | 812226 |
| 2022-05-02 | 14.24 | $13.96 | 828100 |
| 2022-04-29 | 14.27 | $13.93 | 682000 |
| 2022-04-28 | 14.31 | $14.06 | 1.2M |
| 2022-04-27 | 14.34 | $13.85 | 3.2M |
| 2022-04-26 | 14.39 | $14.00 | 1.0M |
| 2022-04-25 | 14.43 | $14.18 | 1.6M |
| 2022-04-22 | 14.45 | $14.33 | 937310 |
| 2022-04-21 | 14.47 | $14.47 | 1.4M |
| 2022-04-20 | 14.47 | $14.63 | 1.0M |
| 2022-04-19 | 14.45 | $14.60 | 1.4M |
| 2022-04-18 | 14.43 | $14.31 | 821516 |
| 2022-04-14 | 14.45 | $14.43 | 1.3M |
| 2022-04-13 | 14.45 | $14.73 | 895949 |
| 2022-04-12 | 14.42 | $14.68 | 1.5M |
| 2022-04-11 | 14.39 | $14.92 | 926035 |
| 2022-04-08 | 14.34 | $14.78 | 968100 |
| 2022-04-07 | 14.29 | $14.72 | 1.3M |
| 2022-04-06 | 14.25 | $15.10 | 958000 |
| 2022-04-05 | 14.16 | $15.16 | 3.9M |
| 2022-04-04 | 14.05 | $15.26 | 2.5M |
| 2022-04-01 | 13.92 | $15.15 | 2.4M |
| 2022-03-31 | 13.79 | $14.34 | 1.2M |
| 2022-03-30 | 13.74 | $14.13 | 831600 |
| 2022-03-29 | 13.70 | $14.47 | 1.6M |
| 2022-03-28 | 13.61 | $14.40 | 1.1M |
| 2022-03-25 | 13.53 | $14.23 | 734243 |
| 2022-03-24 | 13.46 | $14.11 | 549300 |
| 2022-03-23 | 13.39 | $13.96 | 263349 |
| 2022-03-22 | 13.33 | $13.94 | 983900 |
| 2022-03-21 | 13.26 | $13.65 | 856148 |
| 2022-03-18 | 13.22 | $13.64 | 882700 |
| 2022-03-17 | 13.18 | $13.59 | 907444 |
| 2022-03-16 | 13.14 | $13.59 | 781000 |
| 2022-03-15 | 13.09 | $13.22 | 975400 |
| 2022-03-14 | 13.07 | $13.22 | 794100 |
| 2022-03-11 | 13.06 | $12.78 | 1.4M |
| 2022-03-10 | 13.09 | $12.88 | 623400 |
| 2022-03-09 | 13.11 | $12.90 | 747300 |
| 2022-03-08 | 13.13 | $12.72 | 810100 |
| 2022-03-07 | 13.18 | $12.69 | 715037 |
| 2022-03-04 | 13.23 | $13.04 | 1.1M |
| 2022-03-03 | 13.25 | $13.06 | 464935 |
| 2022-03-02 | 13.27 | $13.10 | 1.2M |
| 2022-03-01 | 13.28 | $13.14 | 590417 |
| 2022-02-28 | 13.30 | $13.19 | 862307 |
| 2022-02-25 | 13.31 | $13.34 | 464300 |
| 2022-02-24 | 13.31 | $13.20 | 555214 |
| 2022-02-23 | 13.32 | $13.32 | 365621 |
| 2022-02-22 | 13.32 | $13.46 | 308500 |
| 2022-02-18 | 13.30 | $13.49 | 643419 |
| 2022-02-17 | 13.28 | $13.61 | 772501 |
| 2022-02-16 | 13.25 | $13.65 | 738705 |
| 2022-02-15 | 13.21 | $13.64 | 874616 |
| 2022-02-14 | 13.16 | $13.30 | 354724 |
| 2022-02-11 | 13.15 | $13.39 | 708023 |
| 2022-02-10 | 13.12 | $13.36 | 1.3M |
| 2022-02-09 | 13.10 | $13.57 | 305135 |
| 2022-02-08 | 13.05 | $13.33 | 496400 |
| 2022-02-07 | 13.02 | $13.20 | 531696 |
| 2022-02-04 | 13.00 | $13.15 | 259400 |
| 2022-02-03 | 12.98 | $13.08 | 373003 |
| 2022-02-02 | 12.97 | $13.17 | 330800 |
| 2022-02-01 | 12.95 | $13.07 | 397300 |
| 2022-01-31 | 12.94 | $12.96 | 928600 |
| 2022-01-28 | 12.94 | $12.77 | 539200 |
| 2022-01-27 | 12.96 | $12.70 | 764200 |
| 2022-01-26 | 12.98 | $12.83 | 980439 |
| 2022-01-25 | 13.00 | $12.69 | 713900 |
| 2022-01-24 | 13.03 | $12.98 | 1.4M |
| 2022-01-21 | 13.04 | $13.14 | 5.8M |
| 2022-01-20 | 13.03 | $13.07 | 1.3M |
| 2022-01-19 | 13.02 | $13.40 | 1.1M |
| 2022-01-18 | 12.98 | $13.20 | 416000 |
| 2022-01-14 | 12.96 | $13.24 | 1.7M |
| 2022-01-13 | 12.93 | $13.11 | 1.2M |
| 2022-01-12 | 12.91 | $13.06 | 992100 |
| 2022-01-11 | 12.90 | $12.84 | 657505 |
| 2022-01-10 | 12.90 | $12.80 | 900400 |
| 2022-01-07 | 12.91 | $12.59 | 828535 |
| 2022-01-06 | 12.95 | $12.47 | 1.3M |
| 2022-01-05 | 13.00 | $12.55 | 614000 |
| 2022-01-04 | 13.04 | $12.43 | 1.2M |
| 2022-01-03 | 13.11 | $12.59 | 998949 |
| 2021-12-31 | 13.16 | $12.57 | 1.1M |
| 2021-12-30 | 13.23 | $12.65 | 1.2M |
| 2021-12-29 | 13.29 | $13.37 | 825720 |
| 2021-12-28 | 13.28 | $13.61 | 2.2M |
| 2021-12-27 | 13.24 | $13.67 | 1.8M |
| 2021-12-23 | 13.20 | $13.65 | 535700 |
| 2021-12-22 | 13.15 | $13.53 | 748812 |
| 2021-12-21 | 13.11 | $13.51 | 526400 |
| 2021-12-20 | 13.07 | $13.27 | 1.8M |
| 2021-12-17 | 13.05 | $13.37 | 1.5M |
| 2021-12-16 | 13.01 | $13.38 | 600700 |
| 2021-12-15 | 12.98 | $13.08 | 364419 |
| 2021-12-14 | 12.96 | $13.02 | 664321 |
| 2021-12-13 | 12.96 | $13.04 | 1.2M |
| 2021-12-10 | 12.95 | $13.10 | 254824 |
| 2021-12-09 | 12.93 | $12.98 | 343532 |
| 2021-12-08 | 12.93 | $13.08 | 400910 |
| 2021-12-07 | 12.91 | $12.99 | 263300 |
| 2021-12-06 | 12.91 | $12.98 | 551500 |
| 2021-12-03 | 12.90 | $12.71 | 502400 |
| 2021-12-02 | 12.92 | $12.71 | 706500 |
| 2021-12-01 | 12.94 | $12.61 | 390345 |
| 2021-11-30 | 12.97 | $12.69 | 977640 |
| 2021-11-29 | 13.00 | $13.02 | 696900 |
| 2021-11-26 | 13.00 | $12.76 | 240821 |
| 2021-11-24 | 13.03 | $12.95 | 580929 |
| 2021-11-23 | 13.04 | $12.91 | 1.2M |
| 2021-11-22 | 13.05 | $12.89 | 357043 |
| 2021-11-19 | 13.07 | $12.96 | 418800 |
| 2021-11-18 | 13.08 | $12.94 | 339400 |
| 2021-11-17 | 13.09 | $12.94 | 259403 |
| 2021-11-16 | 13.11 | $13.04 | 351500 |
| 2021-11-15 | 13.11 | $13.20 | 146600 |
| 2021-11-12 | 13.10 | $13.33 | 336500 |
| 2021-11-11 | 13.08 | $12.93 | 298016 |
| 2021-11-10 | 13.10 | $13.00 | 314517 |
| 2021-11-09 | 13.11 | $12.97 | 430500 |
| 2021-11-08 | 13.12 | $12.89 | 257129 |
| 2021-11-05 | 13.15 | $12.88 | 295442 |
| 2021-11-04 | 13.17 | $12.86 | 509100 |
| 2021-11-03 | 13.21 | $12.98 | 448717 |
| 2021-11-02 | 13.23 | $13.12 | 661219 |
| 2021-11-01 | 13.24 | $13.05 | 352427 |
| 2021-10-29 | 13.26 | $12.81 | 709700 |
| 2021-10-28 | 13.31 | $13.08 | 492500 |
| 2021-10-27 | 13.33 | $13.17 | 1.5M |
| 2021-10-26 | 13.35 | $13.26 | 479300 |
| 2021-10-25 | 13.36 | $13.28 | 222429 |
| 2021-10-22 | 13.37 | $13.39 | 399530 |
| 2021-10-21 | 13.37 | $13.39 | 898600 |
| 2021-10-20 | 13.36 | $13.38 | 458743 |
| 2021-10-19 | 13.36 | $13.40 | 653411 |
| 2021-10-18 | 13.36 | $13.12 | 253900 |
| 2021-10-15 | 13.38 | $13.17 | 370200 |
| 2021-10-14 | 13.41 | $13.16 | 548612 |
| 2021-10-13 | 13.43 | $13.07 | 824900 |
| 2021-10-12 | 13.47 | $12.77 | 1.5M |
| 2021-10-11 | 13.54 | $12.98 | 619824 |
| 2021-10-08 | 13.60 | $13.08 | 440115 |
| 2021-10-07 | 13.66 | $13.23 | 675402 |
| 2021-10-06 | 13.70 | $13.27 | 288506 |
| 2021-10-05 | 13.75 | $13.48 | 396645 |
| 2021-10-04 | 13.78 | $13.55 | 638815 |
| 2021-10-01 | 13.80 | $13.68 | 495300 |
| 2021-09-30 | 13.81 | $13.62 | 513248 |
| 2021-09-29 | 13.83 | $13.66 | 390000 |
| 2021-09-28 | 13.85 | $13.58 | 644700 |
| 2021-09-27 | 13.88 | $13.86 | 719000 |
| 2021-09-24 | 13.88 | $13.80 | 635000 |
| 2021-09-23 | 13.89 | $13.81 | 270300 |
| 2021-09-22 | 13.90 | $13.71 | 265500 |
| 2021-09-21 | 13.92 | $13.60 | 689114 |
| 2021-09-20 | 13.95 | $13.61 | 663239 |
| 2021-09-17 | 13.99 | $13.81 | 928200 |
| 2021-09-16 | 14.01 | $13.83 | 453030 |
| 2021-09-15 | 14.03 | $13.90 | 737700 |
| 2021-09-14 | 14.04 | $13.80 | 478841 |
| 2021-09-13 | 14.06 | $13.86 | 429822 |
| 2021-09-10 | 14.09 | $13.83 | 313506 |
| 2021-09-09 | 14.11 | $13.84 | 562134 |
| 2021-09-08 | 14.14 | $13.91 | 241100 |
| 2021-09-07 | 14.17 | $13.94 | 274009 |
| 2021-09-03 | 14.19 | $14.16 | 228910 |
| 2021-09-02 | 14.19 | $14.19 | 379846 |
| 2021-09-01 | 14.19 | $14.44 | 469709 |
| 2021-08-31 | 14.17 | $14.02 | 838627 |
| 2021-08-30 | 14.18 | $13.95 | 229200 |
| 2021-08-27 | 14.21 | $14.00 | 502817 |
| 2021-08-26 | 14.23 | $13.87 | 211400 |
| 2021-08-25 | 14.27 | $13.98 | 228600 |
| 2021-08-24 | 14.30 | $13.93 | 335941 |
| 2021-08-23 | 14.34 | $13.90 | 804200 |
| 2021-08-20 | 14.38 | $13.63 | 976800 |
| 2021-08-19 | 14.46 | $14.04 | 992900 |
| 2021-08-18 | 14.51 | $14.37 | 839100 |
| 2021-08-17 | 14.52 | $14.20 | 515707 |
| 2021-08-16 | 14.56 | $14.51 | 359932 |
| 2021-08-13 | 14.56 | $14.60 | 299300 |
| 2021-08-12 | 14.56 | $14.77 | 659131 |
| 2021-08-11 | 14.53 | $15.13 | 813600 |
| 2021-08-10 | 14.47 | $14.36 | 415400 |
| 2021-08-09 | 14.48 | $14.66 | 444438 |
| 2021-08-06 | 14.46 | $14.51 | 215525 |
| 2021-08-05 | 14.46 | $14.48 | 560226 |
| 2021-08-04 | 14.46 | $14.49 | 348239 |
| 2021-08-03 | 14.45 | $14.55 | 504313 |
| 2021-08-02 | 14.44 | $14.51 | 843014 |
| 2021-07-30 | 14.44 | $14.39 | 701329 |
| 2021-07-29 | 14.44 | $14.70 | 502827 |
| 2021-07-28 | 14.41 | $14.56 | 671201 |
| 2021-07-27 | 14.40 | $14.29 | 520004 |
| 2021-07-26 | 14.41 | $14.47 | 669600 |
| 2021-07-23 | 14.40 | $14.90 | 1.2M |
| 2021-07-22 | 14.35 | $14.78 | 1.4M |
| 2021-07-21 | 14.30 | $14.71 | 615300 |
| 2021-07-20 | 14.26 | $14.51 | 922605 |
| 2021-07-19 | 14.24 | $14.23 | 795038 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
17.73
2026-07-16
Close Price
$17.65
Vol: 793932
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.36
Average
15.27
Maximum
23.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.73 | $17.65 | 793932 |
| 2026-07-15 | 17.75 | $17.34 | 1.5M |
| 2026-07-14 | 17.81 | $17.34 | 1.3M |
| 2026-07-13 | 17.87 | $17.38 | 1.4M |
| 2026-07-10 | 17.93 | $17.95 | 1.8M |
| 2026-07-09 | 17.94 | $18.68 | 1.3M |
| 2026-07-08 | 17.88 | $18.29 | 1.4M |
| 2026-07-07 | 17.86 | $18.26 | 1.5M |
| 2026-07-06 | 17.84 | $17.64 | 1.7M |
| 2026-07-02 | 17.89 | $17.69 | 1.8M |
| 2026-07-01 | 17.93 | $17.26 | 1.2M |
| 2026-06-30 | 18.02 | $17.28 | 945800 |
| 2026-06-29 | 18.11 | $17.44 | 940200 |
| 2026-06-26 | 18.19 | $17.65 | 1.4M |
| 2026-06-25 | 18.25 | $17.81 | 2.3M |
| 2026-06-24 | 18.29 | $17.81 | 2.2M |
| 2026-06-23 | 18.33 | $17.78 | 2.8M |
| 2026-06-22 | 18.38 | $17.85 | 1.9M |
| 2026-06-18 | 18.43 | $18.32 | 2.5M |
| 2026-06-17 | 18.43 | $18.26 | 1.2M |
| 2026-06-16 | 18.45 | $18.76 | 928633 |
| 2026-06-15 | 18.41 | $18.84 | 1.3M |
| 2026-06-12 | 18.37 | $18.51 | 1.2M |
| 2026-06-11 | 18.37 | $18.75 | 3.6M |
| 2026-06-10 | 18.36 | $18.43 | 1.3M |
| 2026-06-09 | 18.38 | $18.69 | 3.4M |
| 2026-06-08 | 18.39 | $18.47 | 2.7M |
| 2026-06-05 | 18.44 | $18.12 | 3.1M |
| 2026-06-04 | 18.53 | $18.21 | 1.8M |
| 2026-06-03 | 18.63 | $18.38 | 1.9M |
| 2026-06-02 | 18.72 | $18.61 | 1.5M |
| 2026-06-01 | 18.81 | $18.22 | 3.2M |
| 2026-05-29 | 18.95 | $17.82 | 2.6M |
| 2026-05-28 | 19.14 | $17.69 | 2.0M |
| 2026-05-27 | 19.36 | $17.70 | 1.3M |
| 2026-05-26 | 19.60 | $18.21 | 1.3M |
| 2026-05-22 | 19.81 | $18.32 | 1.9M |
| 2026-05-21 | 20.02 | $18.60 | 1.6M |
| 2026-05-20 | 20.21 | $18.48 | 3.1M |
| 2026-05-19 | 20.44 | $18.85 | 1.6M |
| 2026-05-18 | 20.64 | $19.16 | 995708 |
| 2026-05-15 | 20.83 | $19.58 | 1.2M |
| 2026-05-14 | 20.99 | $19.71 | 3.2M |
| 2026-05-13 | 21.15 | $20.41 | 711700 |
| 2026-05-12 | 21.26 | $20.57 | 1.2M |
| 2026-05-11 | 21.37 | $21.08 | 876325 |
| 2026-05-08 | 21.43 | $21.18 | 622006 |
| 2026-05-07 | 21.49 | $20.96 | 1.1M |
| 2026-05-06 | 21.57 | $21.18 | 768500 |
| 2026-05-05 | 21.64 | $21.44 | 438121 |
| 2026-05-04 | 21.68 | $21.19 | 726300 |
| 2026-05-01 | 21.75 | $21.25 | 387601 |
| 2026-04-30 | 21.82 | $21.43 | 693094 |
| 2026-04-29 | 21.87 | $21.13 | 857500 |
| 2026-04-28 | 21.95 | $21.19 | 658400 |
| 2026-04-27 | 22.02 | $21.32 | 1.1M |
| 2026-04-24 | 22.08 | $21.67 | 1.1M |
| 2026-04-23 | 22.11 | $21.69 | 1.0M |
| 2026-04-22 | 22.13 | $21.84 | 890800 |
| 2026-04-21 | 22.14 | $21.77 | 1.0M |
| 2026-04-20 | 22.16 | $21.92 | 2.1M |
| 2026-04-17 | 22.16 | $22.69 | 1.9M |
| 2026-04-16 | 22.08 | $22.70 | 1.1M |
| 2026-04-15 | 22.00 | $22.65 | 1.6M |
| 2026-04-14 | 21.92 | $22.75 | 1.2M |
| 2026-04-13 | 21.82 | $22.55 | 900306 |
| 2026-04-10 | 21.74 | $22.62 | 1.3M |
| 2026-04-09 | 21.65 | $22.19 | 1.0M |
| 2026-04-08 | 21.60 | $22.11 | 1.4M |
| 2026-04-07 | 21.56 | $21.48 | 1.6M |
| 2026-04-06 | 21.58 | $21.25 | 1.1M |
| 2026-04-02 | 21.62 | $21.50 | 1.0M |
| 2026-04-01 | 21.65 | $21.88 | 1.0M |
| 2026-03-31 | 21.64 | $21.45 | 1.7M |
| 2026-03-30 | 21.68 | $21.16 | 1.3M |
| 2026-03-27 | 21.76 | $21.53 | 708100 |
| 2026-03-26 | 21.82 | $21.38 | 945416 |
| 2026-03-25 | 21.90 | $21.81 | 902100 |
| 2026-03-24 | 21.96 | $21.65 | 1.2M |
| 2026-03-23 | 22.04 | $21.26 | 2.5M |
| 2026-03-20 | 22.17 | $21.64 | 2.0M |
| 2026-03-19 | 22.27 | $21.84 | 1.1M |
| 2026-03-18 | 22.37 | $22.01 | 1.2M |
| 2026-03-17 | 22.47 | $22.26 | 1.7M |
| 2026-03-16 | 22.54 | $21.60 | 1.6M |
| 2026-03-13 | 22.69 | $21.22 | 2.0M |
| 2026-03-12 | 22.88 | $21.78 | 980318 |
| 2026-03-11 | 23.03 | $22.07 | 1.1M |
| 2026-03-10 | 23.16 | $22.39 | 1.3M |
| 2026-03-09 | 23.25 | $22.21 | 2.3M |
| 2026-03-06 | 23.35 | $22.01 | 2.8M |
| 2026-03-05 | 23.47 | $22.33 | 3.1M |
| 2026-03-04 | 23.55 | $22.90 | 4.2M |
| 2026-03-03 | 23.57 | $22.60 | 1.6M |
| 2026-03-02 | 23.61 | $23.56 | 1.7M |
| 2026-02-27 | 23.54 | $23.80 | 1.5M |
| 2026-02-26 | 23.44 | $23.97 | 3.9M |
| 2026-02-25 | 23.30 | $24.33 | 1.6M |
| 2026-02-24 | 23.12 | $24.13 | 2.1M |
| 2026-02-23 | 22.93 | $23.91 | 4.5M |
| 2026-02-20 | 22.75 | $24.54 | 1.4M |
| 2026-02-19 | 22.48 | $24.15 | 2.2M |
| 2026-02-18 | 22.23 | $23.79 | 2.3M |
| 2026-02-17 | 21.99 | $23.75 | 3.0M |
| 2026-02-13 | 21.73 | $23.56 | 1.0M |
| 2026-02-12 | 21.48 | $23.52 | 2.1M |
| 2026-02-11 | 21.20 | $23.39 | 2.4M |
| 2026-02-10 | 20.92 | $22.66 | 2.4M |
| 2026-02-09 | 20.69 | $21.77 | 1.6M |
| 2026-02-06 | 20.53 | $21.27 | 1.6M |
| 2026-02-05 | 20.41 | $21.02 | 2.4M |
| 2026-02-04 | 20.30 | $21.17 | 1.9M |
| 2026-02-03 | 20.17 | $20.90 | 1.5M |
| 2026-02-02 | 20.05 | $20.69 | 1.6M |
| 2026-01-30 | 19.95 | $20.92 | 2.5M |
| 2026-01-29 | 19.81 | $21.08 | 1.9M |
| 2026-01-28 | 19.65 | $20.72 | 1.5M |
| 2026-01-27 | 19.52 | $20.66 | 1.4M |
| 2026-01-26 | 19.38 | $19.94 | 1.2M |
| 2026-01-23 | 19.31 | $19.91 | 1.1M |
| 2026-01-22 | 19.24 | $19.67 | 1.8M |
| 2026-01-21 | 19.18 | $19.63 | 2.6M |
| 2026-01-20 | 19.13 | $19.52 | 1.8M |
| 2026-01-16 | 19.08 | $19.49 | 1.4M |
| 2026-01-15 | 19.03 | $19.29 | 1.2M |
| 2026-01-14 | 19.00 | $19.17 | 2.1M |
| 2026-01-13 | 18.97 | $18.93 | 1.2M |
| 2026-01-12 | 18.97 | $19.05 | 2.4M |
| 2026-01-09 | 18.96 | $18.82 | 1.4M |
| 2026-01-08 | 18.97 | $18.97 | 1.8M |
| 2026-01-07 | 18.96 | $18.97 | 1.7M |
| 2026-01-06 | 18.94 | $19.21 | 3.1M |
| 2026-01-05 | 18.90 | $19.09 | 2.2M |
| 2026-01-02 | 18.87 | $19.04 | 2.3M |
| 2025-12-31 | 18.85 | $18.97 | 601900 |
| 2025-12-30 | 18.82 | $19.05 | 993000 |
| 2025-12-29 | 18.79 | $19.06 | 929506 |
| 2025-12-26 | 18.75 | $19.15 | 665600 |
| 2025-12-24 | 18.70 | $19.03 | 633732 |
| 2025-12-23 | 18.66 | $18.60 | 762019 |
| 2025-12-22 | 18.65 | $18.62 | 966300 |
| 2025-12-19 | 18.64 | $18.62 | 1.7M |
| 2025-12-18 | 18.63 | $18.81 | 2.6M |
| 2025-12-17 | 18.59 | $19.05 | 3.1M |
| 2025-12-16 | 18.52 | $18.71 | 2.4M |
| 2025-12-15 | 18.48 | $19.01 | 2.4M |
| 2025-12-12 | 18.41 | $18.70 | 2.6M |
| 2025-12-11 | 18.37 | $18.51 | 3.0M |
| 2025-12-10 | 18.34 | $18.63 | 1.1M |
| 2025-12-09 | 18.30 | $18.39 | 1.7M |
| 2025-12-08 | 18.28 | $18.49 | 1.9M |
| 2025-12-05 | 18.25 | $18.56 | 1.5M |
| 2025-12-04 | 18.21 | $18.56 | 1.7M |
| 2025-12-03 | 18.17 | $18.57 | 2.1M |
| 2025-12-02 | 18.13 | $18.38 | 2.4M |
| 2025-12-01 | 18.11 | $18.45 | 1.6M |
| 2025-11-28 | 18.09 | $18.36 | 830600 |
| 2025-11-26 | 18.07 | $18.35 | 2.0M |
| 2025-11-25 | 18.06 | $18.18 | 2.7M |
| 2025-11-24 | 18.06 | $17.83 | 1.9M |
| 2025-11-21 | 18.11 | $17.83 | 1.3M |
| 2025-11-20 | 18.16 | $17.67 | 1.8M |
| 2025-11-19 | 18.22 | $17.79 | 1.4M |
| 2025-11-18 | 18.29 | $17.88 | 2.0M |
| 2025-11-17 | 18.35 | $18.14 | 1.8M |
| 2025-11-14 | 18.39 | $18.10 | 1.4M |
| 2025-11-13 | 18.44 | $18.15 | 2.1M |
| 2025-11-12 | 18.48 | $18.02 | 1.4M |
| 2025-11-11 | 18.55 | $18.34 | 1.9M |
| 2025-11-10 | 18.58 | $18.10 | 1.4M |
| 2025-11-07 | 18.64 | $18.21 | 919122 |
| 2025-11-06 | 18.69 | $18.43 | 1.9M |
| 2025-11-05 | 18.72 | $18.36 | 831009 |
| 2025-11-04 | 18.76 | $18.49 | 1.3M |
| 2025-11-03 | 18.79 | $18.70 | 1.2M |
| 2025-10-31 | 18.81 | $18.55 | 1.2M |
| 2025-10-30 | 18.84 | $18.40 | 792900 |
| 2025-10-29 | 18.90 | $18.90 | 773927 |
| 2025-10-28 | 18.91 | $19.13 | 1.2M |
| 2025-10-27 | 18.91 | $18.84 | 929659 |
| 2025-10-24 | 18.93 | $18.61 | 1.4M |
| 2025-10-23 | 18.98 | $18.73 | 667800 |
| 2025-10-22 | 19.02 | $19.02 | 679817 |
| 2025-10-21 | 19.04 | $18.93 | 892650 |
| 2025-10-20 | 19.07 | $19.25 | 956520 |
| 2025-10-17 | 19.06 | $19.01 | 1.0M |
| 2025-10-16 | 19.08 | $19.22 | 3.8M |
| 2025-10-15 | 19.09 | $18.50 | 1.5M |
| 2025-10-14 | 19.17 | $18.20 | 1.6M |
| 2025-10-13 | 19.29 | $18.48 | 1.6M |
| 2025-10-10 | 19.39 | $18.57 | 1.2M |
| 2025-10-09 | 19.49 | $18.91 | 961300 |
| 2025-10-08 | 19.56 | $19.37 | 812627 |
| 2025-10-07 | 19.58 | $19.34 | 634524 |
| 2025-10-06 | 19.62 | $19.52 | 589532 |
| 2025-10-03 | 19.64 | $19.67 | 724246 |
| 2025-10-02 | 19.64 | $19.88 | 1.2M |
| 2025-10-01 | 19.63 | $19.76 | 1.6M |
| 2025-09-30 | 19.63 | $19.50 | 2.6M |
| 2025-09-29 | 19.66 | $19.48 | 1.5M |
| 2025-09-26 | 19.69 | $19.32 | 912303 |
| 2025-09-25 | 19.75 | $19.34 | 1.1M |
| 2025-09-24 | 19.80 | $19.49 | 2.3M |
| 2025-09-23 | 19.85 | $19.41 | 1.4M |
| 2025-09-22 | 19.91 | $19.42 | 1.7M |
| 2025-09-19 | 19.97 | $19.39 | 1.3M |
| 2025-09-18 | 20.05 | $19.98 | 923900 |
| 2025-09-17 | 20.07 | $20.09 | 979800 |
| 2025-09-16 | 20.09 | $20.01 | 1.8M |
| 2025-09-15 | 20.11 | $20.05 | 1.4M |
| 2025-09-12 | 20.14 | $19.74 | 1.2M |
| 2025-09-11 | 20.20 | $20.06 | 1.4M |
| 2025-09-10 | 20.23 | $19.74 | 2.5M |
| 2025-09-09 | 20.29 | $20.00 | 2.9M |
| 2025-09-08 | 20.32 | $20.04 | 812612 |
| 2025-09-05 | 20.36 | $20.28 | 1.7M |
| 2025-09-04 | 20.37 | $20.14 | 978600 |
| 2025-09-03 | 20.39 | $19.98 | 2.4M |
| 2025-09-02 | 20.44 | $19.78 | 1.6M |
| 2025-08-29 | 20.50 | $20.25 | 998074 |
| 2025-08-28 | 20.52 | $20.43 | 1.4M |
| 2025-08-27 | 20.53 | $20.19 | 782920 |
| 2025-08-26 | 20.55 | $20.41 | 1.8M |
| 2025-08-25 | 20.56 | $20.97 | 1.1M |
| 2025-08-22 | 20.51 | $20.69 | 1.2M |
| 2025-08-21 | 20.48 | $20.48 | 929831 |
| 2025-08-20 | 20.48 | $20.95 | 2.2M |
| 2025-08-19 | 20.43 | $20.75 | 3.0M |
| 2025-08-18 | 20.40 | $20.79 | 1.8M |
| 2025-08-15 | 20.37 | $20.59 | 712321 |
| 2025-08-14 | 20.36 | $20.70 | 2.0M |
| 2025-08-13 | 20.34 | $20.27 | 1.7M |
| 2025-08-12 | 20.36 | $20.10 | 2.5M |
| 2025-08-11 | 20.41 | $20.04 | 1.5M |
| 2025-08-08 | 20.47 | $20.19 | 666700 |
| 2025-08-07 | 20.52 | $20.15 | 1.8M |
| 2025-08-06 | 20.57 | $20.17 | 1.3M |
| 2025-08-05 | 20.63 | $20.75 | 1.0M |
| 2025-08-04 | 20.63 | $20.56 | 1.3M |
| 2025-08-01 | 20.65 | $20.38 | 1.2M |
| 2025-07-31 | 20.70 | $20.19 | 1.2M |
| 2025-07-30 | 20.76 | $20.21 | 478826 |
| 2025-07-29 | 20.83 | $20.34 | 1.1M |
| 2025-07-28 | 20.89 | $20.04 | 1.1M |
| 2025-07-25 | 20.98 | $20.65 | 517800 |
| 2025-07-24 | 21.01 | $20.95 | 1.3M |
| 2025-07-23 | 21.01 | $21.07 | 1.0M |
| 2025-07-22 | 20.99 | $21.03 | 730416 |
| 2025-07-21 | 20.96 | $20.80 | 666440 |
| 2025-07-18 | 20.96 | $20.79 | 613943 |
| 2025-07-17 | 20.95 | $20.98 | 833224 |
| 2025-07-16 | 20.92 | $21.17 | 676732 |
| 2025-07-15 | 20.86 | $21.38 | 1.1M |
| 2025-07-14 | 20.78 | $21.28 | 763200 |
| 2025-07-11 | 20.70 | $21.23 | 1.1M |
| 2025-07-10 | 20.62 | $20.96 | 1.0M |
| 2025-07-09 | 20.56 | $20.67 | 786750 |
| 2025-07-08 | 20.52 | $20.77 | 1.7M |
| 2025-07-07 | 20.47 | $21.01 | 1.0M |
| 2025-07-03 | 20.39 | $21.20 | 556309 |
| 2025-07-02 | 20.28 | $21.20 | 958183 |
| 2025-07-01 | 20.16 | $21.31 | 1.6M |
| 2025-06-30 | 20.02 | $20.78 | 2.4M |
| 2025-06-27 | 19.92 | $20.30 | 1.7M |
| 2025-06-26 | 19.86 | $20.12 | 1.5M |
| 2025-06-25 | 19.81 | $19.92 | 1.7M |
| 2025-06-24 | 19.78 | $20.27 | 2.0M |
| 2025-06-23 | 19.71 | $19.74 | 1.2M |
| 2025-06-20 | 19.69 | $19.80 | 930500 |
| 2025-06-18 | 19.66 | $19.74 | 1.2M |
| 2025-06-17 | 19.63 | $19.75 | 1.3M |
| 2025-06-16 | 19.61 | $20.16 | 1.3M |
| 2025-06-13 | 19.54 | $19.99 | 800200 |
| 2025-06-12 | 19.48 | $20.13 | 1.2M |
| 2025-06-11 | 19.40 | $19.78 | 992611 |
| 2025-06-10 | 19.36 | $19.70 | 576432 |
| 2025-06-09 | 19.32 | $19.88 | 1.0M |
| 2025-06-06 | 19.26 | $19.72 | 960104 |
| 2025-06-05 | 19.22 | $19.66 | 1.6M |
| 2025-06-04 | 19.18 | $19.23 | 1.1M |
| 2025-06-03 | 19.18 | $18.98 | 910417 |
| 2025-06-02 | 19.21 | $18.86 | 1.6M |
| 2025-05-30 | 19.26 | $18.81 | 2.3M |
| 2025-05-29 | 19.32 | $19.19 | 923828 |
| 2025-05-28 | 19.34 | $19.18 | 756700 |
| 2025-05-27 | 19.36 | $19.32 | 3.4M |
| 2025-05-23 | 19.37 | $19.28 | 1.9M |
| 2025-05-22 | 19.38 | $19.11 | 699200 |
| 2025-05-21 | 19.40 | $19.39 | 2.6M |
| 2025-05-20 | 19.39 | $19.52 | 2.0M |
| 2025-05-19 | 19.37 | $19.38 | 2.1M |
| 2025-05-16 | 19.35 | $19.33 | 818918 |
| 2025-05-15 | 19.33 | $19.37 | 1.1M |
| 2025-05-14 | 19.30 | $19.20 | 1.9M |
| 2025-05-13 | 19.27 | $19.31 | 2.9M |
| 2025-05-12 | 19.23 | $19.21 | 1.6M |
| 2025-05-09 | 19.19 | $19.32 | 1.4M |
| 2025-05-08 | 19.12 | $19.06 | 1.4M |
| 2025-05-07 | 19.07 | $19.48 | 1.9M |
| 2025-05-06 | 18.97 | $20.08 | 860300 |
| 2025-05-05 | 18.80 | $20.10 | 547065 |
| 2025-05-02 | 18.61 | $20.03 | 1.0M |
| 2025-05-01 | 18.41 | $19.36 | 1.1M |
| 2025-04-30 | 18.28 | $19.46 | 1.1M |
| 2025-04-29 | 18.12 | $18.90 | 1.2M |
| 2025-04-28 | 18.01 | $18.98 | 1.5M |
| 2025-04-25 | 17.89 | $18.68 | 1.4M |
| 2025-04-24 | 17.79 | $18.71 | 1.5M |
| 2025-04-23 | 17.68 | $18.64 | 1.6M |
| 2025-04-22 | 17.58 | $18.45 | 1.9M |
| 2025-04-21 | 17.49 | $18.10 | 1.0M |
| 2025-04-17 | 17.43 | $18.01 | 1.7M |
| 2025-04-16 | 17.38 | $17.67 | 2.4M |
| 2025-04-15 | 17.37 | $17.45 | 1.3M |
| 2025-04-14 | 17.38 | $17.23 | 931407 |
| 2025-04-11 | 17.42 | $17.30 | 2.1M |
| 2025-04-10 | 17.46 | $17.02 | 1.4M |
| 2025-04-09 | 17.53 | $17.22 | 2.1M |
| 2025-04-08 | 17.58 | $16.71 | 1.6M |
| 2025-04-07 | 17.69 | $17.08 | 1.3M |
| 2025-04-04 | 17.77 | $17.32 | 1.7M |
| 2025-04-03 | 17.82 | $17.87 | 1.5M |
| 2025-04-02 | 17.83 | $17.31 | 800448 |
| 2025-04-01 | 17.88 | $17.69 | 1.3M |
| 2025-03-31 | 17.91 | $17.71 | 1.2M |
| 2025-03-28 | 17.92 | $17.53 | 1.2M |
| 2025-03-27 | 17.95 | $17.64 | 1.9M |
| 2025-03-26 | 17.97 | $17.85 | 723935 |
| 2025-03-25 | 17.97 | $17.73 | 1.1M |
| 2025-03-24 | 17.98 | $17.69 | 1.1M |
| 2025-03-21 | 18.00 | $17.80 | 2.4M |
| 2025-03-20 | 18.00 | $18.18 | 1.0M |
| 2025-03-19 | 17.96 | $18.40 | 1.2M |
| 2025-03-18 | 17.89 | $18.38 | 1.2M |
| 2025-03-17 | 17.83 | $18.63 | 960800 |
| 2025-03-14 | 17.73 | $18.28 | 1.3M |
| 2025-03-13 | 17.66 | $18.08 | 1.1M |
| 2025-03-12 | 17.60 | $17.96 | 924613 |
| 2025-03-11 | 17.55 | $17.78 | 1.7M |
| 2025-03-10 | 17.51 | $17.60 | 843615 |
| 2025-03-07 | 17.48 | $17.94 | 1.2M |
| 2025-03-06 | 17.42 | $17.92 | 1.3M |
| 2025-03-05 | 17.35 | $17.96 | 3.7M |
| 2025-03-04 | 17.28 | $17.10 | 1.4M |
| 2025-03-03 | 17.29 | $17.18 | 1.6M |
| 2025-02-28 | 17.29 | $17.16 | 2.0M |
| 2025-02-27 | 17.30 | $17.21 | 1.3M |
| 2025-02-26 | 17.30 | $17.68 | 1.5M |
| 2025-02-25 | 17.26 | $17.80 | 1.5M |
| 2025-02-24 | 17.21 | $17.63 | 2.5M |
| 2025-02-21 | 17.17 | $17.43 | 2.0M |
| 2025-02-20 | 17.16 | $17.55 | 2.7M |
| 2025-02-19 | 17.13 | $17.31 | 2.1M |
| 2025-02-18 | 17.12 | $17.25 | 1.8M |
| 2025-02-14 | 17.11 | $17.10 | 1.8M |
| 2025-02-13 | 17.12 | $16.84 | 1.4M |
| 2025-02-12 | 17.15 | $16.80 | 1.3M |
| 2025-02-11 | 17.17 | $16.94 | 1.4M |
| 2025-02-10 | 17.19 | $17.03 | 1.2M |
| 2025-02-07 | 17.18 | $16.69 | 2.0M |
| 2025-02-06 | 17.21 | $17.03 | 1.4M |
| 2025-02-05 | 17.19 | $17.01 | 1.6M |
| 2025-02-04 | 17.17 | $17.00 | 1.4M |
| 2025-02-03 | 17.15 | $17.27 | 1.6M |
| 2025-01-31 | 17.09 | $17.33 | 1.2M |
| 2025-01-30 | 17.02 | $17.59 | 580820 |
| 2025-01-29 | 16.92 | $17.72 | 407419 |
| 2025-01-28 | 16.79 | $17.71 | 689900 |
| 2025-01-27 | 16.65 | $17.94 | 1.2M |
| 2025-01-24 | 16.49 | $17.66 | 845602 |
| 2025-01-23 | 16.34 | $17.44 | 1.8M |
| 2025-01-22 | 16.21 | $16.96 | 2.0M |
| 2025-01-21 | 16.12 | $16.96 | 1.3M |
| 2025-01-17 | 16.03 | $16.74 | 1.0M |
| 2025-01-16 | 15.96 | $16.55 | 1.5M |
| 2025-01-15 | 15.90 | $16.39 | 1.5M |
| 2025-01-14 | 15.86 | $16.20 | 1.5M |
| 2025-01-13 | 15.83 | $16.01 | 1.3M |
| 2025-01-10 | 15.83 | $15.57 | 1.3M |
| 2025-01-08 | 15.86 | $15.80 | 1.2M |
| 2025-01-07 | 15.87 | $15.79 | 1.3M |
| 2025-01-06 | 15.89 | $15.67 | 1.2M |
| 2025-01-03 | 15.93 | $15.74 | 548200 |
| 2025-01-02 | 15.96 | $15.62 | 794316 |
| 2024-12-31 | 16.02 | $15.52 | 530300 |
| 2024-12-30 | 16.10 | $15.62 | 554403 |
| 2024-12-27 | 16.18 | $15.86 | 846900 |
| 2024-12-26 | 16.26 | $15.96 | 400802 |
| 2024-12-24 | 16.33 | $16.14 | 311900 |
| 2024-12-23 | 16.38 | $16.05 | 937403 |
| 2024-12-20 | 16.45 | $16.07 | 760300 |
| 2024-12-19 | 16.52 | $16.12 | 1.7M |
| 2024-12-18 | 16.58 | $16.27 | 1.9M |
| 2024-12-17 | 16.62 | $16.33 | 1.9M |
| 2024-12-16 | 16.65 | $16.48 | 1.6M |
| 2024-12-13 | 16.66 | $16.24 | 2.8M |
| 2024-12-12 | 16.69 | $16.00 | 2.9M |
| 2024-12-11 | 16.74 | $15.75 | 3.0M |
| 2024-12-10 | 16.81 | $15.72 | 2.6M |
| 2024-12-09 | 16.89 | $15.93 | 1.6M |
| 2024-12-06 | 16.94 | $16.33 | 2.0M |
| 2024-12-05 | 16.95 | $16.77 | 2.6M |
| 2024-12-04 | 16.91 | $17.55 | 8.1M |
| 2024-12-03 | 16.79 | $18.03 | 9.3M |
| 2024-12-02 | 16.62 | $18.11 | 2.8M |
| 2024-11-29 | 16.42 | $18.15 | 2.5M |
| 2024-11-27 | 16.21 | $18.29 | 3.0M |
| 2024-11-26 | 15.98 | $17.41 | 3.4M |
| 2024-11-25 | 15.82 | $16.96 | 3.5M |
| 2024-11-22 | 15.69 | $16.60 | 3.4M |
| 2024-11-21 | 15.60 | $16.34 | 2.8M |
| 2024-11-20 | 15.53 | $16.00 | 2.4M |
| 2024-11-19 | 15.49 | $15.35 | 2.8M |
| 2024-11-18 | 15.51 | $15.27 | 1.8M |
| 2024-11-15 | 15.54 | $15.20 | 1.2M |
| 2024-11-14 | 15.59 | $15.25 | 1.5M |
| 2024-11-13 | 15.63 | $15.33 | 1.1M |
| 2024-11-12 | 15.66 | $15.45 | 700974 |
| 2024-11-11 | 15.68 | $15.70 | 1.2M |
| 2024-11-08 | 15.67 | $14.95 | 1.7M |
| 2024-11-07 | 15.74 | $16.18 | 1.7M |
| 2024-11-06 | 15.68 | $15.69 | 1.3M |
| 2024-11-05 | 15.67 | $15.65 | 881853 |
| 2024-11-04 | 15.66 | $15.76 | 550121 |
| 2024-11-01 | 15.63 | $15.72 | 834700 |
| 2024-10-31 | 15.60 | $15.73 | 693935 |
| 2024-10-30 | 15.57 | $15.81 | 696400 |
| 2024-10-29 | 15.52 | $15.66 | 332633 |
| 2024-10-28 | 15.49 | $15.68 | 412200 |
| 2024-10-25 | 15.46 | $15.80 | 499200 |
| 2024-10-24 | 15.41 | $15.71 | 685426 |
| 2024-10-23 | 15.37 | $15.55 | 465800 |
| 2024-10-22 | 15.35 | $15.87 | 735400 |
| 2024-10-21 | 15.29 | $15.62 | 965300 |
| 2024-10-18 | 15.26 | $15.75 | 497600 |
| 2024-10-17 | 15.21 | $15.71 | 829321 |
| 2024-10-16 | 15.17 | $15.70 | 879900 |
| 2024-10-15 | 15.13 | $15.04 | 732615 |
| 2024-10-14 | 15.15 | $15.10 | 335700 |
| 2024-10-11 | 15.17 | $15.17 | 1.4M |
| 2024-10-10 | 15.18 | $14.99 | 415027 |
| 2024-10-09 | 15.21 | $14.86 | 310800 |
| 2024-10-08 | 15.26 | $14.89 | 541400 |
| 2024-10-07 | 15.31 | $15.09 | 410300 |
| 2024-10-04 | 15.34 | $15.00 | 571600 |
| 2024-10-03 | 15.38 | $14.79 | 510418 |
| 2024-10-02 | 15.44 | $14.96 | 868250 |
| 2024-10-01 | 15.49 | $15.28 | 565500 |
| 2024-09-30 | 15.50 | $15.38 | 415041 |
| 2024-09-27 | 15.50 | $15.61 | 556009 |
| 2024-09-26 | 15.48 | $15.80 | 647901 |
| 2024-09-25 | 15.43 | $15.26 | 530962 |
| 2024-09-24 | 15.43 | $15.68 | 493600 |
| 2024-09-23 | 15.39 | $15.46 | 613415 |
| 2024-09-20 | 15.37 | $15.43 | 1.6M |
| 2024-09-19 | 15.35 | $15.48 | 920125 |
| 2024-09-18 | 15.31 | $15.55 | 1.0M |
| 2024-09-17 | 15.27 | $15.54 | 976616 |
| 2024-09-16 | 15.23 | $15.69 | 1.0M |
| 2024-09-13 | 15.16 | $15.58 | 1.1M |
| 2024-09-12 | 15.09 | $15.42 | 1.2M |
| 2024-09-11 | 15.04 | $15.35 | 843700 |
| 2024-09-10 | 14.98 | $15.30 | 889129 |
| 2024-09-09 | 14.93 | $15.43 | 605848 |
| 2024-09-06 | 14.85 | $15.35 | 793900 |
| 2024-09-05 | 14.78 | $15.50 | 742201 |
| 2024-09-04 | 14.68 | $14.97 | 743100 |
| 2024-09-03 | 14.63 | $14.89 | 477300 |
| 2024-08-30 | 14.58 | $14.65 | 624336 |
| 2024-08-29 | 14.55 | $14.64 | 259050 |
| 2024-08-28 | 14.52 | $14.64 | 483243 |
| 2024-08-27 | 14.49 | $15.09 | 269244 |
| 2024-08-26 | 14.41 | $15.02 | 260900 |
| 2024-08-23 | 14.33 | $15.06 | 593400 |
| 2024-08-22 | 14.25 | $14.65 | 372940 |
| 2024-08-21 | 14.20 | $14.77 | 396000 |
| 2024-08-20 | 14.13 | $14.54 | 554037 |
| 2024-08-19 | 14.09 | $14.48 | 417727 |
| 2024-08-16 | 14.04 | $14.15 | 519230 |
| 2024-08-15 | 14.02 | $14.15 | 790334 |
| 2024-08-14 | 14.00 | $14.14 | 425800 |
| 2024-08-13 | 13.98 | $14.20 | 641200 |
| 2024-08-12 | 13.94 | $13.94 | 400900 |
| 2024-08-09 | 13.93 | $14.03 | 421310 |
| 2024-08-08 | 13.91 | $14.20 | 590618 |
| 2024-08-07 | 13.86 | $13.80 | 781000 |
| 2024-08-06 | 13.85 | $13.33 | 688000 |
| 2024-08-05 | 13.89 | $13.62 | 647530 |
| 2024-08-02 | 13.89 | $14.27 | 695633 |
| 2024-08-01 | 13.83 | $14.20 | 555539 |
| 2024-07-31 | 13.77 | $14.57 | 641421 |
| 2024-07-30 | 13.67 | $14.15 | 252200 |
| 2024-07-29 | 13.61 | $14.15 | 316000 |
| 2024-07-26 | 13.55 | $14.10 | 353965 |
| 2024-07-25 | 13.48 | $13.85 | 436200 |
| 2024-07-24 | 13.44 | $13.71 | 399141 |
| 2024-07-23 | 13.41 | $13.63 | 434747 |
| 2024-07-22 | 13.39 | $13.71 | 858119 |
| 2024-07-19 | 13.36 | $13.34 | 291432 |
| 2024-07-18 | 13.36 | $13.59 | 453049 |
| 2024-07-17 | 13.34 | $13.45 | 629502 |
| 2024-07-16 | 13.33 | $13.32 | 434800 |
| 2024-07-15 | 13.34 | $13.16 | 383400 |
| 2024-07-12 | 13.36 | $13.40 | 826429 |
| 2024-07-11 | 13.35 | $13.36 | 863600 |
| 2024-07-10 | 13.35 | $13.26 | 1.1M |
| 2024-07-09 | 13.37 | $13.14 | 1.1M |
| 2024-07-08 | 13.39 | $13.19 | 1.2M |
| 2024-07-05 | 13.41 | $13.29 | 613802 |
| 2024-07-03 | 13.43 | $13.37 | 356700 |
| 2024-07-02 | 13.43 | $13.29 | 912843 |
| 2024-07-01 | 13.45 | $13.38 | 624342 |
| 2024-06-28 | 13.46 | $13.67 | 602305 |
| 2024-06-27 | 13.43 | $13.56 | 691800 |
| 2024-06-26 | 13.42 | $13.46 | 559900 |
| 2024-06-25 | 13.42 | $13.55 | 642354 |
| 2024-06-24 | 13.40 | $13.50 | 674100 |
| 2024-06-21 | 13.39 | $13.43 | 796978 |
| 2024-06-20 | 13.39 | $13.30 | 728905 |
| 2024-06-18 | 13.40 | $13.33 | 797034 |
| 2024-06-17 | 13.41 | $13.31 | 421500 |
| 2024-06-14 | 13.42 | $13.21 | 806239 |
| 2024-06-13 | 13.45 | $13.28 | 452333 |
| 2024-06-12 | 13.47 | $13.46 | 439532 |
| 2024-06-11 | 13.47 | $13.46 | 748500 |
| 2024-06-10 | 13.48 | $13.42 | 666500 |
| 2024-06-07 | 13.48 | $13.54 | 454324 |
| 2024-06-06 | 13.47 | $13.59 | 536700 |
| 2024-06-05 | 13.45 | $13.60 | 477748 |
| 2024-06-04 | 13.43 | $13.39 | 674526 |
| 2024-06-03 | 13.43 | $13.59 | 484000 |
| 2024-05-31 | 13.41 | $13.52 | 847147 |
| 2024-05-30 | 13.38 | $13.38 | 811111 |
| 2024-05-29 | 13.37 | $13.19 | 473900 |
| 2024-05-28 | 13.37 | $13.32 | 340913 |
| 2024-05-24 | 13.36 | $13.38 | 226004 |
| 2024-05-23 | 13.34 | $13.29 | 458300 |
| 2024-05-22 | 13.32 | $13.45 | 550505 |
| 2024-05-21 | 13.28 | $13.50 | 486248 |
| 2024-05-20 | 13.24 | $13.60 | 430303 |
| 2024-05-17 | 13.18 | $13.74 | 421504 |
| 2024-05-16 | 13.10 | $13.85 | 1.1M |
| 2024-05-15 | 13.00 | $13.65 | 740724 |
| 2024-05-14 | 12.91 | $13.41 | 355014 |
| 2024-05-13 | 12.84 | $13.18 | 247803 |
| 2024-05-10 | 12.79 | $13.11 | 400053 |
| 2024-05-09 | 12.74 | $13.12 | 560433 |
| 2024-05-08 | 12.70 | $13.07 | 513948 |
| 2024-05-07 | 12.65 | $13.04 | 522700 |
| 2024-05-06 | 12.61 | $12.86 | 258300 |
| 2024-05-03 | 12.60 | $12.84 | 319500 |
| 2024-05-02 | 12.58 | $12.74 | 329730 |
| 2024-05-01 | 12.58 | $12.58 | 463800 |
| 2024-04-30 | 12.60 | $12.64 | 765536 |
| 2024-04-29 | 12.62 | $12.64 | 381341 |
| 2024-04-26 | 12.64 | $12.59 | 346321 |
| 2024-04-25 | 12.68 | $12.51 | 343836 |
| 2024-04-24 | 12.73 | $12.65 | 436100 |
| 2024-04-23 | 12.77 | $12.69 | 625117 |
| 2024-04-22 | 12.82 | $12.54 | 842600 |
| 2024-04-19 | 12.89 | $12.20 | 451310 |
| 2024-04-18 | 13.00 | $12.17 | 1.1M |
| 2024-04-17 | 13.13 | $12.12 | 794640 |
| 2024-04-16 | 13.27 | $12.31 | 537800 |
| 2024-04-15 | 13.40 | $12.46 | 1.2M |
| 2024-04-12 | 13.52 | $12.42 | 1.6M |
| 2024-04-11 | 13.66 | $13.08 | 1.4M |
| 2024-04-10 | 13.74 | $13.18 | 1.6M |
| 2024-04-09 | 13.82 | $13.56 | 1.9M |
| 2024-04-08 | 13.86 | $13.54 | 860029 |
| 2024-04-05 | 13.91 | $13.42 | 974600 |
| 2024-04-04 | 13.98 | $13.43 | 1.4M |
| 2024-04-03 | 14.05 | $13.43 | 4.3M |
| 2024-04-02 | 14.13 | $13.56 | 861700 |
| 2024-04-01 | 14.20 | $13.80 | 822019 |
| 2024-03-28 | 14.25 | $14.02 | 927806 |
| 2024-03-27 | 14.28 | $14.16 | 536836 |
| 2024-03-26 | 14.29 | $14.31 | 717600 |
| 2024-03-25 | 14.29 | $14.14 | 642236 |
| 2024-03-22 | 14.31 | $14.36 | 694200 |
| 2024-03-21 | 14.31 | $14.31 | 897911 |
| 2024-03-20 | 14.31 | $14.00 | 1.3M |
| 2024-03-19 | 14.35 | $14.02 | 1.1M |
| 2024-03-18 | 14.39 | $14.18 | 535822 |
| 2024-03-15 | 14.42 | $14.23 | 503006 |
| 2024-03-14 | 14.44 | $14.49 | 941800 |
| 2024-03-13 | 14.44 | $14.41 | 502900 |
| 2024-03-12 | 14.44 | $14.42 | 1.4M |
| 2024-03-11 | 14.44 | $14.47 | 856000 |
| 2024-03-08 | 14.43 | $14.56 | 965400 |
| 2024-03-07 | 14.41 | $14.48 | 1.3M |
| 2024-03-06 | 14.40 | $14.42 | 866700 |
| 2024-03-05 | 14.39 | $14.36 | 768349 |
| 2024-03-04 | 14.39 | $14.40 | 837416 |
| 2024-03-01 | 14.38 | $14.41 | 815262 |
| 2024-02-29 | 14.37 | $14.32 | 1.1M |
| 2024-02-28 | 14.36 | $14.28 | 605100 |
| 2024-02-27 | 14.35 | $14.20 | 457642 |
| 2024-02-26 | 14.34 | $14.41 | 878600 |
| 2024-02-23 | 14.31 | $14.55 | 1.4M |
| 2024-02-22 | 14.26 | $14.56 | 1.9M |
| 2024-02-21 | 14.19 | $14.58 | 1.4M |
| 2024-02-20 | 14.11 | $14.98 | 2.6M |
| 2024-02-16 | 13.99 | $14.57 | 795700 |
| 2024-02-15 | 13.89 | $14.38 | 497300 |
| 2024-02-14 | 13.81 | $14.19 | 584100 |
| 2024-02-13 | 13.73 | $14.09 | 858200 |
| 2024-02-12 | 13.65 | $14.19 | 850202 |
| 2024-02-09 | 13.56 | $13.93 | 418900 |
| 2024-02-08 | 13.49 | $13.96 | 636425 |
| 2024-02-07 | 13.41 | $14.24 | 578738 |
| 2024-02-06 | 13.30 | $14.17 | 1.4M |
| 2024-02-05 | 13.19 | $14.09 | 1.4M |
| 2024-02-02 | 13.08 | $14.23 | 1.5M |
| 2024-02-01 | 12.94 | $13.95 | 1.5M |
| 2024-01-31 | 12.84 | $13.19 | 1.1M |
| 2024-01-30 | 12.80 | $13.11 | 1.2M |
| 2024-01-29 | 12.77 | $13.11 | 780515 |
| 2024-01-26 | 12.75 | $13.07 | 627200 |
| 2024-01-25 | 12.73 | $12.83 | 662300 |
| 2024-01-24 | 12.74 | $12.65 | 683977 |
| 2024-01-23 | 12.77 | $12.65 | 813117 |
| 2024-01-22 | 12.80 | $12.62 | 506913 |
| 2024-01-19 | 12.85 | $12.65 | 902100 |
| 2024-01-18 | 12.90 | $12.60 | 877616 |
| 2024-01-17 | 12.95 | $12.40 | 562725 |
| 2024-01-16 | 13.04 | $12.41 | 685200 |
| 2024-01-12 | 13.13 | $12.86 | 601900 |
| 2024-01-11 | 13.18 | $12.84 | 705307 |
| 2024-01-10 | 13.24 | $12.83 | 515100 |
| 2024-01-09 | 13.30 | $12.76 | 831800 |
| 2024-01-08 | 13.37 | $12.88 | 671600 |
| 2024-01-05 | 13.43 | $12.84 | 738500 |
| 2024-01-04 | 13.49 | $12.80 | 836600 |
| 2024-01-03 | 13.56 | $12.95 | 758804 |
| 2024-01-02 | 13.61 | $13.17 | 1.5M |
| 2023-12-29 | 13.64 | $13.44 | 863441 |
| 2023-12-28 | 13.65 | $13.57 | 649300 |
| 2023-12-27 | 13.64 | $13.69 | 677527 |
| 2023-12-26 | 13.62 | $13.83 | 460100 |
| 2023-12-22 | 13.57 | $13.78 | 565600 |
| 2023-12-21 | 13.53 | $13.82 | 653823 |
| 2023-12-20 | 13.48 | $13.75 | 683717 |
| 2023-12-19 | 13.43 | $13.77 | 826017 |
| 2023-12-18 | 13.38 | $13.73 | 865223 |
| 2023-12-15 | 13.32 | $14.01 | 638700 |
| 2023-12-14 | 13.23 | $14.05 | 722030 |
| 2023-12-13 | 13.14 | $13.82 | 804310 |
| 2023-12-12 | 13.06 | $13.28 | 579523 |
| 2023-12-11 | 13.02 | $13.28 | 627529 |
| 2023-12-08 | 12.99 | $13.13 | 441800 |
| 2023-12-07 | 12.96 | $13.14 | 578934 |
| 2023-12-06 | 12.93 | $13.12 | 598726 |
| 2023-12-05 | 12.91 | $13.03 | 758200 |
| 2023-12-04 | 12.88 | $13.01 | 1.2M |
| 2023-12-01 | 12.86 | $12.95 | 714500 |
| 2023-11-30 | 12.85 | $13.06 | 933000 |
| 2023-11-29 | 12.81 | $13.00 | 565513 |
| 2023-11-28 | 12.78 | $13.10 | 932100 |
| 2023-11-27 | 12.74 | $12.83 | 848900 |
| 2023-11-24 | 12.72 | $12.76 | 490415 |
| 2023-11-22 | 12.70 | $12.79 | 576300 |
| 2023-11-21 | 12.67 | $12.89 | 730300 |
| 2023-11-20 | 12.63 | $12.98 | 639400 |
| 2023-11-17 | 12.57 | $12.88 | 796747 |
| 2023-11-16 | 12.53 | $12.85 | 422100 |
| 2023-11-15 | 12.48 | $12.75 | 587900 |
| 2023-11-14 | 12.44 | $12.71 | 819848 |
| 2023-11-13 | 12.40 | $12.42 | 985800 |
| 2023-11-10 | 12.39 | $12.59 | 579738 |
| 2023-11-09 | 12.36 | $12.64 | 832042 |
| 2023-11-08 | 12.32 | $12.49 | 870500 |
| 2023-11-07 | 12.30 | $12.58 | 830448 |
| 2023-11-06 | 12.26 | $12.79 | 560700 |
| 2023-11-03 | 12.21 | $12.74 | 572700 |
| 2023-11-02 | 12.16 | $12.54 | 493863 |
| 2023-11-01 | 12.13 | $12.31 | 649127 |
| 2023-10-31 | 12.11 | $12.08 | 844701 |
| 2023-10-30 | 12.12 | $12.03 | 650223 |
| 2023-10-27 | 12.14 | $11.85 | 769116 |
| 2023-10-26 | 12.18 | $11.96 | 844119 |
| 2023-10-25 | 12.22 | $11.98 | 447200 |
| 2023-10-24 | 12.25 | $12.13 | 1.2M |
| 2023-10-23 | 12.27 | $12.03 | 733600 |
| 2023-10-20 | 12.31 | $12.10 | 463700 |
| 2023-10-19 | 12.33 | $12.20 | 814302 |
| 2023-10-18 | 12.35 | $12.30 | 1.1M |
| 2023-10-17 | 12.36 | $12.28 | 921000 |
| 2023-10-16 | 12.37 | $12.27 | 563744 |
| 2023-10-13 | 12.38 | $12.00 | 971600 |
| 2023-10-12 | 12.42 | $12.18 | 1.4M |
| 2023-10-11 | 12.44 | $12.58 | 2.1M |
| 2023-10-10 | 12.42 | $12.55 | 578200 |
| 2023-10-09 | 12.40 | $12.39 | 1.3M |
| 2023-10-06 | 12.39 | $12.33 | 1.3M |
| 2023-10-05 | 12.39 | $12.20 | 1.3M |
| 2023-10-04 | 12.40 | $12.27 | 1.1M |
| 2023-10-03 | 12.40 | $12.36 | 1.2M |
| 2023-10-02 | 12.39 | $12.58 | 744200 |
| 2023-09-29 | 12.36 | $12.82 | 2.5M |
| 2023-09-28 | 12.31 | $12.83 | 1.1M |
| 2023-09-27 | 12.25 | $12.50 | 1.0M |
| 2023-09-26 | 12.23 | $12.22 | 872600 |
| 2023-09-25 | 12.23 | $12.38 | 857523 |
| 2023-09-22 | 12.23 | $12.32 | 1.1M |
| 2023-09-21 | 12.23 | $12.25 | 748800 |
| 2023-09-20 | 12.23 | $12.46 | 702311 |
| 2023-09-19 | 12.22 | $12.26 | 706300 |
| 2023-09-18 | 12.22 | $12.30 | 431824 |
| 2023-09-15 | 12.22 | $12.35 | 976000 |
| 2023-09-14 | 12.21 | $12.20 | 598400 |
| 2023-09-13 | 12.22 | $11.90 | 878700 |
| 2023-09-12 | 12.26 | $11.82 | 938703 |
| 2023-09-11 | 12.31 | $11.83 | 767829 |
| 2023-09-08 | 12.36 | $12.12 | 399544 |
| 2023-09-07 | 12.38 | $12.01 | 602946 |
| 2023-09-06 | 12.41 | $12.10 | 682500 |
| 2023-09-05 | 12.44 | $12.27 | 567313 |
| 2023-09-01 | 12.45 | $12.43 | 455400 |
| 2023-08-31 | 12.45 | $12.54 | 742107 |
| 2023-08-30 | 12.43 | $12.59 | 801523 |
| 2023-08-29 | 12.40 | $12.85 | 935442 |
| 2023-08-28 | 12.34 | $12.72 | 451900 |
| 2023-08-25 | 12.29 | $12.58 | 541800 |
| 2023-08-24 | 12.25 | $12.51 | 733500 |
| 2023-08-23 | 12.21 | $12.37 | 489363 |
| 2023-08-22 | 12.19 | $12.20 | 1.2M |
| 2023-08-21 | 12.17 | $12.25 | 960500 |
| 2023-08-18 | 12.15 | $12.22 | 878002 |
| 2023-08-17 | 12.13 | $12.17 | 1.3M |
| 2023-08-16 | 12.11 | $12.19 | 1.0M |
| 2023-08-15 | 12.08 | $12.24 | 560937 |
| 2023-08-14 | 12.05 | $12.26 | 735147 |
| 2023-08-11 | 12.01 | $12.34 | 757334 |
| 2023-08-10 | 11.97 | $12.41 | 882300 |
| 2023-08-09 | 11.91 | $12.34 | 966302 |
| 2023-08-08 | 11.86 | $12.34 | 965127 |
| 2023-08-07 | 11.80 | $12.43 | 721800 |
| 2023-08-04 | 11.73 | $11.79 | 758000 |
| 2023-08-03 | 11.71 | $11.73 | 525500 |
| 2023-08-02 | 11.70 | $11.81 | 499300 |
| 2023-08-01 | 11.68 | $12.06 | 603700 |
| 2023-07-31 | 11.63 | $11.73 | 1.6M |
| 2023-07-28 | 11.61 | $11.74 | 369111 |
| 2023-07-27 | 11.59 | $11.67 | 625722 |
| 2023-07-26 | 11.57 | $11.56 | 757031 |
| 2023-07-25 | 11.57 | $11.59 | 382000 |
| 2023-07-24 | 11.56 | $11.76 | 323531 |
| 2023-07-21 | 11.53 | $11.69 | 536900 |
| 2023-07-20 | 11.51 | $11.56 | 795306 |
| 2023-07-19 | 11.51 | $11.69 | 989503 |
| 2023-07-18 | 11.50 | $11.68 | 635821 |
| 2023-07-17 | 11.48 | $11.68 | 858484 |
| 2023-07-14 | 11.47 | $11.77 | 493443 |
| 2023-07-13 | 11.46 | $11.80 | 443551 |
| 2023-07-12 | 11.44 | $11.59 | 646419 |
| 2023-07-11 | 11.44 | $11.24 | 781600 |
| 2023-07-10 | 11.48 | $11.14 | 1.0M |
| 2023-07-07 | 11.54 | $11.16 | 1.4M |
| 2023-07-06 | 11.59 | $11.22 | 1.5M |
| 2023-07-05 | 11.64 | $11.25 | 1.2M |
| 2023-07-03 | 11.69 | $11.42 | 287700 |
| 2023-06-30 | 11.72 | $11.30 | 857747 |
| 2023-06-29 | 11.77 | $11.29 | 1.3M |
| 2023-06-28 | 11.82 | $11.48 | 1.3M |
| 2023-06-27 | 11.86 | $11.69 | 776041 |
| 2023-06-26 | 11.88 | $11.64 | 887100 |
| 2023-06-23 | 11.90 | $11.57 | 959091 |
| 2023-06-22 | 11.93 | $11.89 | 1.1M |
| 2023-06-21 | 11.93 | $11.93 | 1.3M |
| 2023-06-20 | 11.92 | $12.00 | 1.4M |
| 2023-06-16 | 11.91 | $12.05 | 1.4M |
| 2023-06-15 | 11.89 | $12.18 | 664300 |
| 2023-06-14 | 11.85 | $12.06 | 1.2M |
| 2023-06-13 | 11.82 | $12.16 | 1.4M |
| 2023-06-12 | 11.78 | $11.92 | 703926 |
| 2023-06-09 | 11.77 | $11.72 | 615102 |
| 2023-06-08 | 11.77 | $11.74 | 676500 |
| 2023-06-07 | 11.77 | $11.74 | 1.3M |
| 2023-06-06 | 11.77 | $11.97 | 1.7M |
| 2023-06-05 | 11.75 | $11.81 | 530164 |
| 2023-06-02 | 11.74 | $11.77 | 2.1M |
| 2023-06-01 | 11.73 | $11.54 | 1.7M |
| 2023-05-31 | 11.75 | $11.82 | 2.2M |
| 2023-05-30 | 11.73 | $12.10 | 2.1M |
| 2023-05-26 | 11.68 | $11.74 | 1.8M |
| 2023-05-25 | 11.67 | $11.66 | 1.7M |
| 2023-05-24 | 11.66 | $11.73 | 1.4M |
| 2023-05-23 | 11.64 | $11.78 | 1.1M |
| 2023-05-22 | 11.62 | $11.82 | 1.5M |
| 2023-05-19 | 11.58 | $11.76 | 2.5M |
| 2023-05-18 | 11.56 | $11.58 | 1.6M |
| 2023-05-17 | 11.54 | $11.60 | 1.1M |
| 2023-05-16 | 11.53 | $11.43 | 1.3M |
| 2023-05-15 | 11.53 | $11.86 | 1.0M |
| 2023-05-12 | 11.49 | $11.86 | 1.3M |
| 2023-05-11 | 11.45 | $11.68 | 1.2M |
| 2023-05-10 | 11.43 | $11.75 | 1.9M |
| 2023-05-09 | 11.40 | $11.67 | 1.7M |
| 2023-05-08 | 11.38 | $11.62 | 704117 |
| 2023-05-05 | 11.36 | $11.50 | 1.0M |
| 2023-05-04 | 11.36 | $11.39 | 848800 |
| 2023-05-03 | 11.36 | $11.33 | 1.6M |
| 2023-05-02 | 11.38 | $11.29 | 1.9M |
| 2023-05-01 | 11.40 | $11.15 | 1.2M |
| 2023-04-28 | 11.43 | $11.30 | 2.0M |
| 2023-04-27 | 11.45 | $11.26 | 961425 |
| 2023-04-26 | 11.48 | $11.19 | 1.0M |
| 2023-04-25 | 11.51 | $11.16 | 1.6M |
| 2023-04-24 | 11.54 | $11.18 | 946649 |
| 2023-04-21 | 11.58 | $11.40 | 834432 |
| 2023-04-20 | 11.60 | $11.38 | 2.0M |
| 2023-04-19 | 11.62 | $11.51 | 811356 |
| 2023-04-18 | 11.63 | $11.61 | 765200 |
| 2023-04-17 | 11.63 | $11.71 | 1.5M |
| 2023-04-14 | 11.61 | $11.74 | 692700 |
| 2023-04-13 | 11.60 | $11.76 | 557441 |
| 2023-04-12 | 11.58 | $11.59 | 1.4M |
| 2023-04-11 | 11.57 | $11.75 | 616542 |
| 2023-04-10 | 11.55 | $11.65 | 868600 |
| 2023-04-06 | 11.54 | $11.75 | 1.7M |
| 2023-04-05 | 11.51 | $11.71 | 830700 |
| 2023-04-04 | 11.49 | $11.70 | 1.4M |
| 2023-04-03 | 11.47 | $11.40 | 890100 |
| 2023-03-31 | 11.48 | $11.34 | 1.7M |
| 2023-03-30 | 11.50 | $11.24 | 1.2M |
| 2023-03-29 | 11.53 | $11.23 | 2.0M |
| 2023-03-28 | 11.56 | $11.60 | 758600 |
| 2023-03-27 | 11.56 | $11.58 | 1.1M |
| 2023-03-24 | 11.55 | $11.73 | 1.1M |
| 2023-03-23 | 11.54 | $11.63 | 854200 |
| 2023-03-22 | 11.53 | $11.68 | 788600 |
| 2023-03-21 | 11.52 | $11.72 | 631408 |
| 2023-03-20 | 11.52 | $11.62 | 1.4M |
| 2023-03-17 | 11.52 | $11.28 | 1.6M |
| 2023-03-16 | 11.57 | $11.39 | 1.6M |
| 2023-03-15 | 11.61 | $11.40 | 1.7M |
| 2023-03-14 | 11.67 | $11.36 | 1.6M |
| 2023-03-13 | 11.73 | $11.37 | 1.5M |
| 2023-03-10 | 11.81 | $11.41 | 1.6M |
| 2023-03-09 | 11.88 | $11.60 | 1.2M |
| 2023-03-08 | 11.95 | $11.55 | 1.0M |
| 2023-03-07 | 12.04 | $11.61 | 1.5M |
| 2023-03-06 | 12.12 | $11.76 | 576500 |
| 2023-03-03 | 12.20 | $11.71 | 840834 |
| 2023-03-02 | 12.30 | $11.61 | 954527 |
| 2023-03-01 | 12.42 | $11.62 | 1.4M |
| 2023-02-28 | 12.55 | $11.57 | 1.3M |
| 2023-02-27 | 12.70 | $11.45 | 1.4M |
| 2023-02-24 | 12.88 | $11.48 | 2.2M |
| 2023-02-23 | 13.07 | $12.29 | 1.0M |
| 2023-02-22 | 13.19 | $12.40 | 687900 |
| 2023-02-21 | 13.31 | $12.38 | 1.9M |
| 2023-02-17 | 13.45 | $12.75 | 2.2M |
| 2023-02-16 | 13.56 | $12.70 | 2.1M |
| 2023-02-15 | 13.69 | $12.93 | 1.7M |
| 2023-02-14 | 13.79 | $13.34 | 1.3M |
| 2023-02-13 | 13.87 | $13.38 | 1.2M |
| 2023-02-10 | 13.94 | $13.32 | 1.4M |
| 2023-02-09 | 14.02 | $13.19 | 577900 |
| 2023-02-08 | 14.12 | $13.43 | 804660 |
| 2023-02-07 | 14.19 | $13.52 | 715603 |
| 2023-02-06 | 14.26 | $13.51 | 837600 |
| 2023-02-03 | 14.33 | $13.68 | 1.2M |
| 2023-02-02 | 14.38 | $14.25 | 730208 |
| 2023-02-01 | 14.38 | $14.31 | 1.5M |
| 2023-01-31 | 14.36 | $14.31 | 800825 |
| 2023-01-30 | 14.34 | $14.40 | 827125 |
| 2023-01-27 | 14.30 | $14.42 | 625032 |
| 2023-01-26 | 14.27 | $14.49 | 624805 |
| 2023-01-25 | 14.22 | $14.60 | 770000 |
| 2023-01-24 | 14.16 | $14.86 | 451000 |
| 2023-01-23 | 14.07 | $14.88 | 521235 |
| 2023-01-20 | 13.98 | $14.80 | 677800 |
| 2023-01-19 | 13.89 | $14.73 | 1.5M |
| 2023-01-18 | 13.80 | $14.04 | 937400 |
| 2023-01-17 | 13.78 | $14.05 | 821300 |
| 2023-01-13 | 13.76 | $14.04 | 765400 |
| 2023-01-12 | 13.74 | $13.87 | 727719 |
| 2023-01-11 | 13.73 | $13.91 | 1.1M |
| 2023-01-10 | 13.73 | $13.76 | 531200 |
| 2023-01-09 | 13.74 | $13.76 | 709900 |
| 2023-01-06 | 13.75 | $13.68 | 584756 |
| 2023-01-05 | 13.77 | $13.33 | 720110 |
| 2023-01-04 | 13.83 | $13.30 | 970100 |
| 2023-01-03 | 13.90 | $13.30 | 1.5M |
| 2022-12-30 | 13.98 | $13.50 | 760600 |
| 2022-12-29 | 14.03 | $13.56 | 1.0M |
| 2022-12-28 | 14.09 | $13.92 | 1.1M |
| 2022-12-27 | 14.11 | $14.35 | 500500 |
| 2022-12-23 | 14.09 | $14.14 | 410739 |
| 2022-12-22 | 14.08 | $14.06 | 594600 |
| 2022-12-21 | 14.09 | $14.01 | 697207 |
| 2022-12-20 | 14.10 | $13.88 | 611247 |
| 2022-12-19 | 14.11 | $13.81 | 1.2M |
| 2022-12-16 | 14.14 | $13.79 | 934020 |
| 2022-12-15 | 14.16 | $13.90 | 975723 |
| 2022-12-14 | 14.18 | $14.28 | 1.2M |
| 2022-12-13 | 14.15 | $14.38 | 776704 |
| 2022-12-12 | 14.11 | $14.34 | 1.5M |
| 2022-12-09 | 14.08 | $14.27 | 798300 |
| 2022-12-08 | 14.05 | $14.15 | 547408 |
| 2022-12-07 | 14.02 | $14.19 | 471900 |
| 2022-12-06 | 13.99 | $14.16 | 565316 |
| 2022-12-05 | 13.95 | $14.38 | 741100 |
| 2022-12-02 | 13.89 | $14.32 | 800313 |
| 2022-12-01 | 13.82 | $14.19 | 927009 |
| 2022-11-30 | 13.76 | $14.26 | 938500 |
| 2022-11-29 | 13.69 | $14.02 | 594800 |
| 2022-11-28 | 13.63 | $13.81 | 523866 |
| 2022-11-25 | 13.59 | $13.94 | 267200 |
| 2022-11-23 | 13.53 | $13.86 | 872017 |
| 2022-11-22 | 13.47 | $13.79 | 897900 |
| 2022-11-21 | 13.41 | $13.57 | 869148 |
| 2022-11-18 | 13.37 | $13.59 | 1.1M |
| 2022-11-17 | 13.32 | $13.59 | 714317 |
| 2022-11-16 | 13.27 | $13.73 | 1.1M |
| 2022-11-15 | 13.19 | $13.77 | 704300 |
| 2022-11-14 | 13.10 | $13.84 | 437800 |
| 2022-11-11 | 13.00 | $13.87 | 609327 |
| 2022-11-10 | 12.89 | $13.66 | 1.0M |
| 2022-11-09 | 12.79 | $13.34 | 1.1M |
| 2022-11-08 | 12.71 | $13.18 | 564040 |
| 2022-11-07 | 12.64 | $13.00 | 1.0M |
| 2022-11-04 | 12.58 | $12.99 | 1.2M |
| 2022-11-03 | 12.52 | $12.65 | 1.3M |
| 2022-11-02 | 12.49 | $12.71 | 1.3M |
| 2022-11-01 | 12.45 | $12.66 | 767100 |
| 2022-10-31 | 12.42 | $12.71 | 1.0M |
| 2022-10-28 | 12.39 | $12.94 | 762731 |
| 2022-10-27 | 12.33 | $12.75 | 571314 |
| 2022-10-26 | 12.28 | $12.70 | 1.5M |
| 2022-10-25 | 12.24 | $12.50 | 1.1M |
| 2022-10-24 | 12.22 | $12.29 | 881226 |
| 2022-10-21 | 12.22 | $12.53 | 849300 |
| 2022-10-20 | 12.19 | $12.22 | 1.7M |
| 2022-10-19 | 12.20 | $12.28 | 1.0M |
| 2022-10-18 | 12.21 | $12.34 | 1.3M |
| 2022-10-17 | 12.21 | $12.15 | 1.2M |
| 2022-10-14 | 12.24 | $11.88 | 1.3M |
| 2022-10-13 | 12.29 | $11.93 | 782501 |
| 2022-10-12 | 12.34 | $11.86 | 969283 |
| 2022-10-11 | 12.41 | $11.77 | 1.3M |
| 2022-10-10 | 12.49 | $12.17 | 1.4M |
| 2022-10-07 | 12.54 | $12.18 | 1.1M |
| 2022-10-06 | 12.59 | $12.35 | 680300 |
| 2022-10-05 | 12.63 | $12.57 | 912900 |
| 2022-10-04 | 12.65 | $12.74 | 544400 |
| 2022-10-03 | 12.66 | $12.50 | 1.3M |
| 2022-09-30 | 12.70 | $12.22 | 1.3M |
| 2022-09-29 | 12.76 | $12.22 | 906400 |
| 2022-09-28 | 12.84 | $12.50 | 868300 |
| 2022-09-27 | 12.89 | $12.54 | 1.1M |
| 2022-09-26 | 12.95 | $12.62 | 1.4M |
| 2022-09-23 | 13.01 | $12.70 | 998513 |
| 2022-09-22 | 13.07 | $12.78 | 920822 |
| 2022-09-21 | 13.12 | $12.85 | 1.3M |
| 2022-09-20 | 13.18 | $13.00 | 1.9M |
| 2022-09-19 | 13.23 | $12.82 | 803951 |
| 2022-09-16 | 13.30 | $12.83 | 1.4M |
| 2022-09-15 | 13.38 | $12.59 | 1.4M |
| 2022-09-14 | 13.49 | $12.92 | 1.1M |
| 2022-09-13 | 13.57 | $13.01 | 1.3M |
| 2022-09-12 | 13.65 | $13.43 | 805100 |
| 2022-09-09 | 13.69 | $13.38 | 572144 |
| 2022-09-08 | 13.75 | $13.23 | 1.4M |
| 2022-09-07 | 13.82 | $13.24 | 1.3M |
| 2022-09-06 | 13.90 | $13.24 | 1.1M |
| 2022-09-02 | 13.98 | $13.35 | 1.0M |
| 2022-09-01 | 14.06 | $13.40 | 1.1M |
| 2022-08-31 | 14.14 | $13.72 | 1.2M |
| 2022-08-30 | 14.19 | $13.87 | 1.4M |
| 2022-08-29 | 14.23 | $14.01 | 1.2M |
| 2022-08-26 | 14.25 | $13.96 | 719700 |
| 2022-08-25 | 14.29 | $14.37 | 752805 |
| 2022-08-24 | 14.28 | $14.29 | 1.1M |
| 2022-08-23 | 14.28 | $14.35 | 1.9M |
| 2022-08-22 | 14.28 | $14.30 | 1.1M |
| 2022-08-19 | 14.28 | $14.15 | 1.1M |
| 2022-08-18 | 14.29 | $14.03 | 1.3M |
| 2022-08-17 | 14.32 | $14.22 | 1.4M |
| 2022-08-16 | 14.32 | $14.16 | 1.0M |
| 2022-08-15 | 14.33 | $14.21 | 578001 |
| 2022-08-12 | 14.34 | $14.21 | 680700 |
| 2022-08-11 | 14.34 | $14.49 | 605145 |
| 2022-08-10 | 14.32 | $14.53 | 750922 |
| 2022-08-09 | 14.29 | $14.47 | 1.4M |
| 2022-08-08 | 14.26 | $14.41 | 772358 |
| 2022-08-05 | 14.24 | $14.41 | 859000 |
| 2022-08-04 | 14.22 | $14.30 | 576413 |
| 2022-08-03 | 14.20 | $14.24 | 396127 |
| 2022-08-02 | 14.19 | $14.19 | 590944 |
| 2022-08-01 | 14.19 | $14.43 | 790753 |
| 2022-07-29 | 14.16 | $14.40 | 583000 |
| 2022-07-28 | 14.13 | $14.42 | 707100 |
| 2022-07-27 | 14.10 | $14.38 | 775921 |
| 2022-07-26 | 14.07 | $14.14 | 471544 |
| 2022-07-25 | 14.06 | $14.14 | 721303 |
| 2022-07-22 | 14.06 | $14.04 | 470639 |
| 2022-07-21 | 14.07 | $14.10 | 905400 |
| 2022-07-20 | 14.06 | $13.92 | 897511 |
| 2022-07-19 | 14.08 | $14.12 | 406700 |
| 2022-07-18 | 14.08 | $13.98 | 722500 |
| 2022-07-15 | 14.08 | $13.94 | 971000 |
| 2022-07-14 | 14.10 | $13.87 | 590618 |
| 2022-07-13 | 14.11 | $14.32 | 1.1M |
| 2022-07-12 | 14.09 | $14.23 | 1.0M |
| 2022-07-11 | 14.07 | $14.10 | 1.2M |
| 2022-07-08 | 14.06 | $14.10 | 971400 |
| 2022-07-07 | 14.06 | $14.10 | 661600 |
| 2022-07-06 | 14.06 | $13.95 | 698741 |
| 2022-07-05 | 14.08 | $14.05 | 653607 |
| 2022-07-01 | 14.10 | $14.13 | 573600 |
| 2022-06-30 | 14.11 | $13.96 | 1.1M |
| 2022-06-29 | 14.14 | $14.10 | 511425 |
| 2022-06-28 | 14.17 | $14.16 | 822637 |
| 2022-06-27 | 14.19 | $14.36 | 802802 |
| 2022-06-24 | 14.19 | $14.39 | 666104 |
| 2022-06-23 | 14.20 | $13.96 | 548200 |
| 2022-06-22 | 14.24 | $13.97 | 564500 |
| 2022-06-21 | 14.29 | $14.10 | 1.2M |
| 2022-06-17 | 14.32 | $13.84 | 1.9M |
| 2022-06-16 | 14.38 | $13.60 | 1.3M |
| 2022-06-15 | 14.47 | $13.92 | 1.1M |
| 2022-06-14 | 14.53 | $13.85 | 849400 |
| 2022-06-13 | 14.59 | $13.79 | 1.1M |
| 2022-06-10 | 14.67 | $14.26 | 611924 |
| 2022-06-09 | 14.70 | $14.49 | 599600 |
| 2022-06-08 | 14.71 | $14.66 | 638900 |
| 2022-06-07 | 14.69 | $14.85 | 321800 |
| 2022-06-06 | 14.65 | $14.83 | 740623 |
| 2022-06-03 | 14.62 | $14.87 | 551400 |
| 2022-06-02 | 14.57 | $15.06 | 1.1M |
| 2022-06-01 | 14.50 | $15.02 | 575339 |
| 2022-05-31 | 14.43 | $14.99 | 1.2M |
| 2022-05-27 | 14.36 | $15.06 | 1.4M |
| 2022-05-26 | 14.27 | $14.84 | 1.1M |
| 2022-05-25 | 14.21 | $14.46 | 856835 |
| 2022-05-24 | 14.17 | $14.29 | 708200 |
| 2022-05-23 | 14.16 | $14.37 | 837100 |
| 2022-05-20 | 14.13 | $14.07 | 2.9M |
| 2022-05-19 | 14.13 | $14.24 | 739400 |
| 2022-05-18 | 14.12 | $14.00 | 573700 |
| 2022-05-17 | 14.13 | $14.45 | 358500 |
| 2022-05-16 | 14.10 | $14.36 | 1.5M |
| 2022-05-13 | 14.08 | $14.66 | 878439 |
| 2022-05-12 | 14.03 | $14.07 | 2.1M |
| 2022-05-11 | 14.04 | $13.71 | 1.2M |
| 2022-05-10 | 14.09 | $14.04 | 1.1M |
| 2022-05-09 | 14.11 | $13.93 | 1.2M |
| 2022-05-06 | 14.15 | $13.90 | 610408 |
| 2022-05-05 | 14.19 | $13.99 | 1.4M |
| 2022-05-04 | 14.23 | $14.27 | 603400 |
| 2022-05-03 | 14.25 | $14.07 | 812226 |
| 2022-05-02 | 14.29 | $13.96 | 828100 |
| 2022-04-29 | 14.35 | $13.93 | 682000 |
| 2022-04-28 | 14.41 | $14.06 | 1.2M |
| 2022-04-27 | 14.46 | $13.85 | 3.2M |
| 2022-04-26 | 14.53 | $14.00 | 1.0M |
| 2022-04-25 | 14.59 | $14.18 | 1.6M |
| 2022-04-22 | 14.64 | $14.33 | 937310 |
| 2022-04-21 | 14.67 | $14.47 | 1.4M |
| 2022-04-20 | 14.68 | $14.63 | 1.0M |
| 2022-04-19 | 14.67 | $14.60 | 1.4M |
| 2022-04-18 | 14.67 | $14.31 | 821516 |
| 2022-04-14 | 14.68 | $14.43 | 1.3M |
| 2022-04-13 | 14.69 | $14.73 | 895949 |
| 2022-04-12 | 14.65 | $14.68 | 1.5M |
| 2022-04-11 | 14.62 | $14.92 | 926035 |
| 2022-04-08 | 14.55 | $14.78 | 968100 |
| 2022-04-07 | 14.49 | $14.72 | 1.3M |
| 2022-04-06 | 14.43 | $15.10 | 958000 |
| 2022-04-05 | 14.32 | $15.16 | 3.9M |
| 2022-04-04 | 14.19 | $15.26 | 2.5M |
| 2022-04-01 | 14.04 | $15.15 | 2.4M |
| 2022-03-31 | 13.89 | $14.34 | 1.2M |
| 2022-03-30 | 13.81 | $14.13 | 831600 |
| 2022-03-29 | 13.74 | $14.47 | 1.6M |
| 2022-03-28 | 13.64 | $14.40 | 1.1M |
| 2022-03-25 | 13.54 | $14.23 | 734243 |
| 2022-03-24 | 13.45 | $14.11 | 549300 |
| 2022-03-23 | 13.37 | $13.96 | 263349 |
| 2022-03-22 | 13.30 | $13.94 | 983900 |
| 2022-03-21 | 13.22 | $13.65 | 856148 |
| 2022-03-18 | 13.18 | $13.64 | 882700 |
| 2022-03-17 | 13.13 | $13.59 | 907444 |
| 2022-03-16 | 13.10 | $13.59 | 781000 |
| 2022-03-15 | 13.06 | $13.22 | 975400 |
| 2022-03-14 | 13.05 | $13.22 | 794100 |
| 2022-03-11 | 13.05 | $12.78 | 1.4M |
| 2022-03-10 | 13.09 | $12.88 | 623400 |
| 2022-03-09 | 13.13 | $12.90 | 747300 |
| 2022-03-08 | 13.17 | $12.72 | 810100 |
| 2022-03-07 | 13.22 | $12.69 | 715037 |
| 2022-03-04 | 13.28 | $13.04 | 1.1M |
| 2022-03-03 | 13.31 | $13.06 | 464935 |
| 2022-03-02 | 13.34 | $13.10 | 1.2M |
| 2022-03-01 | 13.36 | $13.14 | 590417 |
| 2022-02-28 | 13.38 | $13.19 | 862307 |
| 2022-02-25 | 13.39 | $13.34 | 464300 |
| 2022-02-24 | 13.38 | $13.20 | 555214 |
| 2022-02-23 | 13.38 | $13.32 | 365621 |
| 2022-02-22 | 13.38 | $13.46 | 308500 |
| 2022-02-18 | 13.35 | $13.49 | 643419 |
| 2022-02-17 | 13.32 | $13.61 | 772501 |
| 2022-02-16 | 13.28 | $13.65 | 738705 |
| 2022-02-15 | 13.23 | $13.64 | 874616 |
| 2022-02-14 | 13.18 | $13.30 | 354724 |
| 2022-02-11 | 13.16 | $13.39 | 708023 |
| 2022-02-10 | 13.13 | $13.36 | 1.3M |
| 2022-02-09 | 13.11 | $13.57 | 305135 |
| 2022-02-08 | 13.06 | $13.33 | 496400 |
| 2022-02-07 | 13.03 | $13.20 | 531696 |
| 2022-02-04 | 13.01 | $13.15 | 259400 |
| 2022-02-03 | 12.99 | $13.08 | 373003 |
| 2022-02-02 | 12.98 | $13.17 | 330800 |
| 2022-02-01 | 12.95 | $13.07 | 397300 |
| 2022-01-31 | 12.93 | $12.96 | 928600 |
| 2022-01-28 | 12.92 | $12.77 | 539200 |
| 2022-01-27 | 12.93 | $12.70 | 764200 |
| 2022-01-26 | 12.95 | $12.83 | 980439 |
| 2022-01-25 | 12.95 | $12.69 | 713900 |
| 2022-01-24 | 12.98 | $12.98 | 1.4M |
| 2022-01-21 | 12.98 | $13.14 | 5.8M |
| 2022-01-20 | 12.97 | $13.07 | 1.3M |
| 2022-01-19 | 12.97 | $13.40 | 1.1M |
| 2022-01-18 | 12.93 | $13.20 | 416000 |
| 2022-01-14 | 12.92 | $13.24 | 1.7M |
| 2022-01-13 | 12.90 | $13.11 | 1.2M |
| 2022-01-12 | 12.89 | $13.06 | 992100 |
| 2022-01-11 | 12.89 | $12.84 | 657505 |
| 2022-01-10 | 12.91 | $12.80 | 900400 |
| 2022-01-07 | 12.94 | $12.59 | 828535 |
| 2022-01-06 | 12.99 | $12.47 | 1.3M |
| 2022-01-05 | 13.05 | $12.55 | 614000 |
| 2022-01-04 | 13.11 | $12.43 | 1.2M |
| 2022-01-03 | 13.18 | $12.59 | 998949 |
| 2021-12-31 | 13.23 | $12.57 | 1.1M |
| 2021-12-30 | 13.29 | $12.65 | 1.2M |
| 2021-12-29 | 13.34 | $13.37 | 825720 |
| 2021-12-28 | 13.32 | $13.61 | 2.2M |
| 2021-12-27 | 13.28 | $13.67 | 1.8M |
| 2021-12-23 | 13.22 | $13.65 | 535700 |
| 2021-12-22 | 13.16 | $13.53 | 748812 |
| 2021-12-21 | 13.11 | $13.51 | 526400 |
| 2021-12-20 | 13.06 | $13.27 | 1.8M |
| 2021-12-17 | 13.03 | $13.37 | 1.5M |
| 2021-12-16 | 12.99 | $13.38 | 600700 |
| 2021-12-15 | 12.95 | $13.08 | 364419 |
| 2021-12-14 | 12.93 | $13.02 | 664321 |
| 2021-12-13 | 12.92 | $13.04 | 1.2M |
| 2021-12-10 | 12.91 | $13.10 | 254824 |
| 2021-12-09 | 12.90 | $12.98 | 343532 |
| 2021-12-08 | 12.89 | $13.08 | 400910 |
| 2021-12-07 | 12.88 | $12.99 | 263300 |
| 2021-12-06 | 12.87 | $12.98 | 551500 |
| 2021-12-03 | 12.86 | $12.71 | 502400 |
| 2021-12-02 | 12.88 | $12.71 | 706500 |
| 2021-12-01 | 12.91 | $12.61 | 390345 |
| 2021-11-30 | 12.94 | $12.69 | 977640 |
| 2021-11-29 | 12.97 | $13.02 | 696900 |
| 2021-11-26 | 12.96 | $12.76 | 240821 |
| 2021-11-24 | 12.98 | $12.95 | 580929 |
| 2021-11-23 | 12.99 | $12.91 | 1.2M |
| 2021-11-22 | 13.00 | $12.89 | 357043 |
| 2021-11-19 | 13.01 | $12.96 | 418800 |
| 2021-11-18 | 13.02 | $12.94 | 339400 |
| 2021-11-17 | 13.03 | $12.94 | 259403 |
| 2021-11-16 | 13.05 | $13.04 | 351500 |
| 2021-11-15 | 13.06 | $13.20 | 146600 |
| 2021-11-12 | 13.05 | $13.33 | 336500 |
| 2021-11-11 | 13.03 | $12.93 | 298016 |
| 2021-11-10 | 13.05 | $13.00 | 314517 |
| 2021-11-09 | 13.06 | $12.97 | 430500 |
| 2021-11-08 | 13.07 | $12.89 | 257129 |
| 2021-11-05 | 13.09 | $12.88 | 295442 |
| 2021-11-04 | 13.12 | $12.86 | 509100 |
| 2021-11-03 | 13.14 | $12.98 | 448717 |
| 2021-11-02 | 13.16 | $13.12 | 661219 |
| 2021-11-01 | 13.16 | $13.05 | 352427 |
| 2021-10-29 | 13.18 | $12.81 | 709700 |
| 2021-10-28 | 13.22 | $13.08 | 492500 |
| 2021-10-27 | 13.24 | $13.17 | 1.5M |
| 2021-10-26 | 13.25 | $13.26 | 479300 |
| 2021-10-25 | 13.26 | $13.28 | 222429 |
| 2021-10-22 | 13.26 | $13.39 | 399530 |
| 2021-10-21 | 13.26 | $13.39 | 898600 |
| 2021-10-20 | 13.26 | $13.38 | 458743 |
| 2021-10-19 | 13.26 | $13.40 | 653411 |
| 2021-10-18 | 13.26 | $13.12 | 253900 |
| 2021-10-15 | 13.29 | $13.17 | 370200 |
| 2021-10-14 | 13.32 | $13.16 | 548612 |
| 2021-10-13 | 13.35 | $13.07 | 824900 |
| 2021-10-12 | 13.40 | $12.77 | 1.5M |
| 2021-10-11 | 13.48 | $12.98 | 619824 |
| 2021-10-08 | 13.54 | $13.08 | 440115 |
| 2021-10-07 | 13.59 | $13.23 | 675402 |
| 2021-10-06 | 13.64 | $13.27 | 288506 |
| 2021-10-05 | 13.68 | $13.48 | 396645 |
| 2021-10-04 | 13.71 | $13.55 | 638815 |
| 2021-10-01 | 13.73 | $13.68 | 495300 |
| 2021-09-30 | 13.75 | $13.62 | 513248 |
| 2021-09-29 | 13.77 | $13.66 | 390000 |
| 2021-09-28 | 13.79 | $13.58 | 644700 |
| 2021-09-27 | 13.82 | $13.86 | 719000 |
| 2021-09-24 | 13.82 | $13.80 | 635000 |
| 2021-09-23 | 13.83 | $13.81 | 270300 |
| 2021-09-22 | 13.84 | $13.71 | 265500 |
| 2021-09-21 | 13.86 | $13.60 | 689114 |
| 2021-09-20 | 13.90 | $13.61 | 663239 |
| 2021-09-17 | 13.93 | $13.81 | 928200 |
| 2021-09-16 | 13.94 | $13.83 | 453030 |
| 2021-09-15 | 13.96 | $13.90 | 737700 |
| 2021-09-14 | 13.96 | $13.80 | 478841 |
| 2021-09-13 | 13.99 | $13.86 | 429822 |
| 2021-09-10 | 14.01 | $13.83 | 313506 |
| 2021-09-09 | 14.03 | $13.84 | 562134 |
| 2021-09-08 | 14.06 | $13.91 | 241100 |
| 2021-09-07 | 14.09 | $13.94 | 274009 |
| 2021-09-03 | 14.12 | $14.16 | 228910 |
| 2021-09-02 | 14.13 | $14.19 | 379846 |
| 2021-09-01 | 14.14 | $14.44 | 469709 |
| 2021-08-31 | 14.12 | $14.02 | 838627 |
| 2021-08-30 | 14.15 | $13.95 | 229200 |
| 2021-08-27 | 14.18 | $14.00 | 502817 |
| 2021-08-26 | 14.21 | $13.87 | 211400 |
| 2021-08-25 | 14.26 | $13.98 | 228600 |
| 2021-08-24 | 14.31 | $13.93 | 335941 |
| 2021-08-23 | 14.35 | $13.90 | 804200 |
| 2021-08-20 | 14.41 | $13.63 | 976800 |
| 2021-08-19 | 14.49 | $14.04 | 992900 |
| 2021-08-18 | 14.54 | $14.37 | 839100 |
| 2021-08-17 | 14.56 | $14.20 | 515707 |
| 2021-08-16 | 14.60 | $14.51 | 359932 |
| 2021-08-13 | 14.61 | $14.60 | 299300 |
| 2021-08-12 | 14.60 | $14.77 | 659131 |
| 2021-08-11 | 14.58 | $15.13 | 813600 |
| 2021-08-10 | 14.52 | $14.36 | 415400 |
| 2021-08-09 | 14.53 | $14.66 | 444438 |
| 2021-08-06 | 14.51 | $14.51 | 215525 |
| 2021-08-05 | 14.51 | $14.48 | 560226 |
| 2021-08-04 | 14.50 | $14.49 | 348239 |
| 2021-08-03 | 14.49 | $14.55 | 504313 |
| 2021-08-02 | 14.48 | $14.51 | 843014 |
| 2021-07-30 | 14.46 | $14.39 | 701329 |
| 2021-07-29 | 14.45 | $14.70 | 502827 |
| 2021-07-28 | 14.41 | $14.56 | 671201 |
| 2021-07-27 | 14.39 | $14.29 | 520004 |
| 2021-07-26 | 14.38 | $14.47 | 669600 |
| 2021-07-23 | 14.36 | $14.90 | 1.2M |
| 2021-07-22 | 14.29 | $14.78 | 1.4M |
| 2021-07-21 | 14.24 | $14.71 | 615300 |
| 2021-07-20 | 14.19 | $14.51 | 922605 |
| 2021-07-19 | 14.15 | $14.23 | 795038 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
17.48
2026-07-16
Close Price
$17.65
Vol: 793932
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.14
Average
15.29
Maximum
24.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.48 | $17.65 | 793932 |
| 2026-07-15 | 17.49 | $17.34 | 1.5M |
| 2026-07-14 | 17.56 | $17.34 | 1.3M |
| 2026-07-13 | 17.65 | $17.38 | 1.4M |
| 2026-07-10 | 17.75 | $17.95 | 1.8M |
| 2026-07-09 | 17.74 | $18.68 | 1.3M |
| 2026-07-08 | 17.59 | $18.29 | 1.4M |
| 2026-07-07 | 17.49 | $18.26 | 1.5M |
| 2026-07-06 | 17.38 | $17.64 | 1.7M |
| 2026-07-02 | 17.39 | $17.69 | 1.8M |
| 2026-07-01 | 17.39 | $17.26 | 1.2M |
| 2026-06-30 | 17.49 | $17.28 | 945800 |
| 2026-06-29 | 17.61 | $17.44 | 940200 |
| 2026-06-26 | 17.71 | $17.65 | 1.4M |
| 2026-06-25 | 17.79 | $17.81 | 2.3M |
| 2026-06-24 | 17.85 | $17.81 | 2.2M |
| 2026-06-23 | 17.92 | $17.78 | 2.8M |
| 2026-06-22 | 18.02 | $17.85 | 1.9M |
| 2026-06-18 | 18.12 | $18.32 | 2.5M |
| 2026-06-17 | 18.13 | $18.26 | 1.2M |
| 2026-06-16 | 18.17 | $18.76 | 928633 |
| 2026-06-15 | 18.11 | $18.84 | 1.3M |
| 2026-06-12 | 18.03 | $18.51 | 1.2M |
| 2026-06-11 | 18.01 | $18.75 | 3.6M |
| 2026-06-10 | 17.94 | $18.43 | 1.3M |
| 2026-06-09 | 17.93 | $18.69 | 3.4M |
| 2026-06-08 | 17.87 | $18.47 | 2.7M |
| 2026-06-05 | 17.85 | $18.12 | 3.1M |
| 2026-06-04 | 17.90 | $18.21 | 1.8M |
| 2026-06-03 | 17.95 | $18.38 | 1.9M |
| 2026-06-02 | 17.98 | $18.61 | 1.5M |
| 2026-06-01 | 17.98 | $18.22 | 3.2M |
| 2026-05-29 | 18.06 | $17.82 | 2.6M |
| 2026-05-28 | 18.24 | $17.69 | 2.0M |
| 2026-05-27 | 18.49 | $17.70 | 1.3M |
| 2026-05-26 | 18.78 | $18.21 | 1.3M |
| 2026-05-22 | 19.02 | $18.32 | 1.9M |
| 2026-05-21 | 19.28 | $18.60 | 1.6M |
| 2026-05-20 | 19.52 | $18.48 | 3.1M |
| 2026-05-19 | 19.83 | $18.85 | 1.6M |
| 2026-05-18 | 20.13 | $19.16 | 995708 |
| 2026-05-15 | 20.40 | $19.58 | 1.2M |
| 2026-05-14 | 20.64 | $19.71 | 3.2M |
| 2026-05-13 | 20.88 | $20.41 | 711700 |
| 2026-05-12 | 21.03 | $20.57 | 1.2M |
| 2026-05-11 | 21.16 | $21.08 | 876325 |
| 2026-05-08 | 21.21 | $21.18 | 622006 |
| 2026-05-07 | 21.25 | $20.96 | 1.1M |
| 2026-05-06 | 21.34 | $21.18 | 768500 |
| 2026-05-05 | 21.40 | $21.44 | 438121 |
| 2026-05-04 | 21.42 | $21.19 | 726300 |
| 2026-05-01 | 21.50 | $21.25 | 387601 |
| 2026-04-30 | 21.57 | $21.43 | 693094 |
| 2026-04-29 | 21.62 | $21.13 | 857500 |
| 2026-04-28 | 21.75 | $21.19 | 658400 |
| 2026-04-27 | 21.88 | $21.32 | 1.1M |
| 2026-04-24 | 22.01 | $21.67 | 1.1M |
| 2026-04-23 | 22.08 | $21.69 | 1.0M |
| 2026-04-22 | 22.16 | $21.84 | 890800 |
| 2026-04-21 | 22.22 | $21.77 | 1.0M |
| 2026-04-20 | 22.31 | $21.92 | 2.1M |
| 2026-04-17 | 22.37 | $22.69 | 1.9M |
| 2026-04-16 | 22.29 | $22.70 | 1.1M |
| 2026-04-15 | 22.18 | $22.65 | 1.6M |
| 2026-04-14 | 22.08 | $22.75 | 1.2M |
| 2026-04-13 | 21.93 | $22.55 | 900306 |
| 2026-04-10 | 21.80 | $22.62 | 1.3M |
| 2026-04-09 | 21.64 | $22.19 | 1.0M |
| 2026-04-08 | 21.54 | $22.11 | 1.4M |
| 2026-04-07 | 21.44 | $21.48 | 1.6M |
| 2026-04-06 | 21.46 | $21.25 | 1.1M |
| 2026-04-02 | 21.54 | $21.50 | 1.0M |
| 2026-04-01 | 21.57 | $21.88 | 1.0M |
| 2026-03-31 | 21.54 | $21.45 | 1.7M |
| 2026-03-30 | 21.58 | $21.16 | 1.3M |
| 2026-03-27 | 21.70 | $21.53 | 708100 |
| 2026-03-26 | 21.77 | $21.38 | 945416 |
| 2026-03-25 | 21.87 | $21.81 | 902100 |
| 2026-03-24 | 21.90 | $21.65 | 1.2M |
| 2026-03-23 | 21.98 | $21.26 | 2.5M |
| 2026-03-20 | 22.14 | $21.64 | 2.0M |
| 2026-03-19 | 22.26 | $21.84 | 1.1M |
| 2026-03-18 | 22.35 | $22.01 | 1.2M |
| 2026-03-17 | 22.42 | $22.26 | 1.7M |
| 2026-03-16 | 22.45 | $21.60 | 1.6M |
| 2026-03-13 | 22.62 | $21.22 | 2.0M |
| 2026-03-12 | 22.89 | $21.78 | 980318 |
| 2026-03-11 | 23.09 | $22.07 | 1.1M |
| 2026-03-10 | 23.27 | $22.39 | 1.3M |
| 2026-03-09 | 23.39 | $22.21 | 2.3M |
| 2026-03-06 | 23.58 | $22.01 | 2.8M |
| 2026-03-05 | 23.83 | $22.33 | 3.1M |
| 2026-03-04 | 24.05 | $22.90 | 4.2M |
| 2026-03-03 | 24.17 | $22.60 | 1.6M |
| 2026-03-02 | 24.38 | $23.56 | 1.7M |
| 2026-02-27 | 24.41 | $23.80 | 1.5M |
| 2026-02-26 | 24.39 | $23.97 | 3.9M |
| 2026-02-25 | 24.31 | $24.33 | 1.6M |
| 2026-02-24 | 24.15 | $24.13 | 2.1M |
| 2026-02-23 | 23.99 | $23.91 | 4.5M |
| 2026-02-20 | 23.84 | $24.54 | 1.4M |
| 2026-02-19 | 23.53 | $24.15 | 2.2M |
| 2026-02-18 | 23.24 | $23.79 | 2.3M |
| 2026-02-17 | 22.98 | $23.75 | 3.0M |
| 2026-02-13 | 22.67 | $23.56 | 1.0M |
| 2026-02-12 | 22.35 | $23.52 | 2.1M |
| 2026-02-11 | 21.98 | $23.39 | 2.4M |
| 2026-02-10 | 21.57 | $22.66 | 2.4M |
| 2026-02-09 | 21.24 | $21.77 | 1.6M |
| 2026-02-06 | 21.04 | $21.27 | 1.6M |
| 2026-02-05 | 20.92 | $21.02 | 2.4M |
| 2026-02-04 | 20.82 | $21.17 | 1.9M |
| 2026-02-03 | 20.67 | $20.90 | 1.5M |
| 2026-02-02 | 20.55 | $20.69 | 1.6M |
| 2026-01-30 | 20.45 | $20.92 | 2.5M |
| 2026-01-29 | 20.29 | $21.08 | 1.9M |
| 2026-01-28 | 20.06 | $20.72 | 1.5M |
| 2026-01-27 | 19.87 | $20.66 | 1.4M |
| 2026-01-26 | 19.65 | $19.94 | 1.2M |
| 2026-01-23 | 19.56 | $19.91 | 1.1M |
| 2026-01-22 | 19.45 | $19.67 | 1.8M |
| 2026-01-21 | 19.37 | $19.63 | 2.6M |
| 2026-01-20 | 19.29 | $19.52 | 1.8M |
| 2026-01-16 | 19.22 | $19.49 | 1.4M |
| 2026-01-15 | 19.14 | $19.29 | 1.2M |
| 2026-01-14 | 19.09 | $19.17 | 2.1M |
| 2026-01-13 | 19.05 | $18.93 | 1.2M |
| 2026-01-12 | 19.06 | $19.05 | 2.4M |
| 2026-01-09 | 19.05 | $18.82 | 1.4M |
| 2026-01-08 | 19.07 | $18.97 | 1.8M |
| 2026-01-07 | 19.08 | $18.97 | 1.7M |
| 2026-01-06 | 19.08 | $19.21 | 3.1M |
| 2026-01-05 | 19.03 | $19.09 | 2.2M |
| 2026-01-02 | 18.99 | $19.04 | 2.3M |
| 2025-12-31 | 18.96 | $18.97 | 601900 |
| 2025-12-30 | 18.94 | $19.05 | 993000 |
| 2025-12-29 | 18.89 | $19.06 | 929506 |
| 2025-12-26 | 18.84 | $19.15 | 665600 |
| 2025-12-24 | 18.76 | $19.03 | 633732 |
| 2025-12-23 | 18.69 | $18.60 | 762019 |
| 2025-12-22 | 18.70 | $18.62 | 966300 |
| 2025-12-19 | 18.70 | $18.62 | 1.7M |
| 2025-12-18 | 18.70 | $18.81 | 2.6M |
| 2025-12-17 | 18.67 | $19.05 | 3.1M |
| 2025-12-16 | 18.58 | $18.71 | 2.4M |
| 2025-12-15 | 18.54 | $19.01 | 2.4M |
| 2025-12-12 | 18.44 | $18.70 | 2.6M |
| 2025-12-11 | 18.38 | $18.51 | 3.0M |
| 2025-12-10 | 18.35 | $18.63 | 1.1M |
| 2025-12-09 | 18.30 | $18.39 | 1.7M |
| 2025-12-08 | 18.28 | $18.49 | 1.9M |
| 2025-12-05 | 18.25 | $18.56 | 1.5M |
| 2025-12-04 | 18.19 | $18.56 | 1.7M |
| 2025-12-03 | 18.13 | $18.57 | 2.1M |
| 2025-12-02 | 18.05 | $18.38 | 2.4M |
| 2025-12-01 | 18.01 | $18.45 | 1.6M |
| 2025-11-28 | 17.94 | $18.36 | 830600 |
| 2025-11-26 | 17.88 | $18.35 | 2.0M |
| 2025-11-25 | 17.82 | $18.18 | 2.7M |
| 2025-11-24 | 17.78 | $17.83 | 1.9M |
| 2025-11-21 | 17.81 | $17.83 | 1.3M |
| 2025-11-20 | 17.86 | $17.67 | 1.8M |
| 2025-11-19 | 17.94 | $17.79 | 1.4M |
| 2025-11-18 | 18.01 | $17.88 | 2.0M |
| 2025-11-17 | 18.08 | $18.14 | 1.8M |
| 2025-11-14 | 18.11 | $18.10 | 1.4M |
| 2025-11-13 | 18.16 | $18.15 | 2.1M |
| 2025-11-12 | 18.20 | $18.02 | 1.4M |
| 2025-11-11 | 18.28 | $18.34 | 1.9M |
| 2025-11-10 | 18.30 | $18.10 | 1.4M |
| 2025-11-07 | 18.38 | $18.21 | 919122 |
| 2025-11-06 | 18.45 | $18.43 | 1.9M |
| 2025-11-05 | 18.49 | $18.36 | 831009 |
| 2025-11-04 | 18.56 | $18.49 | 1.3M |
| 2025-11-03 | 18.61 | $18.70 | 1.2M |
| 2025-10-31 | 18.62 | $18.55 | 1.2M |
| 2025-10-30 | 18.67 | $18.40 | 792900 |
| 2025-10-29 | 18.75 | $18.90 | 773927 |
| 2025-10-28 | 18.75 | $19.13 | 1.2M |
| 2025-10-27 | 18.71 | $18.84 | 929659 |
| 2025-10-24 | 18.71 | $18.61 | 1.4M |
| 2025-10-23 | 18.77 | $18.73 | 667800 |
| 2025-10-22 | 18.82 | $19.02 | 679817 |
| 2025-10-21 | 18.81 | $18.93 | 892650 |
| 2025-10-20 | 18.82 | $19.25 | 956520 |
| 2025-10-17 | 18.77 | $19.01 | 1.0M |
| 2025-10-16 | 18.77 | $19.22 | 3.8M |
| 2025-10-15 | 18.72 | $18.50 | 1.5M |
| 2025-10-14 | 18.82 | $18.20 | 1.6M |
| 2025-10-13 | 18.99 | $18.48 | 1.6M |
| 2025-10-10 | 19.14 | $18.57 | 1.2M |
| 2025-10-09 | 19.30 | $18.91 | 961300 |
| 2025-10-08 | 19.41 | $19.37 | 812627 |
| 2025-10-07 | 19.45 | $19.34 | 634524 |
| 2025-10-06 | 19.50 | $19.52 | 589532 |
| 2025-10-03 | 19.52 | $19.67 | 724246 |
| 2025-10-02 | 19.51 | $19.88 | 1.2M |
| 2025-10-01 | 19.46 | $19.76 | 1.6M |
| 2025-09-30 | 19.42 | $19.50 | 2.6M |
| 2025-09-29 | 19.44 | $19.48 | 1.5M |
| 2025-09-26 | 19.47 | $19.32 | 912303 |
| 2025-09-25 | 19.53 | $19.34 | 1.1M |
| 2025-09-24 | 19.60 | $19.49 | 2.3M |
| 2025-09-23 | 19.66 | $19.41 | 1.4M |
| 2025-09-22 | 19.74 | $19.42 | 1.7M |
| 2025-09-19 | 19.84 | $19.39 | 1.3M |
| 2025-09-18 | 19.95 | $19.98 | 923900 |
| 2025-09-17 | 19.97 | $20.09 | 979800 |
| 2025-09-16 | 19.96 | $20.01 | 1.8M |
| 2025-09-15 | 19.97 | $20.05 | 1.4M |
| 2025-09-12 | 19.97 | $19.74 | 1.2M |
| 2025-09-11 | 20.04 | $20.06 | 1.4M |
| 2025-09-10 | 20.06 | $19.74 | 2.5M |
| 2025-09-09 | 20.15 | $20.00 | 2.9M |
| 2025-09-08 | 20.19 | $20.04 | 812612 |
| 2025-09-05 | 20.24 | $20.28 | 1.7M |
| 2025-09-04 | 20.24 | $20.14 | 978600 |
| 2025-09-03 | 20.28 | $19.98 | 2.4M |
| 2025-09-02 | 20.35 | $19.78 | 1.6M |
| 2025-08-29 | 20.48 | $20.25 | 998074 |
| 2025-08-28 | 20.53 | $20.43 | 1.4M |
| 2025-08-27 | 20.55 | $20.19 | 782920 |
| 2025-08-26 | 20.63 | $20.41 | 1.8M |
| 2025-08-25 | 20.67 | $20.97 | 1.1M |
| 2025-08-22 | 20.60 | $20.69 | 1.2M |
| 2025-08-21 | 20.57 | $20.48 | 929831 |
| 2025-08-20 | 20.59 | $20.95 | 2.2M |
| 2025-08-19 | 20.51 | $20.75 | 3.0M |
| 2025-08-18 | 20.46 | $20.79 | 1.8M |
| 2025-08-15 | 20.39 | $20.59 | 712321 |
| 2025-08-14 | 20.35 | $20.70 | 2.0M |
| 2025-08-13 | 20.29 | $20.27 | 1.7M |
| 2025-08-12 | 20.30 | $20.10 | 2.5M |
| 2025-08-11 | 20.36 | $20.04 | 1.5M |
| 2025-08-08 | 20.43 | $20.19 | 666700 |
| 2025-08-07 | 20.49 | $20.15 | 1.8M |
| 2025-08-06 | 20.56 | $20.17 | 1.3M |
| 2025-08-05 | 20.65 | $20.75 | 1.0M |
| 2025-08-04 | 20.62 | $20.56 | 1.3M |
| 2025-08-01 | 20.63 | $20.38 | 1.2M |
| 2025-07-31 | 20.68 | $20.19 | 1.2M |
| 2025-07-30 | 20.77 | $20.21 | 478826 |
| 2025-07-29 | 20.87 | $20.34 | 1.1M |
| 2025-07-28 | 20.97 | $20.04 | 1.1M |
| 2025-07-25 | 21.14 | $20.65 | 517800 |
| 2025-07-24 | 21.21 | $20.95 | 1.3M |
| 2025-07-23 | 21.22 | $21.07 | 1.0M |
| 2025-07-22 | 21.21 | $21.03 | 730416 |
| 2025-07-21 | 21.20 | $20.80 | 666440 |
| 2025-07-18 | 21.23 | $20.79 | 613943 |
| 2025-07-17 | 21.28 | $20.98 | 833224 |
| 2025-07-16 | 21.28 | $21.17 | 676732 |
| 2025-07-15 | 21.25 | $21.38 | 1.1M |
| 2025-07-14 | 21.16 | $21.28 | 763200 |
| 2025-07-11 | 21.07 | $21.23 | 1.1M |
| 2025-07-10 | 20.98 | $20.96 | 1.0M |
| 2025-07-09 | 20.93 | $20.67 | 786750 |
| 2025-07-08 | 20.92 | $20.77 | 1.7M |
| 2025-07-07 | 20.89 | $21.01 | 1.0M |
| 2025-07-03 | 20.81 | $21.20 | 556309 |
| 2025-07-02 | 20.67 | $21.20 | 958183 |
| 2025-07-01 | 20.50 | $21.31 | 1.6M |
| 2025-06-30 | 20.28 | $20.78 | 2.4M |
| 2025-06-27 | 20.13 | $20.30 | 1.7M |
| 2025-06-26 | 20.06 | $20.12 | 1.5M |
| 2025-06-25 | 20.02 | $19.92 | 1.7M |
| 2025-06-24 | 20.00 | $20.27 | 2.0M |
| 2025-06-23 | 19.91 | $19.74 | 1.2M |
| 2025-06-20 | 19.92 | $19.80 | 930500 |
| 2025-06-18 | 19.91 | $19.74 | 1.2M |
| 2025-06-17 | 19.92 | $19.75 | 1.3M |
| 2025-06-16 | 19.92 | $20.16 | 1.3M |
| 2025-06-13 | 19.83 | $19.99 | 800200 |
| 2025-06-12 | 19.76 | $20.13 | 1.2M |
| 2025-06-11 | 19.64 | $19.78 | 992611 |
| 2025-06-10 | 19.59 | $19.70 | 576432 |
| 2025-06-09 | 19.53 | $19.88 | 1.0M |
| 2025-06-06 | 19.44 | $19.72 | 960104 |
| 2025-06-05 | 19.35 | $19.66 | 1.6M |
| 2025-06-04 | 19.27 | $19.23 | 1.1M |
| 2025-06-03 | 19.26 | $18.98 | 910417 |
| 2025-06-02 | 19.30 | $18.86 | 1.6M |
| 2025-05-30 | 19.38 | $18.81 | 2.3M |
| 2025-05-29 | 19.47 | $19.19 | 923828 |
| 2025-05-28 | 19.50 | $19.18 | 756700 |
| 2025-05-27 | 19.54 | $19.32 | 3.4M |
| 2025-05-23 | 19.55 | $19.28 | 1.9M |
| 2025-05-22 | 19.56 | $19.11 | 699200 |
| 2025-05-21 | 19.61 | $19.39 | 2.6M |
| 2025-05-20 | 19.61 | $19.52 | 2.0M |
| 2025-05-19 | 19.58 | $19.38 | 2.1M |
| 2025-05-16 | 19.57 | $19.33 | 818918 |
| 2025-05-15 | 19.57 | $19.37 | 1.1M |
| 2025-05-14 | 19.56 | $19.20 | 1.9M |
| 2025-05-13 | 19.57 | $19.31 | 2.9M |
| 2025-05-12 | 19.57 | $19.21 | 1.6M |
| 2025-05-09 | 19.58 | $19.32 | 1.4M |
| 2025-05-08 | 19.56 | $19.06 | 1.4M |
| 2025-05-07 | 19.59 | $19.48 | 1.9M |
| 2025-05-06 | 19.54 | $20.08 | 860300 |
| 2025-05-05 | 19.35 | $20.10 | 547065 |
| 2025-05-02 | 19.11 | $20.03 | 1.0M |
| 2025-05-01 | 18.86 | $19.36 | 1.1M |
| 2025-04-30 | 18.70 | $19.46 | 1.1M |
| 2025-04-29 | 18.49 | $18.90 | 1.2M |
| 2025-04-28 | 18.36 | $18.98 | 1.5M |
| 2025-04-25 | 18.19 | $18.68 | 1.4M |
| 2025-04-24 | 18.06 | $18.71 | 1.5M |
| 2025-04-23 | 17.90 | $18.64 | 1.6M |
| 2025-04-22 | 17.73 | $18.45 | 1.9M |
| 2025-04-21 | 17.57 | $18.10 | 1.0M |
| 2025-04-17 | 17.46 | $18.01 | 1.7M |
| 2025-04-16 | 17.35 | $17.67 | 2.4M |
| 2025-04-15 | 17.30 | $17.45 | 1.3M |
| 2025-04-14 | 17.28 | $17.23 | 931407 |
| 2025-04-11 | 17.30 | $17.30 | 2.1M |
| 2025-04-10 | 17.32 | $17.02 | 1.4M |
| 2025-04-09 | 17.40 | $17.22 | 2.1M |
| 2025-04-08 | 17.45 | $16.71 | 1.6M |
| 2025-04-07 | 17.62 | $17.08 | 1.3M |
| 2025-04-04 | 17.74 | $17.32 | 1.7M |
| 2025-04-03 | 17.82 | $17.87 | 1.5M |
| 2025-04-02 | 17.80 | $17.31 | 800448 |
| 2025-04-01 | 17.90 | $17.69 | 1.3M |
| 2025-03-31 | 17.93 | $17.71 | 1.2M |
| 2025-03-28 | 17.96 | $17.53 | 1.2M |
| 2025-03-27 | 18.04 | $17.64 | 1.9M |
| 2025-03-26 | 18.10 | $17.85 | 723935 |
| 2025-03-25 | 18.12 | $17.73 | 1.1M |
| 2025-03-24 | 18.18 | $17.69 | 1.1M |
| 2025-03-21 | 18.24 | $17.80 | 2.4M |
| 2025-03-20 | 18.30 | $18.18 | 1.0M |
| 2025-03-19 | 18.28 | $18.40 | 1.2M |
| 2025-03-18 | 18.21 | $18.38 | 1.2M |
| 2025-03-17 | 18.13 | $18.63 | 960800 |
| 2025-03-14 | 17.98 | $18.28 | 1.3M |
| 2025-03-13 | 17.88 | $18.08 | 1.1M |
| 2025-03-12 | 17.80 | $17.96 | 924613 |
| 2025-03-11 | 17.74 | $17.78 | 1.7M |
| 2025-03-10 | 17.70 | $17.60 | 843615 |
| 2025-03-07 | 17.69 | $17.94 | 1.2M |
| 2025-03-06 | 17.61 | $17.92 | 1.3M |
| 2025-03-05 | 17.52 | $17.96 | 3.7M |
| 2025-03-04 | 17.40 | $17.10 | 1.4M |
| 2025-03-03 | 17.45 | $17.18 | 1.6M |
| 2025-02-28 | 17.48 | $17.16 | 2.0M |
| 2025-02-27 | 17.52 | $17.21 | 1.3M |
| 2025-02-26 | 17.56 | $17.68 | 1.5M |
| 2025-02-25 | 17.50 | $17.80 | 1.5M |
| 2025-02-24 | 17.41 | $17.63 | 2.5M |
| 2025-02-21 | 17.34 | $17.43 | 2.0M |
| 2025-02-20 | 17.29 | $17.55 | 2.7M |
| 2025-02-19 | 17.22 | $17.31 | 2.1M |
| 2025-02-18 | 17.17 | $17.25 | 1.8M |
| 2025-02-14 | 17.14 | $17.10 | 1.8M |
| 2025-02-13 | 17.13 | $16.84 | 1.4M |
| 2025-02-12 | 17.17 | $16.80 | 1.3M |
| 2025-02-11 | 17.22 | $16.94 | 1.4M |
| 2025-02-10 | 17.25 | $17.03 | 1.2M |
| 2025-02-07 | 17.27 | $16.69 | 2.0M |
| 2025-02-06 | 17.36 | $17.03 | 1.4M |
| 2025-02-05 | 17.39 | $17.01 | 1.6M |
| 2025-02-04 | 17.43 | $17.00 | 1.4M |
| 2025-02-03 | 17.47 | $17.27 | 1.6M |
| 2025-01-31 | 17.46 | $17.33 | 1.2M |
| 2025-01-30 | 17.43 | $17.59 | 580820 |
| 2025-01-29 | 17.34 | $17.72 | 407419 |
| 2025-01-28 | 17.21 | $17.71 | 689900 |
| 2025-01-27 | 17.06 | $17.94 | 1.2M |
| 2025-01-24 | 16.83 | $17.66 | 845602 |
| 2025-01-23 | 16.62 | $17.44 | 1.8M |
| 2025-01-22 | 16.42 | $16.96 | 2.0M |
| 2025-01-21 | 16.29 | $16.96 | 1.3M |
| 2025-01-17 | 16.14 | $16.74 | 1.0M |
| 2025-01-16 | 16.01 | $16.55 | 1.5M |
| 2025-01-15 | 15.90 | $16.39 | 1.5M |
| 2025-01-14 | 15.81 | $16.20 | 1.5M |
| 2025-01-13 | 15.74 | $16.01 | 1.3M |
| 2025-01-10 | 15.71 | $15.57 | 1.3M |
| 2025-01-08 | 15.76 | $15.80 | 1.2M |
| 2025-01-07 | 15.77 | $15.79 | 1.3M |
| 2025-01-06 | 15.79 | $15.67 | 1.2M |
| 2025-01-03 | 15.84 | $15.74 | 548200 |
| 2025-01-02 | 15.88 | $15.62 | 794316 |
| 2024-12-31 | 15.95 | $15.52 | 530300 |
| 2024-12-30 | 16.06 | $15.62 | 554403 |
| 2024-12-27 | 16.16 | $15.86 | 846900 |
| 2024-12-26 | 16.23 | $15.96 | 400802 |
| 2024-12-24 | 16.29 | $16.14 | 311900 |
| 2024-12-23 | 16.32 | $16.05 | 937403 |
| 2024-12-20 | 16.38 | $16.07 | 760300 |
| 2024-12-19 | 16.44 | $16.12 | 1.7M |
| 2024-12-18 | 16.50 | $16.27 | 1.9M |
| 2024-12-17 | 16.54 | $16.33 | 1.9M |
| 2024-12-16 | 16.57 | $16.48 | 1.6M |
| 2024-12-13 | 16.58 | $16.24 | 2.8M |
| 2024-12-12 | 16.63 | $16.00 | 2.9M |
| 2024-12-11 | 16.74 | $15.75 | 3.0M |
| 2024-12-10 | 16.92 | $15.72 | 2.6M |
| 2024-12-09 | 17.14 | $15.93 | 1.6M |
| 2024-12-06 | 17.34 | $16.33 | 2.0M |
| 2024-12-05 | 17.49 | $16.77 | 2.6M |
| 2024-12-04 | 17.57 | $17.55 | 8.1M |
| 2024-12-03 | 17.48 | $18.03 | 9.3M |
| 2024-12-02 | 17.28 | $18.11 | 2.8M |
| 2024-11-29 | 17.03 | $18.15 | 2.5M |
| 2024-11-27 | 16.73 | $18.29 | 3.0M |
| 2024-11-26 | 16.34 | $17.41 | 3.4M |
| 2024-11-25 | 16.08 | $16.96 | 3.5M |
| 2024-11-22 | 15.86 | $16.60 | 3.4M |
| 2024-11-21 | 15.69 | $16.34 | 2.8M |
| 2024-11-20 | 15.54 | $16.00 | 2.4M |
| 2024-11-19 | 15.44 | $15.35 | 2.8M |
| 2024-11-18 | 15.46 | $15.27 | 1.8M |
| 2024-11-15 | 15.50 | $15.20 | 1.2M |
| 2024-11-14 | 15.57 | $15.25 | 1.5M |
| 2024-11-13 | 15.63 | $15.33 | 1.1M |
| 2024-11-12 | 15.69 | $15.45 | 700974 |
| 2024-11-11 | 15.72 | $15.70 | 1.2M |
| 2024-11-08 | 15.72 | $14.95 | 1.7M |
| 2024-11-07 | 15.86 | $16.18 | 1.7M |
| 2024-11-06 | 15.77 | $15.69 | 1.3M |
| 2024-11-05 | 15.77 | $15.65 | 881853 |
| 2024-11-04 | 15.78 | $15.76 | 550121 |
| 2024-11-01 | 15.76 | $15.72 | 834700 |
| 2024-10-31 | 15.75 | $15.73 | 693935 |
| 2024-10-30 | 15.73 | $15.81 | 696400 |
| 2024-10-29 | 15.69 | $15.66 | 332633 |
| 2024-10-28 | 15.68 | $15.68 | 412200 |
| 2024-10-25 | 15.66 | $15.80 | 499200 |
| 2024-10-24 | 15.61 | $15.71 | 685426 |
| 2024-10-23 | 15.56 | $15.55 | 465800 |
| 2024-10-22 | 15.55 | $15.87 | 735400 |
| 2024-10-21 | 15.46 | $15.62 | 965300 |
| 2024-10-18 | 15.41 | $15.75 | 497600 |
| 2024-10-17 | 15.33 | $15.71 | 829321 |
| 2024-10-16 | 15.24 | $15.70 | 879900 |
| 2024-10-15 | 15.13 | $15.04 | 732615 |
| 2024-10-14 | 15.15 | $15.10 | 335700 |
| 2024-10-11 | 15.16 | $15.17 | 1.4M |
| 2024-10-10 | 15.16 | $14.99 | 415027 |
| 2024-10-09 | 15.19 | $14.86 | 310800 |
| 2024-10-08 | 15.26 | $14.89 | 541400 |
| 2024-10-07 | 15.33 | $15.09 | 410300 |
| 2024-10-04 | 15.37 | $15.00 | 571600 |
| 2024-10-03 | 15.43 | $14.79 | 510418 |
| 2024-10-02 | 15.55 | $14.96 | 868250 |
| 2024-10-01 | 15.65 | $15.28 | 565500 |
| 2024-09-30 | 15.69 | $15.38 | 415041 |
| 2024-09-27 | 15.72 | $15.61 | 556009 |
| 2024-09-26 | 15.71 | $15.80 | 647901 |
| 2024-09-25 | 15.65 | $15.26 | 530962 |
| 2024-09-24 | 15.69 | $15.68 | 493600 |
| 2024-09-23 | 15.65 | $15.46 | 613415 |
| 2024-09-20 | 15.64 | $15.43 | 1.6M |
| 2024-09-19 | 15.64 | $15.48 | 920125 |
| 2024-09-18 | 15.62 | $15.55 | 1.0M |
| 2024-09-17 | 15.59 | $15.54 | 976616 |
| 2024-09-16 | 15.55 | $15.69 | 1.0M |
| 2024-09-13 | 15.47 | $15.58 | 1.1M |
| 2024-09-12 | 15.39 | $15.42 | 1.2M |
| 2024-09-11 | 15.34 | $15.35 | 843700 |
| 2024-09-10 | 15.29 | $15.30 | 889129 |
| 2024-09-09 | 15.23 | $15.43 | 605848 |
| 2024-09-06 | 15.14 | $15.35 | 793900 |
| 2024-09-05 | 15.05 | $15.50 | 742201 |
| 2024-09-04 | 14.92 | $14.97 | 743100 |
| 2024-09-03 | 14.87 | $14.89 | 477300 |
| 2024-08-30 | 14.82 | $14.65 | 624336 |
| 2024-08-29 | 14.82 | $14.64 | 259050 |
| 2024-08-28 | 14.82 | $14.64 | 483243 |
| 2024-08-27 | 14.82 | $15.09 | 269244 |
| 2024-08-26 | 14.72 | $15.02 | 260900 |
| 2024-08-23 | 14.61 | $15.06 | 593400 |
| 2024-08-22 | 14.48 | $14.65 | 372940 |
| 2024-08-21 | 14.41 | $14.77 | 396000 |
| 2024-08-20 | 14.30 | $14.54 | 554037 |
| 2024-08-19 | 14.23 | $14.48 | 417727 |
| 2024-08-16 | 14.15 | $14.15 | 519230 |
| 2024-08-15 | 14.13 | $14.15 | 790334 |
| 2024-08-14 | 14.10 | $14.14 | 425800 |
| 2024-08-13 | 14.07 | $14.20 | 641200 |
| 2024-08-12 | 14.02 | $13.94 | 400900 |
| 2024-08-09 | 14.02 | $14.03 | 421310 |
| 2024-08-08 | 14.00 | $14.20 | 590618 |
| 2024-08-07 | 13.94 | $13.80 | 781000 |
| 2024-08-06 | 13.95 | $13.33 | 688000 |
| 2024-08-05 | 14.06 | $13.62 | 647530 |
| 2024-08-02 | 14.13 | $14.27 | 695633 |
| 2024-08-01 | 14.07 | $14.20 | 555539 |
| 2024-07-31 | 14.01 | $14.57 | 641421 |
| 2024-07-30 | 13.86 | $14.15 | 252200 |
| 2024-07-29 | 13.78 | $14.15 | 316000 |
| 2024-07-26 | 13.69 | $14.10 | 353965 |
| 2024-07-25 | 13.58 | $13.85 | 436200 |
| 2024-07-24 | 13.52 | $13.71 | 399141 |
| 2024-07-23 | 13.47 | $13.63 | 434747 |
| 2024-07-22 | 13.43 | $13.71 | 858119 |
| 2024-07-19 | 13.37 | $13.34 | 291432 |
| 2024-07-18 | 13.38 | $13.59 | 453049 |
| 2024-07-17 | 13.33 | $13.45 | 629502 |
| 2024-07-16 | 13.31 | $13.32 | 434800 |
| 2024-07-15 | 13.31 | $13.16 | 383400 |
| 2024-07-12 | 13.34 | $13.40 | 826429 |
| 2024-07-11 | 13.33 | $13.36 | 863600 |
| 2024-07-10 | 13.33 | $13.26 | 1.1M |
| 2024-07-09 | 13.34 | $13.14 | 1.1M |
| 2024-07-08 | 13.39 | $13.19 | 1.2M |
| 2024-07-05 | 13.43 | $13.29 | 613802 |
| 2024-07-03 | 13.46 | $13.37 | 356700 |
| 2024-07-02 | 13.47 | $13.29 | 912843 |
| 2024-07-01 | 13.50 | $13.38 | 624342 |
| 2024-06-28 | 13.52 | $13.67 | 602305 |
| 2024-06-27 | 13.48 | $13.56 | 691800 |
| 2024-06-26 | 13.46 | $13.46 | 559900 |
| 2024-06-25 | 13.45 | $13.55 | 642354 |
| 2024-06-24 | 13.43 | $13.50 | 674100 |
| 2024-06-21 | 13.41 | $13.43 | 796978 |
| 2024-06-20 | 13.40 | $13.30 | 728905 |
| 2024-06-18 | 13.42 | $13.33 | 797034 |
| 2024-06-17 | 13.43 | $13.31 | 421500 |
| 2024-06-14 | 13.45 | $13.21 | 806239 |
| 2024-06-13 | 13.49 | $13.28 | 452333 |
| 2024-06-12 | 13.53 | $13.46 | 439532 |
| 2024-06-11 | 13.53 | $13.46 | 748500 |
| 2024-06-10 | 13.53 | $13.42 | 666500 |
| 2024-06-07 | 13.54 | $13.54 | 454324 |
| 2024-06-06 | 13.53 | $13.59 | 536700 |
| 2024-06-05 | 13.50 | $13.60 | 477748 |
| 2024-06-04 | 13.46 | $13.39 | 674526 |
| 2024-06-03 | 13.47 | $13.59 | 484000 |
| 2024-05-31 | 13.43 | $13.52 | 847147 |
| 2024-05-30 | 13.39 | $13.38 | 811111 |
| 2024-05-29 | 13.38 | $13.19 | 473900 |
| 2024-05-28 | 13.41 | $13.32 | 340913 |
| 2024-05-24 | 13.42 | $13.38 | 226004 |
| 2024-05-23 | 13.41 | $13.29 | 458300 |
| 2024-05-22 | 13.42 | $13.45 | 550505 |
| 2024-05-21 | 13.40 | $13.50 | 486248 |
| 2024-05-20 | 13.36 | $13.60 | 430303 |
| 2024-05-17 | 13.30 | $13.74 | 421504 |
| 2024-05-16 | 13.19 | $13.85 | 1.1M |
| 2024-05-15 | 13.05 | $13.65 | 740724 |
| 2024-05-14 | 12.92 | $13.41 | 355014 |
| 2024-05-13 | 12.82 | $13.18 | 247803 |
| 2024-05-10 | 12.76 | $13.11 | 400053 |
| 2024-05-09 | 12.70 | $13.12 | 560433 |
| 2024-05-08 | 12.63 | $13.07 | 513948 |
| 2024-05-07 | 12.56 | $13.04 | 522700 |
| 2024-05-06 | 12.49 | $12.86 | 258300 |
| 2024-05-03 | 12.44 | $12.84 | 319500 |
| 2024-05-02 | 12.40 | $12.74 | 329730 |
| 2024-05-01 | 12.37 | $12.58 | 463800 |
| 2024-04-30 | 12.37 | $12.64 | 765536 |
| 2024-04-29 | 12.37 | $12.64 | 381341 |
| 2024-04-26 | 12.36 | $12.59 | 346321 |
| 2024-04-25 | 12.37 | $12.51 | 343836 |
| 2024-04-24 | 12.39 | $12.65 | 436100 |
| 2024-04-23 | 12.40 | $12.69 | 625117 |
| 2024-04-22 | 12.40 | $12.54 | 842600 |
| 2024-04-19 | 12.44 | $12.20 | 451310 |
| 2024-04-18 | 12.55 | $12.17 | 1.1M |
| 2024-04-17 | 12.70 | $12.12 | 794640 |
| 2024-04-16 | 12.88 | $12.31 | 537800 |
| 2024-04-15 | 13.06 | $12.46 | 1.2M |
| 2024-04-12 | 13.23 | $12.42 | 1.6M |
| 2024-04-11 | 13.44 | $13.08 | 1.4M |
| 2024-04-10 | 13.55 | $13.18 | 1.6M |
| 2024-04-09 | 13.65 | $13.56 | 1.9M |
| 2024-04-08 | 13.70 | $13.54 | 860029 |
| 2024-04-05 | 13.75 | $13.42 | 974600 |
| 2024-04-04 | 13.84 | $13.43 | 1.4M |
| 2024-04-03 | 13.95 | $13.43 | 4.3M |
| 2024-04-02 | 14.07 | $13.56 | 861700 |
| 2024-04-01 | 14.18 | $13.80 | 822019 |
| 2024-03-28 | 14.26 | $14.02 | 927806 |
| 2024-03-27 | 14.31 | $14.16 | 536836 |
| 2024-03-26 | 14.34 | $14.31 | 717600 |
| 2024-03-25 | 14.33 | $14.14 | 642236 |
| 2024-03-22 | 14.37 | $14.36 | 694200 |
| 2024-03-21 | 14.36 | $14.31 | 897911 |
| 2024-03-20 | 14.36 | $14.00 | 1.3M |
| 2024-03-19 | 14.43 | $14.02 | 1.1M |
| 2024-03-18 | 14.50 | $14.18 | 535822 |
| 2024-03-15 | 14.54 | $14.23 | 503006 |
| 2024-03-14 | 14.59 | $14.49 | 941800 |
| 2024-03-13 | 14.58 | $14.41 | 502900 |
| 2024-03-12 | 14.59 | $14.42 | 1.4M |
| 2024-03-11 | 14.60 | $14.47 | 856000 |
| 2024-03-08 | 14.60 | $14.56 | 965400 |
| 2024-03-07 | 14.57 | $14.48 | 1.3M |
| 2024-03-06 | 14.56 | $14.42 | 866700 |
| 2024-03-05 | 14.56 | $14.36 | 768349 |
| 2024-03-04 | 14.56 | $14.40 | 837416 |
| 2024-03-01 | 14.56 | $14.41 | 815262 |
| 2024-02-29 | 14.55 | $14.32 | 1.1M |
| 2024-02-28 | 14.56 | $14.28 | 605100 |
| 2024-02-27 | 14.58 | $14.20 | 457642 |
| 2024-02-26 | 14.61 | $14.41 | 878600 |
| 2024-02-23 | 14.60 | $14.55 | 1.4M |
| 2024-02-22 | 14.56 | $14.56 | 1.9M |
| 2024-02-21 | 14.50 | $14.58 | 1.4M |
| 2024-02-20 | 14.43 | $14.98 | 2.6M |
| 2024-02-16 | 14.27 | $14.57 | 795700 |
| 2024-02-15 | 14.16 | $14.38 | 497300 |
| 2024-02-14 | 14.07 | $14.19 | 584100 |
| 2024-02-13 | 14.00 | $14.09 | 858200 |
| 2024-02-12 | 13.94 | $14.19 | 850202 |
| 2024-02-09 | 13.85 | $13.93 | 418900 |
| 2024-02-08 | 13.80 | $13.96 | 636425 |
| 2024-02-07 | 13.73 | $14.24 | 578738 |
| 2024-02-06 | 13.59 | $14.17 | 1.4M |
| 2024-02-05 | 13.44 | $14.09 | 1.4M |
| 2024-02-02 | 13.28 | $14.23 | 1.5M |
| 2024-02-01 | 13.07 | $13.95 | 1.5M |
| 2024-01-31 | 12.88 | $13.19 | 1.1M |
| 2024-01-30 | 12.82 | $13.11 | 1.2M |
| 2024-01-29 | 12.77 | $13.11 | 780515 |
| 2024-01-26 | 12.71 | $13.07 | 627200 |
| 2024-01-25 | 12.65 | $12.83 | 662300 |
| 2024-01-24 | 12.63 | $12.65 | 683977 |
| 2024-01-23 | 12.65 | $12.65 | 813117 |
| 2024-01-22 | 12.67 | $12.62 | 506913 |
| 2024-01-19 | 12.71 | $12.65 | 902100 |
| 2024-01-18 | 12.74 | $12.60 | 877616 |
| 2024-01-17 | 12.80 | $12.40 | 562725 |
| 2024-01-16 | 12.90 | $12.41 | 685200 |
| 2024-01-12 | 13.02 | $12.86 | 601900 |
| 2024-01-11 | 13.06 | $12.84 | 705307 |
| 2024-01-10 | 13.12 | $12.83 | 515100 |
| 2024-01-09 | 13.19 | $12.76 | 831800 |
| 2024-01-08 | 13.28 | $12.88 | 671600 |
| 2024-01-05 | 13.36 | $12.84 | 738500 |
| 2024-01-04 | 13.47 | $12.80 | 836600 |
| 2024-01-03 | 13.60 | $12.95 | 758804 |
| 2024-01-02 | 13.72 | $13.17 | 1.5M |
| 2023-12-29 | 13.81 | $13.44 | 863441 |
| 2023-12-28 | 13.85 | $13.57 | 649300 |
| 2023-12-27 | 13.87 | $13.69 | 677527 |
| 2023-12-26 | 13.87 | $13.83 | 460100 |
| 2023-12-22 | 13.84 | $13.78 | 565600 |
| 2023-12-21 | 13.81 | $13.82 | 653823 |
| 2023-12-20 | 13.77 | $13.75 | 683717 |
| 2023-12-19 | 13.73 | $13.77 | 826017 |
| 2023-12-18 | 13.68 | $13.73 | 865223 |
| 2023-12-15 | 13.62 | $14.01 | 638700 |
| 2023-12-14 | 13.50 | $14.05 | 722030 |
| 2023-12-13 | 13.35 | $13.82 | 804310 |
| 2023-12-12 | 13.22 | $13.28 | 579523 |
| 2023-12-11 | 13.18 | $13.28 | 627529 |
| 2023-12-08 | 13.13 | $13.13 | 441800 |
| 2023-12-07 | 13.10 | $13.14 | 578934 |
| 2023-12-06 | 13.07 | $13.12 | 598726 |
| 2023-12-05 | 13.04 | $13.03 | 758200 |
| 2023-12-04 | 13.02 | $13.01 | 1.2M |
| 2023-12-01 | 13.00 | $12.95 | 714500 |
| 2023-11-30 | 12.98 | $13.06 | 933000 |
| 2023-11-29 | 12.94 | $13.00 | 565513 |
| 2023-11-28 | 12.91 | $13.10 | 932100 |
| 2023-11-27 | 12.84 | $12.83 | 848900 |
| 2023-11-24 | 12.83 | $12.76 | 490415 |
| 2023-11-22 | 12.82 | $12.79 | 576300 |
| 2023-11-21 | 12.81 | $12.89 | 730300 |
| 2023-11-20 | 12.77 | $12.98 | 639400 |
| 2023-11-17 | 12.70 | $12.88 | 796747 |
| 2023-11-16 | 12.65 | $12.85 | 422100 |
| 2023-11-15 | 12.59 | $12.75 | 587900 |
| 2023-11-14 | 12.54 | $12.71 | 819848 |
| 2023-11-13 | 12.49 | $12.42 | 985800 |
| 2023-11-10 | 12.50 | $12.59 | 579738 |
| 2023-11-09 | 12.47 | $12.64 | 832042 |
| 2023-11-08 | 12.42 | $12.49 | 870500 |
| 2023-11-07 | 12.40 | $12.58 | 830448 |
| 2023-11-06 | 12.36 | $12.79 | 560700 |
| 2023-11-03 | 12.26 | $12.74 | 572700 |
| 2023-11-02 | 12.16 | $12.54 | 493863 |
| 2023-11-01 | 12.08 | $12.31 | 649127 |
| 2023-10-31 | 12.04 | $12.08 | 844701 |
| 2023-10-30 | 12.04 | $12.03 | 650223 |
| 2023-10-27 | 12.06 | $11.85 | 769116 |
| 2023-10-26 | 12.11 | $11.96 | 844119 |
| 2023-10-25 | 12.16 | $11.98 | 447200 |
| 2023-10-24 | 12.20 | $12.13 | 1.2M |
| 2023-10-23 | 12.22 | $12.03 | 733600 |
| 2023-10-20 | 12.27 | $12.10 | 463700 |
| 2023-10-19 | 12.31 | $12.20 | 814302 |
| 2023-10-18 | 12.33 | $12.30 | 1.1M |
| 2023-10-17 | 12.34 | $12.28 | 921000 |
| 2023-10-16 | 12.35 | $12.27 | 563744 |
| 2023-10-13 | 12.36 | $12.00 | 971600 |
| 2023-10-12 | 12.43 | $12.18 | 1.4M |
| 2023-10-11 | 12.48 | $12.58 | 2.1M |
| 2023-10-10 | 12.45 | $12.55 | 578200 |
| 2023-10-09 | 12.42 | $12.39 | 1.3M |
| 2023-10-06 | 12.43 | $12.33 | 1.3M |
| 2023-10-05 | 12.44 | $12.20 | 1.3M |
| 2023-10-04 | 12.48 | $12.27 | 1.1M |
| 2023-10-03 | 12.51 | $12.36 | 1.2M |
| 2023-10-02 | 12.53 | $12.58 | 744200 |
| 2023-09-29 | 12.51 | $12.82 | 2.5M |
| 2023-09-28 | 12.43 | $12.83 | 1.1M |
| 2023-09-27 | 12.33 | $12.50 | 1.0M |
| 2023-09-26 | 12.29 | $12.22 | 872600 |
| 2023-09-25 | 12.30 | $12.38 | 857523 |
| 2023-09-22 | 12.28 | $12.32 | 1.1M |
| 2023-09-21 | 12.27 | $12.25 | 748800 |
| 2023-09-20 | 12.27 | $12.46 | 702311 |
| 2023-09-19 | 12.23 | $12.26 | 706300 |
| 2023-09-18 | 12.22 | $12.30 | 431824 |
| 2023-09-15 | 12.20 | $12.35 | 976000 |
| 2023-09-14 | 12.16 | $12.20 | 598400 |
| 2023-09-13 | 12.16 | $11.90 | 878700 |
| 2023-09-12 | 12.21 | $11.82 | 938703 |
| 2023-09-11 | 12.29 | $11.83 | 767829 |
| 2023-09-08 | 12.39 | $12.12 | 399544 |
| 2023-09-07 | 12.43 | $12.01 | 602946 |
| 2023-09-06 | 12.51 | $12.10 | 682500 |
| 2023-09-05 | 12.57 | $12.27 | 567313 |
| 2023-09-01 | 12.61 | $12.43 | 455400 |
| 2023-08-31 | 12.62 | $12.54 | 742107 |
| 2023-08-30 | 12.61 | $12.59 | 801523 |
| 2023-08-29 | 12.59 | $12.85 | 935442 |
| 2023-08-28 | 12.50 | $12.72 | 451900 |
| 2023-08-25 | 12.43 | $12.58 | 541800 |
| 2023-08-24 | 12.37 | $12.51 | 733500 |
| 2023-08-23 | 12.32 | $12.37 | 489363 |
| 2023-08-22 | 12.29 | $12.20 | 1.2M |
| 2023-08-21 | 12.29 | $12.25 | 960500 |
| 2023-08-18 | 12.27 | $12.22 | 878002 |
| 2023-08-17 | 12.26 | $12.17 | 1.3M |
| 2023-08-16 | 12.26 | $12.19 | 1.0M |
| 2023-08-15 | 12.25 | $12.24 | 560937 |
| 2023-08-14 | 12.22 | $12.26 | 735147 |
| 2023-08-11 | 12.19 | $12.34 | 757334 |
| 2023-08-10 | 12.14 | $12.41 | 882300 |
| 2023-08-09 | 12.06 | $12.34 | 966302 |
| 2023-08-08 | 11.98 | $12.34 | 965127 |
| 2023-08-07 | 11.89 | $12.43 | 721800 |
| 2023-08-04 | 11.76 | $11.79 | 758000 |
| 2023-08-03 | 11.75 | $11.73 | 525500 |
| 2023-08-02 | 11.74 | $11.81 | 499300 |
| 2023-08-01 | 11.72 | $12.06 | 603700 |
| 2023-07-31 | 11.65 | $11.73 | 1.6M |
| 2023-07-28 | 11.63 | $11.74 | 369111 |
| 2023-07-27 | 11.60 | $11.67 | 625722 |
| 2023-07-26 | 11.59 | $11.56 | 757031 |
| 2023-07-25 | 11.60 | $11.59 | 382000 |
| 2023-07-24 | 11.60 | $11.76 | 323531 |
| 2023-07-21 | 11.57 | $11.69 | 536900 |
| 2023-07-20 | 11.55 | $11.56 | 795306 |
| 2023-07-19 | 11.55 | $11.69 | 989503 |
| 2023-07-18 | 11.52 | $11.68 | 635821 |
| 2023-07-17 | 11.49 | $11.68 | 858484 |
| 2023-07-14 | 11.46 | $11.77 | 493443 |
| 2023-07-13 | 11.40 | $11.80 | 443551 |
| 2023-07-12 | 11.33 | $11.59 | 646419 |
| 2023-07-11 | 11.30 | $11.24 | 781600 |
| 2023-07-10 | 11.33 | $11.14 | 1.0M |
| 2023-07-07 | 11.39 | $11.16 | 1.4M |
| 2023-07-06 | 11.45 | $11.22 | 1.5M |
| 2023-07-05 | 11.52 | $11.25 | 1.2M |
| 2023-07-03 | 11.58 | $11.42 | 287700 |
| 2023-06-30 | 11.63 | $11.30 | 857747 |
| 2023-06-29 | 11.70 | $11.29 | 1.3M |
| 2023-06-28 | 11.79 | $11.48 | 1.3M |
| 2023-06-27 | 11.86 | $11.69 | 776041 |
| 2023-06-26 | 11.89 | $11.64 | 887100 |
| 2023-06-23 | 11.94 | $11.57 | 959091 |
| 2023-06-22 | 12.01 | $11.89 | 1.1M |
| 2023-06-21 | 12.02 | $11.93 | 1.3M |
| 2023-06-20 | 12.02 | $12.00 | 1.4M |
| 2023-06-16 | 12.01 | $12.05 | 1.4M |
| 2023-06-15 | 11.99 | $12.18 | 664300 |
| 2023-06-14 | 11.94 | $12.06 | 1.2M |
| 2023-06-13 | 11.90 | $12.16 | 1.4M |
| 2023-06-12 | 11.83 | $11.92 | 703926 |
| 2023-06-09 | 11.80 | $11.72 | 615102 |
| 2023-06-08 | 11.81 | $11.74 | 676500 |
| 2023-06-07 | 11.82 | $11.74 | 1.3M |
| 2023-06-06 | 11.83 | $11.97 | 1.7M |
| 2023-06-05 | 11.79 | $11.81 | 530164 |
| 2023-06-02 | 11.77 | $11.77 | 2.1M |
| 2023-06-01 | 11.76 | $11.54 | 1.7M |
| 2023-05-31 | 11.80 | $11.82 | 2.2M |
| 2023-05-30 | 11.79 | $12.10 | 2.1M |
| 2023-05-26 | 11.71 | $11.74 | 1.8M |
| 2023-05-25 | 11.70 | $11.66 | 1.7M |
| 2023-05-24 | 11.70 | $11.73 | 1.4M |
| 2023-05-23 | 11.69 | $11.78 | 1.1M |
| 2023-05-22 | 11.66 | $11.82 | 1.5M |
| 2023-05-19 | 11.62 | $11.76 | 2.5M |
| 2023-05-18 | 11.59 | $11.58 | 1.6M |
| 2023-05-17 | 11.58 | $11.60 | 1.1M |
| 2023-05-16 | 11.58 | $11.43 | 1.3M |
| 2023-05-15 | 11.61 | $11.86 | 1.0M |
| 2023-05-12 | 11.55 | $11.86 | 1.3M |
| 2023-05-11 | 11.48 | $11.68 | 1.2M |
| 2023-05-10 | 11.44 | $11.75 | 1.9M |
| 2023-05-09 | 11.38 | $11.67 | 1.7M |
| 2023-05-08 | 11.33 | $11.62 | 704117 |
| 2023-05-05 | 11.28 | $11.50 | 1.0M |
| 2023-05-04 | 11.24 | $11.39 | 848800 |
| 2023-05-03 | 11.23 | $11.33 | 1.6M |
| 2023-05-02 | 11.23 | $11.29 | 1.9M |
| 2023-05-01 | 11.23 | $11.15 | 1.2M |
| 2023-04-28 | 11.27 | $11.30 | 2.0M |
| 2023-04-27 | 11.28 | $11.26 | 961425 |
| 2023-04-26 | 11.31 | $11.19 | 1.0M |
| 2023-04-25 | 11.35 | $11.16 | 1.6M |
| 2023-04-24 | 11.41 | $11.18 | 946649 |
| 2023-04-21 | 11.47 | $11.40 | 834432 |
| 2023-04-20 | 11.50 | $11.38 | 2.0M |
| 2023-04-19 | 11.54 | $11.51 | 811356 |
| 2023-04-18 | 11.55 | $11.61 | 765200 |
| 2023-04-17 | 11.55 | $11.71 | 1.5M |
| 2023-04-14 | 11.53 | $11.74 | 692700 |
| 2023-04-13 | 11.50 | $11.76 | 557441 |
| 2023-04-12 | 11.46 | $11.59 | 1.4M |
| 2023-04-11 | 11.45 | $11.75 | 616542 |
| 2023-04-10 | 11.41 | $11.65 | 868600 |
| 2023-04-06 | 11.38 | $11.75 | 1.7M |
| 2023-04-05 | 11.33 | $11.71 | 830700 |
| 2023-04-04 | 11.28 | $11.70 | 1.4M |
| 2023-04-03 | 11.22 | $11.40 | 890100 |
| 2023-03-31 | 11.22 | $11.34 | 1.7M |
| 2023-03-30 | 11.24 | $11.24 | 1.2M |
| 2023-03-29 | 11.28 | $11.23 | 2.0M |
| 2023-03-28 | 11.34 | $11.60 | 758600 |
| 2023-03-27 | 11.32 | $11.58 | 1.1M |
| 2023-03-24 | 11.31 | $11.73 | 1.1M |
| 2023-03-23 | 11.27 | $11.63 | 854200 |
| 2023-03-22 | 11.25 | $11.68 | 788600 |
| 2023-03-21 | 11.22 | $11.72 | 631408 |
| 2023-03-20 | 11.17 | $11.62 | 1.4M |
| 2023-03-17 | 11.14 | $11.28 | 1.6M |
| 2023-03-16 | 11.19 | $11.39 | 1.6M |
| 2023-03-15 | 11.22 | $11.40 | 1.7M |
| 2023-03-14 | 11.25 | $11.36 | 1.6M |
| 2023-03-13 | 11.31 | $11.37 | 1.5M |
| 2023-03-10 | 11.37 | $11.41 | 1.6M |
| 2023-03-09 | 11.44 | $11.60 | 1.2M |
| 2023-03-08 | 11.49 | $11.55 | 1.0M |
| 2023-03-07 | 11.56 | $11.61 | 1.5M |
| 2023-03-06 | 11.63 | $11.76 | 576500 |
| 2023-03-03 | 11.69 | $11.71 | 840834 |
| 2023-03-02 | 11.77 | $11.61 | 954527 |
| 2023-03-01 | 11.88 | $11.62 | 1.4M |
| 2023-02-28 | 12.02 | $11.57 | 1.3M |
| 2023-02-27 | 12.20 | $11.45 | 1.4M |
| 2023-02-24 | 12.43 | $11.48 | 2.2M |
| 2023-02-23 | 12.69 | $12.29 | 1.0M |
| 2023-02-22 | 12.84 | $12.40 | 687900 |
| 2023-02-21 | 12.98 | $12.38 | 1.9M |
| 2023-02-17 | 13.15 | $12.75 | 2.2M |
| 2023-02-16 | 13.28 | $12.70 | 2.1M |
| 2023-02-15 | 13.43 | $12.93 | 1.7M |
| 2023-02-14 | 13.57 | $13.34 | 1.3M |
| 2023-02-13 | 13.64 | $13.38 | 1.2M |
| 2023-02-10 | 13.72 | $13.32 | 1.4M |
| 2023-02-09 | 13.82 | $13.19 | 577900 |
| 2023-02-08 | 13.96 | $13.43 | 804660 |
| 2023-02-07 | 14.08 | $13.52 | 715603 |
| 2023-02-06 | 14.20 | $13.51 | 837600 |
| 2023-02-03 | 14.34 | $13.68 | 1.2M |
| 2023-02-02 | 14.47 | $14.25 | 730208 |
| 2023-02-01 | 14.49 | $14.31 | 1.5M |
| 2023-01-31 | 14.51 | $14.31 | 800825 |
| 2023-01-30 | 14.52 | $14.40 | 827125 |
| 2023-01-27 | 14.52 | $14.42 | 625032 |
| 2023-01-26 | 14.52 | $14.49 | 624805 |
| 2023-01-25 | 14.49 | $14.60 | 770000 |
| 2023-01-24 | 14.44 | $14.86 | 451000 |
| 2023-01-23 | 14.33 | $14.88 | 521235 |
| 2023-01-20 | 14.19 | $14.80 | 677800 |
| 2023-01-19 | 14.04 | $14.73 | 1.5M |
| 2023-01-18 | 13.88 | $14.04 | 937400 |
| 2023-01-17 | 13.84 | $14.05 | 821300 |
| 2023-01-13 | 13.80 | $14.04 | 765400 |
| 2023-01-12 | 13.75 | $13.87 | 727719 |
| 2023-01-11 | 13.73 | $13.91 | 1.1M |
| 2023-01-10 | 13.70 | $13.76 | 531200 |
| 2023-01-09 | 13.69 | $13.76 | 709900 |
| 2023-01-06 | 13.68 | $13.68 | 584756 |
| 2023-01-05 | 13.69 | $13.33 | 720110 |
| 2023-01-04 | 13.77 | $13.30 | 970100 |
| 2023-01-03 | 13.88 | $13.30 | 1.5M |
| 2022-12-30 | 14.00 | $13.50 | 760600 |
| 2022-12-29 | 14.09 | $13.56 | 1.0M |
| 2022-12-28 | 14.19 | $13.92 | 1.1M |
| 2022-12-27 | 14.23 | $14.35 | 500500 |
| 2022-12-23 | 14.19 | $14.14 | 410739 |
| 2022-12-22 | 14.17 | $14.06 | 594600 |
| 2022-12-21 | 14.18 | $14.01 | 697207 |
| 2022-12-20 | 14.19 | $13.88 | 611247 |
| 2022-12-19 | 14.23 | $13.81 | 1.2M |
| 2022-12-16 | 14.29 | $13.79 | 934020 |
| 2022-12-15 | 14.37 | $13.90 | 975723 |
| 2022-12-14 | 14.43 | $14.28 | 1.2M |
| 2022-12-13 | 14.42 | $14.38 | 776704 |
| 2022-12-12 | 14.38 | $14.34 | 1.5M |
| 2022-12-09 | 14.34 | $14.27 | 798300 |
| 2022-12-08 | 14.31 | $14.15 | 547408 |
| 2022-12-07 | 14.30 | $14.19 | 471900 |
| 2022-12-06 | 14.27 | $14.16 | 565316 |
| 2022-12-05 | 14.25 | $14.38 | 741100 |
| 2022-12-02 | 14.17 | $14.32 | 800313 |
| 2022-12-01 | 14.09 | $14.19 | 927009 |
| 2022-11-30 | 14.02 | $14.26 | 938500 |
| 2022-11-29 | 13.92 | $14.02 | 594800 |
| 2022-11-28 | 13.86 | $13.81 | 523866 |
| 2022-11-25 | 13.83 | $13.94 | 267200 |
| 2022-11-23 | 13.76 | $13.86 | 872017 |
| 2022-11-22 | 13.70 | $13.79 | 897900 |
| 2022-11-21 | 13.64 | $13.57 | 869148 |
| 2022-11-18 | 13.61 | $13.59 | 1.1M |
| 2022-11-17 | 13.58 | $13.59 | 714317 |
| 2022-11-16 | 13.54 | $13.73 | 1.1M |
| 2022-11-15 | 13.45 | $13.77 | 704300 |
| 2022-11-14 | 13.35 | $13.84 | 437800 |
| 2022-11-11 | 13.21 | $13.87 | 609327 |
| 2022-11-10 | 13.04 | $13.66 | 1.0M |
| 2022-11-09 | 12.89 | $13.34 | 1.1M |
| 2022-11-08 | 12.78 | $13.18 | 564040 |
| 2022-11-07 | 12.69 | $13.00 | 1.0M |
| 2022-11-04 | 12.62 | $12.99 | 1.2M |
| 2022-11-03 | 12.53 | $12.65 | 1.3M |
| 2022-11-02 | 12.51 | $12.71 | 1.3M |
| 2022-11-01 | 12.47 | $12.66 | 767100 |
| 2022-10-31 | 12.44 | $12.71 | 1.0M |
| 2022-10-28 | 12.39 | $12.94 | 762731 |
| 2022-10-27 | 12.28 | $12.75 | 571314 |
| 2022-10-26 | 12.20 | $12.70 | 1.5M |
| 2022-10-25 | 12.12 | $12.50 | 1.1M |
| 2022-10-24 | 12.06 | $12.29 | 881226 |
| 2022-10-21 | 12.04 | $12.53 | 849300 |
| 2022-10-20 | 11.98 | $12.22 | 1.7M |
| 2022-10-19 | 11.96 | $12.28 | 1.0M |
| 2022-10-18 | 11.94 | $12.34 | 1.3M |
| 2022-10-17 | 11.90 | $12.15 | 1.2M |
| 2022-10-14 | 11.90 | $11.88 | 1.3M |
| 2022-10-13 | 11.95 | $11.93 | 782501 |
| 2022-10-12 | 12.01 | $11.86 | 969283 |
| 2022-10-11 | 12.09 | $11.77 | 1.3M |
| 2022-10-10 | 12.21 | $12.17 | 1.4M |
| 2022-10-07 | 12.27 | $12.18 | 1.1M |
| 2022-10-06 | 12.33 | $12.35 | 680300 |
| 2022-10-05 | 12.37 | $12.57 | 912900 |
| 2022-10-04 | 12.38 | $12.74 | 544400 |
| 2022-10-03 | 12.35 | $12.50 | 1.3M |
| 2022-09-30 | 12.37 | $12.22 | 1.3M |
| 2022-09-29 | 12.45 | $12.22 | 906400 |
| 2022-09-28 | 12.56 | $12.50 | 868300 |
| 2022-09-27 | 12.62 | $12.54 | 1.1M |
| 2022-09-26 | 12.68 | $12.62 | 1.4M |
| 2022-09-23 | 12.74 | $12.70 | 998513 |
| 2022-09-22 | 12.80 | $12.78 | 920822 |
| 2022-09-21 | 12.85 | $12.85 | 1.3M |
| 2022-09-20 | 12.90 | $13.00 | 1.9M |
| 2022-09-19 | 12.92 | $12.82 | 803951 |
| 2022-09-16 | 12.99 | $12.83 | 1.4M |
| 2022-09-15 | 13.07 | $12.59 | 1.4M |
| 2022-09-14 | 13.22 | $12.92 | 1.1M |
| 2022-09-13 | 13.32 | $13.01 | 1.3M |
| 2022-09-12 | 13.42 | $13.43 | 805100 |
| 2022-09-09 | 13.45 | $13.38 | 572144 |
| 2022-09-08 | 13.50 | $13.23 | 1.4M |
| 2022-09-07 | 13.59 | $13.24 | 1.3M |
| 2022-09-06 | 13.69 | $13.24 | 1.1M |
| 2022-09-02 | 13.81 | $13.35 | 1.0M |
| 2022-09-01 | 13.93 | $13.40 | 1.1M |
| 2022-08-31 | 14.06 | $13.72 | 1.2M |
| 2022-08-30 | 14.14 | $13.87 | 1.4M |
| 2022-08-29 | 14.20 | $14.01 | 1.2M |
| 2022-08-26 | 14.24 | $13.96 | 719700 |
| 2022-08-25 | 14.30 | $14.37 | 752805 |
| 2022-08-24 | 14.28 | $14.29 | 1.1M |
| 2022-08-23 | 14.28 | $14.35 | 1.9M |
| 2022-08-22 | 14.26 | $14.30 | 1.1M |
| 2022-08-19 | 14.25 | $14.15 | 1.1M |
| 2022-08-18 | 14.27 | $14.03 | 1.3M |
| 2022-08-17 | 14.32 | $14.22 | 1.4M |
| 2022-08-16 | 14.33 | $14.16 | 1.0M |
| 2022-08-15 | 14.36 | $14.21 | 578001 |
| 2022-08-12 | 14.39 | $14.21 | 680700 |
| 2022-08-11 | 14.42 | $14.49 | 605145 |
| 2022-08-10 | 14.39 | $14.53 | 750922 |
| 2022-08-09 | 14.35 | $14.47 | 1.4M |
| 2022-08-08 | 14.31 | $14.41 | 772358 |
| 2022-08-05 | 14.29 | $14.41 | 859000 |
| 2022-08-04 | 14.26 | $14.30 | 576413 |
| 2022-08-03 | 14.24 | $14.24 | 396127 |
| 2022-08-02 | 14.24 | $14.19 | 590944 |
| 2022-08-01 | 14.24 | $14.43 | 790753 |
| 2022-07-29 | 14.20 | $14.40 | 583000 |
| 2022-07-28 | 14.15 | $14.42 | 707100 |
| 2022-07-27 | 14.10 | $14.38 | 775921 |
| 2022-07-26 | 14.04 | $14.14 | 471544 |
| 2022-07-25 | 14.03 | $14.14 | 721303 |
| 2022-07-22 | 14.01 | $14.04 | 470639 |
| 2022-07-21 | 14.01 | $14.10 | 905400 |
| 2022-07-20 | 14.00 | $13.92 | 897511 |
| 2022-07-19 | 14.03 | $14.12 | 406700 |
| 2022-07-18 | 14.01 | $13.98 | 722500 |
| 2022-07-15 | 14.03 | $13.94 | 971000 |
| 2022-07-14 | 14.06 | $13.87 | 590618 |
| 2022-07-13 | 14.11 | $14.32 | 1.1M |
| 2022-07-12 | 14.07 | $14.23 | 1.0M |
| 2022-07-11 | 14.04 | $14.10 | 1.2M |
| 2022-07-08 | 14.04 | $14.10 | 971400 |
| 2022-07-07 | 14.04 | $14.10 | 661600 |
| 2022-07-06 | 14.03 | $13.95 | 698741 |
| 2022-07-05 | 14.06 | $14.05 | 653607 |
| 2022-07-01 | 14.08 | $14.13 | 573600 |
| 2022-06-30 | 14.08 | $13.96 | 1.1M |
| 2022-06-29 | 14.11 | $14.10 | 511425 |
| 2022-06-28 | 14.13 | $14.16 | 822637 |
| 2022-06-27 | 14.13 | $14.36 | 802802 |
| 2022-06-24 | 14.09 | $14.39 | 666104 |
| 2022-06-23 | 14.04 | $13.96 | 548200 |
| 2022-06-22 | 14.08 | $13.97 | 564500 |
| 2022-06-21 | 14.12 | $14.10 | 1.2M |
| 2022-06-17 | 14.13 | $13.84 | 1.9M |
| 2022-06-16 | 14.21 | $13.60 | 1.3M |
| 2022-06-15 | 14.35 | $13.92 | 1.1M |
| 2022-06-14 | 14.44 | $13.85 | 849400 |
| 2022-06-13 | 14.57 | $13.79 | 1.1M |
| 2022-06-10 | 14.72 | $14.26 | 611924 |
| 2022-06-09 | 14.80 | $14.49 | 599600 |
| 2022-06-08 | 14.85 | $14.66 | 638900 |
| 2022-06-07 | 14.86 | $14.85 | 321800 |
| 2022-06-06 | 14.84 | $14.83 | 740623 |
| 2022-06-03 | 14.82 | $14.87 | 551400 |
| 2022-06-02 | 14.78 | $15.06 | 1.1M |
| 2022-06-01 | 14.69 | $15.02 | 575339 |
| 2022-05-31 | 14.60 | $14.99 | 1.2M |
| 2022-05-27 | 14.50 | $15.06 | 1.4M |
| 2022-05-26 | 14.37 | $14.84 | 1.1M |
| 2022-05-25 | 14.26 | $14.46 | 856835 |
| 2022-05-24 | 14.22 | $14.29 | 708200 |
| 2022-05-23 | 14.20 | $14.37 | 837100 |
| 2022-05-20 | 14.16 | $14.07 | 2.9M |
| 2022-05-19 | 14.18 | $14.24 | 739400 |
| 2022-05-18 | 14.17 | $14.00 | 573700 |
| 2022-05-17 | 14.21 | $14.45 | 358500 |
| 2022-05-16 | 14.16 | $14.36 | 1.5M |
| 2022-05-13 | 14.12 | $14.66 | 878439 |
| 2022-05-12 | 14.01 | $14.07 | 2.1M |
| 2022-05-11 | 14.00 | $13.71 | 1.2M |
| 2022-05-10 | 14.08 | $14.04 | 1.1M |
| 2022-05-09 | 14.09 | $13.93 | 1.2M |
| 2022-05-06 | 14.13 | $13.90 | 610408 |
| 2022-05-05 | 14.18 | $13.99 | 1.4M |
| 2022-05-04 | 14.23 | $14.27 | 603400 |
| 2022-05-03 | 14.22 | $14.07 | 812226 |
| 2022-05-02 | 14.25 | $13.96 | 828100 |
| 2022-04-29 | 14.31 | $13.93 | 682000 |
| 2022-04-28 | 14.39 | $14.06 | 1.2M |
| 2022-04-27 | 14.45 | $13.85 | 3.2M |
| 2022-04-26 | 14.56 | $14.00 | 1.0M |
| 2022-04-25 | 14.66 | $14.18 | 1.6M |
| 2022-04-22 | 14.74 | $14.33 | 937310 |
| 2022-04-21 | 14.80 | $14.47 | 1.4M |
| 2022-04-20 | 14.83 | $14.63 | 1.0M |
| 2022-04-19 | 14.83 | $14.60 | 1.4M |
| 2022-04-18 | 14.84 | $14.31 | 821516 |
| 2022-04-14 | 14.91 | $14.43 | 1.3M |
| 2022-04-13 | 14.97 | $14.73 | 895949 |
| 2022-04-12 | 14.96 | $14.68 | 1.5M |
| 2022-04-11 | 14.96 | $14.92 | 926035 |
| 2022-04-08 | 14.91 | $14.78 | 968100 |
| 2022-04-07 | 14.88 | $14.72 | 1.3M |
| 2022-04-06 | 14.85 | $15.10 | 958000 |
| 2022-04-05 | 14.74 | $15.16 | 3.9M |
| 2022-04-04 | 14.59 | $15.26 | 2.5M |
| 2022-04-01 | 14.39 | $15.15 | 2.4M |
| 2022-03-31 | 14.18 | $14.34 | 1.2M |
| 2022-03-30 | 14.10 | $14.13 | 831600 |
| 2022-03-29 | 14.06 | $14.47 | 1.6M |
| 2022-03-28 | 13.93 | $14.40 | 1.1M |
| 2022-03-25 | 13.80 | $14.23 | 734243 |
| 2022-03-24 | 13.68 | $14.11 | 549300 |
| 2022-03-23 | 13.57 | $13.96 | 263349 |
| 2022-03-22 | 13.47 | $13.94 | 983900 |
| 2022-03-21 | 13.36 | $13.65 | 856148 |
| 2022-03-18 | 13.28 | $13.64 | 882700 |
| 2022-03-17 | 13.20 | $13.59 | 907444 |
| 2022-03-16 | 13.12 | $13.59 | 781000 |
| 2022-03-15 | 13.02 | $13.22 | 975400 |
| 2022-03-14 | 12.99 | $13.22 | 794100 |
| 2022-03-11 | 12.95 | $12.78 | 1.4M |
| 2022-03-10 | 12.99 | $12.88 | 623400 |
| 2022-03-09 | 13.03 | $12.90 | 747300 |
| 2022-03-08 | 13.06 | $12.72 | 810100 |
| 2022-03-07 | 13.14 | $12.69 | 715037 |
| 2022-03-04 | 13.24 | $13.04 | 1.1M |
| 2022-03-03 | 13.28 | $13.06 | 464935 |
| 2022-03-02 | 13.33 | $13.10 | 1.2M |
| 2022-03-01 | 13.37 | $13.14 | 590417 |
| 2022-02-28 | 13.41 | $13.19 | 862307 |
| 2022-02-25 | 13.44 | $13.34 | 464300 |
| 2022-02-24 | 13.45 | $13.20 | 555214 |
| 2022-02-23 | 13.48 | $13.32 | 365621 |
| 2022-02-22 | 13.50 | $13.46 | 308500 |
| 2022-02-18 | 13.49 | $13.49 | 643419 |
| 2022-02-17 | 13.47 | $13.61 | 772501 |
| 2022-02-16 | 13.42 | $13.65 | 738705 |
| 2022-02-15 | 13.36 | $13.64 | 874616 |
| 2022-02-14 | 13.28 | $13.30 | 354724 |
| 2022-02-11 | 13.27 | $13.39 | 708023 |
| 2022-02-10 | 13.23 | $13.36 | 1.3M |
| 2022-02-09 | 13.19 | $13.57 | 305135 |
| 2022-02-08 | 13.10 | $13.33 | 496400 |
| 2022-02-07 | 13.05 | $13.20 | 531696 |
| 2022-02-04 | 13.01 | $13.15 | 259400 |
| 2022-02-03 | 12.98 | $13.08 | 373003 |
| 2022-02-02 | 12.96 | $13.17 | 330800 |
| 2022-02-01 | 12.92 | $13.07 | 397300 |
| 2022-01-31 | 12.89 | $12.96 | 928600 |
| 2022-01-28 | 12.88 | $12.77 | 539200 |
| 2022-01-27 | 12.91 | $12.70 | 764200 |
| 2022-01-26 | 12.96 | $12.83 | 980439 |
| 2022-01-25 | 12.98 | $12.69 | 713900 |
| 2022-01-24 | 13.05 | $12.98 | 1.4M |
| 2022-01-21 | 13.06 | $13.14 | 5.8M |
| 2022-01-20 | 13.04 | $13.07 | 1.3M |
| 2022-01-19 | 13.03 | $13.40 | 1.1M |
| 2022-01-18 | 12.96 | $13.20 | 416000 |
| 2022-01-14 | 12.91 | $13.24 | 1.7M |
| 2022-01-13 | 12.84 | $13.11 | 1.2M |
| 2022-01-12 | 12.80 | $13.06 | 992100 |
| 2022-01-11 | 12.75 | $12.84 | 657505 |
| 2022-01-10 | 12.75 | $12.80 | 900400 |
| 2022-01-07 | 12.76 | $12.59 | 828535 |
| 2022-01-06 | 12.81 | $12.47 | 1.3M |
| 2022-01-05 | 12.89 | $12.55 | 614000 |
| 2022-01-04 | 12.98 | $12.43 | 1.2M |
| 2022-01-03 | 13.10 | $12.59 | 998949 |
| 2021-12-31 | 13.21 | $12.57 | 1.1M |
| 2021-12-30 | 13.34 | $12.65 | 1.2M |
| 2021-12-29 | 13.47 | $13.37 | 825720 |
| 2021-12-28 | 13.47 | $13.61 | 2.2M |
| 2021-12-27 | 13.42 | $13.67 | 1.8M |
| 2021-12-23 | 13.35 | $13.65 | 535700 |
| 2021-12-22 | 13.27 | $13.53 | 748812 |
| 2021-12-21 | 13.20 | $13.51 | 526400 |
| 2021-12-20 | 13.13 | $13.27 | 1.8M |
| 2021-12-17 | 13.09 | $13.37 | 1.5M |
| 2021-12-16 | 13.03 | $13.38 | 600700 |
| 2021-12-15 | 12.95 | $13.08 | 364419 |
| 2021-12-14 | 12.93 | $13.02 | 664321 |
| 2021-12-13 | 12.91 | $13.04 | 1.2M |
| 2021-12-10 | 12.89 | $13.10 | 254824 |
| 2021-12-09 | 12.85 | $12.98 | 343532 |
| 2021-12-08 | 12.84 | $13.08 | 400910 |
| 2021-12-07 | 12.79 | $12.99 | 263300 |
| 2021-12-06 | 12.77 | $12.98 | 551500 |
| 2021-12-03 | 12.74 | $12.71 | 502400 |
| 2021-12-02 | 12.76 | $12.71 | 706500 |
| 2021-12-01 | 12.78 | $12.61 | 390345 |
| 2021-11-30 | 12.84 | $12.69 | 977640 |
| 2021-11-29 | 12.88 | $13.02 | 696900 |
| 2021-11-26 | 12.87 | $12.76 | 240821 |
| 2021-11-24 | 12.90 | $12.95 | 580929 |
| 2021-11-23 | 12.91 | $12.91 | 1.2M |
| 2021-11-22 | 12.92 | $12.89 | 357043 |
| 2021-11-19 | 12.94 | $12.96 | 418800 |
| 2021-11-18 | 12.95 | $12.94 | 339400 |
| 2021-11-17 | 12.96 | $12.94 | 259403 |
| 2021-11-16 | 12.98 | $13.04 | 351500 |
| 2021-11-15 | 12.98 | $13.20 | 146600 |
| 2021-11-12 | 12.95 | $13.33 | 336500 |
| 2021-11-11 | 12.89 | $12.93 | 298016 |
| 2021-11-10 | 12.90 | $13.00 | 314517 |
| 2021-11-09 | 12.90 | $12.97 | 430500 |
| 2021-11-08 | 12.91 | $12.89 | 257129 |
| 2021-11-05 | 12.93 | $12.88 | 295442 |
| 2021-11-04 | 12.96 | $12.86 | 509100 |
| 2021-11-03 | 13.01 | $12.98 | 448717 |
| 2021-11-02 | 13.03 | $13.12 | 661219 |
| 2021-11-01 | 13.04 | $13.05 | 352427 |
| 2021-10-29 | 13.06 | $12.81 | 709700 |
| 2021-10-28 | 13.13 | $13.08 | 492500 |
| 2021-10-27 | 13.16 | $13.17 | 1.5M |
| 2021-10-26 | 13.18 | $13.26 | 479300 |
| 2021-10-25 | 13.18 | $13.28 | 222429 |
| 2021-10-22 | 13.17 | $13.39 | 399530 |
| 2021-10-21 | 13.15 | $13.39 | 898600 |
| 2021-10-20 | 13.12 | $13.38 | 458743 |
| 2021-10-19 | 13.09 | $13.40 | 653411 |
| 2021-10-18 | 13.05 | $13.12 | 253900 |
| 2021-10-15 | 13.07 | $13.17 | 370200 |
| 2021-10-14 | 13.09 | $13.16 | 548612 |
| 2021-10-13 | 13.10 | $13.07 | 824900 |
| 2021-10-12 | 13.14 | $12.77 | 1.5M |
| 2021-10-11 | 13.26 | $12.98 | 619824 |
| 2021-10-08 | 13.35 | $13.08 | 440115 |
| 2021-10-07 | 13.43 | $13.23 | 675402 |
| 2021-10-06 | 13.50 | $13.27 | 288506 |
| 2021-10-05 | 13.56 | $13.48 | 396645 |
| 2021-10-04 | 13.60 | $13.55 | 638815 |
| 2021-10-01 | 13.63 | $13.68 | 495300 |
| 2021-09-30 | 13.64 | $13.62 | 513248 |
| 2021-09-29 | 13.66 | $13.66 | 390000 |
| 2021-09-28 | 13.68 | $13.58 | 644700 |
| 2021-09-27 | 13.72 | $13.86 | 719000 |
| 2021-09-24 | 13.71 | $13.80 | 635000 |
| 2021-09-23 | 13.70 | $13.81 | 270300 |
| 2021-09-22 | 13.70 | $13.71 | 265500 |
| 2021-09-21 | 13.72 | $13.60 | 689114 |
| 2021-09-20 | 13.77 | $13.61 | 663239 |
| 2021-09-17 | 13.82 | $13.81 | 928200 |
| 2021-09-16 | 13.84 | $13.83 | 453030 |
| 2021-09-15 | 13.86 | $13.90 | 737700 |
| 2021-09-14 | 13.87 | $13.80 | 478841 |
| 2021-09-13 | 13.90 | $13.86 | 429822 |
| 2021-09-10 | 13.93 | $13.83 | 313506 |
| 2021-09-09 | 13.96 | $13.84 | 562134 |
| 2021-09-08 | 14.01 | $13.91 | 241100 |
| 2021-09-07 | 14.04 | $13.94 | 274009 |
| 2021-09-03 | 14.07 | $14.16 | 228910 |
| 2021-09-02 | 14.07 | $14.19 | 379846 |
| 2021-09-01 | 14.06 | $14.44 | 469709 |
| 2021-08-31 | 13.99 | $14.02 | 838627 |
| 2021-08-30 | 14.00 | $13.95 | 229200 |
| 2021-08-27 | 14.03 | $14.00 | 502817 |
| 2021-08-26 | 14.06 | $13.87 | 211400 |
| 2021-08-25 | 14.11 | $13.98 | 228600 |
| 2021-08-24 | 14.16 | $13.93 | 335941 |
| 2021-08-23 | 14.22 | $13.90 | 804200 |
| 2021-08-20 | 14.30 | $13.63 | 976800 |
| 2021-08-19 | 14.45 | $14.04 | 992900 |
| 2021-08-18 | 14.54 | $14.37 | 839100 |
| 2021-08-17 | 14.57 | $14.20 | 515707 |
| 2021-08-16 | 14.64 | $14.51 | 359932 |
| 2021-08-13 | 14.66 | $14.60 | 299300 |
| 2021-08-12 | 14.67 | $14.77 | 659131 |
| 2021-08-11 | 14.63 | $15.13 | 813600 |
| 2021-08-10 | 14.52 | $14.36 | 415400 |
| 2021-08-09 | 14.55 | $14.66 | 444438 |
| 2021-08-06 | 14.52 | $14.51 | 215525 |
| 2021-08-05 | 14.51 | $14.48 | 560226 |
| 2021-08-04 | 14.51 | $14.49 | 348239 |
| 2021-08-03 | 14.51 | $14.55 | 504313 |
| 2021-08-02 | 14.50 | $14.51 | 843014 |
| 2021-07-30 | 14.49 | $14.39 | 701329 |
| 2021-07-29 | 14.50 | $14.70 | 502827 |
| 2021-07-28 | 14.45 | $14.56 | 671201 |
| 2021-07-27 | 14.43 | $14.29 | 520004 |
| 2021-07-26 | 14.45 | $14.47 | 669600 |
| 2021-07-23 | 14.45 | $14.90 | 1.2M |
| 2021-07-22 | 14.35 | $14.78 | 1.4M |
| 2021-07-21 | 14.25 | $14.71 | 615300 |
| 2021-07-20 | 14.16 | $14.51 | 922605 |
| 2021-07-19 | 14.10 | $14.23 | 795038 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
17.62
2026-07-16
Close Price
$17.65
Vol: 793932
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.09
Average
15.29
Maximum
24.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 17.62 | $17.65 | 793932 |
| 2026-07-15 | 17.63 | $17.34 | 1.5M |
| 2026-07-14 | 17.73 | $17.34 | 1.3M |
| 2026-07-13 | 17.86 | $17.38 | 1.4M |
| 2026-07-10 | 18.01 | $17.95 | 1.8M |
| 2026-07-09 | 18.01 | $18.68 | 1.3M |
| 2026-07-08 | 17.78 | $18.29 | 1.4M |
| 2026-07-07 | 17.63 | $18.26 | 1.5M |
| 2026-07-06 | 17.46 | $17.64 | 1.7M |
| 2026-07-02 | 17.45 | $17.69 | 1.8M |
| 2026-07-01 | 17.43 | $17.26 | 1.2M |
| 2026-06-30 | 17.54 | $17.28 | 945800 |
| 2026-06-29 | 17.69 | $17.44 | 940200 |
| 2026-06-26 | 17.81 | $17.65 | 1.4M |
| 2026-06-25 | 17.91 | $17.81 | 2.3M |
| 2026-06-24 | 17.98 | $17.81 | 2.2M |
| 2026-06-23 | 18.07 | $17.78 | 2.8M |
| 2026-06-22 | 18.20 | $17.85 | 1.9M |
| 2026-06-18 | 18.33 | $18.32 | 2.5M |
| 2026-06-17 | 18.35 | $18.26 | 1.2M |
| 2026-06-16 | 18.40 | $18.76 | 928633 |
| 2026-06-15 | 18.30 | $18.84 | 1.3M |
| 2026-06-12 | 18.16 | $18.51 | 1.2M |
| 2026-06-11 | 18.11 | $18.75 | 3.6M |
| 2026-06-10 | 17.97 | $18.43 | 1.3M |
| 2026-06-09 | 17.91 | $18.69 | 3.4M |
| 2026-06-08 | 17.76 | $18.47 | 2.7M |
| 2026-06-05 | 17.67 | $18.12 | 3.1M |
| 2026-06-04 | 17.68 | $18.21 | 1.8M |
| 2026-06-03 | 17.67 | $18.38 | 1.9M |
| 2026-06-02 | 17.63 | $18.61 | 1.5M |
| 2026-06-01 | 17.52 | $18.22 | 3.2M |
| 2026-05-29 | 17.53 | $17.82 | 2.6M |
| 2026-05-28 | 17.68 | $17.69 | 2.0M |
| 2026-05-27 | 17.93 | $17.70 | 1.3M |
| 2026-05-26 | 18.24 | $18.21 | 1.3M |
| 2026-05-22 | 18.48 | $18.32 | 1.9M |
| 2026-05-21 | 18.76 | $18.60 | 1.6M |
| 2026-05-20 | 19.02 | $18.48 | 3.1M |
| 2026-05-19 | 19.39 | $18.85 | 1.6M |
| 2026-05-18 | 19.73 | $19.16 | 995708 |
| 2026-05-15 | 20.07 | $19.58 | 1.2M |
| 2026-05-14 | 20.36 | $19.71 | 3.2M |
| 2026-05-13 | 20.67 | $20.41 | 711700 |
| 2026-05-12 | 20.85 | $20.57 | 1.2M |
| 2026-05-11 | 21.01 | $21.08 | 876325 |
| 2026-05-08 | 21.05 | $21.18 | 622006 |
| 2026-05-07 | 21.07 | $20.96 | 1.1M |
| 2026-05-06 | 21.18 | $21.18 | 768500 |
| 2026-05-05 | 21.24 | $21.44 | 438121 |
| 2026-05-04 | 21.24 | $21.19 | 726300 |
| 2026-05-01 | 21.32 | $21.25 | 387601 |
| 2026-04-30 | 21.40 | $21.43 | 693094 |
| 2026-04-29 | 21.45 | $21.13 | 857500 |
| 2026-04-28 | 21.61 | $21.19 | 658400 |
| 2026-04-27 | 21.78 | $21.32 | 1.1M |
| 2026-04-24 | 21.96 | $21.67 | 1.1M |
| 2026-04-23 | 22.06 | $21.69 | 1.0M |
| 2026-04-22 | 22.18 | $21.84 | 890800 |
| 2026-04-21 | 22.28 | $21.77 | 1.0M |
| 2026-04-20 | 22.42 | $21.92 | 2.1M |
| 2026-04-17 | 22.54 | $22.69 | 1.9M |
| 2026-04-16 | 22.44 | $22.70 | 1.1M |
| 2026-04-15 | 22.31 | $22.65 | 1.6M |
| 2026-04-14 | 22.16 | $22.75 | 1.2M |
| 2026-04-13 | 21.95 | $22.55 | 900306 |
| 2026-04-10 | 21.76 | $22.62 | 1.3M |
| 2026-04-09 | 21.51 | $22.19 | 1.0M |
| 2026-04-08 | 21.33 | $22.11 | 1.4M |
| 2026-04-07 | 21.16 | $21.48 | 1.6M |
| 2026-04-06 | 21.14 | $21.25 | 1.1M |
| 2026-04-02 | 21.21 | $21.50 | 1.0M |
| 2026-04-01 | 21.21 | $21.88 | 1.0M |
| 2026-03-31 | 21.10 | $21.45 | 1.7M |
| 2026-03-30 | 21.12 | $21.16 | 1.3M |
| 2026-03-27 | 21.23 | $21.53 | 708100 |
| 2026-03-26 | 21.26 | $21.38 | 945416 |
| 2026-03-25 | 21.36 | $21.81 | 902100 |
| 2026-03-24 | 21.34 | $21.65 | 1.2M |
| 2026-03-23 | 21.38 | $21.26 | 2.5M |
| 2026-03-20 | 21.56 | $21.64 | 2.0M |
| 2026-03-19 | 21.67 | $21.84 | 1.1M |
| 2026-03-18 | 21.74 | $22.01 | 1.2M |
| 2026-03-17 | 21.78 | $22.26 | 1.7M |
| 2026-03-16 | 21.76 | $21.60 | 1.6M |
| 2026-03-13 | 21.95 | $21.22 | 2.0M |
| 2026-03-12 | 22.30 | $21.78 | 980318 |
| 2026-03-11 | 22.56 | $22.07 | 1.1M |
| 2026-03-10 | 22.78 | $22.39 | 1.3M |
| 2026-03-09 | 22.95 | $22.21 | 2.3M |
| 2026-03-06 | 23.21 | $22.01 | 2.8M |
| 2026-03-05 | 23.58 | $22.33 | 3.1M |
| 2026-03-04 | 23.93 | $22.90 | 4.2M |
| 2026-03-03 | 24.17 | $22.60 | 1.6M |
| 2026-03-02 | 24.54 | $23.56 | 1.7M |
| 2026-02-27 | 24.68 | $23.80 | 1.5M |
| 2026-02-26 | 24.74 | $23.97 | 3.9M |
| 2026-02-25 | 24.75 | $24.33 | 1.6M |
| 2026-02-24 | 24.63 | $24.13 | 2.1M |
| 2026-02-23 | 24.53 | $23.91 | 4.5M |
| 2026-02-20 | 24.44 | $24.54 | 1.4M |
| 2026-02-19 | 24.12 | $24.15 | 2.2M |
| 2026-02-18 | 23.83 | $23.79 | 2.3M |
| 2026-02-17 | 23.57 | $23.75 | 3.0M |
| 2026-02-13 | 23.25 | $23.56 | 1.0M |
| 2026-02-12 | 22.89 | $23.52 | 2.1M |
| 2026-02-11 | 22.45 | $23.39 | 2.4M |
| 2026-02-10 | 21.94 | $22.66 | 2.4M |
| 2026-02-09 | 21.54 | $21.77 | 1.6M |
| 2026-02-06 | 21.32 | $21.27 | 1.6M |
| 2026-02-05 | 21.20 | $21.02 | 2.4M |
| 2026-02-04 | 21.12 | $21.17 | 1.9M |
| 2026-02-03 | 20.97 | $20.90 | 1.5M |
| 2026-02-02 | 20.86 | $20.69 | 1.6M |
| 2026-01-30 | 20.77 | $20.92 | 2.5M |
| 2026-01-29 | 20.59 | $21.08 | 1.9M |
| 2026-01-28 | 20.31 | $20.72 | 1.5M |
| 2026-01-27 | 20.08 | $20.66 | 1.4M |
| 2026-01-26 | 19.81 | $19.94 | 1.2M |
| 2026-01-23 | 19.69 | $19.91 | 1.1M |
| 2026-01-22 | 19.56 | $19.67 | 1.8M |
| 2026-01-21 | 19.48 | $19.63 | 2.6M |
| 2026-01-20 | 19.38 | $19.52 | 1.8M |
| 2026-01-16 | 19.29 | $19.49 | 1.4M |
| 2026-01-15 | 19.19 | $19.29 | 1.2M |
| 2026-01-14 | 19.13 | $19.17 | 2.1M |
| 2026-01-13 | 19.09 | $18.93 | 1.2M |
| 2026-01-12 | 19.11 | $19.05 | 2.4M |
| 2026-01-09 | 19.10 | $18.82 | 1.4M |
| 2026-01-08 | 19.16 | $18.97 | 1.8M |
| 2026-01-07 | 19.18 | $18.97 | 1.7M |
| 2026-01-06 | 19.21 | $19.21 | 3.1M |
| 2026-01-05 | 19.16 | $19.09 | 2.2M |
| 2026-01-02 | 19.13 | $19.04 | 2.3M |
| 2025-12-31 | 19.11 | $18.97 | 601900 |
| 2025-12-30 | 19.10 | $19.05 | 993000 |
| 2025-12-29 | 19.06 | $19.06 | 929506 |
| 2025-12-26 | 19.01 | $19.15 | 665600 |
| 2025-12-24 | 18.91 | $19.03 | 633732 |
| 2025-12-23 | 18.83 | $18.60 | 762019 |
| 2025-12-22 | 18.86 | $18.62 | 966300 |
| 2025-12-19 | 18.89 | $18.62 | 1.7M |
| 2025-12-18 | 18.92 | $18.81 | 2.6M |
| 2025-12-17 | 18.90 | $19.05 | 3.1M |
| 2025-12-16 | 18.79 | $18.71 | 2.4M |
| 2025-12-15 | 18.76 | $19.01 | 2.4M |
| 2025-12-12 | 18.63 | $18.70 | 2.6M |
| 2025-12-11 | 18.57 | $18.51 | 3.0M |
| 2025-12-10 | 18.55 | $18.63 | 1.1M |
| 2025-12-09 | 18.48 | $18.39 | 1.7M |
| 2025-12-08 | 18.48 | $18.49 | 1.9M |
| 2025-12-05 | 18.44 | $18.56 | 1.5M |
| 2025-12-04 | 18.37 | $18.56 | 1.7M |
| 2025-12-03 | 18.29 | $18.57 | 2.1M |
| 2025-12-02 | 18.18 | $18.38 | 2.4M |
| 2025-12-01 | 18.12 | $18.45 | 1.6M |
| 2025-11-28 | 18.01 | $18.36 | 830600 |
| 2025-11-26 | 17.92 | $18.35 | 2.0M |
| 2025-11-25 | 17.81 | $18.18 | 2.7M |
| 2025-11-24 | 17.73 | $17.83 | 1.9M |
| 2025-11-21 | 17.76 | $17.83 | 1.3M |
| 2025-11-20 | 17.79 | $17.67 | 1.8M |
| 2025-11-19 | 17.89 | $17.79 | 1.4M |
| 2025-11-18 | 17.97 | $17.88 | 2.0M |
| 2025-11-17 | 18.05 | $18.14 | 1.8M |
| 2025-11-14 | 18.07 | $18.10 | 1.4M |
| 2025-11-13 | 18.11 | $18.15 | 2.1M |
| 2025-11-12 | 18.15 | $18.02 | 1.4M |
| 2025-11-11 | 18.24 | $18.34 | 1.9M |
| 2025-11-10 | 18.26 | $18.10 | 1.4M |
| 2025-11-07 | 18.36 | $18.21 | 919122 |
| 2025-11-06 | 18.45 | $18.43 | 1.9M |
| 2025-11-05 | 18.49 | $18.36 | 831009 |
| 2025-11-04 | 18.56 | $18.49 | 1.3M |
| 2025-11-03 | 18.62 | $18.70 | 1.2M |
| 2025-10-31 | 18.62 | $18.55 | 1.2M |
| 2025-10-30 | 18.68 | $18.40 | 792900 |
| 2025-10-29 | 18.80 | $18.90 | 773927 |
| 2025-10-28 | 18.79 | $19.13 | 1.2M |
| 2025-10-27 | 18.70 | $18.84 | 929659 |
| 2025-10-24 | 18.70 | $18.61 | 1.4M |
| 2025-10-23 | 18.76 | $18.73 | 667800 |
| 2025-10-22 | 18.81 | $19.02 | 679817 |
| 2025-10-21 | 18.78 | $18.93 | 892650 |
| 2025-10-20 | 18.78 | $19.25 | 956520 |
| 2025-10-17 | 18.68 | $19.01 | 1.0M |
| 2025-10-16 | 18.64 | $19.22 | 3.8M |
| 2025-10-15 | 18.53 | $18.50 | 1.5M |
| 2025-10-14 | 18.63 | $18.20 | 1.6M |
| 2025-10-13 | 18.85 | $18.48 | 1.6M |
| 2025-10-10 | 19.04 | $18.57 | 1.2M |
| 2025-10-09 | 19.25 | $18.91 | 961300 |
| 2025-10-08 | 19.40 | $19.37 | 812627 |
| 2025-10-07 | 19.44 | $19.34 | 634524 |
| 2025-10-06 | 19.49 | $19.52 | 589532 |
| 2025-10-03 | 19.51 | $19.67 | 724246 |
| 2025-10-02 | 19.48 | $19.88 | 1.2M |
| 2025-10-01 | 19.39 | $19.76 | 1.6M |
| 2025-09-30 | 19.32 | $19.50 | 2.6M |
| 2025-09-29 | 19.32 | $19.48 | 1.5M |
| 2025-09-26 | 19.33 | $19.32 | 912303 |
| 2025-09-25 | 19.39 | $19.34 | 1.1M |
| 2025-09-24 | 19.47 | $19.49 | 2.3M |
| 2025-09-23 | 19.52 | $19.41 | 1.4M |
| 2025-09-22 | 19.62 | $19.42 | 1.7M |
| 2025-09-19 | 19.73 | $19.39 | 1.3M |
| 2025-09-18 | 19.89 | $19.98 | 923900 |
| 2025-09-17 | 19.89 | $20.09 | 979800 |
| 2025-09-16 | 19.86 | $20.01 | 1.8M |
| 2025-09-15 | 19.86 | $20.05 | 1.4M |
| 2025-09-12 | 19.84 | $19.74 | 1.2M |
| 2025-09-11 | 19.92 | $20.06 | 1.4M |
| 2025-09-10 | 19.92 | $19.74 | 2.5M |
| 2025-09-09 | 20.03 | $20.00 | 2.9M |
| 2025-09-08 | 20.08 | $20.04 | 812612 |
| 2025-09-05 | 20.13 | $20.28 | 1.7M |
| 2025-09-04 | 20.12 | $20.14 | 978600 |
| 2025-09-03 | 20.15 | $19.98 | 2.4M |
| 2025-09-02 | 20.24 | $19.78 | 1.6M |
| 2025-08-29 | 20.42 | $20.25 | 998074 |
| 2025-08-28 | 20.49 | $20.43 | 1.4M |
| 2025-08-27 | 20.51 | $20.19 | 782920 |
| 2025-08-26 | 20.62 | $20.41 | 1.8M |
| 2025-08-25 | 20.68 | $20.97 | 1.1M |
| 2025-08-22 | 20.58 | $20.69 | 1.2M |
| 2025-08-21 | 20.55 | $20.48 | 929831 |
| 2025-08-20 | 20.57 | $20.95 | 2.2M |
| 2025-08-19 | 20.45 | $20.75 | 3.0M |
| 2025-08-18 | 20.37 | $20.79 | 1.8M |
| 2025-08-15 | 20.25 | $20.59 | 712321 |
| 2025-08-14 | 20.18 | $20.70 | 2.0M |
| 2025-08-13 | 20.06 | $20.27 | 1.7M |
| 2025-08-12 | 20.06 | $20.10 | 2.5M |
| 2025-08-11 | 20.10 | $20.04 | 1.5M |
| 2025-08-08 | 20.19 | $20.19 | 666700 |
| 2025-08-07 | 20.24 | $20.15 | 1.8M |
| 2025-08-06 | 20.33 | $20.17 | 1.3M |
| 2025-08-05 | 20.43 | $20.75 | 1.0M |
| 2025-08-04 | 20.37 | $20.56 | 1.3M |
| 2025-08-01 | 20.35 | $20.38 | 1.2M |
| 2025-07-31 | 20.40 | $20.19 | 1.2M |
| 2025-07-30 | 20.51 | $20.21 | 478826 |
| 2025-07-29 | 20.65 | $20.34 | 1.1M |
| 2025-07-28 | 20.78 | $20.04 | 1.1M |
| 2025-07-25 | 21.02 | $20.65 | 517800 |
| 2025-07-24 | 21.13 | $20.95 | 1.3M |
| 2025-07-23 | 21.16 | $21.07 | 1.0M |
| 2025-07-22 | 21.16 | $21.03 | 730416 |
| 2025-07-21 | 21.17 | $20.80 | 666440 |
| 2025-07-18 | 21.24 | $20.79 | 613943 |
| 2025-07-17 | 21.33 | $20.98 | 833224 |
| 2025-07-16 | 21.37 | $21.17 | 676732 |
| 2025-07-15 | 21.36 | $21.38 | 1.1M |
| 2025-07-14 | 21.27 | $21.28 | 763200 |
| 2025-07-11 | 21.18 | $21.23 | 1.1M |
| 2025-07-10 | 21.08 | $20.96 | 1.0M |
| 2025-07-09 | 21.04 | $20.67 | 786750 |
| 2025-07-08 | 21.08 | $20.77 | 1.7M |
| 2025-07-07 | 21.08 | $21.01 | 1.0M |
| 2025-07-03 | 21.00 | $21.20 | 556309 |
| 2025-07-02 | 20.84 | $21.20 | 958183 |
| 2025-07-01 | 20.63 | $21.31 | 1.6M |
| 2025-06-30 | 20.34 | $20.78 | 2.4M |
| 2025-06-27 | 20.15 | $20.30 | 1.7M |
| 2025-06-26 | 20.06 | $20.12 | 1.5M |
| 2025-06-25 | 20.01 | $19.92 | 1.7M |
| 2025-06-24 | 20.01 | $20.27 | 2.0M |
| 2025-06-23 | 19.89 | $19.74 | 1.2M |
| 2025-06-20 | 19.92 | $19.80 | 930500 |
| 2025-06-18 | 19.92 | $19.74 | 1.2M |
| 2025-06-17 | 19.94 | $19.75 | 1.3M |
| 2025-06-16 | 19.96 | $20.16 | 1.3M |
| 2025-06-13 | 19.85 | $19.99 | 800200 |
| 2025-06-12 | 19.77 | $20.13 | 1.2M |
| 2025-06-11 | 19.62 | $19.78 | 992611 |
| 2025-06-10 | 19.54 | $19.70 | 576432 |
| 2025-06-09 | 19.48 | $19.88 | 1.0M |
| 2025-06-06 | 19.33 | $19.72 | 960104 |
| 2025-06-05 | 19.21 | $19.66 | 1.6M |
| 2025-06-04 | 19.08 | $19.23 | 1.1M |
| 2025-06-03 | 19.06 | $18.98 | 910417 |
| 2025-06-02 | 19.11 | $18.86 | 1.6M |
| 2025-05-30 | 19.21 | $18.81 | 2.3M |
| 2025-05-29 | 19.34 | $19.19 | 923828 |
| 2025-05-28 | 19.39 | $19.18 | 756700 |
| 2025-05-27 | 19.45 | $19.32 | 3.4M |
| 2025-05-23 | 19.47 | $19.28 | 1.9M |
| 2025-05-22 | 19.50 | $19.11 | 699200 |
| 2025-05-21 | 19.60 | $19.39 | 2.6M |
| 2025-05-20 | 19.62 | $19.52 | 2.0M |
| 2025-05-19 | 19.60 | $19.38 | 2.1M |
| 2025-05-16 | 19.61 | $19.33 | 818918 |
| 2025-05-15 | 19.64 | $19.37 | 1.1M |
| 2025-05-14 | 19.65 | $19.20 | 1.9M |
| 2025-05-13 | 19.71 | $19.31 | 2.9M |
| 2025-05-12 | 19.75 | $19.21 | 1.6M |
| 2025-05-09 | 19.82 | $19.32 | 1.4M |
| 2025-05-08 | 19.85 | $19.06 | 1.4M |
| 2025-05-07 | 19.97 | $19.48 | 1.9M |
| 2025-05-06 | 19.97 | $20.08 | 860300 |
| 2025-05-05 | 19.76 | $20.10 | 547065 |
| 2025-05-02 | 19.50 | $20.03 | 1.0M |
| 2025-05-01 | 19.18 | $19.36 | 1.1M |
| 2025-04-30 | 19.00 | $19.46 | 1.1M |
| 2025-04-29 | 18.75 | $18.90 | 1.2M |
| 2025-04-28 | 18.60 | $18.98 | 1.5M |
| 2025-04-25 | 18.40 | $18.68 | 1.4M |
| 2025-04-24 | 18.23 | $18.71 | 1.5M |
| 2025-04-23 | 18.03 | $18.64 | 1.6M |
| 2025-04-22 | 17.79 | $18.45 | 1.9M |
| 2025-04-21 | 17.56 | $18.10 | 1.0M |
| 2025-04-17 | 17.39 | $18.01 | 1.7M |
| 2025-04-16 | 17.22 | $17.67 | 2.4M |
| 2025-04-15 | 17.11 | $17.45 | 1.3M |
| 2025-04-14 | 17.06 | $17.23 | 931407 |
| 2025-04-11 | 17.07 | $17.30 | 2.1M |
| 2025-04-10 | 17.06 | $17.02 | 1.4M |
| 2025-04-09 | 17.15 | $17.22 | 2.1M |
| 2025-04-08 | 17.19 | $16.71 | 1.6M |
| 2025-04-07 | 17.41 | $17.08 | 1.3M |
| 2025-04-04 | 17.56 | $17.32 | 1.7M |
| 2025-04-03 | 17.67 | $17.87 | 1.5M |
| 2025-04-02 | 17.63 | $17.31 | 800448 |
| 2025-04-01 | 17.76 | $17.69 | 1.3M |
| 2025-03-31 | 17.80 | $17.71 | 1.2M |
| 2025-03-28 | 17.84 | $17.53 | 1.2M |
| 2025-03-27 | 17.94 | $17.64 | 1.9M |
| 2025-03-26 | 18.04 | $17.85 | 723935 |
| 2025-03-25 | 18.08 | $17.73 | 1.1M |
| 2025-03-24 | 18.17 | $17.69 | 1.1M |
| 2025-03-21 | 18.29 | $17.80 | 2.4M |
| 2025-03-20 | 18.40 | $18.18 | 1.0M |
| 2025-03-19 | 18.40 | $18.40 | 1.2M |
| 2025-03-18 | 18.33 | $18.38 | 1.2M |
| 2025-03-17 | 18.24 | $18.63 | 960800 |
| 2025-03-14 | 18.05 | $18.28 | 1.3M |
| 2025-03-13 | 17.93 | $18.08 | 1.1M |
| 2025-03-12 | 17.84 | $17.96 | 924613 |
| 2025-03-11 | 17.76 | $17.78 | 1.7M |
| 2025-03-10 | 17.72 | $17.60 | 843615 |
| 2025-03-07 | 17.73 | $17.94 | 1.2M |
| 2025-03-06 | 17.62 | $17.92 | 1.3M |
| 2025-03-05 | 17.50 | $17.96 | 3.7M |
| 2025-03-04 | 17.34 | $17.10 | 1.4M |
| 2025-03-03 | 17.41 | $17.18 | 1.6M |
| 2025-02-28 | 17.46 | $17.16 | 2.0M |
| 2025-02-27 | 17.54 | $17.21 | 1.3M |
| 2025-02-26 | 17.61 | $17.68 | 1.5M |
| 2025-02-25 | 17.55 | $17.80 | 1.5M |
| 2025-02-24 | 17.43 | $17.63 | 2.5M |
| 2025-02-21 | 17.33 | $17.43 | 2.0M |
| 2025-02-20 | 17.28 | $17.55 | 2.7M |
| 2025-02-19 | 17.17 | $17.31 | 2.1M |
| 2025-02-18 | 17.11 | $17.25 | 1.8M |
| 2025-02-14 | 17.06 | $17.10 | 1.8M |
| 2025-02-13 | 17.05 | $16.84 | 1.4M |
| 2025-02-12 | 17.11 | $16.80 | 1.3M |
| 2025-02-11 | 17.19 | $16.94 | 1.4M |
| 2025-02-10 | 17.25 | $17.03 | 1.2M |
| 2025-02-07 | 17.29 | $16.69 | 2.0M |
| 2025-02-06 | 17.45 | $17.03 | 1.4M |
| 2025-02-05 | 17.52 | $17.01 | 1.6M |
| 2025-02-04 | 17.61 | $17.00 | 1.4M |
| 2025-02-03 | 17.72 | $17.27 | 1.6M |
| 2025-01-31 | 17.76 | $17.33 | 1.2M |
| 2025-01-30 | 17.78 | $17.59 | 580820 |
| 2025-01-29 | 17.71 | $17.72 | 407419 |
| 2025-01-28 | 17.57 | $17.71 | 689900 |
| 2025-01-27 | 17.40 | $17.94 | 1.2M |
| 2025-01-24 | 17.12 | $17.66 | 845602 |
| 2025-01-23 | 16.85 | $17.44 | 1.8M |
| 2025-01-22 | 16.59 | $16.96 | 2.0M |
| 2025-01-21 | 16.42 | $16.96 | 1.3M |
| 2025-01-17 | 16.21 | $16.74 | 1.0M |
| 2025-01-16 | 16.03 | $16.55 | 1.5M |
| 2025-01-15 | 15.87 | $16.39 | 1.5M |
| 2025-01-14 | 15.72 | $16.20 | 1.5M |
| 2025-01-13 | 15.60 | $16.01 | 1.3M |
| 2025-01-10 | 15.52 | $15.57 | 1.3M |
| 2025-01-08 | 15.57 | $15.80 | 1.2M |
| 2025-01-07 | 15.56 | $15.79 | 1.3M |
| 2025-01-06 | 15.55 | $15.67 | 1.2M |
| 2025-01-03 | 15.58 | $15.74 | 548200 |
| 2025-01-02 | 15.61 | $15.62 | 794316 |
| 2024-12-31 | 15.68 | $15.52 | 530300 |
| 2024-12-30 | 15.80 | $15.62 | 554403 |
| 2024-12-27 | 15.93 | $15.86 | 846900 |
| 2024-12-26 | 16.01 | $15.96 | 400802 |
| 2024-12-24 | 16.07 | $16.14 | 311900 |
| 2024-12-23 | 16.10 | $16.05 | 937403 |
| 2024-12-20 | 16.16 | $16.07 | 760300 |
| 2024-12-19 | 16.23 | $16.12 | 1.7M |
| 2024-12-18 | 16.30 | $16.27 | 1.9M |
| 2024-12-17 | 16.34 | $16.33 | 1.9M |
| 2024-12-16 | 16.38 | $16.48 | 1.6M |
| 2024-12-13 | 16.37 | $16.24 | 2.8M |
| 2024-12-12 | 16.44 | $16.00 | 2.9M |
| 2024-12-11 | 16.59 | $15.75 | 3.0M |
| 2024-12-10 | 16.86 | $15.72 | 2.6M |
| 2024-12-09 | 17.20 | $15.93 | 1.6M |
| 2024-12-06 | 17.54 | $16.33 | 2.0M |
| 2024-12-05 | 17.81 | $16.77 | 2.6M |
| 2024-12-04 | 17.99 | $17.55 | 8.1M |
| 2024-12-03 | 17.96 | $18.03 | 9.3M |
| 2024-12-02 | 17.75 | $18.11 | 2.8M |
| 2024-11-29 | 17.46 | $18.15 | 2.5M |
| 2024-11-27 | 17.09 | $18.29 | 3.0M |
| 2024-11-26 | 16.57 | $17.41 | 3.4M |
| 2024-11-25 | 16.22 | $16.96 | 3.5M |
| 2024-11-22 | 15.93 | $16.60 | 3.4M |
| 2024-11-21 | 15.68 | $16.34 | 2.8M |
| 2024-11-20 | 15.47 | $16.00 | 2.4M |
| 2024-11-19 | 15.31 | $15.35 | 2.8M |
| 2024-11-18 | 15.33 | $15.27 | 1.8M |
| 2024-11-15 | 15.38 | $15.20 | 1.2M |
| 2024-11-14 | 15.46 | $15.25 | 1.5M |
| 2024-11-13 | 15.54 | $15.33 | 1.1M |
| 2024-11-12 | 15.62 | $15.45 | 700974 |
| 2024-11-11 | 15.68 | $15.70 | 1.2M |
| 2024-11-08 | 15.67 | $14.95 | 1.7M |
| 2024-11-07 | 15.89 | $16.18 | 1.7M |
| 2024-11-06 | 15.77 | $15.69 | 1.3M |
| 2024-11-05 | 15.78 | $15.65 | 881853 |
| 2024-11-04 | 15.79 | $15.76 | 550121 |
| 2024-11-01 | 15.78 | $15.72 | 834700 |
| 2024-10-31 | 15.78 | $15.73 | 693935 |
| 2024-10-30 | 15.76 | $15.81 | 696400 |
| 2024-10-29 | 15.72 | $15.66 | 332633 |
| 2024-10-28 | 15.71 | $15.68 | 412200 |
| 2024-10-25 | 15.69 | $15.80 | 499200 |
| 2024-10-24 | 15.63 | $15.71 | 685426 |
| 2024-10-23 | 15.58 | $15.55 | 465800 |
| 2024-10-22 | 15.57 | $15.87 | 735400 |
| 2024-10-21 | 15.45 | $15.62 | 965300 |
| 2024-10-18 | 15.38 | $15.75 | 497600 |
| 2024-10-17 | 15.26 | $15.71 | 829321 |
| 2024-10-16 | 15.12 | $15.70 | 879900 |
| 2024-10-15 | 14.95 | $15.04 | 732615 |
| 2024-10-14 | 14.96 | $15.10 | 335700 |
| 2024-10-11 | 14.96 | $15.17 | 1.4M |
| 2024-10-10 | 14.93 | $14.99 | 415027 |
| 2024-10-09 | 14.96 | $14.86 | 310800 |
| 2024-10-08 | 15.04 | $14.89 | 541400 |
| 2024-10-07 | 15.13 | $15.09 | 410300 |
| 2024-10-04 | 15.17 | $15.00 | 571600 |
| 2024-10-03 | 15.25 | $14.79 | 510418 |
| 2024-10-02 | 15.41 | $14.96 | 868250 |
| 2024-10-01 | 15.56 | $15.28 | 565500 |
| 2024-09-30 | 15.64 | $15.38 | 415041 |
| 2024-09-27 | 15.69 | $15.61 | 556009 |
| 2024-09-26 | 15.69 | $15.80 | 647901 |
| 2024-09-25 | 15.61 | $15.26 | 530962 |
| 2024-09-24 | 15.69 | $15.68 | 493600 |
| 2024-09-23 | 15.65 | $15.46 | 613415 |
| 2024-09-20 | 15.67 | $15.43 | 1.6M |
| 2024-09-19 | 15.69 | $15.48 | 920125 |
| 2024-09-18 | 15.70 | $15.55 | 1.0M |
| 2024-09-17 | 15.68 | $15.54 | 976616 |
| 2024-09-16 | 15.65 | $15.69 | 1.0M |
| 2024-09-13 | 15.56 | $15.58 | 1.1M |
| 2024-09-12 | 15.49 | $15.42 | 1.2M |
| 2024-09-11 | 15.44 | $15.35 | 843700 |
| 2024-09-10 | 15.40 | $15.30 | 889129 |
| 2024-09-09 | 15.36 | $15.43 | 605848 |
| 2024-09-06 | 15.26 | $15.35 | 793900 |
| 2024-09-05 | 15.16 | $15.50 | 742201 |
| 2024-09-04 | 14.99 | $14.97 | 743100 |
| 2024-09-03 | 14.94 | $14.89 | 477300 |
| 2024-08-30 | 14.90 | $14.65 | 624336 |
| 2024-08-29 | 14.93 | $14.64 | 259050 |
| 2024-08-28 | 14.95 | $14.64 | 483243 |
| 2024-08-27 | 14.98 | $15.09 | 269244 |
| 2024-08-26 | 14.87 | $15.02 | 260900 |
| 2024-08-23 | 14.75 | $15.06 | 593400 |
| 2024-08-22 | 14.58 | $14.65 | 372940 |
| 2024-08-21 | 14.51 | $14.77 | 396000 |
| 2024-08-20 | 14.37 | $14.54 | 554037 |
| 2024-08-19 | 14.28 | $14.48 | 417727 |
| 2024-08-16 | 14.18 | $14.15 | 519230 |
| 2024-08-15 | 14.16 | $14.15 | 790334 |
| 2024-08-14 | 14.14 | $14.14 | 425800 |
| 2024-08-13 | 14.11 | $14.20 | 641200 |
| 2024-08-12 | 14.05 | $13.94 | 400900 |
| 2024-08-09 | 14.06 | $14.03 | 421310 |
| 2024-08-08 | 14.04 | $14.20 | 590618 |
| 2024-08-07 | 13.97 | $13.80 | 781000 |
| 2024-08-06 | 14.00 | $13.33 | 688000 |
| 2024-08-05 | 14.18 | $13.62 | 647530 |
| 2024-08-02 | 14.30 | $14.27 | 695633 |
| 2024-08-01 | 14.24 | $14.20 | 555539 |
| 2024-07-31 | 14.19 | $14.57 | 641421 |
| 2024-07-30 | 14.01 | $14.15 | 252200 |
| 2024-07-29 | 13.91 | $14.15 | 316000 |
| 2024-07-26 | 13.79 | $14.10 | 353965 |
| 2024-07-25 | 13.65 | $13.85 | 436200 |
| 2024-07-24 | 13.56 | $13.71 | 399141 |
| 2024-07-23 | 13.50 | $13.63 | 434747 |
| 2024-07-22 | 13.45 | $13.71 | 858119 |
| 2024-07-19 | 13.36 | $13.34 | 291432 |
| 2024-07-18 | 13.37 | $13.59 | 453049 |
| 2024-07-17 | 13.30 | $13.45 | 629502 |
| 2024-07-16 | 13.26 | $13.32 | 434800 |
| 2024-07-15 | 13.25 | $13.16 | 383400 |
| 2024-07-12 | 13.30 | $13.40 | 826429 |
| 2024-07-11 | 13.28 | $13.36 | 863600 |
| 2024-07-10 | 13.26 | $13.26 | 1.1M |
| 2024-07-09 | 13.28 | $13.14 | 1.1M |
| 2024-07-08 | 13.34 | $13.19 | 1.2M |
| 2024-07-05 | 13.40 | $13.29 | 613802 |
| 2024-07-03 | 13.44 | $13.37 | 356700 |
| 2024-07-02 | 13.46 | $13.29 | 912843 |
| 2024-07-01 | 13.51 | $13.38 | 624342 |
| 2024-06-28 | 13.54 | $13.67 | 602305 |
| 2024-06-27 | 13.49 | $13.56 | 691800 |
| 2024-06-26 | 13.46 | $13.46 | 559900 |
| 2024-06-25 | 13.45 | $13.55 | 642354 |
| 2024-06-24 | 13.41 | $13.50 | 674100 |
| 2024-06-21 | 13.38 | $13.43 | 796978 |
| 2024-06-20 | 13.37 | $13.30 | 728905 |
| 2024-06-18 | 13.39 | $13.33 | 797034 |
| 2024-06-17 | 13.41 | $13.31 | 421500 |
| 2024-06-14 | 13.45 | $13.21 | 806239 |
| 2024-06-13 | 13.51 | $13.28 | 452333 |
| 2024-06-12 | 13.57 | $13.46 | 439532 |
| 2024-06-11 | 13.59 | $13.46 | 748500 |
| 2024-06-10 | 13.60 | $13.42 | 666500 |
| 2024-06-07 | 13.63 | $13.54 | 454324 |
| 2024-06-06 | 13.63 | $13.59 | 536700 |
| 2024-06-05 | 13.60 | $13.60 | 477748 |
| 2024-06-04 | 13.57 | $13.39 | 674526 |
| 2024-06-03 | 13.59 | $13.59 | 484000 |
| 2024-05-31 | 13.55 | $13.52 | 847147 |
| 2024-05-30 | 13.52 | $13.38 | 811111 |
| 2024-05-29 | 13.52 | $13.19 | 473900 |
| 2024-05-28 | 13.59 | $13.32 | 340913 |
| 2024-05-24 | 13.62 | $13.38 | 226004 |
| 2024-05-23 | 13.64 | $13.29 | 458300 |
| 2024-05-22 | 13.69 | $13.45 | 550505 |
| 2024-05-21 | 13.69 | $13.50 | 486248 |
| 2024-05-20 | 13.67 | $13.60 | 430303 |
| 2024-05-17 | 13.61 | $13.74 | 421504 |
| 2024-05-16 | 13.49 | $13.85 | 1.1M |
| 2024-05-15 | 13.31 | $13.65 | 740724 |
| 2024-05-14 | 13.15 | $13.41 | 355014 |
| 2024-05-13 | 13.02 | $13.18 | 247803 |
| 2024-05-10 | 12.94 | $13.11 | 400053 |
| 2024-05-09 | 12.86 | $13.12 | 560433 |
| 2024-05-08 | 12.77 | $13.07 | 513948 |
| 2024-05-07 | 12.67 | $13.04 | 522700 |
| 2024-05-06 | 12.56 | $12.86 | 258300 |
| 2024-05-03 | 12.48 | $12.84 | 319500 |
| 2024-05-02 | 12.40 | $12.74 | 329730 |
| 2024-05-01 | 12.33 | $12.58 | 463800 |
| 2024-04-30 | 12.31 | $12.64 | 765536 |
| 2024-04-29 | 12.27 | $12.64 | 381341 |
| 2024-04-26 | 12.22 | $12.59 | 346321 |
| 2024-04-25 | 12.19 | $12.51 | 343836 |
| 2024-04-24 | 12.18 | $12.65 | 436100 |
| 2024-04-23 | 12.14 | $12.69 | 625117 |
| 2024-04-22 | 12.08 | $12.54 | 842600 |
| 2024-04-19 | 12.07 | $12.20 | 451310 |
| 2024-04-18 | 12.18 | $12.17 | 1.1M |
| 2024-04-17 | 12.32 | $12.12 | 794640 |
| 2024-04-16 | 12.52 | $12.31 | 537800 |
| 2024-04-15 | 12.72 | $12.46 | 1.2M |
| 2024-04-12 | 12.92 | $12.42 | 1.6M |
| 2024-04-11 | 13.19 | $13.08 | 1.4M |
| 2024-04-10 | 13.30 | $13.18 | 1.6M |
| 2024-04-09 | 13.42 | $13.56 | 1.9M |
| 2024-04-08 | 13.45 | $13.54 | 860029 |
| 2024-04-05 | 13.50 | $13.42 | 974600 |
| 2024-04-04 | 13.60 | $13.43 | 1.4M |
| 2024-04-03 | 13.72 | $13.43 | 4.3M |
| 2024-04-02 | 13.87 | $13.56 | 861700 |
| 2024-04-01 | 14.01 | $13.80 | 822019 |
| 2024-03-28 | 14.12 | $14.02 | 927806 |
| 2024-03-27 | 14.18 | $14.16 | 536836 |
| 2024-03-26 | 14.20 | $14.31 | 717600 |
| 2024-03-25 | 14.19 | $14.14 | 642236 |
| 2024-03-22 | 14.23 | $14.36 | 694200 |
| 2024-03-21 | 14.21 | $14.31 | 897911 |
| 2024-03-20 | 14.20 | $14.00 | 1.3M |
| 2024-03-19 | 14.28 | $14.02 | 1.1M |
| 2024-03-18 | 14.38 | $14.18 | 535822 |
| 2024-03-15 | 14.45 | $14.23 | 503006 |
| 2024-03-14 | 14.52 | $14.49 | 941800 |
| 2024-03-13 | 14.52 | $14.41 | 502900 |
| 2024-03-12 | 14.54 | $14.42 | 1.4M |
| 2024-03-11 | 14.56 | $14.47 | 856000 |
| 2024-03-08 | 14.56 | $14.56 | 965400 |
| 2024-03-07 | 14.54 | $14.48 | 1.3M |
| 2024-03-06 | 14.53 | $14.42 | 866700 |
| 2024-03-05 | 14.54 | $14.36 | 768349 |
| 2024-03-04 | 14.57 | $14.40 | 837416 |
| 2024-03-01 | 14.58 | $14.41 | 815262 |
| 2024-02-29 | 14.59 | $14.32 | 1.1M |
| 2024-02-28 | 14.63 | $14.28 | 605100 |
| 2024-02-27 | 14.68 | $14.20 | 457642 |
| 2024-02-26 | 14.77 | $14.41 | 878600 |
| 2024-02-23 | 14.80 | $14.55 | 1.4M |
| 2024-02-22 | 14.78 | $14.56 | 1.9M |
| 2024-02-21 | 14.75 | $14.58 | 1.4M |
| 2024-02-20 | 14.70 | $14.98 | 2.6M |
| 2024-02-16 | 14.50 | $14.57 | 795700 |
| 2024-02-15 | 14.38 | $14.38 | 497300 |
| 2024-02-14 | 14.29 | $14.19 | 584100 |
| 2024-02-13 | 14.23 | $14.09 | 858200 |
| 2024-02-12 | 14.19 | $14.19 | 850202 |
| 2024-02-09 | 14.10 | $13.93 | 418900 |
| 2024-02-08 | 14.07 | $13.96 | 636425 |
| 2024-02-07 | 14.01 | $14.24 | 578738 |
| 2024-02-06 | 13.84 | $14.17 | 1.4M |
| 2024-02-05 | 13.66 | $14.09 | 1.4M |
| 2024-02-02 | 13.45 | $14.23 | 1.5M |
| 2024-02-01 | 13.16 | $13.95 | 1.5M |
| 2024-01-31 | 12.89 | $13.19 | 1.1M |
| 2024-01-30 | 12.79 | $13.11 | 1.2M |
| 2024-01-29 | 12.71 | $13.11 | 780515 |
| 2024-01-26 | 12.61 | $13.07 | 627200 |
| 2024-01-25 | 12.50 | $12.83 | 662300 |
| 2024-01-24 | 12.45 | $12.65 | 683977 |
| 2024-01-23 | 12.45 | $12.65 | 813117 |
| 2024-01-22 | 12.45 | $12.62 | 506913 |
| 2024-01-19 | 12.47 | $12.65 | 902100 |
| 2024-01-18 | 12.48 | $12.60 | 877616 |
| 2024-01-17 | 12.52 | $12.40 | 562725 |
| 2024-01-16 | 12.64 | $12.41 | 685200 |
| 2024-01-12 | 12.78 | $12.86 | 601900 |
| 2024-01-11 | 12.82 | $12.84 | 705307 |
| 2024-01-10 | 12.87 | $12.83 | 515100 |
| 2024-01-09 | 12.95 | $12.76 | 831800 |
| 2024-01-08 | 13.06 | $12.88 | 671600 |
| 2024-01-05 | 13.16 | $12.84 | 738500 |
| 2024-01-04 | 13.30 | $12.80 | 836600 |
| 2024-01-03 | 13.48 | $12.95 | 758804 |
| 2024-01-02 | 13.66 | $13.17 | 1.5M |
| 2023-12-29 | 13.80 | $13.44 | 863441 |
| 2023-12-28 | 13.88 | $13.57 | 649300 |
| 2023-12-27 | 13.93 | $13.69 | 677527 |
| 2023-12-26 | 13.96 | $13.83 | 460100 |
| 2023-12-22 | 13.94 | $13.78 | 565600 |
| 2023-12-21 | 13.93 | $13.82 | 653823 |
| 2023-12-20 | 13.89 | $13.75 | 683717 |
| 2023-12-19 | 13.87 | $13.77 | 826017 |
| 2023-12-18 | 13.83 | $13.73 | 865223 |
| 2023-12-15 | 13.78 | $14.01 | 638700 |
| 2023-12-14 | 13.64 | $14.05 | 722030 |
| 2023-12-13 | 13.44 | $13.82 | 804310 |
| 2023-12-12 | 13.27 | $13.28 | 579523 |
| 2023-12-11 | 13.23 | $13.28 | 627529 |
| 2023-12-08 | 13.18 | $13.13 | 441800 |
| 2023-12-07 | 13.16 | $13.14 | 578934 |
| 2023-12-06 | 13.13 | $13.12 | 598726 |
| 2023-12-05 | 13.10 | $13.03 | 758200 |
| 2023-12-04 | 13.08 | $13.01 | 1.2M |
| 2023-12-01 | 13.07 | $12.95 | 714500 |
| 2023-11-30 | 13.07 | $13.06 | 933000 |
| 2023-11-29 | 13.03 | $13.00 | 565513 |
| 2023-11-28 | 12.99 | $13.10 | 932100 |
| 2023-11-27 | 12.92 | $12.83 | 848900 |
| 2023-11-24 | 12.91 | $12.76 | 490415 |
| 2023-11-22 | 12.92 | $12.79 | 576300 |
| 2023-11-21 | 12.92 | $12.89 | 730300 |
| 2023-11-20 | 12.89 | $12.98 | 639400 |
| 2023-11-17 | 12.81 | $12.88 | 796747 |
| 2023-11-16 | 12.75 | $12.85 | 422100 |
| 2023-11-15 | 12.68 | $12.75 | 587900 |
| 2023-11-14 | 12.62 | $12.71 | 819848 |
| 2023-11-13 | 12.57 | $12.42 | 985800 |
| 2023-11-10 | 12.59 | $12.59 | 579738 |
| 2023-11-09 | 12.56 | $12.64 | 832042 |
| 2023-11-08 | 12.50 | $12.49 | 870500 |
| 2023-11-07 | 12.48 | $12.58 | 830448 |
| 2023-11-06 | 12.43 | $12.79 | 560700 |
| 2023-11-03 | 12.29 | $12.74 | 572700 |
| 2023-11-02 | 12.14 | $12.54 | 493863 |
| 2023-11-01 | 12.02 | $12.31 | 649127 |
| 2023-10-31 | 11.96 | $12.08 | 844701 |
| 2023-10-30 | 11.95 | $12.03 | 650223 |
| 2023-10-27 | 11.95 | $11.85 | 769116 |
| 2023-10-26 | 12.02 | $11.96 | 844119 |
| 2023-10-25 | 12.07 | $11.98 | 447200 |
| 2023-10-24 | 12.12 | $12.13 | 1.2M |
| 2023-10-23 | 12.14 | $12.03 | 733600 |
| 2023-10-20 | 12.20 | $12.10 | 463700 |
| 2023-10-19 | 12.24 | $12.20 | 814302 |
| 2023-10-18 | 12.27 | $12.30 | 1.1M |
| 2023-10-17 | 12.28 | $12.28 | 921000 |
| 2023-10-16 | 12.29 | $12.27 | 563744 |
| 2023-10-13 | 12.30 | $12.00 | 971600 |
| 2023-10-12 | 12.41 | $12.18 | 1.4M |
| 2023-10-11 | 12.48 | $12.58 | 2.1M |
| 2023-10-10 | 12.44 | $12.55 | 578200 |
| 2023-10-09 | 12.40 | $12.39 | 1.3M |
| 2023-10-06 | 12.40 | $12.33 | 1.3M |
| 2023-10-05 | 12.42 | $12.20 | 1.3M |
| 2023-10-04 | 12.49 | $12.27 | 1.1M |
| 2023-10-03 | 12.55 | $12.36 | 1.2M |
| 2023-10-02 | 12.58 | $12.58 | 744200 |
| 2023-09-29 | 12.56 | $12.82 | 2.5M |
| 2023-09-28 | 12.45 | $12.83 | 1.1M |
| 2023-09-27 | 12.32 | $12.50 | 1.0M |
| 2023-09-26 | 12.26 | $12.22 | 872600 |
| 2023-09-25 | 12.27 | $12.38 | 857523 |
| 2023-09-22 | 12.24 | $12.32 | 1.1M |
| 2023-09-21 | 12.22 | $12.25 | 748800 |
| 2023-09-20 | 12.22 | $12.46 | 702311 |
| 2023-09-19 | 12.15 | $12.26 | 706300 |
| 2023-09-18 | 12.13 | $12.30 | 431824 |
| 2023-09-15 | 12.09 | $12.35 | 976000 |
| 2023-09-14 | 12.03 | $12.20 | 598400 |
| 2023-09-13 | 12.00 | $11.90 | 878700 |
| 2023-09-12 | 12.07 | $11.82 | 938703 |
| 2023-09-11 | 12.18 | $11.83 | 767829 |
| 2023-09-08 | 12.30 | $12.12 | 399544 |
| 2023-09-07 | 12.37 | $12.01 | 602946 |
| 2023-09-06 | 12.48 | $12.10 | 682500 |
| 2023-09-05 | 12.59 | $12.27 | 567313 |
| 2023-09-01 | 12.66 | $12.43 | 455400 |
| 2023-08-31 | 12.70 | $12.54 | 742107 |
| 2023-08-30 | 12.70 | $12.59 | 801523 |
| 2023-08-29 | 12.69 | $12.85 | 935442 |
| 2023-08-28 | 12.59 | $12.72 | 451900 |
| 2023-08-25 | 12.50 | $12.58 | 541800 |
| 2023-08-24 | 12.43 | $12.51 | 733500 |
| 2023-08-23 | 12.37 | $12.37 | 489363 |
| 2023-08-22 | 12.34 | $12.20 | 1.2M |
| 2023-08-21 | 12.35 | $12.25 | 960500 |
| 2023-08-18 | 12.35 | $12.22 | 878002 |
| 2023-08-17 | 12.35 | $12.17 | 1.3M |
| 2023-08-16 | 12.37 | $12.19 | 1.0M |
| 2023-08-15 | 12.38 | $12.24 | 560937 |
| 2023-08-14 | 12.37 | $12.26 | 735147 |
| 2023-08-11 | 12.35 | $12.34 | 757334 |
| 2023-08-10 | 12.30 | $12.41 | 882300 |
| 2023-08-09 | 12.20 | $12.34 | 966302 |
| 2023-08-08 | 12.11 | $12.34 | 965127 |
| 2023-08-07 | 11.99 | $12.43 | 721800 |
| 2023-08-04 | 11.82 | $11.79 | 758000 |
| 2023-08-03 | 11.81 | $11.73 | 525500 |
| 2023-08-02 | 11.82 | $11.81 | 499300 |
| 2023-08-01 | 11.80 | $12.06 | 603700 |
| 2023-07-31 | 11.69 | $11.73 | 1.6M |
| 2023-07-28 | 11.67 | $11.74 | 369111 |
| 2023-07-27 | 11.64 | $11.67 | 625722 |
| 2023-07-26 | 11.62 | $11.56 | 757031 |
| 2023-07-25 | 11.64 | $11.59 | 382000 |
| 2023-07-24 | 11.64 | $11.76 | 323531 |
| 2023-07-21 | 11.60 | $11.69 | 536900 |
| 2023-07-20 | 11.57 | $11.56 | 795306 |
| 2023-07-19 | 11.57 | $11.69 | 989503 |
| 2023-07-18 | 11.53 | $11.68 | 635821 |
| 2023-07-17 | 11.49 | $11.68 | 858484 |
| 2023-07-14 | 11.43 | $11.77 | 493443 |
| 2023-07-13 | 11.34 | $11.80 | 443551 |
| 2023-07-12 | 11.22 | $11.59 | 646419 |
| 2023-07-11 | 11.15 | $11.24 | 781600 |
| 2023-07-10 | 11.17 | $11.14 | 1.0M |
| 2023-07-07 | 11.23 | $11.16 | 1.4M |
| 2023-07-06 | 11.30 | $11.22 | 1.5M |
| 2023-07-05 | 11.37 | $11.25 | 1.2M |
| 2023-07-03 | 11.46 | $11.42 | 287700 |
| 2023-06-30 | 11.50 | $11.30 | 857747 |
| 2023-06-29 | 11.60 | $11.29 | 1.3M |
| 2023-06-28 | 11.73 | $11.48 | 1.3M |
| 2023-06-27 | 11.82 | $11.69 | 776041 |
| 2023-06-26 | 11.86 | $11.64 | 887100 |
| 2023-06-23 | 11.93 | $11.57 | 959091 |
| 2023-06-22 | 12.04 | $11.89 | 1.1M |
| 2023-06-21 | 12.07 | $11.93 | 1.3M |
| 2023-06-20 | 12.09 | $12.00 | 1.4M |
| 2023-06-16 | 12.09 | $12.05 | 1.4M |
| 2023-06-15 | 12.07 | $12.18 | 664300 |
| 2023-06-14 | 12.00 | $12.06 | 1.2M |
| 2023-06-13 | 11.95 | $12.16 | 1.4M |
| 2023-06-12 | 11.86 | $11.92 | 703926 |
| 2023-06-09 | 11.83 | $11.72 | 615102 |
| 2023-06-08 | 11.85 | $11.74 | 676500 |
| 2023-06-07 | 11.87 | $11.74 | 1.3M |
| 2023-06-06 | 11.89 | $11.97 | 1.7M |
| 2023-06-05 | 11.84 | $11.81 | 530164 |
| 2023-06-02 | 11.83 | $11.77 | 2.1M |
| 2023-06-01 | 11.83 | $11.54 | 1.7M |
| 2023-05-31 | 11.90 | $11.82 | 2.2M |
| 2023-05-30 | 11.90 | $12.10 | 2.1M |
| 2023-05-26 | 11.80 | $11.74 | 1.8M |
| 2023-05-25 | 11.79 | $11.66 | 1.7M |
| 2023-05-24 | 11.81 | $11.73 | 1.4M |
| 2023-05-23 | 11.80 | $11.78 | 1.1M |
| 2023-05-22 | 11.77 | $11.82 | 1.5M |
| 2023-05-19 | 11.73 | $11.76 | 2.5M |
| 2023-05-18 | 11.69 | $11.58 | 1.6M |
| 2023-05-17 | 11.70 | $11.60 | 1.1M |
| 2023-05-16 | 11.71 | $11.43 | 1.3M |
| 2023-05-15 | 11.77 | $11.86 | 1.0M |
| 2023-05-12 | 11.70 | $11.86 | 1.3M |
| 2023-05-11 | 11.61 | $11.68 | 1.2M |
| 2023-05-10 | 11.57 | $11.75 | 1.9M |
| 2023-05-09 | 11.49 | $11.67 | 1.7M |
| 2023-05-08 | 11.41 | $11.62 | 704117 |
| 2023-05-05 | 11.34 | $11.50 | 1.0M |
| 2023-05-04 | 11.29 | $11.39 | 848800 |
| 2023-05-03 | 11.27 | $11.33 | 1.6M |
| 2023-05-02 | 11.26 | $11.29 | 1.9M |
| 2023-05-01 | 11.26 | $11.15 | 1.2M |
| 2023-04-28 | 11.31 | $11.30 | 2.0M |
| 2023-04-27 | 11.32 | $11.26 | 961425 |
| 2023-04-26 | 11.35 | $11.19 | 1.0M |
| 2023-04-25 | 11.41 | $11.16 | 1.6M |
| 2023-04-24 | 11.50 | $11.18 | 946649 |
| 2023-04-21 | 11.59 | $11.40 | 834432 |
| 2023-04-20 | 11.64 | $11.38 | 2.0M |
| 2023-04-19 | 11.71 | $11.51 | 811356 |
| 2023-04-18 | 11.74 | $11.61 | 765200 |
| 2023-04-17 | 11.76 | $11.71 | 1.5M |
| 2023-04-14 | 11.74 | $11.74 | 692700 |
| 2023-04-13 | 11.71 | $11.76 | 557441 |
| 2023-04-12 | 11.66 | $11.59 | 1.4M |
| 2023-04-11 | 11.66 | $11.75 | 616542 |
| 2023-04-10 | 11.61 | $11.65 | 868600 |
| 2023-04-06 | 11.58 | $11.75 | 1.7M |
| 2023-04-05 | 11.51 | $11.71 | 830700 |
| 2023-04-04 | 11.43 | $11.70 | 1.4M |
| 2023-04-03 | 11.35 | $11.40 | 890100 |
| 2023-03-31 | 11.35 | $11.34 | 1.7M |
| 2023-03-30 | 11.36 | $11.24 | 1.2M |
| 2023-03-29 | 11.42 | $11.23 | 2.0M |
| 2023-03-28 | 11.49 | $11.60 | 758600 |
| 2023-03-27 | 11.47 | $11.58 | 1.1M |
| 2023-03-24 | 11.45 | $11.73 | 1.1M |
| 2023-03-23 | 11.38 | $11.63 | 854200 |
| 2023-03-22 | 11.33 | $11.68 | 788600 |
| 2023-03-21 | 11.26 | $11.72 | 631408 |
| 2023-03-20 | 11.16 | $11.62 | 1.4M |
| 2023-03-17 | 11.09 | $11.28 | 1.6M |
| 2023-03-16 | 11.11 | $11.39 | 1.6M |
| 2023-03-15 | 11.11 | $11.40 | 1.7M |
| 2023-03-14 | 11.12 | $11.36 | 1.6M |
| 2023-03-13 | 11.15 | $11.37 | 1.5M |
| 2023-03-10 | 11.19 | $11.41 | 1.6M |
| 2023-03-09 | 11.24 | $11.60 | 1.2M |
| 2023-03-08 | 11.25 | $11.55 | 1.0M |
| 2023-03-07 | 11.28 | $11.61 | 1.5M |
| 2023-03-06 | 11.32 | $11.76 | 576500 |
| 2023-03-03 | 11.33 | $11.71 | 840834 |
| 2023-03-02 | 11.37 | $11.61 | 954527 |
| 2023-03-01 | 11.46 | $11.62 | 1.4M |
| 2023-02-28 | 11.58 | $11.57 | 1.3M |
| 2023-02-27 | 11.76 | $11.45 | 1.4M |
| 2023-02-24 | 12.02 | $11.48 | 2.2M |
| 2023-02-23 | 12.34 | $12.29 | 1.0M |
| 2023-02-22 | 12.49 | $12.40 | 687900 |
| 2023-02-21 | 12.64 | $12.38 | 1.9M |
| 2023-02-17 | 12.84 | $12.75 | 2.2M |
| 2023-02-16 | 12.98 | $12.70 | 2.1M |
| 2023-02-15 | 13.16 | $12.93 | 1.7M |
| 2023-02-14 | 13.32 | $13.34 | 1.3M |
| 2023-02-13 | 13.39 | $13.38 | 1.2M |
| 2023-02-10 | 13.47 | $13.32 | 1.4M |
| 2023-02-09 | 13.59 | $13.19 | 577900 |
| 2023-02-08 | 13.77 | $13.43 | 804660 |
| 2023-02-07 | 13.93 | $13.52 | 715603 |
| 2023-02-06 | 14.09 | $13.51 | 837600 |
| 2023-02-03 | 14.29 | $13.68 | 1.2M |
| 2023-02-02 | 14.48 | $14.25 | 730208 |
| 2023-02-01 | 14.53 | $14.31 | 1.5M |
| 2023-01-31 | 14.57 | $14.31 | 800825 |
| 2023-01-30 | 14.62 | $14.40 | 827125 |
| 2023-01-27 | 14.64 | $14.42 | 625032 |
| 2023-01-26 | 14.66 | $14.49 | 624805 |
| 2023-01-25 | 14.65 | $14.60 | 770000 |
| 2023-01-24 | 14.60 | $14.86 | 451000 |
| 2023-01-23 | 14.46 | $14.88 | 521235 |
| 2023-01-20 | 14.27 | $14.80 | 677800 |
| 2023-01-19 | 14.07 | $14.73 | 1.5M |
| 2023-01-18 | 13.85 | $14.04 | 937400 |
| 2023-01-17 | 13.79 | $14.05 | 821300 |
| 2023-01-13 | 13.72 | $14.04 | 765400 |
| 2023-01-12 | 13.63 | $13.87 | 727719 |
| 2023-01-11 | 13.59 | $13.91 | 1.1M |
| 2023-01-10 | 13.52 | $13.76 | 531200 |
| 2023-01-09 | 13.49 | $13.76 | 709900 |
| 2023-01-06 | 13.45 | $13.68 | 584756 |
| 2023-01-05 | 13.43 | $13.33 | 720110 |
| 2023-01-04 | 13.53 | $13.30 | 970100 |
| 2023-01-03 | 13.66 | $13.30 | 1.5M |
| 2022-12-30 | 13.82 | $13.50 | 760600 |
| 2022-12-29 | 13.95 | $13.56 | 1.0M |
| 2022-12-28 | 14.09 | $13.92 | 1.1M |
| 2022-12-27 | 14.14 | $14.35 | 500500 |
| 2022-12-23 | 14.07 | $14.14 | 410739 |
| 2022-12-22 | 14.06 | $14.06 | 594600 |
| 2022-12-21 | 14.06 | $14.01 | 697207 |
| 2022-12-20 | 14.08 | $13.88 | 611247 |
| 2022-12-19 | 14.14 | $13.81 | 1.2M |
| 2022-12-16 | 14.23 | $13.79 | 934020 |
| 2022-12-15 | 14.35 | $13.90 | 975723 |
| 2022-12-14 | 14.46 | $14.28 | 1.2M |
| 2022-12-13 | 14.47 | $14.38 | 776704 |
| 2022-12-12 | 14.44 | $14.34 | 1.5M |
| 2022-12-09 | 14.42 | $14.27 | 798300 |
| 2022-12-08 | 14.40 | $14.15 | 547408 |
| 2022-12-07 | 14.41 | $14.19 | 471900 |
| 2022-12-06 | 14.41 | $14.16 | 565316 |
| 2022-12-05 | 14.41 | $14.38 | 741100 |
| 2022-12-02 | 14.34 | $14.32 | 800313 |
| 2022-12-01 | 14.26 | $14.19 | 927009 |
| 2022-11-30 | 14.20 | $14.26 | 938500 |
| 2022-11-29 | 14.10 | $14.02 | 594800 |
| 2022-11-28 | 14.04 | $13.81 | 523866 |
| 2022-11-25 | 14.03 | $13.94 | 267200 |
| 2022-11-23 | 13.98 | $13.86 | 872017 |
| 2022-11-22 | 13.93 | $13.79 | 897900 |
| 2022-11-21 | 13.88 | $13.57 | 869148 |
| 2022-11-18 | 13.89 | $13.59 | 1.1M |
| 2022-11-17 | 13.88 | $13.59 | 714317 |
| 2022-11-16 | 13.87 | $13.73 | 1.1M |
| 2022-11-15 | 13.81 | $13.77 | 704300 |
| 2022-11-14 | 13.70 | $13.84 | 437800 |
| 2022-11-11 | 13.55 | $13.87 | 609327 |
| 2022-11-10 | 13.35 | $13.66 | 1.0M |
| 2022-11-09 | 13.17 | $13.34 | 1.1M |
| 2022-11-08 | 13.04 | $13.18 | 564040 |
| 2022-11-07 | 12.93 | $13.00 | 1.0M |
| 2022-11-04 | 12.85 | $12.99 | 1.2M |
| 2022-11-03 | 12.75 | $12.65 | 1.3M |
| 2022-11-02 | 12.74 | $12.71 | 1.3M |
| 2022-11-01 | 12.70 | $12.66 | 767100 |
| 2022-10-31 | 12.68 | $12.71 | 1.0M |
| 2022-10-28 | 12.62 | $12.94 | 762731 |
| 2022-10-27 | 12.48 | $12.75 | 571314 |
| 2022-10-26 | 12.37 | $12.70 | 1.5M |
| 2022-10-25 | 12.25 | $12.50 | 1.1M |
| 2022-10-24 | 12.17 | $12.29 | 881226 |
| 2022-10-21 | 12.14 | $12.53 | 849300 |
| 2022-10-20 | 12.03 | $12.22 | 1.7M |
| 2022-10-19 | 12.00 | $12.28 | 1.0M |
| 2022-10-18 | 11.95 | $12.34 | 1.3M |
| 2022-10-17 | 11.87 | $12.15 | 1.2M |
| 2022-10-14 | 11.83 | $11.88 | 1.3M |
| 2022-10-13 | 11.88 | $11.93 | 782501 |
| 2022-10-12 | 11.94 | $11.86 | 969283 |
| 2022-10-11 | 12.03 | $11.77 | 1.3M |
| 2022-10-10 | 12.17 | $12.17 | 1.4M |
| 2022-10-07 | 12.23 | $12.18 | 1.1M |
| 2022-10-06 | 12.30 | $12.35 | 680300 |
| 2022-10-05 | 12.34 | $12.57 | 912900 |
| 2022-10-04 | 12.32 | $12.74 | 544400 |
| 2022-10-03 | 12.24 | $12.50 | 1.3M |
| 2022-09-30 | 12.24 | $12.22 | 1.3M |
| 2022-09-29 | 12.32 | $12.22 | 906400 |
| 2022-09-28 | 12.44 | $12.50 | 868300 |
| 2022-09-27 | 12.49 | $12.54 | 1.1M |
| 2022-09-26 | 12.55 | $12.62 | 1.4M |
| 2022-09-23 | 12.60 | $12.70 | 998513 |
| 2022-09-22 | 12.65 | $12.78 | 920822 |
| 2022-09-21 | 12.69 | $12.85 | 1.3M |
| 2022-09-20 | 12.72 | $13.00 | 1.9M |
| 2022-09-19 | 12.71 | $12.82 | 803951 |
| 2022-09-16 | 12.77 | $12.83 | 1.4M |
| 2022-09-15 | 12.84 | $12.59 | 1.4M |
| 2022-09-14 | 13.02 | $12.92 | 1.1M |
| 2022-09-13 | 13.13 | $13.01 | 1.3M |
| 2022-09-12 | 13.24 | $13.43 | 805100 |
| 2022-09-09 | 13.25 | $13.38 | 572144 |
| 2022-09-08 | 13.29 | $13.23 | 1.4M |
| 2022-09-07 | 13.38 | $13.24 | 1.3M |
| 2022-09-06 | 13.50 | $13.24 | 1.1M |
| 2022-09-02 | 13.65 | $13.35 | 1.0M |
| 2022-09-01 | 13.80 | $13.40 | 1.1M |
| 2022-08-31 | 13.97 | $13.72 | 1.2M |
| 2022-08-30 | 14.07 | $13.87 | 1.4M |
| 2022-08-29 | 14.16 | $14.01 | 1.2M |
| 2022-08-26 | 14.21 | $13.96 | 719700 |
| 2022-08-25 | 14.30 | $14.37 | 752805 |
| 2022-08-24 | 14.27 | $14.29 | 1.1M |
| 2022-08-23 | 14.27 | $14.35 | 1.9M |
| 2022-08-22 | 14.24 | $14.30 | 1.1M |
| 2022-08-19 | 14.22 | $14.15 | 1.1M |
| 2022-08-18 | 14.25 | $14.03 | 1.3M |
| 2022-08-17 | 14.32 | $14.22 | 1.4M |
| 2022-08-16 | 14.35 | $14.16 | 1.0M |
| 2022-08-15 | 14.40 | $14.21 | 578001 |
| 2022-08-12 | 14.45 | $14.21 | 680700 |
| 2022-08-11 | 14.50 | $14.49 | 605145 |
| 2022-08-10 | 14.47 | $14.53 | 750922 |
| 2022-08-09 | 14.43 | $14.47 | 1.4M |
| 2022-08-08 | 14.39 | $14.41 | 772358 |
| 2022-08-05 | 14.36 | $14.41 | 859000 |
| 2022-08-04 | 14.32 | $14.30 | 576413 |
| 2022-08-03 | 14.31 | $14.24 | 396127 |
| 2022-08-02 | 14.31 | $14.19 | 590944 |
| 2022-08-01 | 14.33 | $14.43 | 790753 |
| 2022-07-29 | 14.28 | $14.40 | 583000 |
| 2022-07-28 | 14.22 | $14.42 | 707100 |
| 2022-07-27 | 14.14 | $14.38 | 775921 |
| 2022-07-26 | 14.06 | $14.14 | 471544 |
| 2022-07-25 | 14.04 | $14.14 | 721303 |
| 2022-07-22 | 14.01 | $14.04 | 470639 |
| 2022-07-21 | 14.01 | $14.10 | 905400 |
| 2022-07-20 | 13.98 | $13.92 | 897511 |
| 2022-07-19 | 14.02 | $14.12 | 406700 |
| 2022-07-18 | 14.00 | $13.98 | 722500 |
| 2022-07-15 | 14.01 | $13.94 | 971000 |
| 2022-07-14 | 14.05 | $13.87 | 590618 |
| 2022-07-13 | 14.12 | $14.32 | 1.1M |
| 2022-07-12 | 14.05 | $14.23 | 1.0M |
| 2022-07-11 | 14.01 | $14.10 | 1.2M |
| 2022-07-08 | 14.00 | $14.10 | 971400 |
| 2022-07-07 | 13.99 | $14.10 | 661600 |
| 2022-07-06 | 13.97 | $13.95 | 698741 |
| 2022-07-05 | 14.00 | $14.05 | 653607 |
| 2022-07-01 | 14.01 | $14.13 | 573600 |
| 2022-06-30 | 14.00 | $13.96 | 1.1M |
| 2022-06-29 | 14.04 | $14.10 | 511425 |
| 2022-06-28 | 14.05 | $14.16 | 822637 |
| 2022-06-27 | 14.04 | $14.36 | 802802 |
| 2022-06-24 | 13.97 | $14.39 | 666104 |
| 2022-06-23 | 13.87 | $13.96 | 548200 |
| 2022-06-22 | 13.90 | $13.97 | 564500 |
| 2022-06-21 | 13.93 | $14.10 | 1.2M |
| 2022-06-17 | 13.93 | $13.84 | 1.9M |
| 2022-06-16 | 14.01 | $13.60 | 1.3M |
| 2022-06-15 | 14.20 | $13.92 | 1.1M |
| 2022-06-14 | 14.32 | $13.85 | 849400 |
| 2022-06-13 | 14.49 | $13.79 | 1.1M |
| 2022-06-10 | 14.72 | $14.26 | 611924 |
| 2022-06-09 | 14.85 | $14.49 | 599600 |
| 2022-06-08 | 14.94 | $14.66 | 638900 |
| 2022-06-07 | 14.98 | $14.85 | 321800 |
| 2022-06-06 | 14.97 | $14.83 | 740623 |
| 2022-06-03 | 14.96 | $14.87 | 551400 |
| 2022-06-02 | 14.93 | $15.06 | 1.1M |
| 2022-06-01 | 14.84 | $15.02 | 575339 |
| 2022-05-31 | 14.72 | $14.99 | 1.2M |
| 2022-05-27 | 14.60 | $15.06 | 1.4M |
| 2022-05-26 | 14.41 | $14.84 | 1.1M |
| 2022-05-25 | 14.26 | $14.46 | 856835 |
| 2022-05-24 | 14.20 | $14.29 | 708200 |
| 2022-05-23 | 14.17 | $14.37 | 837100 |
| 2022-05-20 | 14.11 | $14.07 | 2.9M |
| 2022-05-19 | 14.14 | $14.24 | 739400 |
| 2022-05-18 | 14.11 | $14.00 | 573700 |
| 2022-05-17 | 14.16 | $14.45 | 358500 |
| 2022-05-16 | 14.08 | $14.36 | 1.5M |
| 2022-05-13 | 14.01 | $14.66 | 878439 |
| 2022-05-12 | 13.83 | $14.07 | 2.1M |
| 2022-05-11 | 13.80 | $13.71 | 1.2M |
| 2022-05-10 | 13.89 | $14.04 | 1.1M |
| 2022-05-09 | 13.88 | $13.93 | 1.2M |
| 2022-05-06 | 13.92 | $13.90 | 610408 |
| 2022-05-05 | 13.98 | $13.99 | 1.4M |
| 2022-05-04 | 14.02 | $14.27 | 603400 |
| 2022-05-03 | 13.98 | $14.07 | 812226 |
| 2022-05-02 | 14.01 | $13.96 | 828100 |
| 2022-04-29 | 14.07 | $13.93 | 682000 |
| 2022-04-28 | 14.16 | $14.06 | 1.2M |
| 2022-04-27 | 14.23 | $13.85 | 3.2M |
| 2022-04-26 | 14.39 | $14.00 | 1.0M |
| 2022-04-25 | 14.53 | $14.18 | 1.6M |
| 2022-04-22 | 14.64 | $14.33 | 937310 |
| 2022-04-21 | 14.73 | $14.47 | 1.4M |
| 2022-04-20 | 14.79 | $14.63 | 1.0M |
| 2022-04-19 | 14.82 | $14.60 | 1.4M |
| 2022-04-18 | 14.85 | $14.31 | 821516 |
| 2022-04-14 | 14.97 | $14.43 | 1.3M |
| 2022-04-13 | 15.08 | $14.73 | 895949 |
| 2022-04-12 | 15.12 | $14.68 | 1.5M |
| 2022-04-11 | 15.16 | $14.92 | 926035 |
| 2022-04-08 | 15.14 | $14.78 | 968100 |
| 2022-04-07 | 15.14 | $14.72 | 1.3M |
| 2022-04-06 | 15.16 | $15.10 | 958000 |
| 2022-04-05 | 15.05 | $15.16 | 3.9M |
| 2022-04-04 | 14.89 | $15.26 | 2.5M |
| 2022-04-01 | 14.65 | $15.15 | 2.4M |
| 2022-03-31 | 14.39 | $14.34 | 1.2M |
| 2022-03-30 | 14.32 | $14.13 | 831600 |
| 2022-03-29 | 14.30 | $14.47 | 1.6M |
| 2022-03-28 | 14.15 | $14.40 | 1.1M |
| 2022-03-25 | 14.00 | $14.23 | 734243 |
| 2022-03-24 | 13.85 | $14.11 | 549300 |
| 2022-03-23 | 13.71 | $13.96 | 263349 |
| 2022-03-22 | 13.58 | $13.94 | 983900 |
| 2022-03-21 | 13.43 | $13.65 | 856148 |
| 2022-03-18 | 13.34 | $13.64 | 882700 |
| 2022-03-17 | 13.22 | $13.59 | 907444 |
| 2022-03-16 | 13.10 | $13.59 | 781000 |
| 2022-03-15 | 12.95 | $13.22 | 975400 |
| 2022-03-14 | 12.89 | $13.22 | 794100 |
| 2022-03-11 | 12.82 | $12.78 | 1.4M |
| 2022-03-10 | 12.87 | $12.88 | 623400 |
| 2022-03-09 | 12.90 | $12.90 | 747300 |
| 2022-03-08 | 12.94 | $12.72 | 810100 |
| 2022-03-07 | 13.04 | $12.69 | 715037 |
| 2022-03-04 | 13.17 | $13.04 | 1.1M |
| 2022-03-03 | 13.23 | $13.06 | 464935 |
| 2022-03-02 | 13.29 | $13.10 | 1.2M |
| 2022-03-01 | 13.35 | $13.14 | 590417 |
| 2022-02-28 | 13.41 | $13.19 | 862307 |
| 2022-02-25 | 13.47 | $13.34 | 464300 |
| 2022-02-24 | 13.49 | $13.20 | 555214 |
| 2022-02-23 | 13.56 | $13.32 | 365621 |
| 2022-02-22 | 13.60 | $13.46 | 308500 |
| 2022-02-18 | 13.60 | $13.49 | 643419 |
| 2022-02-17 | 13.60 | $13.61 | 772501 |
| 2022-02-16 | 13.55 | $13.65 | 738705 |
| 2022-02-15 | 13.47 | $13.64 | 874616 |
| 2022-02-14 | 13.38 | $13.30 | 354724 |
| 2022-02-11 | 13.37 | $13.39 | 708023 |
| 2022-02-10 | 13.33 | $13.36 | 1.3M |
| 2022-02-09 | 13.28 | $13.57 | 305135 |
| 2022-02-08 | 13.16 | $13.33 | 496400 |
| 2022-02-07 | 13.09 | $13.20 | 531696 |
| 2022-02-04 | 13.05 | $13.15 | 259400 |
| 2022-02-03 | 13.00 | $13.08 | 373003 |
| 2022-02-02 | 12.98 | $13.17 | 330800 |
| 2022-02-01 | 12.91 | $13.07 | 397300 |
| 2022-01-31 | 12.87 | $12.96 | 928600 |
| 2022-01-28 | 12.85 | $12.77 | 539200 |
| 2022-01-27 | 12.88 | $12.70 | 764200 |
| 2022-01-26 | 12.95 | $12.83 | 980439 |
| 2022-01-25 | 13.00 | $12.69 | 713900 |
| 2022-01-24 | 13.09 | $12.98 | 1.4M |
| 2022-01-21 | 13.12 | $13.14 | 5.8M |
| 2022-01-20 | 13.09 | $13.07 | 1.3M |
| 2022-01-19 | 13.09 | $13.40 | 1.1M |
| 2022-01-18 | 12.98 | $13.20 | 416000 |
| 2022-01-14 | 12.91 | $13.24 | 1.7M |
| 2022-01-13 | 12.81 | $13.11 | 1.2M |
| 2022-01-12 | 12.73 | $13.06 | 992100 |
| 2022-01-11 | 12.65 | $12.84 | 657505 |
| 2022-01-10 | 12.63 | $12.80 | 900400 |
| 2022-01-07 | 12.61 | $12.59 | 828535 |
| 2022-01-06 | 12.67 | $12.47 | 1.3M |
| 2022-01-05 | 12.77 | $12.55 | 614000 |
| 2022-01-04 | 12.88 | $12.43 | 1.2M |
| 2022-01-03 | 13.05 | $12.59 | 998949 |
| 2021-12-31 | 13.21 | $12.57 | 1.1M |
| 2021-12-30 | 13.40 | $12.65 | 1.2M |
| 2021-12-29 | 13.62 | $13.37 | 825720 |
| 2021-12-28 | 13.64 | $13.61 | 2.2M |
| 2021-12-27 | 13.60 | $13.67 | 1.8M |
| 2021-12-23 | 13.52 | $13.65 | 535700 |
| 2021-12-22 | 13.42 | $13.53 | 748812 |
| 2021-12-21 | 13.35 | $13.51 | 526400 |
| 2021-12-20 | 13.25 | $13.27 | 1.8M |
| 2021-12-17 | 13.22 | $13.37 | 1.5M |
| 2021-12-16 | 13.14 | $13.38 | 600700 |
| 2021-12-15 | 13.04 | $13.08 | 364419 |
| 2021-12-14 | 13.01 | $13.02 | 664321 |
| 2021-12-13 | 12.99 | $13.04 | 1.2M |
| 2021-12-10 | 12.96 | $13.10 | 254824 |
| 2021-12-09 | 12.91 | $12.98 | 343532 |
| 2021-12-08 | 12.89 | $13.08 | 400910 |
| 2021-12-07 | 12.83 | $12.99 | 263300 |
| 2021-12-06 | 12.78 | $12.98 | 551500 |
| 2021-12-03 | 12.73 | $12.71 | 502400 |
| 2021-12-02 | 12.75 | $12.71 | 706500 |
| 2021-12-01 | 12.78 | $12.61 | 390345 |
| 2021-11-30 | 12.86 | $12.69 | 977640 |
| 2021-11-29 | 12.92 | $13.02 | 696900 |
| 2021-11-26 | 12.89 | $12.76 | 240821 |
| 2021-11-24 | 12.94 | $12.95 | 580929 |
| 2021-11-23 | 12.94 | $12.91 | 1.2M |
| 2021-11-22 | 12.96 | $12.89 | 357043 |
| 2021-11-19 | 12.99 | $12.96 | 418800 |
| 2021-11-18 | 13.00 | $12.94 | 339400 |
| 2021-11-17 | 13.02 | $12.94 | 259403 |
| 2021-11-16 | 13.05 | $13.04 | 351500 |
| 2021-11-15 | 13.05 | $13.20 | 146600 |
| 2021-11-12 | 13.00 | $13.33 | 336500 |
| 2021-11-11 | 12.90 | $12.93 | 298016 |
| 2021-11-10 | 12.91 | $13.00 | 314517 |
| 2021-11-09 | 12.90 | $12.97 | 430500 |
| 2021-11-08 | 12.90 | $12.89 | 257129 |
| 2021-11-05 | 12.93 | $12.88 | 295442 |
| 2021-11-04 | 12.97 | $12.86 | 509100 |
| 2021-11-03 | 13.02 | $12.98 | 448717 |
| 2021-11-02 | 13.05 | $13.12 | 661219 |
| 2021-11-01 | 13.05 | $13.05 | 352427 |
| 2021-10-29 | 13.07 | $12.81 | 709700 |
| 2021-10-28 | 13.17 | $13.08 | 492500 |
| 2021-10-27 | 13.21 | $13.17 | 1.5M |
| 2021-10-26 | 13.23 | $13.26 | 479300 |
| 2021-10-25 | 13.22 | $13.28 | 222429 |
| 2021-10-22 | 13.21 | $13.39 | 399530 |
| 2021-10-21 | 13.17 | $13.39 | 898600 |
| 2021-10-20 | 13.12 | $13.38 | 458743 |
| 2021-10-19 | 13.06 | $13.40 | 653411 |
| 2021-10-18 | 12.99 | $13.12 | 253900 |
| 2021-10-15 | 13.00 | $13.17 | 370200 |
| 2021-10-14 | 12.99 | $13.16 | 548612 |
| 2021-10-13 | 12.99 | $13.07 | 824900 |
| 2021-10-12 | 13.02 | $12.77 | 1.5M |
| 2021-10-11 | 13.16 | $12.98 | 619824 |
| 2021-10-08 | 13.27 | $13.08 | 440115 |
| 2021-10-07 | 13.37 | $13.23 | 675402 |
| 2021-10-06 | 13.46 | $13.27 | 288506 |
| 2021-10-05 | 13.54 | $13.48 | 396645 |
| 2021-10-04 | 13.59 | $13.55 | 638815 |
| 2021-10-01 | 13.62 | $13.68 | 495300 |
| 2021-09-30 | 13.62 | $13.62 | 513248 |
| 2021-09-29 | 13.65 | $13.66 | 390000 |
| 2021-09-28 | 13.66 | $13.58 | 644700 |
| 2021-09-27 | 13.71 | $13.86 | 719000 |
| 2021-09-24 | 13.68 | $13.80 | 635000 |
| 2021-09-23 | 13.67 | $13.81 | 270300 |
| 2021-09-22 | 13.65 | $13.71 | 265500 |
| 2021-09-21 | 13.66 | $13.60 | 689114 |
| 2021-09-20 | 13.72 | $13.61 | 663239 |
| 2021-09-17 | 13.78 | $13.81 | 928200 |
| 2021-09-16 | 13.80 | $13.83 | 453030 |
| 2021-09-15 | 13.81 | $13.90 | 737700 |
| 2021-09-14 | 13.81 | $13.80 | 478841 |
| 2021-09-13 | 13.85 | $13.86 | 429822 |
| 2021-09-10 | 13.87 | $13.83 | 313506 |
| 2021-09-09 | 13.91 | $13.84 | 562134 |
| 2021-09-08 | 13.96 | $13.91 | 241100 |
| 2021-09-07 | 14.00 | $13.94 | 274009 |
| 2021-09-03 | 14.04 | $14.16 | 228910 |
| 2021-09-02 | 14.03 | $14.19 | 379846 |
| 2021-09-01 | 14.00 | $14.44 | 469709 |
| 2021-08-31 | 13.88 | $14.02 | 838627 |
| 2021-08-30 | 13.88 | $13.95 | 229200 |
| 2021-08-27 | 13.91 | $14.00 | 502817 |
| 2021-08-26 | 13.92 | $13.87 | 211400 |
| 2021-08-25 | 13.98 | $13.98 | 228600 |
| 2021-08-24 | 14.03 | $13.93 | 335941 |
| 2021-08-23 | 14.10 | $13.90 | 804200 |
| 2021-08-20 | 14.20 | $13.63 | 976800 |
| 2021-08-19 | 14.41 | $14.04 | 992900 |
| 2021-08-18 | 14.54 | $14.37 | 839100 |
| 2021-08-17 | 14.59 | $14.20 | 515707 |
| 2021-08-16 | 14.70 | $14.51 | 359932 |
| 2021-08-13 | 14.74 | $14.60 | 299300 |
| 2021-08-12 | 14.76 | $14.77 | 659131 |
| 2021-08-11 | 14.73 | $15.13 | 813600 |
| 2021-08-10 | 14.57 | $14.36 | 415400 |
| 2021-08-09 | 14.62 | $14.66 | 444438 |
| 2021-08-06 | 14.58 | $14.51 | 215525 |
| 2021-08-05 | 14.59 | $14.48 | 560226 |
| 2021-08-04 | 14.60 | $14.49 | 348239 |
| 2021-08-03 | 14.61 | $14.55 | 504313 |
| 2021-08-02 | 14.60 | $14.51 | 843014 |
| 2021-07-30 | 14.60 | $14.39 | 701329 |
| 2021-07-29 | 14.64 | $14.70 | 502827 |
| 2021-07-28 | 14.59 | $14.56 | 671201 |
| 2021-07-27 | 14.56 | $14.29 | 520004 |
| 2021-07-26 | 14.62 | $14.47 | 669600 |
| 2021-07-23 | 14.63 | $14.90 | 1.2M |
| 2021-07-22 | 14.50 | $14.78 | 1.4M |
| 2021-07-21 | 14.38 | $14.71 | 615300 |
| 2021-07-20 | 14.25 | $14.51 | 922605 |
| 2021-07-19 | 14.16 | $14.23 | 795038 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
42.61
2026-07-16
Close Price
$17.65
Vol: 793932
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.41
Average
50.80
Maximum
86.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 42.61 | $17.65 | 793932 |
| 2026-07-15 | 38.84 | $17.34 | 1.5M |
| 2026-07-14 | 38.84 | $17.34 | 1.3M |
| 2026-07-13 | 39.14 | $17.38 | 1.4M |
| 2026-07-10 | 43.69 | $17.95 | 1.8M |
| 2026-07-09 | 50.90 | $18.68 | 1.3M |
| 2026-07-08 | 46.41 | $18.29 | 1.4M |
| 2026-07-07 | 46.05 | $18.26 | 1.5M |
| 2026-07-06 | 37.86 | $17.64 | 1.7M |
| 2026-07-02 | 38.30 | $17.69 | 1.8M |
| 2026-07-01 | 31.74 | $17.26 | 1.2M |
| 2026-06-30 | 31.89 | $17.28 | 945800 |
| 2026-06-29 | 33.08 | $17.44 | 940200 |
| 2026-06-26 | 34.69 | $17.65 | 1.4M |
| 2026-06-25 | 35.95 | $17.81 | 2.3M |
| 2026-06-24 | 35.95 | $17.81 | 2.2M |
| 2026-06-23 | 35.56 | $17.78 | 2.8M |
| 2026-06-22 | 36.05 | $17.85 | 1.9M |
| 2026-06-18 | 39.58 | $18.32 | 2.5M |
| 2026-06-17 | 38.86 | $18.26 | 1.2M |
| 2026-06-16 | 42.94 | $18.76 | 928633 |
| 2026-06-15 | 43.64 | $18.84 | 1.3M |
| 2026-06-12 | 39.81 | $18.51 | 1.2M |
| 2026-06-11 | 41.77 | $18.75 | 3.6M |
| 2026-06-10 | 37.90 | $18.43 | 1.3M |
| 2026-06-09 | 39.95 | $18.69 | 3.4M |
| 2026-06-08 | 37.21 | $18.47 | 2.7M |
| 2026-06-05 | 32.57 | $18.12 | 3.1M |
| 2026-06-04 | 33.17 | $18.21 | 1.8M |
| 2026-06-03 | 34.30 | $18.38 | 1.9M |
| 2026-06-02 | 35.88 | $18.61 | 1.5M |
| 2026-06-01 | 30.76 | $18.22 | 3.2M |
| 2026-05-29 | 24.92 | $17.82 | 2.6M |
| 2026-05-28 | 22.92 | $17.69 | 2.0M |
| 2026-05-27 | 22.96 | $17.70 | 1.3M |
| 2026-05-26 | 25.37 | $18.21 | 1.3M |
| 2026-05-22 | 25.92 | $18.32 | 1.9M |
| 2026-05-21 | 27.38 | $18.60 | 1.6M |
| 2026-05-20 | 25.68 | $18.48 | 3.1M |
| 2026-05-19 | 27.56 | $18.85 | 1.6M |
| 2026-05-18 | 29.27 | $19.16 | 995708 |
| 2026-05-15 | 31.81 | $19.58 | 1.2M |
| 2026-05-14 | 32.65 | $19.71 | 3.2M |
| 2026-05-13 | 37.69 | $20.41 | 711700 |
| 2026-05-12 | 39.00 | $20.57 | 1.2M |
| 2026-05-11 | 43.58 | $21.08 | 876325 |
| 2026-05-08 | 44.56 | $21.18 | 622006 |
| 2026-05-07 | 41.84 | $20.96 | 1.1M |
| 2026-05-06 | 43.88 | $21.18 | 768500 |
| 2026-05-05 | 46.43 | $21.44 | 438121 |
| 2026-05-04 | 43.43 | $21.19 | 726300 |
| 2026-05-01 | 43.99 | $21.25 | 387601 |
| 2026-04-30 | 45.68 | $21.43 | 693094 |
| 2026-04-29 | 42.17 | $21.13 | 857500 |
| 2026-04-28 | 42.70 | $21.19 | 658400 |
| 2026-04-27 | 43.82 | $21.32 | 1.1M |
| 2026-04-24 | 46.97 | $21.67 | 1.1M |
| 2026-04-23 | 47.15 | $21.69 | 1.0M |
| 2026-04-22 | 48.51 | $21.84 | 890800 |
| 2026-04-21 | 47.84 | $21.77 | 1.0M |
| 2026-04-20 | 49.13 | $21.92 | 2.1M |
| 2026-04-17 | 56.57 | $22.69 | 1.9M |
| 2026-04-16 | 56.68 | $22.70 | 1.1M |
| 2026-04-15 | 56.29 | $22.65 | 1.6M |
| 2026-04-14 | 57.26 | $22.75 | 1.2M |
| 2026-04-13 | 55.81 | $22.55 | 900306 |
| 2026-04-10 | 56.45 | $22.62 | 1.3M |
| 2026-04-09 | 53.33 | $22.19 | 1.0M |
| 2026-04-08 | 52.73 | $22.11 | 1.4M |
| 2026-04-07 | 47.71 | $21.48 | 1.6M |
| 2026-04-06 | 45.71 | $21.25 | 1.1M |
| 2026-04-02 | 47.59 | $21.50 | 1.0M |
| 2026-04-01 | 50.59 | $21.88 | 1.0M |
| 2026-03-31 | 47.00 | $21.45 | 1.7M |
| 2026-03-30 | 44.41 | $21.16 | 1.3M |
| 2026-03-27 | 47.20 | $21.53 | 708100 |
| 2026-03-26 | 45.89 | $21.38 | 945416 |
| 2026-03-25 | 49.22 | $21.81 | 902100 |
| 2026-03-24 | 47.89 | $21.65 | 1.2M |
| 2026-03-23 | 44.50 | $21.26 | 2.5M |
| 2026-03-20 | 47.35 | $21.64 | 2.0M |
| 2026-03-19 | 48.91 | $21.84 | 1.1M |
| 2026-03-18 | 50.25 | $22.01 | 1.2M |
| 2026-03-17 | 52.25 | $22.26 | 1.7M |
| 2026-03-16 | 46.96 | $21.60 | 1.6M |
| 2026-03-13 | 43.53 | $21.22 | 2.0M |
| 2026-03-12 | 47.86 | $21.78 | 980318 |
| 2026-03-11 | 50.32 | $22.07 | 1.1M |
| 2026-03-10 | 53.19 | $22.39 | 1.3M |
| 2026-03-09 | 51.72 | $22.21 | 2.3M |
| 2026-03-06 | 50.06 | $22.01 | 2.8M |
| 2026-03-05 | 52.82 | $22.33 | 3.1M |
| 2026-03-04 | 58.23 | $22.90 | 4.2M |
| 2026-03-03 | 55.98 | $22.60 | 1.6M |
| 2026-03-02 | 66.99 | $23.56 | 1.7M |
| 2026-02-27 | 70.27 | $23.80 | 1.5M |
| 2026-02-26 | 72.67 | $23.97 | 3.9M |
| 2026-02-25 | 78.02 | $24.33 | 1.6M |
| 2026-02-24 | 77.13 | $24.13 | 2.1M |
| 2026-02-23 | 76.12 | $23.91 | 4.5M |
| 2026-02-20 | 86.51 | $24.54 | 1.4M |
| 2026-02-19 | 85.33 | $24.15 | 2.2M |
| 2026-02-18 | 84.12 | $23.79 | 2.3M |
| 2026-02-17 | 83.98 | $23.75 | 3.0M |
| 2026-02-13 | 83.31 | $23.56 | 1.0M |
| 2026-02-12 | 83.17 | $23.52 | 2.1M |
| 2026-02-11 | 82.73 | $23.39 | 2.4M |
| 2026-02-10 | 79.88 | $22.66 | 2.4M |
| 2026-02-09 | 75.14 | $21.77 | 1.6M |
| 2026-02-06 | 71.57 | $21.27 | 1.6M |
| 2026-02-05 | 69.48 | $21.02 | 2.4M |
| 2026-02-04 | 72.51 | $21.17 | 1.9M |
| 2026-02-03 | 70.30 | $20.90 | 1.5M |
| 2026-02-02 | 68.42 | $20.69 | 1.6M |
| 2026-01-30 | 73.24 | $20.92 | 2.5M |
| 2026-01-29 | 76.82 | $21.08 | 1.9M |
| 2026-01-28 | 74.12 | $20.72 | 1.5M |
| 2026-01-27 | 73.63 | $20.66 | 1.4M |
| 2026-01-26 | 66.42 | $19.94 | 1.2M |
| 2026-01-23 | 66.05 | $19.91 | 1.1M |
| 2026-01-22 | 62.98 | $19.67 | 1.8M |
| 2026-01-21 | 62.44 | $19.63 | 2.6M |
| 2026-01-20 | 60.95 | $19.52 | 1.8M |
| 2026-01-16 | 60.55 | $19.49 | 1.4M |
| 2026-01-15 | 57.78 | $19.29 | 1.2M |
| 2026-01-14 | 56.02 | $19.17 | 2.1M |
| 2026-01-13 | 52.23 | $18.93 | 1.2M |
| 2026-01-12 | 54.46 | $19.05 | 2.4M |
| 2026-01-09 | 50.63 | $18.82 | 1.4M |
| 2026-01-08 | 53.41 | $18.97 | 1.8M |
| 2026-01-07 | 53.41 | $18.97 | 1.7M |
| 2026-01-06 | 58.02 | $19.21 | 3.1M |
| 2026-01-05 | 56.22 | $19.09 | 2.2M |
| 2026-01-02 | 55.47 | $19.04 | 2.3M |
| 2025-12-31 | 54.43 | $18.97 | 601900 |
| 2025-12-30 | 55.85 | $19.05 | 993000 |
| 2025-12-29 | 56.02 | $19.06 | 929506 |
| 2025-12-26 | 57.55 | $19.15 | 665600 |
| 2025-12-24 | 56.03 | $19.03 | 633732 |
| 2025-12-23 | 49.93 | $18.60 | 762019 |
| 2025-12-22 | 50.24 | $18.62 | 966300 |
| 2025-12-19 | 50.24 | $18.62 | 1.7M |
| 2025-12-18 | 53.05 | $18.81 | 2.6M |
| 2025-12-17 | 56.85 | $19.05 | 3.1M |
| 2025-12-16 | 52.24 | $18.71 | 2.4M |
| 2025-12-15 | 57.38 | $19.01 | 2.4M |
| 2025-12-12 | 52.82 | $18.70 | 2.6M |
| 2025-12-11 | 49.69 | $18.51 | 3.0M |
| 2025-12-10 | 51.75 | $18.63 | 1.1M |
| 2025-12-09 | 47.62 | $18.39 | 1.7M |
| 2025-12-08 | 49.29 | $18.49 | 1.9M |
| 2025-12-05 | 50.47 | $18.56 | 1.5M |
| 2025-12-04 | 50.47 | $18.56 | 1.7M |
| 2025-12-03 | 50.63 | $18.57 | 2.1M |
| 2025-12-02 | 47.71 | $18.38 | 2.4M |
| 2025-12-01 | 48.72 | $18.45 | 1.6M |
| 2025-11-28 | 47.36 | $18.36 | 830600 |
| 2025-11-26 | 47.21 | $18.35 | 2.0M |
| 2025-11-25 | 44.71 | $18.18 | 2.7M |
| 2025-11-24 | 39.07 | $17.83 | 1.9M |
| 2025-11-21 | 39.07 | $17.83 | 1.3M |
| 2025-11-20 | 36.39 | $17.67 | 1.8M |
| 2025-11-19 | 37.56 | $17.79 | 1.4M |
| 2025-11-18 | 38.45 | $17.88 | 2.0M |
| 2025-11-17 | 41.11 | $18.14 | 1.8M |
| 2025-11-14 | 40.51 | $18.10 | 1.4M |
| 2025-11-13 | 41.01 | $18.15 | 2.1M |
| 2025-11-12 | 39.16 | $18.02 | 1.4M |
| 2025-11-11 | 42.25 | $18.34 | 1.9M |
| 2025-11-10 | 38.81 | $18.10 | 1.4M |
| 2025-11-07 | 39.84 | $18.21 | 919122 |
| 2025-11-06 | 41.97 | $18.43 | 1.9M |
| 2025-11-05 | 41.02 | $18.36 | 831009 |
| 2025-11-04 | 42.24 | $18.49 | 1.3M |
| 2025-11-03 | 44.26 | $18.70 | 1.2M |
| 2025-10-31 | 42.39 | $18.55 | 1.2M |
| 2025-10-30 | 40.49 | $18.40 | 792900 |
| 2025-10-29 | 45.21 | $18.90 | 773927 |
| 2025-10-28 | 47.64 | $19.13 | 1.2M |
| 2025-10-27 | 44.04 | $18.84 | 929659 |
| 2025-10-24 | 40.99 | $18.61 | 1.4M |
| 2025-10-23 | 42.13 | $18.73 | 667800 |
| 2025-10-22 | 45.00 | $19.02 | 679817 |
| 2025-10-21 | 43.87 | $18.93 | 892650 |
| 2025-10-20 | 47.14 | $19.25 | 956520 |
| 2025-10-17 | 44.17 | $19.01 | 1.0M |
| 2025-10-16 | 46.33 | $19.22 | 3.8M |
| 2025-10-15 | 36.18 | $18.50 | 1.5M |
| 2025-10-14 | 31.01 | $18.20 | 1.6M |
| 2025-10-13 | 33.41 | $18.48 | 1.6M |
| 2025-10-10 | 34.22 | $18.57 | 1.2M |
| 2025-10-09 | 37.47 | $18.91 | 961300 |
| 2025-10-08 | 42.68 | $19.37 | 812627 |
| 2025-10-07 | 42.19 | $19.34 | 634524 |
| 2025-10-06 | 44.38 | $19.52 | 589532 |
| 2025-10-03 | 46.30 | $19.67 | 724246 |
| 2025-10-02 | 49.11 | $19.88 | 1.2M |
| 2025-10-01 | 47.37 | $19.76 | 1.6M |
| 2025-09-30 | 43.40 | $19.50 | 2.6M |
| 2025-09-29 | 43.09 | $19.48 | 1.5M |
| 2025-09-26 | 40.58 | $19.32 | 912303 |
| 2025-09-25 | 40.79 | $19.34 | 1.1M |
| 2025-09-24 | 42.38 | $19.49 | 2.3M |
| 2025-09-23 | 41.22 | $19.41 | 1.4M |
| 2025-09-22 | 41.32 | $19.42 | 1.7M |
| 2025-09-19 | 40.92 | $19.39 | 1.3M |
| 2025-09-18 | 46.94 | $19.98 | 923900 |
| 2025-09-17 | 48.20 | $20.09 | 979800 |
| 2025-09-16 | 47.22 | $20.01 | 1.8M |
| 2025-09-15 | 47.65 | $20.05 | 1.4M |
| 2025-09-12 | 43.92 | $19.74 | 1.2M |
| 2025-09-11 | 47.22 | $20.06 | 1.4M |
| 2025-09-10 | 43.16 | $19.74 | 2.5M |
| 2025-09-09 | 45.88 | $20.00 | 2.9M |
| 2025-09-08 | 46.31 | $20.04 | 812612 |
| 2025-09-05 | 48.90 | $20.28 | 1.7M |
| 2025-09-04 | 47.26 | $20.14 | 978600 |
| 2025-09-03 | 45.37 | $19.98 | 2.4M |
| 2025-09-02 | 42.93 | $19.78 | 1.6M |
| 2025-08-29 | 47.68 | $20.25 | 998074 |
| 2025-08-28 | 49.68 | $20.43 | 1.4M |
| 2025-08-27 | 46.86 | $20.19 | 782920 |
| 2025-08-26 | 49.26 | $20.41 | 1.8M |
| 2025-08-25 | 56.26 | $20.97 | 1.1M |
| 2025-08-22 | 53.10 | $20.69 | 1.2M |
| 2025-08-21 | 50.55 | $20.48 | 929831 |
| 2025-08-20 | 57.15 | $20.95 | 2.2M |
| 2025-08-19 | 54.76 | $20.75 | 3.0M |
| 2025-08-18 | 55.35 | $20.79 | 1.8M |
| 2025-08-15 | 52.96 | $20.59 | 712321 |
| 2025-08-14 | 54.48 | $20.70 | 2.0M |
| 2025-08-13 | 49.03 | $20.27 | 1.7M |
| 2025-08-12 | 46.63 | $20.10 | 2.5M |
| 2025-08-11 | 45.77 | $20.04 | 1.5M |
| 2025-08-08 | 47.59 | $20.19 | 666700 |
| 2025-08-07 | 47.06 | $20.15 | 1.8M |
| 2025-08-06 | 47.28 | $20.17 | 1.3M |
| 2025-08-05 | 54.55 | $20.75 | 1.0M |
| 2025-08-04 | 52.27 | $20.56 | 1.3M |
| 2025-08-01 | 50.01 | $20.38 | 1.2M |
| 2025-07-31 | 47.52 | $20.19 | 1.2M |
| 2025-07-30 | 47.75 | $20.21 | 478826 |
| 2025-07-29 | 49.28 | $20.34 | 1.1M |
| 2025-07-28 | 45.46 | $20.04 | 1.1M |
| 2025-07-25 | 53.20 | $20.65 | 517800 |
| 2025-07-24 | 57.79 | $20.95 | 1.3M |
| 2025-07-23 | 59.75 | $21.07 | 1.0M |
| 2025-07-22 | 59.32 | $21.03 | 730416 |
| 2025-07-21 | 56.75 | $20.80 | 666440 |
| 2025-07-18 | 56.64 | $20.79 | 613943 |
| 2025-07-17 | 59.44 | $20.98 | 833224 |
| 2025-07-16 | 62.37 | $21.17 | 676732 |
| 2025-07-15 | 65.78 | $21.38 | 1.1M |
| 2025-07-14 | 64.91 | $21.28 | 763200 |
| 2025-07-11 | 64.49 | $21.23 | 1.1M |
| 2025-07-10 | 62.12 | $20.96 | 1.0M |
| 2025-07-09 | 59.35 | $20.67 | 786750 |
| 2025-07-08 | 60.81 | $20.77 | 1.7M |
| 2025-07-07 | 64.41 | $21.01 | 1.0M |
| 2025-07-03 | 67.41 | $21.20 | 556309 |
| 2025-07-02 | 67.41 | $21.20 | 958183 |
| 2025-07-01 | 69.09 | $21.31 | 1.6M |
| 2025-06-30 | 65.10 | $20.78 | 2.4M |
| 2025-06-27 | 60.75 | $20.30 | 1.7M |
| 2025-06-26 | 58.92 | $20.12 | 1.5M |
| 2025-06-25 | 56.80 | $19.92 | 1.7M |
| 2025-06-24 | 62.14 | $20.27 | 2.0M |
| 2025-06-23 | 56.23 | $19.74 | 1.2M |
| 2025-06-20 | 57.19 | $19.80 | 930500 |
| 2025-06-18 | 56.48 | $19.74 | 1.2M |
| 2025-06-17 | 56.63 | $19.75 | 1.3M |
| 2025-06-16 | 63.06 | $20.16 | 1.3M |
| 2025-06-13 | 61.33 | $19.99 | 800200 |
| 2025-06-12 | 63.66 | $20.13 | 1.2M |
| 2025-06-11 | 60.05 | $19.78 | 992611 |
| 2025-06-10 | 59.17 | $19.70 | 576432 |
| 2025-06-09 | 62.10 | $19.88 | 1.0M |
| 2025-06-06 | 60.45 | $19.72 | 960104 |
| 2025-06-05 | 59.82 | $19.66 | 1.6M |
| 2025-06-04 | 54.99 | $19.23 | 1.1M |
| 2025-06-03 | 51.80 | $18.98 | 910417 |
| 2025-06-02 | 50.18 | $18.86 | 1.6M |
| 2025-05-30 | 49.51 | $18.81 | 2.3M |
| 2025-05-29 | 54.83 | $19.19 | 923828 |
| 2025-05-28 | 54.71 | $19.18 | 756700 |
| 2025-05-27 | 56.74 | $19.32 | 3.4M |
| 2025-05-23 | 56.30 | $19.28 | 1.9M |
| 2025-05-22 | 54.43 | $19.11 | 699200 |
| 2025-05-21 | 58.34 | $19.39 | 2.6M |
| 2025-05-20 | 60.26 | $19.52 | 2.0M |
| 2025-05-19 | 58.88 | $19.38 | 2.1M |
| 2025-05-16 | 58.39 | $19.33 | 818918 |
| 2025-05-15 | 58.92 | $19.37 | 1.1M |
| 2025-05-14 | 57.35 | $19.20 | 1.9M |
| 2025-05-13 | 58.73 | $19.31 | 2.9M |
| 2025-05-12 | 57.85 | $19.21 | 1.6M |
| 2025-05-09 | 59.17 | $19.32 | 1.4M |
| 2025-05-08 | 56.97 | $19.06 | 1.4M |
| 2025-05-07 | 62.09 | $19.48 | 1.9M |
| 2025-05-06 | 70.73 | $20.08 | 860300 |
| 2025-05-05 | 71.04 | $20.10 | 547065 |
| 2025-05-02 | 70.61 | $20.03 | 1.0M |
| 2025-05-01 | 65.99 | $19.36 | 1.1M |
| 2025-04-30 | 67.50 | $19.46 | 1.1M |
| 2025-04-29 | 63.02 | $18.90 | 1.2M |
| 2025-04-28 | 64.22 | $18.98 | 1.5M |
| 2025-04-25 | 61.61 | $18.68 | 1.4M |
| 2025-04-24 | 62.04 | $18.71 | 1.5M |
| 2025-04-23 | 61.45 | $18.64 | 1.6M |
| 2025-04-22 | 59.82 | $18.45 | 1.9M |
| 2025-04-21 | 56.62 | $18.10 | 1.0M |
| 2025-04-17 | 55.76 | $18.01 | 1.7M |
| 2025-04-16 | 52.36 | $17.67 | 2.4M |
| 2025-04-15 | 50.00 | $17.45 | 1.3M |
| 2025-04-14 | 47.54 | $17.23 | 931407 |
| 2025-04-11 | 48.26 | $17.30 | 2.1M |
| 2025-04-10 | 45.10 | $17.02 | 1.4M |
| 2025-04-09 | 47.05 | $17.22 | 2.1M |
| 2025-04-08 | 40.86 | $16.71 | 1.6M |
| 2025-04-07 | 44.44 | $17.08 | 1.3M |
| 2025-04-04 | 46.97 | $17.32 | 1.7M |
| 2025-04-03 | 53.64 | $17.87 | 1.5M |
| 2025-04-02 | 46.26 | $17.31 | 800448 |
| 2025-04-01 | 51.55 | $17.69 | 1.3M |
| 2025-03-31 | 51.85 | $17.71 | 1.2M |
| 2025-03-28 | 49.36 | $17.53 | 1.2M |
| 2025-03-27 | 50.89 | $17.64 | 1.9M |
| 2025-03-26 | 53.91 | $17.85 | 723935 |
| 2025-03-25 | 52.37 | $17.73 | 1.1M |
| 2025-03-24 | 51.87 | $17.69 | 1.1M |
| 2025-03-21 | 53.35 | $17.80 | 2.4M |
| 2025-03-20 | 58.90 | $18.18 | 1.0M |
| 2025-03-19 | 62.47 | $18.40 | 1.2M |
| 2025-03-18 | 62.27 | $18.38 | 1.2M |
| 2025-03-17 | 66.42 | $18.63 | 960800 |
| 2025-03-14 | 63.15 | $18.28 | 1.3M |
| 2025-03-13 | 61.10 | $18.08 | 1.1M |
| 2025-03-12 | 59.82 | $17.96 | 924613 |
| 2025-03-11 | 57.85 | $17.78 | 1.7M |
| 2025-03-10 | 55.79 | $17.60 | 843615 |
| 2025-03-07 | 61.15 | $17.94 | 1.2M |
| 2025-03-06 | 60.94 | $17.92 | 1.3M |
| 2025-03-05 | 61.58 | $17.96 | 3.7M |
| 2025-03-04 | 51.25 | $17.10 | 1.4M |
| 2025-03-03 | 52.50 | $17.18 | 1.6M |
| 2025-02-28 | 52.22 | $17.16 | 2.0M |
| 2025-02-27 | 52.95 | $17.21 | 1.3M |
| 2025-02-26 | 60.51 | $17.68 | 1.5M |
| 2025-02-25 | 62.69 | $17.80 | 1.5M |
| 2025-02-24 | 60.79 | $17.63 | 2.5M |
| 2025-02-21 | 58.44 | $17.43 | 2.0M |
| 2025-02-20 | 60.51 | $17.55 | 2.7M |
| 2025-02-19 | 57.65 | $17.31 | 2.1M |
| 2025-02-18 | 56.91 | $17.25 | 1.8M |
| 2025-02-14 | 55.05 | $17.10 | 1.8M |
| 2025-02-13 | 51.60 | $16.84 | 1.4M |
| 2025-02-12 | 51.05 | $16.80 | 1.3M |
| 2025-02-11 | 53.05 | $16.94 | 1.4M |
| 2025-02-10 | 54.35 | $17.03 | 1.2M |
| 2025-02-07 | 49.95 | $16.69 | 2.0M |
| 2025-02-06 | 54.99 | $17.03 | 1.4M |
| 2025-02-05 | 54.73 | $17.01 | 1.6M |
| 2025-02-04 | 54.61 | $17.00 | 1.4M |
| 2025-02-03 | 58.68 | $17.27 | 1.6M |
| 2025-01-31 | 59.61 | $17.33 | 1.2M |
| 2025-01-30 | 63.81 | $17.59 | 580820 |
| 2025-01-29 | 66.02 | $17.72 | 407419 |
| 2025-01-28 | 65.93 | $17.71 | 689900 |
| 2025-01-27 | 69.80 | $17.94 | 1.2M |
| 2025-01-24 | 67.60 | $17.66 | 845602 |
| 2025-01-23 | 65.74 | $17.44 | 1.8M |
| 2025-01-22 | 61.11 | $16.96 | 2.0M |
| 2025-01-21 | 61.11 | $16.96 | 1.3M |
| 2025-01-17 | 58.81 | $16.74 | 1.0M |
| 2025-01-16 | 56.71 | $16.55 | 1.5M |
| 2025-01-15 | 54.87 | $16.39 | 1.5M |
| 2025-01-14 | 52.60 | $16.20 | 1.5M |
| 2025-01-13 | 50.21 | $16.01 | 1.3M |
| 2025-01-10 | 44.02 | $15.57 | 1.3M |
| 2025-01-08 | 46.92 | $15.80 | 1.2M |
| 2025-01-07 | 46.77 | $15.79 | 1.3M |
| 2025-01-06 | 45.06 | $15.67 | 1.2M |
| 2025-01-03 | 45.88 | $15.74 | 548200 |
| 2025-01-02 | 44.24 | $15.62 | 794316 |
| 2024-12-31 | 42.86 | $15.52 | 530300 |
| 2024-12-30 | 43.89 | $15.62 | 554403 |
| 2024-12-27 | 46.43 | $15.86 | 846900 |
| 2024-12-26 | 47.51 | $15.96 | 400802 |
| 2024-12-24 | 49.50 | $16.14 | 311900 |
| 2024-12-23 | 48.48 | $16.05 | 937403 |
| 2024-12-20 | 48.68 | $16.07 | 760300 |
| 2024-12-19 | 49.18 | $16.12 | 1.7M |
| 2024-12-18 | 50.67 | $16.27 | 1.9M |
| 2024-12-17 | 51.26 | $16.33 | 1.9M |
| 2024-12-16 | 52.71 | $16.48 | 1.6M |
| 2024-12-13 | 50.58 | $16.24 | 2.8M |
| 2024-12-12 | 48.37 | $16.00 | 2.9M |
| 2024-12-11 | 45.98 | $15.75 | 3.0M |
| 2024-12-10 | 45.70 | $15.72 | 2.6M |
| 2024-12-09 | 47.37 | $15.93 | 1.6M |
| 2024-12-06 | 50.72 | $16.33 | 2.0M |
| 2024-12-05 | 54.78 | $16.77 | 2.6M |
| 2024-12-04 | 63.30 | $17.55 | 8.1M |
| 2024-12-03 | 69.64 | $18.03 | 9.3M |
| 2024-12-02 | 70.76 | $18.11 | 2.8M |
| 2024-11-29 | 71.31 | $18.15 | 2.5M |
| 2024-11-27 | 73.18 | $18.29 | 3.0M |
| 2024-11-26 | 68.19 | $17.41 | 3.4M |
| 2024-11-25 | 65.02 | $16.96 | 3.5M |
| 2024-11-22 | 62.16 | $16.60 | 3.4M |
| 2024-11-21 | 59.91 | $16.34 | 2.8M |
| 2024-11-20 | 56.71 | $16.00 | 2.4M |
| 2024-11-19 | 49.37 | $15.35 | 2.8M |
| 2024-11-18 | 48.35 | $15.27 | 1.8M |
| 2024-11-15 | 47.47 | $15.20 | 1.2M |
| 2024-11-14 | 48.02 | $15.25 | 1.5M |
| 2024-11-13 | 48.89 | $15.33 | 1.1M |
| 2024-11-12 | 50.19 | $15.45 | 700974 |
| 2024-11-11 | 52.98 | $15.70 | 1.2M |
| 2024-11-08 | 44.14 | $14.95 | 1.7M |
| 2024-11-07 | 62.41 | $16.18 | 1.7M |
| 2024-11-06 | 55.43 | $15.69 | 1.3M |
| 2024-11-05 | 54.78 | $15.65 | 881853 |
| 2024-11-04 | 56.96 | $15.76 | 550121 |
| 2024-11-01 | 56.36 | $15.72 | 834700 |
| 2024-10-31 | 56.54 | $15.73 | 693935 |
| 2024-10-30 | 58.00 | $15.81 | 696400 |
| 2024-10-29 | 55.98 | $15.66 | 332633 |
| 2024-10-28 | 56.32 | $15.68 | 412200 |
| 2024-10-25 | 58.37 | $15.80 | 499200 |
| 2024-10-24 | 57.26 | $15.71 | 685426 |
| 2024-10-23 | 55.26 | $15.55 | 465800 |
| 2024-10-22 | 60.67 | $15.87 | 735400 |
| 2024-10-21 | 57.58 | $15.62 | 965300 |
| 2024-10-18 | 59.90 | $15.75 | 497600 |
| 2024-10-17 | 59.43 | $15.71 | 829321 |
| 2024-10-16 | 59.31 | $15.70 | 879900 |
| 2024-10-15 | 50.51 | $15.04 | 732615 |
| 2024-10-14 | 51.47 | $15.10 | 335700 |
| 2024-10-11 | 52.58 | $15.17 | 1.4M |
| 2024-10-10 | 49.94 | $14.99 | 415027 |
| 2024-10-09 | 47.96 | $14.86 | 310800 |
| 2024-10-08 | 48.38 | $14.89 | 541400 |
| 2024-10-07 | 51.22 | $15.09 | 410300 |
| 2024-10-04 | 49.96 | $15.00 | 571600 |
| 2024-10-03 | 46.93 | $14.79 | 510418 |
| 2024-10-02 | 49.22 | $14.96 | 868250 |
| 2024-10-01 | 53.94 | $15.28 | 565500 |
| 2024-09-30 | 55.52 | $15.38 | 415041 |
| 2024-09-27 | 59.32 | $15.61 | 556009 |
| 2024-09-26 | 62.68 | $15.80 | 647901 |
| 2024-09-25 | 55.94 | $15.26 | 530962 |
| 2024-09-24 | 64.56 | $15.68 | 493600 |
| 2024-09-23 | 61.62 | $15.46 | 613415 |
| 2024-09-20 | 61.20 | $15.43 | 1.6M |
| 2024-09-19 | 62.27 | $15.48 | 920125 |
| 2024-09-18 | 63.76 | $15.55 | 1.0M |
| 2024-09-17 | 63.64 | $15.54 | 976616 |
| 2024-09-16 | 66.73 | $15.69 | 1.0M |
| 2024-09-13 | 65.57 | $15.58 | 1.1M |
| 2024-09-12 | 63.82 | $15.42 | 1.2M |
| 2024-09-11 | 63.04 | $15.35 | 843700 |
| 2024-09-10 | 62.49 | $15.30 | 889129 |
| 2024-09-09 | 64.87 | $15.43 | 605848 |
| 2024-09-06 | 64.07 | $15.35 | 793900 |
| 2024-09-05 | 66.78 | $15.50 | 742201 |
| 2024-09-04 | 61.28 | $14.97 | 743100 |
| 2024-09-03 | 60.34 | $14.89 | 477300 |
| 2024-08-30 | 57.38 | $14.65 | 624336 |
| 2024-08-29 | 57.25 | $14.64 | 259050 |
| 2024-08-28 | 57.25 | $14.64 | 483243 |
| 2024-08-27 | 65.07 | $15.09 | 269244 |
| 2024-08-26 | 64.35 | $15.02 | 260900 |
| 2024-08-23 | 65.08 | $15.06 | 593400 |
| 2024-08-22 | 60.76 | $14.65 | 372940 |
| 2024-08-21 | 62.92 | $14.77 | 396000 |
| 2024-08-20 | 60.35 | $14.54 | 554037 |
| 2024-08-19 | 59.66 | $14.48 | 417727 |
| 2024-08-16 | 55.60 | $14.15 | 519230 |
| 2024-08-15 | 55.60 | $14.15 | 790334 |
| 2024-08-14 | 55.48 | $14.14 | 425800 |
| 2024-08-13 | 56.37 | $14.20 | 641200 |
| 2024-08-12 | 53.29 | $13.94 | 400900 |
| 2024-08-09 | 54.56 | $14.03 | 421310 |
| 2024-08-08 | 56.98 | $14.20 | 590618 |
| 2024-08-07 | 52.24 | $13.80 | 781000 |
| 2024-08-06 | 45.54 | $13.33 | 688000 |
| 2024-08-05 | 49.62 | $13.62 | 647530 |
| 2024-08-02 | 61.31 | $14.27 | 695633 |
| 2024-08-01 | 60.36 | $14.20 | 555539 |
| 2024-07-31 | 68.91 | $14.57 | 641421 |
| 2024-07-30 | 63.30 | $14.15 | 252200 |
| 2024-07-29 | 63.30 | $14.15 | 316000 |
| 2024-07-26 | 62.58 | $14.10 | 353965 |
| 2024-07-25 | 58.70 | $13.85 | 436200 |
| 2024-07-24 | 56.30 | $13.71 | 399141 |
| 2024-07-23 | 54.87 | $13.63 | 434747 |
| 2024-07-22 | 56.63 | $13.71 | 858119 |
| 2024-07-19 | 49.52 | $13.34 | 291432 |
| 2024-07-18 | 55.34 | $13.59 | 453049 |
| 2024-07-17 | 52.36 | $13.45 | 629502 |
| 2024-07-16 | 49.38 | $13.32 | 434800 |
| 2024-07-15 | 45.39 | $13.16 | 383400 |
| 2024-07-12 | 51.13 | $13.40 | 826429 |
| 2024-07-11 | 50.13 | $13.36 | 863600 |
| 2024-07-10 | 47.59 | $13.26 | 1.1M |
| 2024-07-09 | 44.35 | $13.14 | 1.1M |
| 2024-07-08 | 45.46 | $13.19 | 1.2M |
| 2024-07-05 | 47.74 | $13.29 | 613802 |
| 2024-07-03 | 49.62 | $13.37 | 356700 |
| 2024-07-02 | 47.66 | $13.29 | 912843 |
| 2024-07-01 | 49.73 | $13.38 | 624342 |
| 2024-06-28 | 57.38 | $13.67 | 602305 |
| 2024-06-27 | 54.88 | $13.56 | 691800 |
| 2024-06-26 | 52.47 | $13.46 | 559900 |
| 2024-06-25 | 54.98 | $13.55 | 642354 |
| 2024-06-24 | 53.81 | $13.50 | 674100 |
| 2024-06-21 | 52.17 | $13.43 | 796978 |
| 2024-06-20 | 48.96 | $13.30 | 728905 |
| 2024-06-18 | 49.69 | $13.33 | 797034 |
| 2024-06-17 | 49.21 | $13.31 | 421500 |
| 2024-06-14 | 46.79 | $13.21 | 806239 |
| 2024-06-13 | 48.32 | $13.28 | 452333 |
| 2024-06-12 | 52.50 | $13.46 | 439532 |
| 2024-06-11 | 52.50 | $13.46 | 748500 |
| 2024-06-10 | 51.66 | $13.42 | 666500 |
| 2024-06-07 | 54.40 | $13.54 | 454324 |
| 2024-06-06 | 55.57 | $13.59 | 536700 |
| 2024-06-05 | 55.80 | $13.60 | 477748 |
| 2024-06-04 | 51.87 | $13.39 | 674526 |
| 2024-06-03 | 56.41 | $13.59 | 484000 |
| 2024-05-31 | 55.10 | $13.52 | 847147 |
| 2024-05-30 | 52.39 | $13.38 | 811111 |
| 2024-05-29 | 48.38 | $13.19 | 473900 |
| 2024-05-28 | 51.18 | $13.32 | 340913 |
| 2024-05-24 | 52.52 | $13.38 | 226004 |
| 2024-05-23 | 50.68 | $13.29 | 458300 |
| 2024-05-22 | 54.22 | $13.45 | 550505 |
| 2024-05-21 | 55.37 | $13.50 | 486248 |
| 2024-05-20 | 57.69 | $13.60 | 430303 |
| 2024-05-17 | 61.09 | $13.74 | 421504 |
| 2024-05-16 | 63.90 | $13.85 | 1.1M |
| 2024-05-15 | 60.78 | $13.65 | 740724 |
| 2024-05-14 | 56.50 | $13.41 | 355014 |
| 2024-05-13 | 51.69 | $13.18 | 247803 |
| 2024-05-10 | 50.10 | $13.11 | 400053 |
| 2024-05-09 | 50.32 | $13.12 | 560433 |
| 2024-05-08 | 49.24 | $13.07 | 513948 |
| 2024-05-07 | 48.60 | $13.04 | 522700 |
| 2024-05-06 | 44.62 | $12.86 | 258300 |
| 2024-05-03 | 44.16 | $12.84 | 319500 |
| 2024-05-02 | 41.89 | $12.74 | 329730 |
| 2024-05-01 | 38.05 | $12.58 | 463800 |
| 2024-04-30 | 38.97 | $12.64 | 765536 |
| 2024-04-29 | 38.97 | $12.64 | 381341 |
| 2024-04-26 | 37.84 | $12.59 | 346321 |
| 2024-04-25 | 36.05 | $12.51 | 343836 |
| 2024-04-24 | 37.87 | $12.65 | 436100 |
| 2024-04-23 | 38.39 | $12.69 | 625117 |
| 2024-04-22 | 35.19 | $12.54 | 842600 |
| 2024-04-19 | 27.03 | $12.20 | 451310 |
| 2024-04-18 | 26.25 | $12.17 | 1.1M |
| 2024-04-17 | 24.99 | $12.12 | 794640 |
| 2024-04-16 | 26.64 | $12.31 | 537800 |
| 2024-04-15 | 28.03 | $12.46 | 1.2M |
| 2024-04-12 | 27.06 | $12.42 | 1.6M |
| 2024-04-11 | 34.26 | $13.08 | 1.4M |
| 2024-04-10 | 35.62 | $13.18 | 1.6M |
| 2024-04-09 | 41.59 | $13.56 | 1.9M |
| 2024-04-08 | 41.10 | $13.54 | 860029 |
| 2024-04-05 | 38.11 | $13.42 | 974600 |
| 2024-04-04 | 38.27 | $13.43 | 1.4M |
| 2024-04-03 | 38.27 | $13.43 | 4.3M |
| 2024-04-02 | 40.16 | $13.56 | 861700 |
| 2024-04-01 | 43.99 | $13.80 | 822019 |
| 2024-03-28 | 47.96 | $14.02 | 927806 |
| 2024-03-27 | 50.73 | $14.16 | 536836 |
| 2024-03-26 | 53.90 | $14.31 | 717600 |
| 2024-03-25 | 50.58 | $14.14 | 642236 |
| 2024-03-22 | 55.50 | $14.36 | 694200 |
| 2024-03-21 | 54.54 | $14.31 | 897911 |
| 2024-03-20 | 47.97 | $14.00 | 1.3M |
| 2024-03-19 | 48.39 | $14.02 | 1.1M |
| 2024-03-18 | 51.93 | $14.18 | 535822 |
| 2024-03-15 | 53.08 | $14.23 | 503006 |
| 2024-03-14 | 59.59 | $14.49 | 941800 |
| 2024-03-13 | 58.09 | $14.41 | 502900 |
| 2024-03-12 | 58.35 | $14.42 | 1.4M |
| 2024-03-11 | 59.61 | $14.47 | 856000 |
| 2024-03-08 | 61.89 | $14.56 | 965400 |
| 2024-03-07 | 60.61 | $14.48 | 1.3M |
| 2024-03-06 | 59.65 | $14.42 | 866700 |
| 2024-03-05 | 58.70 | $14.36 | 768349 |
| 2024-03-04 | 59.59 | $14.40 | 837416 |
| 2024-03-01 | 59.81 | $14.41 | 815262 |
| 2024-02-29 | 58.52 | $14.32 | 1.1M |
| 2024-02-28 | 57.95 | $14.28 | 605100 |
| 2024-02-27 | 56.83 | $14.20 | 457642 |
| 2024-02-26 | 60.89 | $14.41 | 878600 |
| 2024-02-23 | 63.78 | $14.55 | 1.4M |
| 2024-02-22 | 63.98 | $14.56 | 1.9M |
| 2024-02-21 | 64.38 | $14.58 | 1.4M |
| 2024-02-20 | 72.94 | $14.98 | 2.6M |
| 2024-02-16 | 68.91 | $14.57 | 795700 |
| 2024-02-15 | 66.74 | $14.38 | 497300 |
| 2024-02-14 | 64.37 | $14.19 | 584100 |
| 2024-02-13 | 63.05 | $14.09 | 858200 |
| 2024-02-12 | 65.34 | $14.19 | 850202 |
| 2024-02-09 | 61.92 | $13.93 | 418900 |
| 2024-02-08 | 62.60 | $13.96 | 636425 |
| 2024-02-07 | 69.32 | $14.24 | 578738 |
| 2024-02-06 | 68.52 | $14.17 | 1.4M |
| 2024-02-05 | 67.60 | $14.09 | 1.4M |
| 2024-02-02 | 71.06 | $14.23 | 1.5M |
| 2024-02-01 | 67.94 | $13.95 | 1.5M |
| 2024-01-31 | 55.63 | $13.19 | 1.1M |
| 2024-01-30 | 53.86 | $13.11 | 1.2M |
| 2024-01-29 | 53.86 | $13.11 | 780515 |
| 2024-01-26 | 53.01 | $13.07 | 627200 |
| 2024-01-25 | 47.52 | $12.83 | 662300 |
| 2024-01-24 | 42.75 | $12.65 | 683977 |
| 2024-01-23 | 42.75 | $12.65 | 813117 |
| 2024-01-22 | 41.96 | $12.62 | 506913 |
| 2024-01-19 | 42.52 | $12.65 | 902100 |
| 2024-01-18 | 41.28 | $12.60 | 877616 |
| 2024-01-17 | 36.04 | $12.40 | 562725 |
| 2024-01-16 | 36.19 | $12.41 | 685200 |
| 2024-01-12 | 44.24 | $12.86 | 601900 |
| 2024-01-11 | 43.72 | $12.84 | 705307 |
| 2024-01-10 | 43.46 | $12.83 | 515100 |
| 2024-01-09 | 41.71 | $12.76 | 831800 |
| 2024-01-08 | 43.93 | $12.88 | 671600 |
| 2024-01-05 | 42.96 | $12.84 | 738500 |
| 2024-01-04 | 42.02 | $12.80 | 836600 |
| 2024-01-03 | 44.65 | $12.95 | 758804 |
| 2024-01-02 | 48.93 | $13.17 | 1.5M |
| 2023-12-29 | 55.07 | $13.44 | 863441 |
| 2023-12-28 | 58.43 | $13.57 | 649300 |
| 2023-12-27 | 61.72 | $13.69 | 677527 |
| 2023-12-26 | 65.84 | $13.83 | 460100 |
| 2023-12-22 | 65.05 | $13.78 | 565600 |
| 2023-12-21 | 66.22 | $13.82 | 653823 |
| 2023-12-20 | 65.18 | $13.75 | 683717 |
| 2023-12-19 | 65.73 | $13.77 | 826017 |
| 2023-12-18 | 65.17 | $13.73 | 865223 |
| 2023-12-15 | 73.06 | $14.01 | 638700 |
| 2023-12-14 | 74.28 | $14.05 | 722030 |
| 2023-12-13 | 71.70 | $13.82 | 804310 |
| 2023-12-12 | 63.53 | $13.28 | 579523 |
| 2023-12-11 | 63.53 | $13.28 | 627529 |
| 2023-12-08 | 60.69 | $13.13 | 441800 |
| 2023-12-07 | 60.99 | $13.14 | 578934 |
| 2023-12-06 | 60.62 | $13.12 | 598726 |
| 2023-12-05 | 58.95 | $13.03 | 758200 |
| 2023-12-04 | 58.58 | $13.01 | 1.2M |
| 2023-12-01 | 57.49 | $12.95 | 714500 |
| 2023-11-30 | 60.26 | $13.06 | 933000 |
| 2023-11-29 | 59.24 | $13.00 | 565513 |
| 2023-11-28 | 61.75 | $13.10 | 932100 |
| 2023-11-27 | 57.09 | $12.83 | 848900 |
| 2023-11-24 | 55.76 | $12.76 | 490415 |
| 2023-11-22 | 56.47 | $12.79 | 576300 |
| 2023-11-21 | 58.85 | $12.89 | 730300 |
| 2023-11-20 | 61.04 | $12.98 | 639400 |
| 2023-11-17 | 59.45 | $12.88 | 796747 |
| 2023-11-16 | 58.97 | $12.85 | 422100 |
| 2023-11-15 | 57.37 | $12.75 | 587900 |
| 2023-11-14 | 56.73 | $12.71 | 819848 |
| 2023-11-13 | 51.75 | $12.42 | 985800 |
| 2023-11-10 | 55.30 | $12.59 | 579738 |
| 2023-11-09 | 56.38 | $12.64 | 832042 |
| 2023-11-08 | 53.81 | $12.49 | 870500 |
| 2023-11-07 | 55.68 | $12.58 | 830448 |
| 2023-11-06 | 60.32 | $12.79 | 560700 |
| 2023-11-03 | 59.56 | $12.74 | 572700 |
| 2023-11-02 | 56.37 | $12.54 | 493863 |
| 2023-11-01 | 52.26 | $12.31 | 649127 |
| 2023-10-31 | 47.56 | $12.08 | 844701 |
| 2023-10-30 | 46.47 | $12.03 | 650223 |
| 2023-10-27 | 42.39 | $11.85 | 769116 |
| 2023-10-26 | 44.35 | $11.96 | 844119 |
| 2023-10-25 | 44.71 | $11.98 | 447200 |
| 2023-10-24 | 47.44 | $12.13 | 1.2M |
| 2023-10-23 | 45.32 | $12.03 | 733600 |
| 2023-10-20 | 46.57 | $12.10 | 463700 |
| 2023-10-19 | 48.37 | $12.20 | 814302 |
| 2023-10-18 | 50.22 | $12.30 | 1.1M |
| 2023-10-17 | 49.86 | $12.28 | 921000 |
| 2023-10-16 | 49.68 | $12.27 | 563744 |
| 2023-10-13 | 44.74 | $12.00 | 971600 |
| 2023-10-12 | 47.71 | $12.18 | 1.4M |
| 2023-10-11 | 55.48 | $12.58 | 2.1M |
| 2023-10-10 | 54.96 | $12.55 | 578200 |
| 2023-10-09 | 52.11 | $12.39 | 1.3M |
| 2023-10-06 | 51.00 | $12.33 | 1.3M |
| 2023-10-05 | 48.57 | $12.20 | 1.3M |
| 2023-10-04 | 49.83 | $12.27 | 1.1M |
| 2023-10-03 | 51.48 | $12.36 | 1.2M |
| 2023-10-02 | 55.75 | $12.58 | 744200 |
| 2023-09-29 | 60.99 | $12.82 | 2.5M |
| 2023-09-28 | 61.21 | $12.83 | 1.1M |
| 2023-09-27 | 56.07 | $12.50 | 1.0M |
| 2023-09-26 | 50.81 | $12.22 | 872600 |
| 2023-09-25 | 54.34 | $12.38 | 857523 |
| 2023-09-22 | 53.18 | $12.32 | 1.1M |
| 2023-09-21 | 51.83 | $12.25 | 748800 |
| 2023-09-20 | 56.49 | $12.46 | 702311 |
| 2023-09-19 | 52.64 | $12.26 | 706300 |
| 2023-09-18 | 53.54 | $12.30 | 431824 |
| 2023-09-15 | 54.65 | $12.35 | 976000 |
| 2023-09-14 | 51.80 | $12.20 | 598400 |
| 2023-09-13 | 45.26 | $11.90 | 878700 |
| 2023-09-12 | 43.31 | $11.82 | 938703 |
| 2023-09-11 | 43.50 | $11.83 | 767829 |
| 2023-09-08 | 49.25 | $12.12 | 399544 |
| 2023-09-07 | 46.71 | $12.01 | 602946 |
| 2023-09-06 | 48.60 | $12.10 | 682500 |
| 2023-09-05 | 52.41 | $12.27 | 567313 |
| 2023-09-01 | 56.36 | $12.43 | 455400 |
| 2023-08-31 | 59.28 | $12.54 | 742107 |
| 2023-08-30 | 60.64 | $12.59 | 801523 |
| 2023-08-29 | 68.36 | $12.85 | 935442 |
| 2023-08-28 | 66.32 | $12.72 | 451900 |
| 2023-08-25 | 63.94 | $12.58 | 541800 |
| 2023-08-24 | 62.69 | $12.51 | 733500 |
| 2023-08-23 | 60.07 | $12.37 | 489363 |
| 2023-08-22 | 56.53 | $12.20 | 1.2M |
| 2023-08-21 | 57.97 | $12.25 | 960500 |
| 2023-08-18 | 57.35 | $12.22 | 878002 |
| 2023-08-17 | 56.34 | $12.17 | 1.3M |
| 2023-08-16 | 56.85 | $12.19 | 1.0M |
| 2023-08-15 | 58.11 | $12.24 | 560937 |
| 2023-08-14 | 58.60 | $12.26 | 735147 |
| 2023-08-11 | 60.55 | $12.34 | 757334 |
| 2023-08-10 | 62.27 | $12.41 | 882300 |
| 2023-08-09 | 61.22 | $12.34 | 966302 |
| 2023-08-08 | 61.22 | $12.34 | 965127 |
| 2023-08-07 | 63.26 | $12.43 | 721800 |
| 2023-08-04 | 52.59 | $11.79 | 758000 |
| 2023-08-03 | 51.34 | $11.73 | 525500 |
| 2023-08-02 | 53.12 | $11.81 | 499300 |
| 2023-08-01 | 59.24 | $12.06 | 603700 |
| 2023-07-31 | 52.36 | $11.73 | 1.6M |
| 2023-07-28 | 52.62 | $11.74 | 369111 |
| 2023-07-27 | 51.02 | $11.67 | 625722 |
| 2023-07-26 | 48.44 | $11.56 | 757031 |
| 2023-07-25 | 49.11 | $11.59 | 382000 |
| 2023-07-24 | 53.07 | $11.76 | 323531 |
| 2023-07-21 | 51.54 | $11.69 | 536900 |
| 2023-07-20 | 48.59 | $11.56 | 795306 |
| 2023-07-19 | 51.58 | $11.69 | 989503 |
| 2023-07-18 | 51.36 | $11.68 | 635821 |
| 2023-07-17 | 51.36 | $11.68 | 858484 |
| 2023-07-14 | 53.31 | $11.77 | 493443 |
| 2023-07-13 | 53.96 | $11.80 | 443551 |
| 2023-07-12 | 49.90 | $11.59 | 646419 |
| 2023-07-11 | 41.75 | $11.24 | 781600 |
| 2023-07-10 | 39.06 | $11.14 | 1.0M |
| 2023-07-07 | 39.40 | $11.16 | 1.4M |
| 2023-07-06 | 40.42 | $11.22 | 1.5M |
| 2023-07-05 | 40.93 | $11.25 | 1.2M |
| 2023-07-03 | 43.87 | $11.42 | 287700 |
| 2023-06-30 | 41.03 | $11.30 | 857747 |
| 2023-06-29 | 40.79 | $11.29 | 1.3M |
| 2023-06-28 | 43.98 | $11.48 | 1.3M |
| 2023-06-27 | 47.92 | $11.69 | 776041 |
| 2023-06-26 | 46.84 | $11.64 | 887100 |
| 2023-06-23 | 45.34 | $11.57 | 959091 |
| 2023-06-22 | 51.68 | $11.89 | 1.1M |
| 2023-06-21 | 52.56 | $11.93 | 1.3M |
| 2023-06-20 | 54.08 | $12.00 | 1.4M |
| 2023-06-16 | 55.16 | $12.05 | 1.4M |
| 2023-06-15 | 58.03 | $12.18 | 664300 |
| 2023-06-14 | 56.02 | $12.06 | 1.2M |
| 2023-06-13 | 58.22 | $12.16 | 1.4M |
| 2023-06-12 | 54.11 | $11.92 | 703926 |
| 2023-06-09 | 50.23 | $11.72 | 615102 |
| 2023-06-08 | 50.64 | $11.74 | 676500 |
| 2023-06-07 | 50.64 | $11.74 | 1.3M |
| 2023-06-06 | 55.28 | $11.97 | 1.7M |
| 2023-06-05 | 52.40 | $11.81 | 530164 |
| 2023-06-02 | 51.66 | $11.77 | 2.1M |
| 2023-06-01 | 47.17 | $11.54 | 1.7M |
| 2023-05-31 | 52.85 | $11.82 | 2.2M |
| 2023-05-30 | 59.67 | $12.10 | 2.1M |
| 2023-05-26 | 52.12 | $11.74 | 1.8M |
| 2023-05-25 | 50.15 | $11.66 | 1.7M |
| 2023-05-24 | 51.92 | $11.73 | 1.4M |
| 2023-05-23 | 53.20 | $11.78 | 1.1M |
| 2023-05-22 | 54.22 | $11.82 | 1.5M |
| 2023-05-19 | 52.94 | $11.76 | 2.5M |
| 2023-05-18 | 48.87 | $11.58 | 1.6M |
| 2023-05-17 | 49.32 | $11.60 | 1.1M |
| 2023-05-16 | 45.24 | $11.43 | 1.3M |
| 2023-05-15 | 56.07 | $11.86 | 1.0M |
| 2023-05-12 | 56.07 | $11.86 | 1.3M |
| 2023-05-11 | 51.71 | $11.68 | 1.2M |
| 2023-05-10 | 53.68 | $11.75 | 1.9M |
| 2023-05-09 | 51.68 | $11.67 | 1.7M |
| 2023-05-08 | 50.41 | $11.62 | 704117 |
| 2023-05-05 | 47.24 | $11.50 | 1.0M |
| 2023-05-04 | 44.13 | $11.39 | 848800 |
| 2023-05-03 | 42.38 | $11.33 | 1.6M |
| 2023-05-02 | 41.21 | $11.29 | 1.9M |
| 2023-05-01 | 36.94 | $11.15 | 1.2M |
| 2023-04-28 | 39.89 | $11.30 | 2.0M |
| 2023-04-27 | 38.65 | $11.26 | 961425 |
| 2023-04-26 | 36.47 | $11.19 | 1.0M |
| 2023-04-25 | 35.54 | $11.16 | 1.6M |
| 2023-04-24 | 35.87 | $11.18 | 946649 |
| 2023-04-21 | 39.77 | $11.40 | 834432 |
| 2023-04-20 | 39.20 | $11.38 | 2.0M |
| 2023-04-19 | 41.63 | $11.51 | 811356 |
| 2023-04-18 | 43.60 | $11.61 | 765200 |
| 2023-04-17 | 45.66 | $11.71 | 1.5M |
| 2023-04-14 | 46.29 | $11.74 | 692700 |
| 2023-04-13 | 46.69 | $11.76 | 557441 |
| 2023-04-12 | 42.65 | $11.59 | 1.4M |
| 2023-04-11 | 45.75 | $11.75 | 616542 |
| 2023-04-10 | 43.31 | $11.65 | 868600 |
| 2023-04-06 | 45.24 | $11.75 | 1.7M |
| 2023-04-05 | 44.30 | $11.71 | 830700 |
| 2023-04-04 | 44.07 | $11.70 | 1.4M |
| 2023-04-03 | 36.62 | $11.40 | 890100 |
| 2023-03-31 | 34.97 | $11.34 | 1.7M |
| 2023-03-30 | 32.19 | $11.24 | 1.2M |
| 2023-03-29 | 31.91 | $11.23 | 2.0M |
| 2023-03-28 | 37.27 | $11.60 | 758600 |
| 2023-03-27 | 36.72 | $11.58 | 1.1M |
| 2023-03-24 | 39.14 | $11.73 | 1.1M |
| 2023-03-23 | 36.49 | $11.63 | 854200 |
| 2023-03-22 | 37.26 | $11.68 | 788600 |
| 2023-03-21 | 37.87 | $11.72 | 631408 |
| 2023-03-20 | 35.36 | $11.62 | 1.4M |
| 2023-03-17 | 25.66 | $11.28 | 1.6M |
| 2023-03-16 | 26.90 | $11.39 | 1.6M |
| 2023-03-15 | 27.01 | $11.40 | 1.7M |
| 2023-03-14 | 25.83 | $11.36 | 1.6M |
| 2023-03-13 | 25.93 | $11.37 | 1.5M |
| 2023-03-10 | 26.32 | $11.41 | 1.6M |
| 2023-03-09 | 28.21 | $11.60 | 1.2M |
| 2023-03-08 | 26.90 | $11.55 | 1.0M |
| 2023-03-07 | 27.47 | $11.61 | 1.5M |
| 2023-03-06 | 28.94 | $11.76 | 576500 |
| 2023-03-03 | 27.72 | $11.71 | 840834 |
| 2023-03-02 | 25.27 | $11.61 | 954527 |
| 2023-03-01 | 25.35 | $11.62 | 1.4M |
| 2023-02-28 | 24.19 | $11.57 | 1.3M |
| 2023-02-27 | 21.41 | $11.45 | 1.4M |
| 2023-02-24 | 21.60 | $11.48 | 2.2M |
| 2023-02-23 | 27.89 | $12.29 | 1.0M |
| 2023-02-22 | 28.98 | $12.40 | 687900 |
| 2023-02-21 | 28.50 | $12.38 | 1.9M |
| 2023-02-17 | 32.37 | $12.75 | 2.2M |
| 2023-02-16 | 31.17 | $12.70 | 2.1M |
| 2023-02-15 | 33.79 | $12.93 | 1.7M |
| 2023-02-14 | 39.38 | $13.34 | 1.3M |
| 2023-02-13 | 40.00 | $13.38 | 1.2M |
| 2023-02-10 | 38.63 | $13.32 | 1.4M |
| 2023-02-09 | 35.62 | $13.19 | 577900 |
| 2023-02-08 | 38.98 | $13.43 | 804660 |
| 2023-02-07 | 40.33 | $13.52 | 715603 |
| 2023-02-06 | 40.11 | $13.51 | 837600 |
| 2023-02-03 | 42.65 | $13.68 | 1.2M |
| 2023-02-02 | 53.39 | $14.25 | 730208 |
| 2023-02-01 | 54.77 | $14.31 | 1.5M |
| 2023-01-31 | 54.77 | $14.31 | 800825 |
| 2023-01-30 | 56.75 | $14.40 | 827125 |
| 2023-01-27 | 57.19 | $14.42 | 625032 |
| 2023-01-26 | 58.69 | $14.49 | 624805 |
| 2023-01-25 | 61.09 | $14.60 | 770000 |
| 2023-01-24 | 67.27 | $14.86 | 451000 |
| 2023-01-23 | 67.77 | $14.88 | 521235 |
| 2023-01-20 | 66.83 | $14.80 | 677800 |
| 2023-01-19 | 66.01 | $14.73 | 1.5M |
| 2023-01-18 | 55.73 | $14.04 | 937400 |
| 2023-01-17 | 55.97 | $14.05 | 821300 |
| 2023-01-13 | 55.79 | $14.04 | 765400 |
| 2023-01-12 | 52.75 | $13.87 | 727719 |
| 2023-01-11 | 53.57 | $13.91 | 1.1M |
| 2023-01-10 | 50.83 | $13.76 | 531200 |
| 2023-01-09 | 50.83 | $13.76 | 709900 |
| 2023-01-06 | 49.40 | $13.68 | 584756 |
| 2023-01-05 | 42.41 | $13.33 | 720110 |
| 2023-01-04 | 41.75 | $13.30 | 970100 |
| 2023-01-03 | 41.75 | $13.30 | 1.5M |
| 2022-12-30 | 44.82 | $13.50 | 760600 |
| 2022-12-29 | 45.78 | $13.56 | 1.0M |
| 2022-12-28 | 52.14 | $13.92 | 1.1M |
| 2022-12-27 | 61.89 | $14.35 | 500500 |
| 2022-12-23 | 58.27 | $14.14 | 410739 |
| 2022-12-22 | 56.78 | $14.06 | 594600 |
| 2022-12-21 | 55.85 | $14.01 | 697207 |
| 2022-12-20 | 53.36 | $13.88 | 611247 |
| 2022-12-19 | 51.97 | $13.81 | 1.2M |
| 2022-12-16 | 51.58 | $13.79 | 934020 |
| 2022-12-15 | 53.87 | $13.90 | 975723 |
| 2022-12-14 | 63.04 | $14.28 | 1.2M |
| 2022-12-13 | 65.84 | $14.38 | 776704 |
| 2022-12-12 | 65.26 | $14.34 | 1.5M |
| 2022-12-09 | 64.23 | $14.27 | 798300 |
| 2022-12-08 | 62.43 | $14.15 | 547408 |
| 2022-12-07 | 63.44 | $14.19 | 471900 |
| 2022-12-06 | 63.02 | $14.16 | 565316 |
| 2022-12-05 | 68.59 | $14.38 | 741100 |
| 2022-12-02 | 67.86 | $14.32 | 800313 |
| 2022-12-01 | 66.23 | $14.19 | 927009 |
| 2022-11-30 | 67.99 | $14.26 | 938500 |
| 2022-11-29 | 64.95 | $14.02 | 594800 |
| 2022-11-28 | 61.94 | $13.81 | 523866 |
| 2022-11-25 | 65.23 | $13.94 | 267200 |
| 2022-11-23 | 64.12 | $13.86 | 872017 |
| 2022-11-22 | 63.14 | $13.79 | 897900 |
| 2022-11-21 | 59.85 | $13.57 | 869148 |
| 2022-11-18 | 60.32 | $13.59 | 1.1M |
| 2022-11-17 | 60.32 | $13.59 | 714317 |
| 2022-11-16 | 63.42 | $13.73 | 1.1M |
| 2022-11-15 | 64.32 | $13.77 | 704300 |
| 2022-11-14 | 65.87 | $13.84 | 437800 |
| 2022-11-11 | 66.52 | $13.87 | 609327 |
| 2022-11-10 | 64.16 | $13.66 | 1.0M |
| 2022-11-09 | 60.08 | $13.34 | 1.1M |
| 2022-11-08 | 57.80 | $13.18 | 564040 |
| 2022-11-07 | 55.05 | $13.00 | 1.0M |
| 2022-11-04 | 54.90 | $12.99 | 1.2M |
| 2022-11-03 | 49.25 | $12.65 | 1.3M |
| 2022-11-02 | 50.30 | $12.71 | 1.3M |
| 2022-11-01 | 49.45 | $12.66 | 767100 |
| 2022-10-31 | 50.27 | $12.71 | 1.0M |
| 2022-10-28 | 54.22 | $12.94 | 762731 |
| 2022-10-27 | 51.21 | $12.75 | 571314 |
| 2022-10-26 | 50.40 | $12.70 | 1.5M |
| 2022-10-25 | 47.03 | $12.50 | 1.1M |
| 2022-10-24 | 43.19 | $12.29 | 881226 |
| 2022-10-21 | 46.88 | $12.53 | 849300 |
| 2022-10-20 | 40.65 | $12.22 | 1.7M |
| 2022-10-19 | 41.55 | $12.28 | 1.0M |
| 2022-10-18 | 42.43 | $12.34 | 1.3M |
| 2022-10-17 | 38.47 | $12.15 | 1.2M |
| 2022-10-14 | 32.18 | $11.88 | 1.3M |
| 2022-10-13 | 32.77 | $11.93 | 782501 |
| 2022-10-12 | 31.09 | $11.86 | 969283 |
| 2022-10-11 | 28.92 | $11.77 | 1.3M |
| 2022-10-10 | 33.35 | $12.17 | 1.4M |
| 2022-10-07 | 33.47 | $12.18 | 1.1M |
| 2022-10-06 | 35.57 | $12.35 | 680300 |
| 2022-10-05 | 38.55 | $12.57 | 912900 |
| 2022-10-04 | 41.07 | $12.74 | 544400 |
| 2022-10-03 | 35.40 | $12.50 | 1.3M |
| 2022-09-30 | 27.70 | $12.22 | 1.3M |
| 2022-09-29 | 27.70 | $12.22 | 906400 |
| 2022-09-28 | 31.04 | $12.50 | 868300 |
| 2022-09-27 | 31.56 | $12.54 | 1.1M |
| 2022-09-26 | 32.59 | $12.62 | 1.4M |
| 2022-09-23 | 33.63 | $12.70 | 998513 |
| 2022-09-22 | 34.69 | $12.78 | 920822 |
| 2022-09-21 | 35.61 | $12.85 | 1.3M |
| 2022-09-20 | 37.67 | $13.00 | 1.9M |
| 2022-09-19 | 33.28 | $12.82 | 803951 |
| 2022-09-16 | 33.41 | $12.83 | 1.4M |
| 2022-09-15 | 27.23 | $12.59 | 1.4M |
| 2022-09-14 | 30.99 | $12.92 | 1.1M |
| 2022-09-13 | 32.13 | $13.01 | 1.3M |
| 2022-09-12 | 38.45 | $13.43 | 805100 |
| 2022-09-09 | 37.05 | $13.38 | 572144 |
| 2022-09-08 | 32.69 | $13.23 | 1.4M |
| 2022-09-07 | 32.83 | $13.24 | 1.3M |
| 2022-09-06 | 32.83 | $13.24 | 1.1M |
| 2022-09-02 | 34.34 | $13.35 | 1.0M |
| 2022-09-01 | 35.03 | $13.40 | 1.1M |
| 2022-08-31 | 39.92 | $13.72 | 1.2M |
| 2022-08-30 | 42.57 | $13.87 | 1.4M |
| 2022-08-29 | 45.23 | $14.01 | 1.2M |
| 2022-08-26 | 44.04 | $13.96 | 719700 |
| 2022-08-25 | 52.98 | $14.37 | 752805 |
| 2022-08-24 | 51.14 | $14.29 | 1.1M |
| 2022-08-23 | 52.61 | $14.35 | 1.9M |
| 2022-08-22 | 51.51 | $14.30 | 1.1M |
| 2022-08-19 | 48.07 | $14.15 | 1.1M |
| 2022-08-18 | 45.12 | $14.03 | 1.3M |
| 2022-08-17 | 49.34 | $14.22 | 1.4M |
| 2022-08-16 | 47.88 | $14.16 | 1.0M |
| 2022-08-15 | 49.00 | $14.21 | 578001 |
| 2022-08-12 | 49.00 | $14.21 | 680700 |
| 2022-08-11 | 55.57 | $14.49 | 605145 |
| 2022-08-10 | 56.60 | $14.53 | 750922 |
| 2022-08-09 | 55.42 | $14.47 | 1.4M |
| 2022-08-08 | 54.24 | $14.41 | 772358 |
| 2022-08-05 | 54.24 | $14.41 | 859000 |
| 2022-08-04 | 52.14 | $14.30 | 576413 |
| 2022-08-03 | 50.98 | $14.24 | 396127 |
| 2022-08-02 | 50.02 | $14.19 | 590944 |
| 2022-08-01 | 54.93 | $14.43 | 790753 |
| 2022-07-29 | 54.40 | $14.40 | 583000 |
| 2022-07-28 | 54.81 | $14.42 | 707100 |
| 2022-07-27 | 54.16 | $14.38 | 775921 |
| 2022-07-26 | 50.02 | $14.14 | 471544 |
| 2022-07-25 | 50.02 | $14.14 | 721303 |
| 2022-07-22 | 48.26 | $14.04 | 470639 |
| 2022-07-21 | 49.25 | $14.10 | 905400 |
| 2022-07-20 | 46.11 | $13.92 | 897511 |
| 2022-07-19 | 49.33 | $14.12 | 406700 |
| 2022-07-18 | 46.86 | $13.98 | 722500 |
| 2022-07-15 | 46.15 | $13.94 | 971000 |
| 2022-07-14 | 44.93 | $13.87 | 590618 |
| 2022-07-13 | 52.18 | $14.32 | 1.1M |
| 2022-07-12 | 50.67 | $14.23 | 1.0M |
| 2022-07-11 | 48.43 | $14.10 | 1.2M |
| 2022-07-08 | 48.43 | $14.10 | 971400 |
| 2022-07-07 | 48.43 | $14.10 | 661600 |
| 2022-07-06 | 46.00 | $13.95 | 698741 |
| 2022-07-05 | 47.42 | $14.05 | 653607 |
| 2022-07-01 | 48.55 | $14.13 | 573600 |
| 2022-06-30 | 45.94 | $13.96 | 1.1M |
| 2022-06-29 | 47.84 | $14.10 | 511425 |
| 2022-06-28 | 48.66 | $14.16 | 822637 |
| 2022-06-27 | 51.44 | $14.36 | 802802 |
| 2022-06-24 | 51.87 | $14.39 | 666104 |
| 2022-06-23 | 45.79 | $13.96 | 548200 |
| 2022-06-22 | 45.92 | $13.97 | 564500 |
| 2022-06-21 | 47.56 | $14.10 | 1.2M |
| 2022-06-17 | 43.74 | $13.84 | 1.9M |
| 2022-06-16 | 39.90 | $13.60 | 1.3M |
| 2022-06-15 | 43.68 | $13.92 | 1.1M |
| 2022-06-14 | 42.55 | $13.85 | 849400 |
| 2022-06-13 | 41.59 | $13.79 | 1.1M |
| 2022-06-10 | 47.46 | $14.26 | 611924 |
| 2022-06-09 | 50.79 | $14.49 | 599600 |
| 2022-06-08 | 53.42 | $14.66 | 638900 |
| 2022-06-07 | 56.54 | $14.85 | 321800 |
| 2022-06-06 | 56.28 | $14.83 | 740623 |
| 2022-06-03 | 56.91 | $14.87 | 551400 |
| 2022-06-02 | 59.96 | $15.06 | 1.1M |
| 2022-06-01 | 59.53 | $15.02 | 575339 |
| 2022-05-31 | 59.21 | $14.99 | 1.2M |
| 2022-05-27 | 60.25 | $15.06 | 1.4M |
| 2022-05-26 | 58.06 | $14.84 | 1.1M |
| 2022-05-25 | 53.88 | $14.46 | 856835 |
| 2022-05-24 | 51.84 | $14.29 | 708200 |
| 2022-05-23 | 52.88 | $14.37 | 837100 |
| 2022-05-20 | 49.24 | $14.07 | 2.9M |
| 2022-05-19 | 51.38 | $14.24 | 739400 |
| 2022-05-18 | 48.37 | $14.00 | 573700 |
| 2022-05-17 | 54.36 | $14.45 | 358500 |
| 2022-05-16 | 53.26 | $14.36 | 1.5M |
| 2022-05-13 | 57.67 | $14.66 | 878439 |
| 2022-05-12 | 49.93 | $14.07 | 2.1M |
| 2022-05-11 | 44.00 | $13.71 | 1.2M |
| 2022-05-10 | 49.06 | $14.04 | 1.1M |
| 2022-05-09 | 47.14 | $13.93 | 1.2M |
| 2022-05-06 | 46.62 | $13.90 | 610408 |
| 2022-05-05 | 47.97 | $13.99 | 1.4M |
| 2022-05-04 | 52.47 | $14.27 | 603400 |
| 2022-05-03 | 49.24 | $14.07 | 812226 |
| 2022-05-02 | 47.37 | $13.96 | 828100 |
| 2022-04-29 | 46.86 | $13.93 | 682000 |
| 2022-04-28 | 48.80 | $14.06 | 1.2M |
| 2022-04-27 | 45.33 | $13.85 | 3.2M |
| 2022-04-26 | 47.51 | $14.00 | 1.0M |
| 2022-04-25 | 50.27 | $14.18 | 1.6M |
| 2022-04-22 | 52.69 | $14.33 | 937310 |
| 2022-04-21 | 55.04 | $14.47 | 1.4M |
| 2022-04-20 | 57.83 | $14.63 | 1.0M |
| 2022-04-19 | 57.45 | $14.60 | 1.4M |
| 2022-04-18 | 53.55 | $14.31 | 821516 |
| 2022-04-14 | 55.55 | $14.43 | 1.3M |
| 2022-04-13 | 60.96 | $14.73 | 895949 |
| 2022-04-12 | 60.35 | $14.68 | 1.5M |
| 2022-04-11 | 64.99 | $14.92 | 926035 |
| 2022-04-08 | 63.43 | $14.78 | 968100 |
| 2022-04-07 | 62.75 | $14.72 | 1.3M |
| 2022-04-06 | 70.59 | $15.10 | 958000 |
| 2022-04-05 | 71.94 | $15.16 | 3.9M |
| 2022-04-04 | 74.18 | $15.26 | 2.5M |
| 2022-04-01 | 73.31 | $15.15 | 2.4M |
| 2022-03-31 | 65.09 | $14.34 | 1.2M |
| 2022-03-30 | 62.22 | $14.13 | 831600 |
| 2022-03-29 | 71.22 | $14.47 | 1.6M |
| 2022-03-28 | 70.38 | $14.40 | 1.1M |
| 2022-03-25 | 68.25 | $14.23 | 734243 |
| 2022-03-24 | 66.64 | $14.11 | 549300 |
| 2022-03-23 | 64.50 | $13.96 | 263349 |
| 2022-03-22 | 64.21 | $13.94 | 983900 |
| 2022-03-21 | 59.66 | $13.65 | 856148 |
| 2022-03-18 | 59.50 | $13.64 | 882700 |
| 2022-03-17 | 58.68 | $13.59 | 907444 |
| 2022-03-16 | 58.68 | $13.59 | 781000 |
| 2022-03-15 | 52.21 | $13.22 | 975400 |
| 2022-03-14 | 52.21 | $13.22 | 794100 |
| 2022-03-11 | 42.57 | $12.78 | 1.4M |
| 2022-03-10 | 44.51 | $12.88 | 623400 |
| 2022-03-09 | 44.90 | $12.90 | 747300 |
| 2022-03-08 | 40.46 | $12.72 | 810100 |
| 2022-03-07 | 39.69 | $12.69 | 715037 |
| 2022-03-04 | 46.33 | $13.04 | 1.1M |
| 2022-03-03 | 46.75 | $13.06 | 464935 |
| 2022-03-02 | 47.58 | $13.10 | 1.2M |
| 2022-03-01 | 48.40 | $13.14 | 590417 |
| 2022-02-28 | 49.40 | $13.19 | 862307 |
| 2022-02-25 | 52.51 | $13.34 | 464300 |
| 2022-02-24 | 49.70 | $13.20 | 555214 |
| 2022-02-23 | 52.21 | $13.32 | 365621 |
| 2022-02-22 | 55.31 | $13.46 | 308500 |
| 2022-02-18 | 55.99 | $13.49 | 643419 |
| 2022-02-17 | 58.71 | $13.61 | 772501 |
| 2022-02-16 | 59.63 | $13.65 | 738705 |
| 2022-02-15 | 59.48 | $13.64 | 874616 |
| 2022-02-14 | 53.93 | $13.30 | 354724 |
| 2022-02-11 | 55.85 | $13.39 | 708023 |
| 2022-02-10 | 55.35 | $13.36 | 1.3M |
| 2022-02-09 | 59.90 | $13.57 | 305135 |
| 2022-02-08 | 55.97 | $13.33 | 496400 |
| 2022-02-07 | 53.62 | $13.20 | 531696 |
| 2022-02-04 | 52.70 | $13.15 | 259400 |
| 2022-02-03 | 51.42 | $13.08 | 373003 |
| 2022-02-02 | 53.18 | $13.17 | 330800 |
| 2022-02-01 | 51.43 | $13.07 | 397300 |
| 2022-01-31 | 49.45 | $12.96 | 928600 |
| 2022-01-28 | 45.83 | $12.77 | 539200 |
| 2022-01-27 | 44.44 | $12.70 | 764200 |
| 2022-01-26 | 46.55 | $12.83 | 980439 |
| 2022-01-25 | 43.82 | $12.69 | 713900 |
| 2022-01-24 | 48.72 | $12.98 | 1.4M |
| 2022-01-21 | 51.75 | $13.14 | 5.8M |
| 2022-01-20 | 50.47 | $13.07 | 1.3M |
| 2022-01-19 | 57.28 | $13.40 | 1.1M |
| 2022-01-18 | 53.68 | $13.20 | 416000 |
| 2022-01-14 | 54.56 | $13.24 | 1.7M |
| 2022-01-13 | 52.15 | $13.11 | 1.2M |
| 2022-01-12 | 51.21 | $13.06 | 992100 |
| 2022-01-11 | 46.82 | $12.84 | 657505 |
| 2022-01-10 | 45.99 | $12.80 | 900400 |
| 2022-01-07 | 41.38 | $12.59 | 828535 |
| 2022-01-06 | 38.53 | $12.47 | 1.3M |
| 2022-01-05 | 39.75 | $12.55 | 614000 |
| 2022-01-04 | 36.90 | $12.43 | 1.2M |
| 2022-01-03 | 39.25 | $12.59 | 998949 |
| 2021-12-31 | 38.79 | $12.57 | 1.1M |
| 2021-12-30 | 39.95 | $12.65 | 1.2M |
| 2021-12-29 | 53.66 | $13.37 | 825720 |
| 2021-12-28 | 60.20 | $13.61 | 2.2M |
| 2021-12-27 | 62.00 | $13.67 | 1.8M |
| 2021-12-23 | 61.64 | $13.65 | 535700 |
| 2021-12-22 | 59.43 | $13.53 | 748812 |
| 2021-12-21 | 59.06 | $13.51 | 526400 |
| 2021-12-20 | 54.27 | $13.27 | 1.8M |
| 2021-12-17 | 56.91 | $13.37 | 1.5M |
| 2021-12-16 | 57.17 | $13.38 | 600700 |
| 2021-12-15 | 50.66 | $13.08 | 364419 |
| 2021-12-14 | 49.19 | $13.02 | 664321 |
| 2021-12-13 | 49.66 | $13.04 | 1.2M |
| 2021-12-10 | 51.04 | $13.10 | 254824 |
| 2021-12-09 | 48.30 | $12.98 | 343532 |
| 2021-12-08 | 50.54 | $13.08 | 400910 |
| 2021-12-07 | 48.50 | $12.99 | 263300 |
| 2021-12-06 | 48.28 | $12.98 | 551500 |
| 2021-12-03 | 41.75 | $12.71 | 502400 |
| 2021-12-02 | 41.75 | $12.71 | 706500 |
| 2021-12-01 | 39.18 | $12.61 | 390345 |
| 2021-11-30 | 40.54 | $12.69 | 977640 |
| 2021-11-29 | 46.91 | $13.02 | 696900 |
| 2021-11-26 | 39.83 | $12.76 | 240821 |
| 2021-11-24 | 43.89 | $12.95 | 580929 |
| 2021-11-23 | 42.73 | $12.91 | 1.2M |
| 2021-11-22 | 42.15 | $12.89 | 357043 |
| 2021-11-19 | 43.60 | $12.96 | 418800 |
| 2021-11-18 | 43.07 | $12.94 | 339400 |
| 2021-11-17 | 43.07 | $12.94 | 259403 |
| 2021-11-16 | 44.98 | $13.04 | 351500 |
| 2021-11-15 | 48.23 | $13.20 | 146600 |
| 2021-11-12 | 51.08 | $13.33 | 336500 |
| 2021-11-11 | 40.87 | $12.93 | 298016 |
| 2021-11-10 | 42.34 | $13.00 | 314517 |
| 2021-11-09 | 41.48 | $12.97 | 430500 |
| 2021-11-08 | 39.20 | $12.89 | 257129 |
| 2021-11-05 | 38.91 | $12.88 | 295442 |
| 2021-11-04 | 38.37 | $12.86 | 509100 |
| 2021-11-03 | 40.43 | $12.98 | 448717 |
| 2021-11-02 | 42.98 | $13.12 | 661219 |
| 2021-11-01 | 41.22 | $13.05 | 352427 |
| 2021-10-29 | 34.62 | $12.81 | 709700 |
| 2021-10-28 | 39.34 | $13.08 | 492500 |
| 2021-10-27 | 41.11 | $13.17 | 1.5M |
| 2021-10-26 | 42.95 | $13.26 | 479300 |
| 2021-10-25 | 43.36 | $13.28 | 222429 |
| 2021-10-22 | 45.64 | $13.39 | 399530 |
| 2021-10-21 | 45.64 | $13.39 | 898600 |
| 2021-10-20 | 45.40 | $13.38 | 458743 |
| 2021-10-19 | 45.78 | $13.40 | 653411 |
| 2021-10-18 | 39.07 | $13.12 | 253900 |
| 2021-10-15 | 39.90 | $13.17 | 370200 |
| 2021-10-14 | 39.66 | $13.16 | 548612 |
| 2021-10-13 | 37.47 | $13.07 | 824900 |
| 2021-10-12 | 29.35 | $12.77 | 1.5M |
| 2021-10-11 | 32.13 | $12.98 | 619824 |
| 2021-10-08 | 33.56 | $13.08 | 440115 |
| 2021-10-07 | 35.84 | $13.23 | 675402 |
| 2021-10-06 | 36.47 | $13.27 | 288506 |
| 2021-10-05 | 39.96 | $13.48 | 396645 |
| 2021-10-04 | 41.21 | $13.55 | 638815 |
| 2021-10-01 | 43.61 | $13.68 | 495300 |
| 2021-09-30 | 42.13 | $13.62 | 513248 |
| 2021-09-29 | 42.84 | $13.66 | 390000 |
| 2021-09-28 | 40.94 | $13.58 | 644700 |
| 2021-09-27 | 46.02 | $13.86 | 719000 |
| 2021-09-24 | 44.63 | $13.80 | 635000 |
| 2021-09-23 | 44.81 | $13.81 | 270300 |
| 2021-09-22 | 42.56 | $13.71 | 265500 |
| 2021-09-21 | 40.01 | $13.60 | 689114 |
| 2021-09-20 | 40.16 | $13.61 | 663239 |
| 2021-09-17 | 43.34 | $13.81 | 928200 |
| 2021-09-16 | 43.66 | $13.83 | 453030 |
| 2021-09-15 | 44.79 | $13.90 | 737700 |
| 2021-09-14 | 42.79 | $13.80 | 478841 |
| 2021-09-13 | 43.69 | $13.86 | 429822 |
| 2021-09-10 | 43.12 | $13.83 | 313506 |
| 2021-09-09 | 43.26 | $13.84 | 562134 |
| 2021-09-08 | 44.20 | $13.91 | 241100 |
| 2021-09-07 | 44.60 | $13.94 | 274009 |
| 2021-09-03 | 47.58 | $14.16 | 228910 |
| 2021-09-02 | 47.99 | $14.19 | 379846 |
| 2021-09-01 | 51.56 | $14.44 | 469709 |
| 2021-08-31 | 45.05 | $14.02 | 838627 |
| 2021-08-30 | 43.85 | $13.95 | 229200 |
| 2021-08-27 | 44.51 | $14.00 | 502817 |
| 2021-08-26 | 42.38 | $13.87 | 211400 |
| 2021-08-25 | 43.73 | $13.98 | 228600 |
| 2021-08-24 | 42.95 | $13.93 | 335941 |
| 2021-08-23 | 42.49 | $13.90 | 804200 |
| 2021-08-20 | 38.26 | $13.63 | 976800 |
| 2021-08-19 | 42.80 | $14.04 | 992900 |
| 2021-08-18 | 47.07 | $14.37 | 839100 |
| 2021-08-17 | 44.35 | $14.20 | 515707 |
| 2021-08-16 | 48.68 | $14.51 | 359932 |
| 2021-08-13 | 50.03 | $14.60 | 299300 |
| 2021-08-12 | 52.64 | $14.77 | 659131 |
| 2021-08-11 | 58.82 | $15.13 | 813600 |
| 2021-08-10 | 45.92 | $14.36 | 415400 |
| 2021-08-09 | 51.94 | $14.66 | 444438 |
| 2021-08-06 | 48.75 | $14.51 | 215525 |
| 2021-08-05 | 48.09 | $14.48 | 560226 |
| 2021-08-04 | 48.29 | $14.49 | 348239 |
| 2021-08-03 | 49.43 | $14.55 | 504313 |
| 2021-08-02 | 48.66 | $14.51 | 843014 |
| 2021-07-30 | 46.33 | $14.39 | 701329 |
| 2021-07-29 | 52.15 | $14.70 | 502827 |
| 2021-07-28 | 49.42 | $14.56 | 671201 |
| 2021-07-27 | 43.53 | $14.29 | 520004 |
| 2021-07-26 | 47.00 | $14.47 | 669600 |
| 2021-07-23 | 57.36 | $14.90 | 1.2M |
| 2021-07-22 | 54.71 | $14.78 | 1.4M |
| 2021-07-21 | 53.10 | $14.71 | 615300 |
| 2021-07-20 | 48.08 | $14.51 | 922605 |
| 2021-07-19 | 39.45 | $14.23 | 795038 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-68.48
2026-07-16
Close Price
$17.65
Vol: 793932
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -68.48 | $17.65 | 793932 |
| 2026-07-15 | -88.65 | $17.34 | 1.5M |
| 2026-07-14 | -88.65 | $17.34 | 1.3M |
| 2026-07-13 | -86.49 | $17.38 | 1.4M |
| 2026-07-10 | -55.68 | $17.95 | 1.8M |
| 2026-07-09 | -16.22 | $18.68 | 1.3M |
| 2026-07-08 | -39.90 | $18.29 | 1.4M |
| 2026-07-07 | -41.45 | $18.26 | 1.5M |
| 2026-07-06 | -73.58 | $17.64 | 1.7M |
| 2026-07-02 | -70.98 | $17.69 | 1.8M |
| 2026-07-01 | -93.26 | $17.26 | 1.2M |
| 2026-06-30 | -96.22 | $17.28 | 945800 |
| 2026-06-29 | -87.57 | $17.44 | 940200 |
| 2026-06-26 | -83.93 | $17.65 | 1.4M |
| 2026-06-25 | -74.40 | $17.81 | 2.3M |
| 2026-06-24 | -74.40 | $17.81 | 2.2M |
| 2026-06-23 | -76.19 | $17.78 | 2.8M |
| 2026-06-22 | -75.16 | $17.85 | 1.9M |
| 2026-06-18 | -45.96 | $18.32 | 2.5M |
| 2026-06-17 | -49.69 | $18.26 | 1.2M |
| 2026-06-16 | -18.63 | $18.76 | 928633 |
| 2026-06-15 | -37.10 | $18.84 | 1.3M |
| 2026-06-12 | -55.46 | $18.51 | 1.2M |
| 2026-06-11 | -56.95 | $18.75 | 3.6M |
| 2026-06-10 | -70.48 | $18.43 | 1.3M |
| 2026-06-09 | -65.27 | $18.69 | 3.4M |
| 2026-06-08 | -74.44 | $18.47 | 2.7M |
| 2026-06-05 | -83.78 | $18.12 | 3.1M |
| 2026-06-04 | -81.60 | $18.21 | 1.8M |
| 2026-06-03 | -77.48 | $18.38 | 1.9M |
| 2026-06-02 | -71.91 | $18.61 | 1.5M |
| 2026-06-01 | -81.36 | $18.22 | 3.2M |
| 2026-05-29 | -91.04 | $17.82 | 2.6M |
| 2026-05-28 | -94.19 | $17.69 | 2.0M |
| 2026-05-27 | -97.49 | $17.70 | 1.3M |
| 2026-05-26 | -99.41 | $18.21 | 1.3M |
| 2026-05-22 | -97.10 | $18.32 | 1.9M |
| 2026-05-21 | -89.14 | $18.60 | 1.6M |
| 2026-05-20 | -98.55 | $18.48 | 3.1M |
| 2026-05-19 | -99.04 | $18.85 | 1.6M |
| 2026-05-18 | -97.69 | $19.16 | 995708 |
| 2026-05-15 | -100.00 | $19.58 | 1.2M |
| 2026-05-14 | -97.57 | $19.71 | 3.2M |
| 2026-05-13 | -98.82 | $20.41 | 711700 |
| 2026-05-12 | -96.33 | $20.57 | 1.2M |
| 2026-05-11 | -93.24 | $21.08 | 876325 |
| 2026-05-08 | -88.41 | $21.18 | 622006 |
| 2026-05-07 | -99.03 | $20.96 | 1.1M |
| 2026-05-06 | -92.42 | $21.18 | 768500 |
| 2026-05-05 | -79.29 | $21.44 | 438121 |
| 2026-05-04 | -91.92 | $21.19 | 726300 |
| 2026-05-01 | -88.89 | $21.25 | 387601 |
| 2026-04-30 | -79.80 | $21.43 | 693094 |
| 2026-04-29 | -94.95 | $21.13 | 857500 |
| 2026-04-28 | -90.55 | $21.19 | 658400 |
| 2026-04-27 | -84.08 | $21.32 | 1.1M |
| 2026-04-24 | -66.67 | $21.67 | 1.1M |
| 2026-04-23 | -65.67 | $21.69 | 1.0M |
| 2026-04-22 | -58.21 | $21.84 | 890800 |
| 2026-04-21 | -61.69 | $21.77 | 1.0M |
| 2026-04-20 | -45.80 | $21.92 | 2.1M |
| 2026-04-17 | -13.45 | $22.69 | 1.9M |
| 2026-04-16 | -13.03 | $22.70 | 1.1M |
| 2026-04-15 | -15.13 | $22.65 | 1.6M |
| 2026-04-14 | -10.92 | $22.75 | 1.2M |
| 2026-04-13 | -4.95 | $22.55 | 900306 |
| 2026-04-10 | -1.49 | $22.62 | 1.3M |
| 2026-04-09 | -10.86 | $22.19 | 1.0M |
| 2026-04-08 | -15.43 | $22.11 | 1.4M |
| 2026-04-07 | -59.13 | $21.48 | 1.6M |
| 2026-04-06 | -70.19 | $21.25 | 1.1M |
| 2026-04-02 | -58.17 | $21.50 | 1.0M |
| 2026-04-01 | -39.90 | $21.88 | 1.0M |
| 2026-03-31 | -64.35 | $21.45 | 1.7M |
| 2026-03-30 | -76.96 | $21.16 | 1.3M |
| 2026-03-27 | -71.15 | $21.53 | 708100 |
| 2026-03-26 | -77.74 | $21.38 | 945416 |
| 2026-03-25 | -69.03 | $21.81 | 902100 |
| 2026-03-24 | -73.23 | $21.65 | 1.2M |
| 2026-03-23 | -83.46 | $21.26 | 2.5M |
| 2026-03-20 | -86.96 | $21.64 | 2.0M |
| 2026-03-19 | -81.55 | $21.84 | 1.1M |
| 2026-03-18 | -76.49 | $22.01 | 1.2M |
| 2026-03-17 | -69.05 | $22.26 | 1.7M |
| 2026-03-16 | -88.69 | $21.60 | 1.6M |
| 2026-03-13 | -100.00 | $21.22 | 2.0M |
| 2026-03-12 | -91.21 | $21.78 | 980318 |
| 2026-03-11 | -81.76 | $22.07 | 1.1M |
| 2026-03-10 | -71.34 | $22.39 | 1.3M |
| 2026-03-09 | -73.83 | $22.21 | 2.3M |
| 2026-03-06 | -71.19 | $22.01 | 2.8M |
| 2026-03-05 | -61.14 | $22.33 | 3.1M |
| 2026-03-04 | -43.08 | $22.90 | 4.2M |
| 2026-03-03 | -50.77 | $22.60 | 1.6M |
| 2026-03-02 | -23.94 | $23.56 | 1.7M |
| 2026-02-27 | -18.31 | $23.80 | 1.5M |
| 2026-02-26 | -14.32 | $23.97 | 3.9M |
| 2026-02-25 | -5.87 | $24.33 | 1.6M |
| 2026-02-24 | -10.14 | $24.13 | 2.1M |
| 2026-02-23 | -14.16 | $23.91 | 4.5M |
| 2026-02-20 | -0.80 | $24.54 | 1.4M |
| 2026-02-19 | -3.98 | $24.15 | 2.2M |
| 2026-02-18 | -4.02 | $23.79 | 2.3M |
| 2026-02-17 | -4.67 | $23.75 | 3.0M |
| 2026-02-13 | -8.52 | $23.56 | 1.0M |
| 2026-02-12 | -9.17 | $23.52 | 2.1M |
| 2026-02-11 | -1.31 | $23.39 | 2.4M |
| 2026-02-10 | -13.27 | $22.66 | 2.4M |
| 2026-02-09 | -0.96 | $21.77 | 1.6M |
| 2026-02-06 | -6.14 | $21.27 | 1.6M |
| 2026-02-05 | -15.16 | $21.02 | 2.4M |
| 2026-02-04 | -9.75 | $21.17 | 1.9M |
| 2026-02-03 | -19.49 | $20.90 | 1.5M |
| 2026-02-02 | -27.08 | $20.69 | 1.6M |
| 2026-01-30 | -18.77 | $20.92 | 2.5M |
| 2026-01-29 | -13.00 | $21.08 | 1.9M |
| 2026-01-28 | -11.64 | $20.72 | 1.5M |
| 2026-01-27 | -3.86 | $20.66 | 1.4M |
| 2026-01-26 | -7.97 | $19.94 | 1.2M |
| 2026-01-23 | -3.13 | $19.91 | 1.1M |
| 2026-01-22 | -10.32 | $19.67 | 1.8M |
| 2026-01-21 | -12.78 | $19.63 | 2.6M |
| 2026-01-20 | -7.89 | $19.52 | 1.8M |
| 2026-01-16 | -0.97 | $19.49 | 1.4M |
| 2026-01-15 | -12.77 | $19.29 | 1.2M |
| 2026-01-14 | -23.91 | $19.17 | 2.1M |
| 2026-01-13 | -50.00 | $18.93 | 1.2M |
| 2026-01-12 | -36.96 | $19.05 | 2.4M |
| 2026-01-09 | -49.14 | $18.82 | 1.4M |
| 2026-01-08 | -36.21 | $18.97 | 1.8M |
| 2026-01-07 | -36.21 | $18.97 | 1.7M |
| 2026-01-06 | -15.52 | $19.21 | 3.1M |
| 2026-01-05 | -25.86 | $19.09 | 2.2M |
| 2026-01-02 | -23.58 | $19.04 | 2.3M |
| 2025-12-31 | -30.19 | $18.97 | 601900 |
| 2025-12-30 | -22.64 | $19.05 | 993000 |
| 2025-12-29 | -21.70 | $19.06 | 929506 |
| 2025-12-26 | -13.08 | $19.15 | 665600 |
| 2025-12-24 | -22.81 | $19.03 | 633732 |
| 2025-12-23 | -43.13 | $18.60 | 762019 |
| 2025-12-22 | -41.88 | $18.62 | 966300 |
| 2025-12-19 | -41.88 | $18.62 | 1.7M |
| 2025-12-18 | -27.43 | $18.81 | 2.6M |
| 2025-12-17 | -13.71 | $19.05 | 3.1M |
| 2025-12-16 | -33.14 | $18.71 | 2.4M |
| 2025-12-15 | -16.00 | $19.01 | 2.4M |
| 2025-12-12 | -21.62 | $18.70 | 2.6M |
| 2025-12-11 | -34.46 | $18.51 | 3.0M |
| 2025-12-10 | -26.35 | $18.63 | 1.1M |
| 2025-12-09 | -42.57 | $18.39 | 1.7M |
| 2025-12-08 | -35.81 | $18.49 | 1.9M |
| 2025-12-05 | -31.08 | $18.56 | 1.5M |
| 2025-12-04 | -31.08 | $18.56 | 1.7M |
| 2025-12-03 | -30.41 | $18.57 | 2.1M |
| 2025-12-02 | -21.50 | $18.38 | 2.4M |
| 2025-12-01 | -21.55 | $18.45 | 1.6M |
| 2025-11-28 | -29.31 | $18.36 | 830600 |
| 2025-11-26 | -33.06 | $18.35 | 2.0M |
| 2025-11-25 | -61.90 | $18.18 | 2.7M |
| 2025-11-24 | -82.74 | $17.83 | 1.9M |
| 2025-11-21 | -82.74 | $17.83 | 1.3M |
| 2025-11-20 | -92.26 | $17.67 | 1.8M |
| 2025-11-19 | -92.86 | $17.79 | 1.4M |
| 2025-11-18 | -92.41 | $17.88 | 2.0M |
| 2025-11-17 | -76.60 | $18.14 | 1.8M |
| 2025-11-14 | -80.00 | $18.10 | 1.4M |
| 2025-11-13 | -76.55 | $18.15 | 2.1M |
| 2025-11-12 | -85.62 | $18.02 | 1.4M |
| 2025-11-11 | -63.70 | $18.34 | 1.9M |
| 2025-11-10 | -80.14 | $18.10 | 1.4M |
| 2025-11-07 | -86.18 | $18.21 | 919122 |
| 2025-11-06 | -68.29 | $18.43 | 1.9M |
| 2025-11-05 | -76.98 | $18.36 | 831009 |
| 2025-11-04 | -68.31 | $18.49 | 1.3M |
| 2025-11-03 | -55.10 | $18.70 | 1.2M |
| 2025-10-31 | -68.13 | $18.55 | 1.2M |
| 2025-10-30 | -80.65 | $18.40 | 792900 |
| 2025-10-29 | -56.57 | $18.90 | 773927 |
| 2025-10-28 | -44.95 | $19.13 | 1.2M |
| 2025-10-27 | -59.60 | $18.84 | 929659 |
| 2025-10-24 | -71.21 | $18.61 | 1.4M |
| 2025-10-23 | -65.15 | $18.73 | 667800 |
| 2025-10-22 | -50.51 | $19.02 | 679817 |
| 2025-10-21 | -55.05 | $18.93 | 892650 |
| 2025-10-20 | -38.89 | $19.25 | 956520 |
| 2025-10-17 | -51.01 | $19.01 | 1.0M |
| 2025-10-16 | -40.40 | $19.22 | 3.8M |
| 2025-10-15 | -77.88 | $18.50 | 1.5M |
| 2025-10-14 | -92.66 | $18.20 | 1.6M |
| 2025-10-13 | -100.00 | $18.48 | 1.6M |
| 2025-10-10 | -99.40 | $18.57 | 1.2M |
| 2025-10-09 | -96.32 | $18.91 | 961300 |
| 2025-10-08 | -80.95 | $19.37 | 812627 |
| 2025-10-07 | -83.81 | $19.34 | 634524 |
| 2025-10-06 | -66.67 | $19.52 | 589532 |
| 2025-10-03 | -52.38 | $19.67 | 724246 |
| 2025-10-02 | -43.20 | $19.88 | 1.2M |
| 2025-10-01 | -52.80 | $19.76 | 1.6M |
| 2025-09-30 | -73.60 | $19.50 | 2.6M |
| 2025-09-29 | -75.20 | $19.48 | 1.5M |
| 2025-09-26 | -88.00 | $19.32 | 912303 |
| 2025-09-25 | -87.59 | $19.34 | 1.1M |
| 2025-09-24 | -76.64 | $19.49 | 2.3M |
| 2025-09-23 | -85.71 | $19.41 | 1.4M |
| 2025-09-22 | -87.31 | $19.42 | 1.7M |
| 2025-09-19 | -95.63 | $19.39 | 1.3M |
| 2025-09-18 | -73.89 | $19.98 | 923900 |
| 2025-09-17 | -66.88 | $20.09 | 979800 |
| 2025-09-16 | -71.97 | $20.01 | 1.8M |
| 2025-09-15 | -69.43 | $20.05 | 1.4M |
| 2025-09-12 | -89.17 | $19.74 | 1.2M |
| 2025-09-11 | -68.79 | $20.06 | 1.4M |
| 2025-09-10 | -89.17 | $19.74 | 2.5M |
| 2025-09-09 | -74.03 | $20.00 | 2.9M |
| 2025-09-08 | -71.90 | $20.04 | 812612 |
| 2025-09-05 | -56.21 | $20.28 | 1.7M |
| 2025-09-04 | -65.36 | $20.14 | 978600 |
| 2025-09-03 | -75.82 | $19.98 | 2.4M |
| 2025-09-02 | -88.89 | $19.78 | 1.6M |
| 2025-08-29 | -62.24 | $20.25 | 998074 |
| 2025-08-28 | -39.01 | $20.43 | 1.4M |
| 2025-08-27 | -52.20 | $20.19 | 782920 |
| 2025-08-26 | -40.11 | $20.41 | 1.8M |
| 2025-08-25 | -9.34 | $20.97 | 1.1M |
| 2025-08-22 | -23.89 | $20.69 | 1.2M |
| 2025-08-21 | -35.56 | $20.48 | 929831 |
| 2025-08-20 | -9.94 | $20.95 | 2.2M |
| 2025-08-19 | -21.86 | $20.75 | 3.0M |
| 2025-08-18 | -19.67 | $20.79 | 1.8M |
| 2025-08-15 | -30.60 | $20.59 | 712321 |
| 2025-08-14 | -24.59 | $20.70 | 2.0M |
| 2025-08-13 | -48.09 | $20.27 | 1.7M |
| 2025-08-12 | -61.19 | $20.10 | 2.5M |
| 2025-08-11 | -66.82 | $20.04 | 1.5M |
| 2025-08-08 | -59.91 | $20.19 | 666700 |
| 2025-08-07 | -61.75 | $20.15 | 1.8M |
| 2025-08-06 | -60.83 | $20.17 | 1.3M |
| 2025-08-05 | -34.10 | $20.75 | 1.0M |
| 2025-08-04 | -42.86 | $20.56 | 1.3M |
| 2025-08-01 | -51.15 | $20.38 | 1.2M |
| 2025-07-31 | -83.33 | $20.19 | 1.2M |
| 2025-07-30 | -82.05 | $20.21 | 478826 |
| 2025-07-29 | -75.60 | $20.34 | 1.1M |
| 2025-07-28 | -93.45 | $20.04 | 1.1M |
| 2025-07-25 | -68.57 | $20.65 | 517800 |
| 2025-07-24 | -40.99 | $20.95 | 1.3M |
| 2025-07-23 | -27.98 | $21.07 | 1.0M |
| 2025-07-22 | -30.05 | $21.03 | 730416 |
| 2025-07-21 | -36.00 | $20.80 | 666440 |
| 2025-07-18 | -36.44 | $20.79 | 613943 |
| 2025-07-17 | -28.00 | $20.98 | 833224 |
| 2025-07-16 | -19.56 | $21.17 | 676732 |
| 2025-07-15 | -10.22 | $21.38 | 1.1M |
| 2025-07-14 | -14.67 | $21.28 | 763200 |
| 2025-07-11 | -16.89 | $21.23 | 1.1M |
| 2025-07-10 | -28.89 | $20.96 | 1.0M |
| 2025-07-09 | -41.78 | $20.67 | 786750 |
| 2025-07-08 | -37.33 | $20.77 | 1.7M |
| 2025-07-07 | -26.67 | $21.01 | 1.0M |
| 2025-07-03 | -17.23 | $21.20 | 556309 |
| 2025-07-02 | -15.89 | $21.20 | 958183 |
| 2025-07-01 | -10.42 | $21.31 | 1.6M |
| 2025-06-30 | -6.73 | $20.78 | 2.4M |
| 2025-06-27 | -12.62 | $20.30 | 1.7M |
| 2025-06-26 | -16.75 | $20.12 | 1.5M |
| 2025-06-25 | -26.60 | $19.92 | 1.7M |
| 2025-06-24 | -9.36 | $20.27 | 2.0M |
| 2025-06-23 | -35.47 | $19.74 | 1.2M |
| 2025-06-20 | -32.51 | $19.80 | 930500 |
| 2025-06-18 | -35.47 | $19.74 | 1.2M |
| 2025-06-17 | -34.98 | $19.75 | 1.3M |
| 2025-06-16 | -14.78 | $20.16 | 1.3M |
| 2025-06-13 | -10.86 | $19.99 | 800200 |
| 2025-06-12 | -2.86 | $20.13 | 1.2M |
| 2025-06-11 | -13.46 | $19.78 | 992611 |
| 2025-06-10 | -13.61 | $19.70 | 576432 |
| 2025-06-09 | -0.68 | $19.88 | 1.0M |
| 2025-06-06 | -8.51 | $19.72 | 960104 |
| 2025-06-05 | -3.91 | $19.66 | 1.6M |
| 2025-06-04 | -42.86 | $19.23 | 1.1M |
| 2025-06-03 | -68.57 | $18.98 | 910417 |
| 2025-06-02 | -76.76 | $18.86 | 1.6M |
| 2025-05-30 | -79.46 | $18.81 | 2.3M |
| 2025-05-29 | -76.22 | $19.19 | 923828 |
| 2025-05-28 | -76.92 | $19.18 | 756700 |
| 2025-05-27 | -64.86 | $19.32 | 3.4M |
| 2025-05-23 | -60.24 | $19.28 | 1.9M |
| 2025-05-22 | -68.82 | $19.11 | 699200 |
| 2025-05-21 | -49.72 | $19.39 | 2.6M |
| 2025-05-20 | -38.78 | $19.52 | 2.0M |
| 2025-05-19 | -41.10 | $19.38 | 2.1M |
| 2025-05-16 | -40.77 | $19.33 | 818918 |
| 2025-05-15 | -35.69 | $19.37 | 1.1M |
| 2025-05-14 | -37.76 | $19.20 | 1.9M |
| 2025-05-13 | -32.44 | $19.31 | 2.9M |
| 2025-05-12 | -33.65 | $19.21 | 1.6M |
| 2025-05-09 | -29.00 | $19.32 | 1.4M |
| 2025-05-08 | -35.16 | $19.06 | 1.4M |
| 2025-05-07 | -19.85 | $19.48 | 1.9M |
| 2025-05-06 | -4.96 | $20.08 | 860300 |
| 2025-05-05 | -4.47 | $20.10 | 547065 |
| 2025-05-02 | -0.53 | $20.03 | 1.0M |
| 2025-05-01 | -5.47 | $19.36 | 1.1M |
| 2025-04-30 | -2.43 | $19.46 | 1.1M |
| 2025-04-29 | -7.34 | $18.90 | 1.2M |
| 2025-04-28 | -4.55 | $18.98 | 1.5M |
| 2025-04-25 | -7.60 | $18.68 | 1.4M |
| 2025-04-24 | -6.46 | $18.71 | 1.5M |
| 2025-04-23 | -1.24 | $18.64 | 1.6M |
| 2025-04-22 | -3.51 | $18.45 | 1.9M |
| 2025-04-21 | -2.63 | $18.10 | 1.0M |
| 2025-04-17 | -7.37 | $18.01 | 1.7M |
| 2025-04-16 | -33.95 | $17.67 | 2.4M |
| 2025-04-15 | -48.72 | $17.45 | 1.3M |
| 2025-04-14 | -58.12 | $17.23 | 931407 |
| 2025-04-11 | -57.83 | $17.30 | 2.1M |
| 2025-04-10 | -69.08 | $17.02 | 1.4M |
| 2025-04-09 | -61.04 | $17.22 | 2.1M |
| 2025-04-08 | -95.75 | $16.71 | 1.6M |
| 2025-04-07 | -80.98 | $17.08 | 1.3M |
| 2025-04-04 | -94.04 | $17.32 | 1.7M |
| 2025-04-03 | -57.62 | $17.87 | 1.5M |
| 2025-04-02 | -94.70 | $17.31 | 800448 |
| 2025-04-01 | -68.18 | $17.69 | 1.3M |
| 2025-03-31 | -58.86 | $17.71 | 1.2M |
| 2025-03-28 | -69.14 | $17.53 | 1.2M |
| 2025-03-27 | -56.99 | $17.64 | 1.9M |
| 2025-03-26 | -46.11 | $17.85 | 723935 |
| 2025-03-25 | -52.33 | $17.73 | 1.1M |
| 2025-03-24 | -54.40 | $17.69 | 1.1M |
| 2025-03-21 | -48.70 | $17.80 | 2.4M |
| 2025-03-20 | -29.02 | $18.18 | 1.0M |
| 2025-03-19 | -17.62 | $18.40 | 1.2M |
| 2025-03-18 | -18.65 | $18.38 | 1.2M |
| 2025-03-17 | -5.70 | $18.63 | 960800 |
| 2025-03-14 | 0.00 | $18.28 | 1.3M |
| 2025-03-13 | -6.25 | $18.08 | 1.1M |
| 2025-03-12 | -8.61 | $17.96 | 924613 |
| 2025-03-11 | -20.53 | $17.78 | 1.7M |
| 2025-03-10 | -32.45 | $17.60 | 843615 |
| 2025-03-07 | -9.93 | $17.94 | 1.2M |
| 2025-03-06 | -11.26 | $17.92 | 1.3M |
| 2025-03-05 | -2.13 | $17.96 | 3.7M |
| 2025-03-04 | -58.73 | $17.10 | 1.4M |
| 2025-03-03 | -52.38 | $17.18 | 1.6M |
| 2025-02-28 | -53.97 | $17.16 | 2.0M |
| 2025-02-27 | -51.16 | $17.21 | 1.3M |
| 2025-02-26 | -19.12 | $17.68 | 1.5M |
| 2025-02-25 | -12.86 | $17.80 | 1.5M |
| 2025-02-24 | -25.53 | $17.63 | 2.5M |
| 2025-02-21 | -39.72 | $17.43 | 2.0M |
| 2025-02-20 | -31.21 | $17.55 | 2.7M |
| 2025-02-19 | -48.23 | $17.31 | 2.1M |
| 2025-02-18 | -52.48 | $17.25 | 1.8M |
| 2025-02-14 | -62.24 | $17.10 | 1.8M |
| 2025-02-13 | -68.86 | $16.84 | 1.4M |
| 2025-02-12 | -62.63 | $16.80 | 1.3M |
| 2025-02-11 | -50.24 | $16.94 | 1.4M |
| 2025-02-10 | -39.34 | $17.03 | 1.2M |
| 2025-02-07 | -53.28 | $16.69 | 2.0M |
| 2025-02-06 | -39.34 | $17.03 | 1.4M |
| 2025-02-05 | -40.16 | $17.01 | 1.6M |
| 2025-02-04 | -40.57 | $17.00 | 1.4M |
| 2025-02-03 | -29.51 | $17.27 | 1.6M |
| 2025-01-31 | -26.94 | $17.33 | 1.2M |
| 2025-01-30 | -16.00 | $17.59 | 580820 |
| 2025-01-29 | -10.80 | $17.72 | 407419 |
| 2025-01-28 | -11.20 | $17.71 | 689900 |
| 2025-01-27 | -2.00 | $17.94 | 1.2M |
| 2025-01-24 | -4.41 | $17.66 | 845602 |
| 2025-01-23 | -1.52 | $17.44 | 1.8M |
| 2025-01-22 | -6.37 | $16.96 | 2.0M |
| 2025-01-21 | -6.37 | $16.96 | 1.3M |
| 2025-01-17 | -1.57 | $16.74 | 1.0M |
| 2025-01-16 | -1.85 | $16.55 | 1.5M |
| 2025-01-15 | -16.67 | $16.39 | 1.5M |
| 2025-01-14 | -34.26 | $16.20 | 1.5M |
| 2025-01-13 | -51.85 | $16.01 | 1.3M |
| 2025-01-10 | -92.59 | $15.57 | 1.3M |
| 2025-01-08 | -71.30 | $15.80 | 1.2M |
| 2025-01-07 | -72.22 | $15.79 | 1.3M |
| 2025-01-06 | -83.33 | $15.67 | 1.2M |
| 2025-01-03 | -86.63 | $15.74 | 548200 |
| 2025-01-02 | -94.58 | $15.62 | 794316 |
| 2024-12-31 | -98.83 | $15.52 | 530300 |
| 2024-12-30 | -95.04 | $15.62 | 554403 |
| 2024-12-27 | -92.17 | $15.86 | 846900 |
| 2024-12-26 | -88.61 | $15.96 | 400802 |
| 2024-12-24 | -82.21 | $16.14 | 311900 |
| 2024-12-23 | -85.41 | $16.05 | 937403 |
| 2024-12-20 | -84.70 | $16.07 | 760300 |
| 2024-12-19 | -82.92 | $16.12 | 1.7M |
| 2024-12-18 | -76.76 | $16.27 | 1.9M |
| 2024-12-17 | -61.63 | $16.33 | 1.9M |
| 2024-12-16 | -57.10 | $16.48 | 1.6M |
| 2024-12-13 | -63.87 | $16.24 | 2.8M |
| 2024-12-12 | -66.94 | $16.00 | 2.9M |
| 2024-12-11 | -73.77 | $15.75 | 3.0M |
| 2024-12-10 | -74.59 | $15.72 | 2.6M |
| 2024-12-09 | -68.85 | $15.93 | 1.6M |
| 2024-12-06 | -57.92 | $16.33 | 2.0M |
| 2024-12-05 | -45.90 | $16.77 | 2.6M |
| 2024-12-04 | -24.59 | $17.55 | 8.1M |
| 2024-12-03 | -11.48 | $18.03 | 9.3M |
| 2024-12-02 | -9.29 | $18.11 | 2.8M |
| 2024-11-29 | -8.20 | $18.15 | 2.5M |
| 2024-11-27 | -1.41 | $18.29 | 3.0M |
| 2024-11-26 | -0.76 | $17.41 | 3.4M |
| 2024-11-25 | -2.69 | $16.96 | 3.5M |
| 2024-11-22 | -0.55 | $16.60 | 3.4M |
| 2024-11-21 | -3.73 | $16.34 | 2.8M |
| 2024-11-20 | -16.55 | $16.00 | 2.4M |
| 2024-11-19 | -61.38 | $15.35 | 2.8M |
| 2024-11-18 | -66.90 | $15.27 | 1.8M |
| 2024-11-15 | -71.72 | $15.20 | 1.2M |
| 2024-11-14 | -68.28 | $15.25 | 1.5M |
| 2024-11-13 | -70.54 | $15.33 | 1.1M |
| 2024-11-12 | -61.24 | $15.45 | 700974 |
| 2024-11-11 | -41.86 | $15.70 | 1.2M |
| 2024-11-08 | -100.00 | $14.95 | 1.7M |
| 2024-11-07 | -4.58 | $16.18 | 1.7M |
| 2024-11-06 | -27.52 | $15.69 | 1.3M |
| 2024-11-05 | -28.81 | $15.65 | 881853 |
| 2024-11-04 | -19.33 | $15.76 | 550121 |
| 2024-11-01 | -22.69 | $15.72 | 834700 |
| 2024-10-31 | -21.85 | $15.73 | 693935 |
| 2024-10-30 | -14.75 | $15.81 | 696400 |
| 2024-10-29 | -26.45 | $15.66 | 332633 |
| 2024-10-28 | -24.79 | $15.68 | 412200 |
| 2024-10-25 | -14.88 | $15.80 | 499200 |
| 2024-10-24 | -22.31 | $15.71 | 685426 |
| 2024-10-23 | -35.54 | $15.55 | 465800 |
| 2024-10-22 | -9.09 | $15.87 | 735400 |
| 2024-10-21 | -19.05 | $15.62 | 965300 |
| 2024-10-18 | -6.67 | $15.75 | 497600 |
| 2024-10-17 | -10.48 | $15.71 | 829321 |
| 2024-10-16 | -11.43 | $15.70 | 879900 |
| 2024-10-15 | -74.29 | $15.04 | 732615 |
| 2024-10-14 | -68.57 | $15.10 | 335700 |
| 2024-10-11 | -61.90 | $15.17 | 1.4M |
| 2024-10-10 | -80.53 | $14.99 | 415027 |
| 2024-10-09 | -92.04 | $14.86 | 310800 |
| 2024-10-08 | -89.38 | $14.89 | 541400 |
| 2024-10-07 | -71.68 | $15.09 | 410300 |
| 2024-10-04 | -79.65 | $15.00 | 571600 |
| 2024-10-03 | -98.23 | $14.79 | 510418 |
| 2024-10-02 | -94.95 | $14.96 | 868250 |
| 2024-10-01 | -59.62 | $15.28 | 565500 |
| 2024-09-30 | -48.60 | $15.38 | 415041 |
| 2024-09-27 | -21.17 | $15.61 | 556009 |
| 2024-09-26 | -7.30 | $15.80 | 647901 |
| 2024-09-25 | -46.72 | $15.26 | 530962 |
| 2024-09-24 | -16.06 | $15.68 | 493600 |
| 2024-09-23 | -32.12 | $15.46 | 613415 |
| 2024-09-20 | -34.31 | $15.43 | 1.6M |
| 2024-09-19 | -30.66 | $15.48 | 920125 |
| 2024-09-18 | -25.55 | $15.55 | 1.0M |
| 2024-09-17 | -25.53 | $15.54 | 976616 |
| 2024-09-16 | -13.46 | $15.69 | 1.0M |
| 2024-09-13 | -16.75 | $15.58 | 1.1M |
| 2024-09-12 | -10.06 | $15.42 | 1.2M |
| 2024-09-11 | -14.47 | $15.35 | 843700 |
| 2024-09-10 | -17.61 | $15.30 | 889129 |
| 2024-09-09 | -8.77 | $15.43 | 605848 |
| 2024-09-06 | -13.22 | $15.35 | 793900 |
| 2024-09-05 | -4.60 | $15.50 | 742201 |
| 2024-09-04 | -13.04 | $14.97 | 743100 |
| 2024-09-03 | -13.20 | $14.89 | 477300 |
| 2024-08-30 | -25.38 | $14.65 | 624336 |
| 2024-08-29 | -25.89 | $14.64 | 259050 |
| 2024-08-28 | -25.89 | $14.64 | 483243 |
| 2024-08-27 | -3.05 | $15.09 | 269244 |
| 2024-08-26 | -6.60 | $15.02 | 260900 |
| 2024-08-23 | -2.08 | $15.06 | 593400 |
| 2024-08-22 | -8.13 | $14.65 | 372940 |
| 2024-08-21 | -0.63 | $14.77 | 396000 |
| 2024-08-20 | -8.72 | $14.54 | 554037 |
| 2024-08-19 | -12.75 | $14.48 | 417727 |
| 2024-08-16 | -34.90 | $14.15 | 519230 |
| 2024-08-15 | -34.90 | $14.15 | 790334 |
| 2024-08-14 | -35.57 | $14.14 | 425800 |
| 2024-08-13 | -31.54 | $14.20 | 641200 |
| 2024-08-12 | -48.99 | $13.94 | 400900 |
| 2024-08-09 | -42.38 | $14.03 | 421310 |
| 2024-08-08 | -31.13 | $14.20 | 590618 |
| 2024-08-07 | -57.62 | $13.80 | 781000 |
| 2024-08-06 | -87.01 | $13.33 | 688000 |
| 2024-08-05 | -67.31 | $13.62 | 647530 |
| 2024-08-02 | -25.64 | $14.27 | 695633 |
| 2024-08-01 | -30.13 | $14.20 | 555539 |
| 2024-07-31 | -6.41 | $14.57 | 641421 |
| 2024-07-30 | -4.59 | $14.15 | 252200 |
| 2024-07-29 | -4.59 | $14.15 | 316000 |
| 2024-07-26 | -1.98 | $14.10 | 353965 |
| 2024-07-25 | -6.33 | $13.85 | 436200 |
| 2024-07-24 | -14.29 | $13.71 | 399141 |
| 2024-07-23 | -17.46 | $13.63 | 434747 |
| 2024-07-22 | -4.76 | $13.71 | 858119 |
| 2024-07-19 | -63.49 | $13.34 | 291432 |
| 2024-07-18 | -23.81 | $13.59 | 453049 |
| 2024-07-17 | -46.03 | $13.45 | 629502 |
| 2024-07-16 | -66.67 | $13.32 | 434800 |
| 2024-07-15 | -92.06 | $13.16 | 383400 |
| 2024-07-12 | -53.97 | $13.40 | 826429 |
| 2024-07-11 | -60.32 | $13.36 | 863600 |
| 2024-07-10 | -76.19 | $13.26 | 1.1M |
| 2024-07-09 | -95.24 | $13.14 | 1.1M |
| 2024-07-08 | -87.30 | $13.19 | 1.2M |
| 2024-07-05 | -71.43 | $13.29 | 613802 |
| 2024-07-03 | -58.73 | $13.37 | 356700 |
| 2024-07-02 | -71.43 | $13.29 | 912843 |
| 2024-07-01 | -57.14 | $13.38 | 624342 |
| 2024-06-28 | -11.11 | $13.67 | 602305 |
| 2024-06-27 | -22.41 | $13.56 | 691800 |
| 2024-06-26 | -39.66 | $13.46 | 559900 |
| 2024-06-25 | -24.14 | $13.55 | 642354 |
| 2024-06-24 | -32.76 | $13.50 | 674100 |
| 2024-06-21 | -44.83 | $13.43 | 796978 |
| 2024-06-20 | -67.24 | $13.30 | 728905 |
| 2024-06-18 | -62.07 | $13.33 | 797034 |
| 2024-06-17 | -68.75 | $13.31 | 421500 |
| 2024-06-14 | -85.92 | $13.21 | 806239 |
| 2024-06-13 | -86.05 | $13.28 | 452333 |
| 2024-06-12 | -65.12 | $13.46 | 439532 |
| 2024-06-11 | -65.12 | $13.46 | 748500 |
| 2024-06-10 | -68.97 | $13.42 | 666500 |
| 2024-06-07 | -51.06 | $13.54 | 454324 |
| 2024-06-06 | -45.26 | $13.59 | 536700 |
| 2024-06-05 | -39.62 | $13.60 | 477748 |
| 2024-06-04 | -59.43 | $13.39 | 674526 |
| 2024-06-03 | -36.44 | $13.59 | 484000 |
| 2024-05-31 | -39.37 | $13.52 | 847147 |
| 2024-05-30 | -44.44 | $13.38 | 811111 |
| 2024-05-29 | -56.08 | $13.19 | 473900 |
| 2024-05-28 | -47.30 | $13.32 | 340913 |
| 2024-05-24 | -43.24 | $13.38 | 226004 |
| 2024-05-23 | -49.32 | $13.29 | 458300 |
| 2024-05-22 | -34.97 | $13.45 | 550505 |
| 2024-05-21 | -31.90 | $13.50 | 486248 |
| 2024-05-20 | -25.77 | $13.60 | 430303 |
| 2024-05-17 | -17.18 | $13.74 | 421504 |
| 2024-05-16 | -9.14 | $13.85 | 1.1M |
| 2024-05-15 | -1.28 | $13.65 | 740724 |
| 2024-05-14 | -1.50 | $13.41 | 355014 |
| 2024-05-13 | -6.09 | $13.18 | 247803 |
| 2024-05-10 | -12.17 | $13.11 | 400053 |
| 2024-05-09 | -7.27 | $13.12 | 560433 |
| 2024-05-08 | -14.16 | $13.07 | 513948 |
| 2024-05-07 | -31.39 | $13.04 | 522700 |
| 2024-05-06 | -47.95 | $12.86 | 258300 |
| 2024-05-03 | -52.87 | $12.84 | 319500 |
| 2024-05-02 | -59.24 | $12.74 | 329730 |
| 2024-05-01 | -69.43 | $12.58 | 463800 |
| 2024-04-30 | -65.61 | $12.64 | 765536 |
| 2024-04-29 | -66.25 | $12.64 | 381341 |
| 2024-04-26 | -72.32 | $12.59 | 346321 |
| 2024-04-25 | -79.80 | $12.51 | 343836 |
| 2024-04-24 | -75.66 | $12.65 | 436100 |
| 2024-04-23 | -74.01 | $12.69 | 625117 |
| 2024-04-22 | -80.62 | $12.54 | 842600 |
| 2024-04-19 | -95.80 | $12.20 | 451310 |
| 2024-04-18 | -97.06 | $12.17 | 1.1M |
| 2024-04-17 | -99.16 | $12.12 | 794640 |
| 2024-04-16 | -99.09 | $12.31 | 537800 |
| 2024-04-15 | -96.65 | $12.46 | 1.2M |
| 2024-04-12 | -98.56 | $12.42 | 1.6M |
| 2024-04-11 | -91.72 | $13.08 | 1.4M |
| 2024-04-10 | -99.26 | $13.18 | 1.6M |
| 2024-04-09 | -78.69 | $13.56 | 1.9M |
| 2024-04-08 | -80.33 | $13.54 | 860029 |
| 2024-04-05 | -90.70 | $13.42 | 974600 |
| 2024-04-04 | -92.06 | $13.43 | 1.4M |
| 2024-04-03 | -92.06 | $13.43 | 4.3M |
| 2024-04-02 | -97.17 | $13.56 | 861700 |
| 2024-04-01 | -91.86 | $13.80 | 822019 |
| 2024-03-28 | -66.28 | $14.02 | 927806 |
| 2024-03-27 | -50.00 | $14.16 | 536836 |
| 2024-03-26 | -32.56 | $14.31 | 717600 |
| 2024-03-25 | -52.33 | $14.14 | 642236 |
| 2024-03-22 | -26.74 | $14.36 | 694200 |
| 2024-03-21 | -38.95 | $14.31 | 897911 |
| 2024-03-20 | -75.45 | $14.00 | 1.3M |
| 2024-03-19 | -91.01 | $14.02 | 1.1M |
| 2024-03-18 | -98.32 | $14.18 | 535822 |
| 2024-03-15 | -95.73 | $14.23 | 503006 |
| 2024-03-14 | -73.50 | $14.49 | 941800 |
| 2024-03-13 | -74.60 | $14.41 | 502900 |
| 2024-03-12 | -71.54 | $14.42 | 1.4M |
| 2024-03-11 | -63.77 | $14.47 | 856000 |
| 2024-03-08 | -54.11 | $14.56 | 965400 |
| 2024-03-07 | -59.59 | $14.48 | 1.3M |
| 2024-03-06 | -63.70 | $14.42 | 866700 |
| 2024-03-05 | -67.81 | $14.36 | 768349 |
| 2024-03-04 | -65.07 | $14.40 | 837416 |
| 2024-03-01 | -64.38 | $14.41 | 815262 |
| 2024-02-29 | -65.61 | $14.32 | 1.1M |
| 2024-02-28 | -48.86 | $14.28 | 605100 |
| 2024-02-27 | -50.00 | $14.20 | 457642 |
| 2024-02-26 | -40.87 | $14.41 | 878600 |
| 2024-02-23 | -34.33 | $14.55 | 1.4M |
| 2024-02-22 | -30.15 | $14.56 | 1.9M |
| 2024-02-21 | -28.41 | $14.58 | 1.4M |
| 2024-02-20 | -13.26 | $14.98 | 2.6M |
| 2024-02-16 | -4.29 | $14.57 | 795700 |
| 2024-02-15 | -5.15 | $14.38 | 497300 |
| 2024-02-14 | -14.95 | $14.19 | 584100 |
| 2024-02-13 | -18.06 | $14.09 | 858200 |
| 2024-02-12 | -13.43 | $14.19 | 850202 |
| 2024-02-09 | -25.46 | $13.93 | 418900 |
| 2024-02-08 | -24.07 | $13.96 | 636425 |
| 2024-02-07 | -11.11 | $14.24 | 578738 |
| 2024-02-06 | -14.35 | $14.17 | 1.4M |
| 2024-02-05 | -18.06 | $14.09 | 1.4M |
| 2024-02-02 | -11.57 | $14.23 | 1.5M |
| 2024-02-01 | -2.98 | $13.95 | 1.5M |
| 2024-01-31 | -13.00 | $13.19 | 1.1M |
| 2024-01-30 | -24.76 | $13.11 | 1.2M |
| 2024-01-29 | -34.71 | $13.11 | 780515 |
| 2024-01-26 | -45.26 | $13.07 | 627200 |
| 2024-01-25 | -63.31 | $12.83 | 662300 |
| 2024-01-24 | -78.29 | $12.65 | 683977 |
| 2024-01-23 | -78.57 | $12.65 | 813117 |
| 2024-01-22 | -80.89 | $12.62 | 506913 |
| 2024-01-19 | -78.98 | $12.65 | 902100 |
| 2024-01-18 | -82.17 | $12.60 | 877616 |
| 2024-01-17 | -94.90 | $12.40 | 562725 |
| 2024-01-16 | -98.27 | $12.41 | 685200 |
| 2024-01-12 | -88.73 | $12.86 | 601900 |
| 2024-01-11 | -90.14 | $12.84 | 705307 |
| 2024-01-10 | -90.85 | $12.83 | 515100 |
| 2024-01-09 | -95.77 | $12.76 | 831800 |
| 2024-01-08 | -92.54 | $12.88 | 671600 |
| 2024-01-05 | -95.52 | $12.84 | 738500 |
| 2024-01-04 | -99.25 | $12.80 | 836600 |
| 2024-01-03 | -93.60 | $12.95 | 758804 |
| 2024-01-02 | -77.24 | $13.17 | 1.5M |
| 2023-12-29 | -49.64 | $13.44 | 863441 |
| 2023-12-28 | -40.15 | $13.57 | 649300 |
| 2023-12-27 | -31.39 | $13.69 | 677527 |
| 2023-12-26 | -21.17 | $13.83 | 460100 |
| 2023-12-22 | -24.82 | $13.78 | 565600 |
| 2023-12-21 | -21.58 | $13.82 | 653823 |
| 2023-12-20 | -25.87 | $13.75 | 683717 |
| 2023-12-19 | -24.48 | $13.77 | 826017 |
| 2023-12-18 | -27.27 | $13.73 | 865223 |
| 2023-12-15 | -7.69 | $14.01 | 638700 |
| 2023-12-14 | -4.90 | $14.05 | 722030 |
| 2023-12-13 | -0.88 | $13.82 | 804310 |
| 2023-12-12 | -5.41 | $13.28 | 579523 |
| 2023-12-11 | -4.12 | $13.28 | 627529 |
| 2023-12-08 | -17.02 | $13.13 | 441800 |
| 2023-12-07 | -15.96 | $13.14 | 578934 |
| 2023-12-06 | -18.09 | $13.12 | 598726 |
| 2023-12-05 | -8.97 | $13.03 | 758200 |
| 2023-12-04 | -11.54 | $13.01 | 1.2M |
| 2023-12-01 | -19.23 | $12.95 | 714500 |
| 2023-11-30 | -5.13 | $13.06 | 933000 |
| 2023-11-29 | -10.75 | $13.00 | 565513 |
| 2023-11-28 | 0.00 | $13.10 | 932100 |
| 2023-11-27 | -17.31 | $12.83 | 848900 |
| 2023-11-24 | -21.19 | $12.76 | 490415 |
| 2023-11-22 | -18.64 | $12.79 | 576300 |
| 2023-11-21 | -10.17 | $12.89 | 730300 |
| 2023-11-20 | -2.54 | $12.98 | 639400 |
| 2023-11-17 | -5.41 | $12.88 | 796747 |
| 2023-11-16 | -8.11 | $12.85 | 422100 |
| 2023-11-15 | -17.12 | $12.75 | 587900 |
| 2023-11-14 | -20.72 | $12.71 | 819848 |
| 2023-11-13 | -46.85 | $12.42 | 985800 |
| 2023-11-10 | -31.53 | $12.59 | 579738 |
| 2023-11-09 | -27.03 | $12.64 | 832042 |
| 2023-11-08 | -40.54 | $12.49 | 870500 |
| 2023-11-07 | -32.43 | $12.58 | 830448 |
| 2023-11-06 | -13.51 | $12.79 | 560700 |
| 2023-11-03 | -5.21 | $12.74 | 572700 |
| 2023-11-02 | -11.25 | $12.54 | 493863 |
| 2023-11-01 | -40.00 | $12.31 | 649127 |
| 2023-10-31 | -68.75 | $12.08 | 844701 |
| 2023-10-30 | -75.00 | $12.03 | 650223 |
| 2023-10-27 | -97.78 | $11.85 | 769116 |
| 2023-10-26 | -94.50 | $11.96 | 844119 |
| 2023-10-25 | -99.02 | $11.98 | 447200 |
| 2023-10-24 | -84.31 | $12.13 | 1.2M |
| 2023-10-23 | -94.12 | $12.03 | 733600 |
| 2023-10-20 | -87.25 | $12.10 | 463700 |
| 2023-10-19 | -77.45 | $12.20 | 814302 |
| 2023-10-18 | -67.65 | $12.30 | 1.1M |
| 2023-10-17 | -69.61 | $12.28 | 921000 |
| 2023-10-16 | -70.59 | $12.27 | 563744 |
| 2023-10-13 | -97.06 | $12.00 | 971600 |
| 2023-10-12 | -91.01 | $12.18 | 1.4M |
| 2023-10-11 | -46.07 | $12.58 | 2.1M |
| 2023-10-10 | -37.61 | $12.55 | 578200 |
| 2023-10-09 | -47.62 | $12.39 | 1.3M |
| 2023-10-06 | -52.38 | $12.33 | 1.3M |
| 2023-10-05 | -62.70 | $12.20 | 1.3M |
| 2023-10-04 | -57.14 | $12.27 | 1.1M |
| 2023-10-03 | -50.00 | $12.36 | 1.2M |
| 2023-10-02 | -32.54 | $12.58 | 744200 |
| 2023-09-29 | -13.49 | $12.82 | 2.5M |
| 2023-09-28 | -0.90 | $12.83 | 1.1M |
| 2023-09-27 | -18.09 | $12.50 | 1.0M |
| 2023-09-26 | -56.64 | $12.22 | 872600 |
| 2023-09-25 | -42.48 | $12.38 | 857523 |
| 2023-09-22 | -47.79 | $12.32 | 1.1M |
| 2023-09-21 | -53.98 | $12.25 | 748800 |
| 2023-09-20 | -35.40 | $12.46 | 702311 |
| 2023-09-19 | -53.10 | $12.26 | 706300 |
| 2023-09-18 | -49.56 | $12.30 | 431824 |
| 2023-09-15 | -45.13 | $12.35 | 976000 |
| 2023-09-14 | -58.41 | $12.20 | 598400 |
| 2023-09-13 | -84.96 | $11.90 | 878700 |
| 2023-09-12 | -92.04 | $11.82 | 938703 |
| 2023-09-11 | -93.64 | $11.83 | 767829 |
| 2023-09-08 | -83.15 | $12.12 | 399544 |
| 2023-09-07 | -95.51 | $12.01 | 602946 |
| 2023-09-06 | -98.70 | $12.10 | 682500 |
| 2023-09-05 | -79.73 | $12.27 | 567313 |
| 2023-09-01 | -58.11 | $12.43 | 455400 |
| 2023-08-31 | -29.09 | $12.54 | 742107 |
| 2023-08-30 | -22.69 | $12.59 | 801523 |
| 2023-08-29 | -0.84 | $12.85 | 935442 |
| 2023-08-28 | 0.00 | $12.72 | 451900 |
| 2023-08-25 | -1.04 | $12.58 | 541800 |
| 2023-08-24 | -4.35 | $12.51 | 733500 |
| 2023-08-23 | -16.85 | $12.37 | 489363 |
| 2023-08-22 | -30.19 | $12.20 | 1.2M |
| 2023-08-21 | -25.47 | $12.25 | 960500 |
| 2023-08-18 | -28.30 | $12.22 | 878002 |
| 2023-08-17 | -33.02 | $12.17 | 1.3M |
| 2023-08-16 | -31.13 | $12.19 | 1.0M |
| 2023-08-15 | -26.42 | $12.24 | 560937 |
| 2023-08-14 | -24.53 | $12.26 | 735147 |
| 2023-08-11 | -16.98 | $12.34 | 757334 |
| 2023-08-10 | -10.38 | $12.41 | 882300 |
| 2023-08-09 | -16.98 | $12.34 | 966302 |
| 2023-08-08 | -16.07 | $12.34 | 965127 |
| 2023-08-07 | -6.77 | $12.43 | 721800 |
| 2023-08-04 | -27.88 | $11.79 | 758000 |
| 2023-08-03 | -33.65 | $11.73 | 525500 |
| 2023-08-02 | -25.96 | $11.81 | 499300 |
| 2023-08-01 | -1.92 | $12.06 | 603700 |
| 2023-07-31 | -11.54 | $11.73 | 1.6M |
| 2023-07-28 | -10.26 | $11.74 | 369111 |
| 2023-07-27 | -19.23 | $11.67 | 625722 |
| 2023-07-26 | -33.33 | $11.56 | 757031 |
| 2023-07-25 | -29.49 | $11.59 | 382000 |
| 2023-07-24 | -7.69 | $11.76 | 323531 |
| 2023-07-21 | -16.67 | $11.69 | 536900 |
| 2023-07-20 | -40.91 | $11.56 | 795306 |
| 2023-07-19 | -31.58 | $11.69 | 989503 |
| 2023-07-18 | -34.69 | $11.68 | 635821 |
| 2023-07-17 | -41.82 | $11.68 | 858484 |
| 2023-07-14 | -36.52 | $11.77 | 493443 |
| 2023-07-13 | -33.91 | $11.80 | 443551 |
| 2023-07-12 | -52.17 | $11.59 | 646419 |
| 2023-07-11 | -82.61 | $11.24 | 781600 |
| 2023-07-10 | -91.30 | $11.14 | 1.0M |
| 2023-07-07 | -98.10 | $11.16 | 1.4M |
| 2023-07-06 | -92.38 | $11.22 | 1.5M |
| 2023-07-05 | -89.52 | $11.25 | 1.2M |
| 2023-07-03 | -76.24 | $11.42 | 287700 |
| 2023-06-30 | -88.12 | $11.30 | 857747 |
| 2023-06-29 | -89.11 | $11.29 | 1.3M |
| 2023-06-28 | -93.42 | $11.48 | 1.3M |
| 2023-06-27 | -66.67 | $11.69 | 776041 |
| 2023-06-26 | -73.33 | $11.64 | 887100 |
| 2023-06-23 | -82.67 | $11.57 | 959091 |
| 2023-06-22 | -40.00 | $11.89 | 1.1M |
| 2023-06-21 | -34.67 | $11.93 | 1.3M |
| 2023-06-20 | -25.33 | $12.00 | 1.4M |
| 2023-06-16 | -18.67 | $12.05 | 1.4M |
| 2023-06-15 | -1.33 | $12.18 | 664300 |
| 2023-06-14 | -17.33 | $12.06 | 1.2M |
| 2023-06-13 | -3.85 | $12.16 | 1.4M |
| 2023-06-12 | -28.17 | $11.92 | 703926 |
| 2023-06-09 | -56.34 | $11.72 | 615102 |
| 2023-06-08 | -53.52 | $11.74 | 676500 |
| 2023-06-07 | -53.52 | $11.74 | 1.3M |
| 2023-06-06 | -21.13 | $11.97 | 1.7M |
| 2023-06-05 | -43.66 | $11.81 | 530164 |
| 2023-06-02 | -48.61 | $11.77 | 2.1M |
| 2023-06-01 | -73.42 | $11.54 | 1.7M |
| 2023-05-31 | -35.29 | $11.82 | 2.2M |
| 2023-05-30 | -2.22 | $12.10 | 2.1M |
| 2023-05-26 | -22.78 | $11.74 | 1.8M |
| 2023-05-25 | -32.91 | $11.66 | 1.7M |
| 2023-05-24 | -23.75 | $11.73 | 1.4M |
| 2023-05-23 | -17.50 | $11.78 | 1.1M |
| 2023-05-22 | -12.50 | $11.82 | 1.5M |
| 2023-05-19 | -20.00 | $11.76 | 2.5M |
| 2023-05-18 | -42.50 | $11.58 | 1.6M |
| 2023-05-17 | -40.00 | $11.60 | 1.1M |
| 2023-05-16 | -61.25 | $11.43 | 1.3M |
| 2023-05-15 | -7.50 | $11.86 | 1.0M |
| 2023-05-12 | -7.50 | $11.86 | 1.3M |
| 2023-05-11 | -25.33 | $11.68 | 1.2M |
| 2023-05-10 | -16.00 | $11.75 | 1.9M |
| 2023-05-09 | -23.61 | $11.67 | 1.7M |
| 2023-05-08 | -30.56 | $11.62 | 704117 |
| 2023-05-05 | -47.22 | $11.50 | 1.0M |
| 2023-05-04 | -62.50 | $11.39 | 848800 |
| 2023-05-03 | -70.83 | $11.33 | 1.6M |
| 2023-05-02 | -76.39 | $11.29 | 1.9M |
| 2023-05-01 | -95.83 | $11.15 | 1.2M |
| 2023-04-28 | -75.00 | $11.30 | 2.0M |
| 2023-04-27 | -80.56 | $11.26 | 961425 |
| 2023-04-26 | -90.28 | $11.19 | 1.0M |
| 2023-04-25 | -94.44 | $11.16 | 1.6M |
| 2023-04-24 | -94.29 | $11.18 | 946649 |
| 2023-04-21 | -67.69 | $11.40 | 834432 |
| 2023-04-20 | -70.77 | $11.38 | 2.0M |
| 2023-04-19 | -50.77 | $11.51 | 811356 |
| 2023-04-18 | -35.38 | $11.61 | 765200 |
| 2023-04-17 | -20.00 | $11.71 | 1.5M |
| 2023-04-14 | -15.38 | $11.74 | 692700 |
| 2023-04-13 | -8.06 | $11.76 | 557441 |
| 2023-04-12 | -35.48 | $11.59 | 1.4M |
| 2023-04-11 | -9.68 | $11.75 | 616542 |
| 2023-04-10 | -25.81 | $11.65 | 868600 |
| 2023-04-06 | -9.68 | $11.75 | 1.7M |
| 2023-04-05 | -16.13 | $11.71 | 830700 |
| 2023-04-04 | -17.74 | $11.70 | 1.4M |
| 2023-04-03 | -66.13 | $11.40 | 890100 |
| 2023-03-31 | -75.81 | $11.34 | 1.7M |
| 2023-03-30 | -91.94 | $11.24 | 1.2M |
| 2023-03-29 | -93.55 | $11.23 | 2.0M |
| 2023-03-28 | -33.87 | $11.60 | 758600 |
| 2023-03-27 | -37.10 | $11.58 | 1.1M |
| 2023-03-24 | -12.90 | $11.73 | 1.1M |
| 2023-03-23 | -29.03 | $11.63 | 854200 |
| 2023-03-22 | -58.12 | $11.68 | 788600 |
| 2023-03-21 | -59.23 | $11.72 | 631408 |
| 2023-03-20 | -69.50 | $11.62 | 1.4M |
| 2023-03-17 | -94.34 | $11.28 | 1.6M |
| 2023-03-16 | -87.42 | $11.39 | 1.6M |
| 2023-03-15 | -88.59 | $11.40 | 1.7M |
| 2023-03-14 | -94.79 | $11.36 | 1.6M |
| 2023-03-13 | -96.65 | $11.37 | 1.5M |
| 2023-03-10 | -94.74 | $11.41 | 1.6M |
| 2023-03-09 | -86.96 | $11.60 | 1.2M |
| 2023-03-08 | -89.13 | $11.55 | 1.0M |
| 2023-03-07 | -86.52 | $11.61 | 1.5M |
| 2023-03-06 | -80.00 | $11.76 | 576500 |
| 2023-03-03 | -85.04 | $11.71 | 840834 |
| 2023-03-02 | -89.84 | $11.61 | 954527 |
| 2023-03-01 | -89.51 | $11.62 | 1.4M |
| 2023-02-28 | -91.15 | $11.57 | 1.3M |
| 2023-02-27 | -95.27 | $11.45 | 1.4M |
| 2023-02-24 | -94.36 | $11.48 | 2.2M |
| 2023-02-23 | -96.10 | $12.29 | 1.0M |
| 2023-02-22 | -98.76 | $12.40 | 687900 |
| 2023-02-21 | -99.61 | $12.38 | 1.9M |
| 2023-02-17 | -87.55 | $12.75 | 2.2M |
| 2023-02-16 | -89.56 | $12.70 | 2.1M |
| 2023-02-15 | -97.09 | $12.93 | 1.7M |
| 2023-02-14 | -85.95 | $13.34 | 1.3M |
| 2023-02-13 | -83.78 | $13.38 | 1.2M |
| 2023-02-10 | -87.03 | $13.32 | 1.4M |
| 2023-02-09 | -99.43 | $13.19 | 577900 |
| 2023-02-08 | -94.94 | $13.43 | 804660 |
| 2023-02-07 | -92.76 | $13.52 | 715603 |
| 2023-02-06 | -93.42 | $13.51 | 837600 |
| 2023-02-03 | -83.89 | $13.68 | 1.2M |
| 2023-02-02 | -40.00 | $14.25 | 730208 |
| 2023-02-01 | -36.47 | $14.31 | 1.5M |
| 2023-01-31 | -34.64 | $14.31 | 800825 |
| 2023-01-30 | -29.61 | $14.40 | 827125 |
| 2023-01-27 | -28.49 | $14.42 | 625032 |
| 2023-01-26 | -24.58 | $14.49 | 624805 |
| 2023-01-25 | -18.44 | $14.60 | 770000 |
| 2023-01-24 | -3.91 | $14.86 | 451000 |
| 2023-01-23 | -0.57 | $14.88 | 521235 |
| 2023-01-20 | -2.35 | $14.80 | 677800 |
| 2023-01-19 | -1.85 | $14.73 | 1.5M |
| 2023-01-18 | -25.62 | $14.04 | 937400 |
| 2023-01-17 | -24.79 | $14.05 | 821300 |
| 2023-01-13 | -25.62 | $14.04 | 765400 |
| 2023-01-12 | -39.67 | $13.87 | 727719 |
| 2023-01-11 | -46.53 | $13.91 | 1.1M |
| 2023-01-10 | -56.94 | $13.76 | 531200 |
| 2023-01-09 | -56.94 | $13.76 | 709900 |
| 2023-01-06 | -62.50 | $13.68 | 584756 |
| 2023-01-05 | -86.81 | $13.33 | 720110 |
| 2023-01-04 | -88.89 | $13.30 | 970100 |
| 2023-01-03 | -88.89 | $13.30 | 1.5M |
| 2022-12-30 | -95.58 | $13.50 | 760600 |
| 2022-12-29 | -92.73 | $13.56 | 1.0M |
| 2022-12-28 | -76.74 | $13.92 | 1.1M |
| 2022-12-27 | -26.74 | $14.35 | 500500 |
| 2022-12-23 | -51.16 | $14.14 | 410739 |
| 2022-12-22 | -60.47 | $14.06 | 594600 |
| 2022-12-21 | -66.28 | $14.01 | 697207 |
| 2022-12-20 | -76.09 | $13.88 | 611247 |
| 2022-12-19 | -65.25 | $13.81 | 1.2M |
| 2022-12-16 | -66.95 | $13.79 | 934020 |
| 2022-12-15 | -57.14 | $13.90 | 975723 |
| 2022-12-14 | -25.21 | $14.28 | 1.2M |
| 2022-12-13 | -16.81 | $14.38 | 776704 |
| 2022-12-12 | -11.22 | $14.34 | 1.5M |
| 2022-12-09 | -17.76 | $14.27 | 798300 |
| 2022-12-08 | -28.97 | $14.15 | 547408 |
| 2022-12-07 | -23.48 | $14.19 | 471900 |
| 2022-12-06 | -23.26 | $14.16 | 565316 |
| 2022-12-05 | -5.44 | $14.38 | 741100 |
| 2022-12-02 | -0.69 | $14.32 | 800313 |
| 2022-12-01 | -7.30 | $14.19 | 927009 |
| 2022-11-30 | -3.37 | $14.26 | 938500 |
| 2022-11-29 | -1.99 | $14.02 | 594800 |
| 2022-11-28 | -12.41 | $13.81 | 523866 |
| 2022-11-25 | -3.45 | $13.94 | 267200 |
| 2022-11-23 | -6.38 | $13.86 | 872017 |
| 2022-11-22 | -11.35 | $13.79 | 897900 |
| 2022-11-21 | -24.36 | $13.57 | 869148 |
| 2022-11-18 | -21.43 | $13.59 | 1.1M |
| 2022-11-17 | -21.43 | $13.59 | 714317 |
| 2022-11-16 | -12.72 | $13.73 | 1.1M |
| 2022-11-15 | -10.23 | $13.77 | 704300 |
| 2022-11-14 | -2.94 | $13.84 | 437800 |
| 2022-11-11 | 0.00 | $13.87 | 609327 |
| 2022-11-10 | 0.00 | $13.66 | 1.0M |
| 2022-11-09 | -6.81 | $13.34 | 1.1M |
| 2022-11-08 | -10.00 | $13.18 | 564040 |
| 2022-11-07 | -8.86 | $13.00 | 1.0M |
| 2022-11-04 | -2.72 | $12.99 | 1.2M |
| 2022-11-03 | -22.14 | $12.65 | 1.3M |
| 2022-11-02 | -17.86 | $12.71 | 1.3M |
| 2022-11-01 | -21.43 | $12.66 | 767100 |
| 2022-10-31 | -17.86 | $12.71 | 1.0M |
| 2022-10-28 | -1.43 | $12.94 | 762731 |
| 2022-10-27 | -4.03 | $12.75 | 571314 |
| 2022-10-26 | -8.06 | $12.70 | 1.5M |
| 2022-10-25 | -21.67 | $12.50 | 1.1M |
| 2022-10-24 | -39.17 | $12.29 | 881226 |
| 2022-10-21 | -24.22 | $12.53 | 849300 |
| 2022-10-20 | -48.44 | $12.22 | 1.7M |
| 2022-10-19 | -45.04 | $12.28 | 1.0M |
| 2022-10-18 | -48.34 | $12.34 | 1.3M |
| 2022-10-17 | -60.93 | $12.15 | 1.2M |
| 2022-10-14 | -78.81 | $11.88 | 1.3M |
| 2022-10-13 | -75.50 | $11.93 | 782501 |
| 2022-10-12 | -89.63 | $11.86 | 969283 |
| 2022-10-11 | -96.35 | $11.77 | 1.3M |
| 2022-10-10 | -93.91 | $12.17 | 1.4M |
| 2022-10-07 | -97.12 | $12.18 | 1.1M |
| 2022-10-06 | -87.41 | $12.35 | 680300 |
| 2022-10-05 | -71.11 | $12.57 | 912900 |
| 2022-10-04 | -58.52 | $12.74 | 544400 |
| 2022-10-03 | -76.30 | $12.50 | 1.3M |
| 2022-09-30 | -97.04 | $12.22 | 1.3M |
| 2022-09-29 | -97.26 | $12.22 | 906400 |
| 2022-09-28 | -85.63 | $12.50 | 868300 |
| 2022-09-27 | -98.67 | $12.54 | 1.1M |
| 2022-09-26 | -96.62 | $12.62 | 1.4M |
| 2022-09-23 | -92.57 | $12.70 | 998513 |
| 2022-09-22 | -88.40 | $12.78 | 920822 |
| 2022-09-21 | -84.53 | $12.85 | 1.3M |
| 2022-09-20 | -78.17 | $13.00 | 1.9M |
| 2022-09-19 | -87.31 | $12.82 | 803951 |
| 2022-09-16 | -86.80 | $12.83 | 1.4M |
| 2022-09-15 | -98.98 | $12.59 | 1.4M |
| 2022-09-14 | -98.18 | $12.92 | 1.1M |
| 2022-09-13 | -96.23 | $13.01 | 1.3M |
| 2022-09-12 | -76.03 | $13.43 | 805100 |
| 2022-09-09 | -79.45 | $13.38 | 572144 |
| 2022-09-08 | -91.12 | $13.23 | 1.4M |
| 2022-09-07 | -90.53 | $13.24 | 1.3M |
| 2022-09-06 | -98.71 | $13.24 | 1.1M |
| 2022-09-02 | -96.60 | $13.35 | 1.0M |
| 2022-09-01 | -93.20 | $13.40 | 1.1M |
| 2022-08-31 | -96.33 | $13.72 | 1.2M |
| 2022-08-30 | -90.91 | $13.87 | 1.4M |
| 2022-08-29 | -86.36 | $14.01 | 1.2M |
| 2022-08-26 | -100.00 | $13.96 | 719700 |
| 2022-08-25 | -50.00 | $14.37 | 752805 |
| 2022-08-24 | -60.00 | $14.29 | 1.1M |
| 2022-08-23 | -52.50 | $14.35 | 1.9M |
| 2022-08-22 | -58.75 | $14.30 | 1.1M |
| 2022-08-19 | -77.50 | $14.15 | 1.1M |
| 2022-08-18 | -92.50 | $14.03 | 1.3M |
| 2022-08-17 | -69.62 | $14.22 | 1.4M |
| 2022-08-16 | -68.54 | $14.16 | 1.0M |
| 2022-08-15 | -62.92 | $14.21 | 578001 |
| 2022-08-12 | -62.92 | $14.21 | 680700 |
| 2022-08-11 | -26.17 | $14.49 | 605145 |
| 2022-08-10 | -18.63 | $14.53 | 750922 |
| 2022-08-09 | -14.44 | $14.47 | 1.4M |
| 2022-08-08 | -14.46 | $14.41 | 772358 |
| 2022-08-05 | -14.46 | $14.41 | 859000 |
| 2022-08-04 | -27.71 | $14.30 | 576413 |
| 2022-08-03 | -34.94 | $14.24 | 396127 |
| 2022-08-02 | -40.96 | $14.19 | 590944 |
| 2022-08-01 | -12.05 | $14.43 | 790753 |
| 2022-07-29 | -5.41 | $14.40 | 583000 |
| 2022-07-28 | 0.00 | $14.42 | 707100 |
| 2022-07-27 | -2.86 | $14.38 | 775921 |
| 2022-07-26 | -39.73 | $14.14 | 471544 |
| 2022-07-25 | -47.62 | $14.14 | 721303 |
| 2022-07-22 | -59.52 | $14.04 | 470639 |
| 2022-07-21 | -52.38 | $14.10 | 905400 |
| 2022-07-20 | -73.81 | $13.92 | 897511 |
| 2022-07-19 | -50.00 | $14.12 | 406700 |
| 2022-07-18 | -66.67 | $13.98 | 722500 |
| 2022-07-15 | -57.69 | $13.94 | 971000 |
| 2022-07-14 | -64.42 | $13.87 | 590618 |
| 2022-07-13 | -21.15 | $14.32 | 1.1M |
| 2022-07-12 | -29.81 | $14.23 | 1.0M |
| 2022-07-11 | -42.31 | $14.10 | 1.2M |
| 2022-07-08 | -51.61 | $14.10 | 971400 |
| 2022-07-07 | -55.56 | $14.10 | 661600 |
| 2022-07-06 | -66.67 | $13.95 | 698741 |
| 2022-07-05 | -62.33 | $14.05 | 653607 |
| 2022-07-01 | -58.82 | $14.13 | 573600 |
| 2022-06-30 | -71.60 | $13.96 | 1.1M |
| 2022-06-29 | -62.96 | $14.10 | 511425 |
| 2022-06-28 | -61.85 | $14.16 | 822637 |
| 2022-06-27 | -50.29 | $14.36 | 802802 |
| 2022-06-24 | -48.55 | $14.39 | 666104 |
| 2022-06-23 | -73.41 | $13.96 | 548200 |
| 2022-06-22 | -72.83 | $13.97 | 564500 |
| 2022-06-21 | -65.32 | $14.10 | 1.2M |
| 2022-06-17 | -80.35 | $13.84 | 1.9M |
| 2022-06-16 | -94.22 | $13.60 | 1.3M |
| 2022-06-15 | -89.12 | $13.92 | 1.1M |
| 2022-06-14 | -94.52 | $13.85 | 849400 |
| 2022-06-13 | -98.63 | $13.79 | 1.1M |
| 2022-06-10 | -76.38 | $14.26 | 611924 |
| 2022-06-09 | -57.36 | $14.49 | 599600 |
| 2022-06-08 | -37.01 | $14.66 | 638900 |
| 2022-06-07 | -24.68 | $14.85 | 321800 |
| 2022-06-06 | -25.97 | $14.83 | 740623 |
| 2022-06-03 | -23.38 | $14.87 | 551400 |
| 2022-06-02 | -11.04 | $15.06 | 1.1M |
| 2022-06-01 | -13.64 | $15.02 | 575339 |
| 2022-05-31 | -15.58 | $14.99 | 1.2M |
| 2022-05-27 | -7.43 | $15.06 | 1.4M |
| 2022-05-26 | -5.74 | $14.84 | 1.1M |
| 2022-05-25 | -23.76 | $14.46 | 856835 |
| 2022-05-24 | -40.59 | $14.29 | 708200 |
| 2022-05-23 | -32.67 | $14.37 | 837100 |
| 2022-05-20 | -62.38 | $14.07 | 2.9M |
| 2022-05-19 | -45.54 | $14.24 | 739400 |
| 2022-05-18 | -70.75 | $14.00 | 573700 |
| 2022-05-17 | -28.30 | $14.45 | 358500 |
| 2022-05-16 | -45.08 | $14.36 | 1.5M |
| 2022-05-13 | -20.49 | $14.66 | 878439 |
| 2022-05-12 | -68.85 | $14.07 | 2.1M |
| 2022-05-11 | -98.36 | $13.71 | 1.2M |
| 2022-05-10 | -78.38 | $14.04 | 1.1M |
| 2022-05-09 | -89.08 | $13.93 | 1.2M |
| 2022-05-06 | -91.60 | $13.90 | 610408 |
| 2022-05-05 | -84.03 | $13.99 | 1.4M |
| 2022-05-04 | -67.13 | $14.27 | 603400 |
| 2022-05-03 | -82.00 | $14.07 | 812226 |
| 2022-05-02 | -89.33 | $13.96 | 828100 |
| 2022-04-29 | -91.95 | $13.93 | 682000 |
| 2022-04-28 | -83.22 | $14.06 | 1.2M |
| 2022-04-27 | -97.32 | $13.85 | 3.2M |
| 2022-04-26 | -100.00 | $14.00 | 1.0M |
| 2022-04-25 | -88.19 | $14.18 | 1.6M |
| 2022-04-22 | -81.51 | $14.33 | 937310 |
| 2022-04-21 | -64.84 | $14.47 | 1.4M |
| 2022-04-20 | -48.20 | $14.63 | 1.0M |
| 2022-04-19 | -44.30 | $14.60 | 1.4M |
| 2022-04-18 | -58.24 | $14.31 | 821516 |
| 2022-04-14 | -49.15 | $14.43 | 1.3M |
| 2022-04-13 | -30.48 | $14.73 | 895949 |
| 2022-04-12 | -31.31 | $14.68 | 1.5M |
| 2022-04-11 | -17.84 | $14.92 | 926035 |
| 2022-04-08 | -23.32 | $14.78 | 968100 |
| 2022-04-07 | -23.02 | $14.72 | 1.3M |
| 2022-04-06 | -7.81 | $15.10 | 958000 |
| 2022-04-05 | -5.47 | $15.16 | 3.9M |
| 2022-04-04 | -1.54 | $15.26 | 2.5M |
| 2022-04-01 | -0.80 | $15.15 | 2.4M |
| 2022-03-31 | -10.64 | $14.34 | 1.2M |
| 2022-03-30 | -21.81 | $14.13 | 831600 |
| 2022-03-29 | -3.72 | $14.47 | 1.6M |
| 2022-03-28 | -7.45 | $14.40 | 1.1M |
| 2022-03-25 | -0.63 | $14.23 | 734243 |
| 2022-03-24 | -0.68 | $14.11 | 549300 |
| 2022-03-23 | -3.70 | $13.96 | 263349 |
| 2022-03-22 | -2.29 | $13.94 | 983900 |
| 2022-03-21 | -4.81 | $13.65 | 856148 |
| 2022-03-18 | -2.00 | $13.64 | 882700 |
| 2022-03-17 | -7.92 | $13.59 | 907444 |
| 2022-03-16 | -10.58 | $13.59 | 781000 |
| 2022-03-15 | -46.15 | $13.22 | 975400 |
| 2022-03-14 | -46.15 | $13.22 | 794100 |
| 2022-03-11 | -88.46 | $12.78 | 1.4M |
| 2022-03-10 | -78.85 | $12.88 | 623400 |
| 2022-03-09 | -76.92 | $12.90 | 747300 |
| 2022-03-08 | -94.23 | $12.72 | 810100 |
| 2022-03-07 | -97.12 | $12.69 | 715037 |
| 2022-03-04 | -91.67 | $13.04 | 1.1M |
| 2022-03-03 | -88.89 | $13.06 | 464935 |
| 2022-03-02 | -83.33 | $13.10 | 1.2M |
| 2022-03-01 | -69.14 | $13.14 | 590417 |
| 2022-02-28 | -54.84 | $13.19 | 862307 |
| 2022-02-25 | -34.62 | $13.34 | 464300 |
| 2022-02-24 | -45.45 | $13.20 | 555214 |
| 2022-02-23 | -34.55 | $13.32 | 365621 |
| 2022-02-22 | -21.82 | $13.46 | 308500 |
| 2022-02-18 | -19.09 | $13.49 | 643419 |
| 2022-02-17 | -8.18 | $13.61 | 772501 |
| 2022-02-16 | -4.55 | $13.65 | 738705 |
| 2022-02-15 | 0.00 | $13.64 | 874616 |
| 2022-02-14 | -27.84 | $13.30 | 354724 |
| 2022-02-11 | -18.56 | $13.39 | 708023 |
| 2022-02-10 | -21.65 | $13.36 | 1.3M |
| 2022-02-09 | 0.00 | $13.57 | 305135 |
| 2022-02-08 | -10.98 | $13.33 | 496400 |
| 2022-02-07 | -26.83 | $13.20 | 531696 |
| 2022-02-04 | -28.13 | $13.15 | 259400 |
| 2022-02-03 | -33.33 | $13.08 | 373003 |
| 2022-02-02 | -24.51 | $13.17 | 330800 |
| 2022-02-01 | -32.11 | $13.07 | 397300 |
| 2022-01-31 | -42.20 | $12.96 | 928600 |
| 2022-01-28 | -59.63 | $12.77 | 539200 |
| 2022-01-27 | -66.06 | $12.70 | 764200 |
| 2022-01-26 | -60.32 | $12.83 | 980439 |
| 2022-01-25 | -74.47 | $12.69 | 713900 |
| 2022-01-24 | -54.23 | $12.98 | 1.4M |
| 2022-01-21 | -42.96 | $13.14 | 5.8M |
| 2022-01-20 | -47.89 | $13.07 | 1.3M |
| 2022-01-19 | -24.65 | $13.40 | 1.1M |
| 2022-01-18 | -38.73 | $13.20 | 416000 |
| 2022-01-14 | -35.92 | $13.24 | 1.7M |
| 2022-01-13 | -45.07 | $13.11 | 1.2M |
| 2022-01-12 | -48.59 | $13.06 | 992100 |
| 2022-01-11 | -64.08 | $12.84 | 657505 |
| 2022-01-10 | -66.90 | $12.80 | 900400 |
| 2022-01-07 | -81.69 | $12.59 | 828535 |
| 2022-01-06 | -90.14 | $12.47 | 1.3M |
| 2022-01-05 | -84.51 | $12.55 | 614000 |
| 2022-01-04 | -92.96 | $12.43 | 1.2M |
| 2022-01-03 | -95.87 | $12.59 | 998949 |
| 2021-12-31 | -97.52 | $12.57 | 1.1M |
| 2021-12-30 | -90.91 | $12.65 | 1.2M |
| 2021-12-29 | -32.76 | $13.37 | 825720 |
| 2021-12-28 | -11.48 | $13.61 | 2.2M |
| 2021-12-27 | -6.56 | $13.67 | 1.8M |
| 2021-12-23 | -3.45 | $13.65 | 535700 |
| 2021-12-22 | -6.54 | $13.53 | 748812 |
| 2021-12-21 | -8.41 | $13.51 | 526400 |
| 2021-12-20 | -30.84 | $13.27 | 1.8M |
| 2021-12-17 | -21.50 | $13.37 | 1.5M |
| 2021-12-16 | -5.56 | $13.38 | 600700 |
| 2021-12-15 | -15.38 | $13.08 | 364419 |
| 2021-12-14 | -24.62 | $13.02 | 664321 |
| 2021-12-13 | -33.77 | $13.04 | 1.2M |
| 2021-12-10 | -29.63 | $13.10 | 254824 |
| 2021-12-09 | -44.44 | $12.98 | 343532 |
| 2021-12-08 | -32.10 | $13.08 | 400910 |
| 2021-12-07 | -43.21 | $12.99 | 263300 |
| 2021-12-06 | -44.44 | $12.98 | 551500 |
| 2021-12-03 | -77.78 | $12.71 | 502400 |
| 2021-12-02 | -77.78 | $12.71 | 706500 |
| 2021-12-01 | -90.12 | $12.61 | 390345 |
| 2021-11-30 | -80.25 | $12.69 | 977640 |
| 2021-11-29 | -53.33 | $13.02 | 696900 |
| 2021-11-26 | -96.67 | $12.76 | 240821 |
| 2021-11-24 | -67.24 | $12.95 | 580929 |
| 2021-11-23 | -74.14 | $12.91 | 1.2M |
| 2021-11-22 | -79.37 | $12.89 | 357043 |
| 2021-11-19 | -68.25 | $12.96 | 418800 |
| 2021-11-18 | -75.00 | $12.94 | 339400 |
| 2021-11-17 | -75.34 | $12.94 | 259403 |
| 2021-11-16 | -61.64 | $13.04 | 351500 |
| 2021-11-15 | -39.73 | $13.20 | 146600 |
| 2021-11-12 | -21.92 | $13.33 | 336500 |
| 2021-11-11 | -76.71 | $12.93 | 298016 |
| 2021-11-10 | -67.12 | $13.00 | 314517 |
| 2021-11-09 | -71.23 | $12.97 | 430500 |
| 2021-11-08 | -75.00 | $12.89 | 257129 |
| 2021-11-05 | -76.25 | $12.88 | 295442 |
| 2021-11-04 | -78.75 | $12.86 | 509100 |
| 2021-11-03 | -63.75 | $12.98 | 448717 |
| 2021-11-02 | -46.25 | $13.12 | 661219 |
| 2021-11-01 | -57.65 | $13.05 | 352427 |
| 2021-10-29 | -88.12 | $12.81 | 709700 |
| 2021-10-28 | -61.39 | $13.08 | 492500 |
| 2021-10-27 | -57.14 | $13.17 | 1.5M |
| 2021-10-26 | -49.11 | $13.26 | 479300 |
| 2021-10-25 | -47.32 | $13.28 | 222429 |
| 2021-10-22 | -44.88 | $13.39 | 399530 |
| 2021-10-21 | -44.88 | $13.39 | 898600 |
| 2021-10-20 | -45.67 | $13.38 | 458743 |
| 2021-10-19 | -44.09 | $13.40 | 653411 |
| 2021-10-18 | -66.14 | $13.12 | 253900 |
| 2021-10-15 | -62.20 | $13.17 | 370200 |
| 2021-10-14 | -62.99 | $13.16 | 548612 |
| 2021-10-13 | -70.08 | $13.07 | 824900 |
| 2021-10-12 | -93.70 | $12.77 | 1.5M |
| 2021-10-11 | -100.00 | $12.98 | 619824 |
| 2021-10-08 | -98.88 | $13.08 | 440115 |
| 2021-10-07 | -90.59 | $13.23 | 675402 |
| 2021-10-06 | -85.88 | $13.27 | 288506 |
| 2021-10-05 | -91.23 | $13.48 | 396645 |
| 2021-10-04 | -91.23 | $13.55 | 638815 |
| 2021-10-01 | -75.00 | $13.68 | 495300 |
| 2021-09-30 | -85.53 | $13.62 | 513248 |
| 2021-09-29 | -84.21 | $13.66 | 390000 |
| 2021-09-28 | -92.63 | $13.58 | 644700 |
| 2021-09-27 | -63.16 | $13.86 | 719000 |
| 2021-09-24 | -69.47 | $13.80 | 635000 |
| 2021-09-23 | -68.42 | $13.81 | 270300 |
| 2021-09-22 | -78.95 | $13.71 | 265500 |
| 2021-09-21 | -90.53 | $13.60 | 689114 |
| 2021-09-20 | -89.47 | $13.61 | 663239 |
| 2021-09-17 | -67.01 | $13.81 | 928200 |
| 2021-09-16 | -64.95 | $13.83 | 453030 |
| 2021-09-15 | -62.39 | $13.90 | 737700 |
| 2021-09-14 | -71.56 | $13.80 | 478841 |
| 2021-09-13 | -66.06 | $13.86 | 429822 |
| 2021-09-10 | -71.90 | $13.83 | 313506 |
| 2021-09-09 | -73.48 | $13.84 | 562134 |
| 2021-09-08 | -76.00 | $13.91 | 241100 |
| 2021-09-07 | -74.29 | $13.94 | 274009 |
| 2021-09-03 | -61.71 | $14.16 | 228910 |
| 2021-09-02 | -60.00 | $14.19 | 379846 |
| 2021-09-01 | -45.71 | $14.44 | 469709 |
| 2021-08-31 | -69.71 | $14.02 | 838627 |
| 2021-08-30 | -73.71 | $13.95 | 229200 |
| 2021-08-27 | -70.86 | $14.00 | 502817 |
| 2021-08-26 | -78.29 | $13.87 | 211400 |
| 2021-08-25 | -72.00 | $13.98 | 228600 |
| 2021-08-24 | -74.86 | $13.93 | 335941 |
| 2021-08-23 | -76.57 | $13.90 | 804200 |
| 2021-08-20 | -92.00 | $13.63 | 976800 |
| 2021-08-19 | -92.31 | $14.04 | 992900 |
| 2021-08-18 | -78.38 | $14.37 | 839100 |
| 2021-08-17 | -93.69 | $14.20 | 515707 |
| 2021-08-16 | -70.19 | $14.51 | 359932 |
| 2021-08-13 | -56.64 | $14.60 | 299300 |
| 2021-08-12 | -41.59 | $14.77 | 659131 |
| 2021-08-11 | -9.73 | $15.13 | 813600 |
| 2021-08-10 | -73.40 | $14.36 | 415400 |
| 2021-08-09 | -41.49 | $14.66 | 444438 |
| 2021-08-06 | -55.10 | $14.51 | 215525 |
| 2021-08-05 | -51.35 | $14.48 | 560226 |
| 2021-08-04 | -45.90 | $14.49 | 348239 |
| 2021-08-03 | -40.98 | $14.55 | 504313 |
| 2021-08-02 | -44.26 | $14.51 | 843014 |
| 2021-07-30 | -54.10 | $14.39 | 701329 |
| 2021-07-29 | -28.69 | $14.70 | 502827 |
| 2021-07-28 | -40.16 | $14.56 | 671201 |
| 2021-07-27 | -62.30 | $14.29 | 520004 |
| 2021-07-26 | -47.54 | $14.47 | 669600 |
| 2021-07-23 | -12.30 | $14.90 | 1.2M |
| 2021-07-22 | -22.13 | $14.78 | 1.4M |
| 2021-07-21 | -5.38 | $14.71 | 615300 |
| 2021-07-20 | -12.82 | $14.51 | 922605 |
| 2021-07-19 | -34.43 | $14.23 | 795038 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
24.34
2026-07-16
Close Price
$17.65
Vol: 793932
Average Directional Index - Detailed Analysis
Minimum
6.89
Average
18.81
Maximum
53.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.34 | $17.65 | 793932 |
| 2026-07-15 | 24.85 | $17.34 | 1.5M |
| 2026-07-14 | 24.99 | $17.34 | 1.3M |
| 2026-07-13 | 25.17 | $17.38 | 1.4M |
| 2026-07-10 | 25.42 | $17.95 | 1.8M |
| 2026-07-09 | 26.05 | $18.68 | 1.3M |
| 2026-07-08 | 27.27 | $18.29 | 1.4M |
| 2026-07-07 | 28.14 | $18.26 | 1.5M |
| 2026-07-06 | 29.06 | $17.64 | 1.7M |
| 2026-07-02 | 29.56 | $17.69 | 1.8M |
| 2026-07-01 | 29.88 | $17.26 | 1.2M |
| 2026-06-30 | 29.51 | $17.28 | 945800 |
| 2026-06-29 | 29.22 | $17.44 | 940200 |
| 2026-06-26 | 28.91 | $17.65 | 1.4M |
| 2026-06-25 | 28.88 | $17.81 | 2.3M |
| 2026-06-24 | 28.97 | $17.81 | 2.2M |
| 2026-06-23 | 28.79 | $17.78 | 2.8M |
| 2026-06-22 | 28.36 | $17.85 | 1.9M |
| 2026-06-18 | 27.99 | $18.32 | 2.5M |
| 2026-06-17 | 28.05 | $18.26 | 1.2M |
| 2026-06-16 | 28.23 | $18.76 | 928633 |
| 2026-06-15 | 28.75 | $18.84 | 1.3M |
| 2026-06-12 | 29.32 | $18.51 | 1.2M |
| 2026-06-11 | 29.77 | $18.75 | 3.6M |
| 2026-06-10 | 30.37 | $18.43 | 1.3M |
| 2026-06-09 | 30.89 | $18.69 | 3.4M |
| 2026-06-08 | 31.56 | $18.47 | 2.7M |
| 2026-06-05 | 31.89 | $18.12 | 3.1M |
| 2026-06-04 | 31.43 | $18.21 | 1.8M |
| 2026-06-03 | 31.12 | $18.38 | 1.9M |
| 2026-06-02 | 31.13 | $18.61 | 1.5M |
| 2026-06-01 | 31.15 | $18.22 | 3.2M |
| 2026-05-29 | 30.70 | $17.82 | 2.6M |
| 2026-05-28 | 29.63 | $17.69 | 2.0M |
| 2026-05-27 | 28.04 | $17.70 | 1.3M |
| 2026-05-26 | 26.44 | $18.21 | 1.3M |
| 2026-05-22 | 25.04 | $18.32 | 1.9M |
| 2026-05-21 | 23.62 | $18.60 | 1.6M |
| 2026-05-20 | 22.13 | $18.48 | 3.1M |
| 2026-05-19 | 20.66 | $18.85 | 1.6M |
| 2026-05-18 | 19.34 | $19.16 | 995708 |
| 2026-05-15 | 18.12 | $19.58 | 1.2M |
| 2026-05-14 | 17.17 | $19.71 | 3.2M |
| 2026-05-13 | 16.20 | $20.41 | 711700 |
| 2026-05-12 | 15.81 | $20.57 | 1.2M |
| 2026-05-11 | 15.49 | $21.08 | 876325 |
| 2026-05-08 | 15.64 | $21.18 | 622006 |
| 2026-05-07 | 15.96 | $20.96 | 1.1M |
| 2026-05-06 | 15.78 | $21.18 | 768500 |
| 2026-05-05 | 15.69 | $21.44 | 438121 |
| 2026-05-04 | 15.88 | $21.19 | 726300 |
| 2026-05-01 | 15.82 | $21.25 | 387601 |
| 2026-04-30 | 15.87 | $21.43 | 693094 |
| 2026-04-29 | 15.88 | $21.13 | 857500 |
| 2026-04-28 | 15.81 | $21.19 | 658400 |
| 2026-04-27 | 15.65 | $21.32 | 1.1M |
| 2026-04-24 | 15.68 | $21.67 | 1.1M |
| 2026-04-23 | 15.87 | $21.69 | 1.0M |
| 2026-04-22 | 16.18 | $21.84 | 890800 |
| 2026-04-21 | 16.55 | $21.77 | 1.0M |
| 2026-04-20 | 17.09 | $21.92 | 2.1M |
| 2026-04-17 | 17.66 | $22.69 | 1.9M |
| 2026-04-16 | 17.90 | $22.70 | 1.1M |
| 2026-04-15 | 18.25 | $22.65 | 1.6M |
| 2026-04-14 | 18.62 | $22.75 | 1.2M |
| 2026-04-13 | 18.90 | $22.55 | 900306 |
| 2026-04-10 | 19.55 | $22.62 | 1.3M |
| 2026-04-09 | 20.23 | $22.19 | 1.0M |
| 2026-04-08 | 21.20 | $22.11 | 1.4M |
| 2026-04-07 | 22.25 | $21.48 | 1.6M |
| 2026-04-06 | 22.66 | $21.25 | 1.1M |
| 2026-04-02 | 23.12 | $21.50 | 1.0M |
| 2026-04-01 | 23.46 | $21.88 | 1.0M |
| 2026-03-31 | 24.02 | $21.45 | 1.7M |
| 2026-03-30 | 24.14 | $21.16 | 1.3M |
| 2026-03-27 | 24.39 | $21.53 | 708100 |
| 2026-03-26 | 24.82 | $21.38 | 945416 |
| 2026-03-25 | 25.10 | $21.81 | 902100 |
| 2026-03-24 | 25.73 | $21.65 | 1.2M |
| 2026-03-23 | 26.24 | $21.26 | 2.5M |
| 2026-03-20 | 26.29 | $21.64 | 2.0M |
| 2026-03-19 | 27.14 | $21.84 | 1.1M |
| 2026-03-18 | 28.08 | $22.01 | 1.2M |
| 2026-03-17 | 29.29 | $22.26 | 1.7M |
| 2026-03-16 | 30.57 | $21.60 | 1.6M |
| 2026-03-13 | 31.16 | $21.22 | 2.0M |
| 2026-03-12 | 31.79 | $21.78 | 980318 |
| 2026-03-11 | 32.85 | $22.07 | 1.1M |
| 2026-03-10 | 34.22 | $22.39 | 1.3M |
| 2026-03-09 | 35.67 | $22.21 | 2.3M |
| 2026-03-06 | 36.87 | $22.01 | 2.8M |
| 2026-03-05 | 38.37 | $22.33 | 3.1M |
| 2026-03-04 | 40.17 | $22.90 | 4.2M |
| 2026-03-03 | 42.07 | $22.60 | 1.6M |
| 2026-03-02 | 44.09 | $23.56 | 1.7M |
| 2026-02-27 | 44.75 | $23.80 | 1.5M |
| 2026-02-26 | 44.79 | $23.97 | 3.9M |
| 2026-02-25 | 44.29 | $24.33 | 1.6M |
| 2026-02-24 | 43.64 | $24.13 | 2.1M |
| 2026-02-23 | 43.02 | $23.91 | 4.5M |
| 2026-02-20 | 42.37 | $24.54 | 1.4M |
| 2026-02-19 | 41.12 | $24.15 | 2.2M |
| 2026-02-18 | 39.90 | $23.79 | 2.3M |
| 2026-02-17 | 38.81 | $23.75 | 3.0M |
| 2026-02-13 | 37.68 | $23.56 | 1.0M |
| 2026-02-12 | 36.11 | $23.52 | 2.1M |
| 2026-02-11 | 34.46 | $23.39 | 2.4M |
| 2026-02-10 | 32.91 | $22.66 | 2.4M |
| 2026-02-09 | 31.36 | $21.77 | 1.6M |
| 2026-02-06 | 30.51 | $21.27 | 1.6M |
| 2026-02-05 | 30.03 | $21.02 | 2.4M |
| 2026-02-04 | 29.66 | $21.17 | 1.9M |
| 2026-02-03 | 29.27 | $20.90 | 1.5M |
| 2026-02-02 | 28.52 | $20.69 | 1.6M |
| 2026-01-30 | 28.01 | $20.92 | 2.5M |
| 2026-01-29 | 26.46 | $21.08 | 1.9M |
| 2026-01-28 | 24.43 | $20.72 | 1.5M |
| 2026-01-27 | 22.59 | $20.66 | 1.4M |
| 2026-01-26 | 20.84 | $19.94 | 1.2M |
| 2026-01-23 | 19.70 | $19.91 | 1.1M |
| 2026-01-22 | 18.64 | $19.67 | 1.8M |
| 2026-01-21 | 17.78 | $19.63 | 2.6M |
| 2026-01-20 | 16.87 | $19.52 | 1.8M |
| 2026-01-16 | 16.20 | $19.49 | 1.4M |
| 2026-01-15 | 15.67 | $19.29 | 1.2M |
| 2026-01-14 | 15.26 | $19.17 | 2.1M |
| 2026-01-13 | 15.16 | $18.93 | 1.2M |
| 2026-01-12 | 15.30 | $19.05 | 2.4M |
| 2026-01-09 | 15.45 | $18.82 | 1.4M |
| 2026-01-08 | 15.84 | $18.97 | 1.8M |
| 2026-01-07 | 16.23 | $18.97 | 1.7M |
| 2026-01-06 | 16.25 | $19.21 | 3.1M |
| 2026-01-05 | 16.09 | $19.09 | 2.2M |
| 2026-01-02 | 15.92 | $19.04 | 2.3M |
| 2025-12-31 | 16.17 | $18.97 | 601900 |
| 2025-12-30 | 16.03 | $19.05 | 993000 |
| 2025-12-29 | 15.88 | $19.06 | 929506 |
| 2025-12-26 | 15.72 | $19.15 | 665600 |
| 2025-12-24 | 15.51 | $19.03 | 633732 |
| 2025-12-23 | 15.44 | $18.60 | 762019 |
| 2025-12-22 | 15.83 | $18.62 | 966300 |
| 2025-12-19 | 16.35 | $18.62 | 1.7M |
| 2025-12-18 | 16.62 | $18.81 | 2.6M |
| 2025-12-17 | 16.60 | $19.05 | 3.1M |
| 2025-12-16 | 16.65 | $18.71 | 2.4M |
| 2025-12-15 | 16.75 | $19.01 | 2.4M |
| 2025-12-12 | 16.46 | $18.70 | 2.6M |
| 2025-12-11 | 16.97 | $18.51 | 3.0M |
| 2025-12-10 | 17.86 | $18.63 | 1.1M |
| 2025-12-09 | 18.56 | $18.39 | 1.7M |
| 2025-12-08 | 19.30 | $18.49 | 1.9M |
| 2025-12-05 | 20.25 | $18.56 | 1.5M |
| 2025-12-04 | 21.07 | $18.56 | 1.7M |
| 2025-12-03 | 21.92 | $18.57 | 2.1M |
| 2025-12-02 | 22.76 | $18.38 | 2.4M |
| 2025-12-01 | 23.31 | $18.45 | 1.6M |
| 2025-11-28 | 23.88 | $18.36 | 830600 |
| 2025-11-26 | 24.35 | $18.35 | 2.0M |
| 2025-11-25 | 24.81 | $18.18 | 2.7M |
| 2025-11-24 | 24.86 | $17.83 | 1.9M |
| 2025-11-21 | 24.32 | $17.83 | 1.3M |
| 2025-11-20 | 23.76 | $17.67 | 1.8M |
| 2025-11-19 | 23.04 | $17.79 | 1.4M |
| 2025-11-18 | 22.42 | $17.88 | 2.0M |
| 2025-11-17 | 21.88 | $18.14 | 1.8M |
| 2025-11-14 | 21.50 | $18.10 | 1.4M |
| 2025-11-13 | 21.20 | $18.15 | 2.1M |
| 2025-11-12 | 20.89 | $18.02 | 1.4M |
| 2025-11-11 | 20.52 | $18.34 | 1.9M |
| 2025-11-10 | 20.29 | $18.10 | 1.4M |
| 2025-11-07 | 19.73 | $18.21 | 919122 |
| 2025-11-06 | 19.38 | $18.43 | 1.9M |
| 2025-11-05 | 19.17 | $18.36 | 831009 |
| 2025-11-04 | 18.73 | $18.49 | 1.3M |
| 2025-11-03 | 18.40 | $18.70 | 1.2M |
| 2025-10-31 | 18.04 | $18.55 | 1.2M |
| 2025-10-30 | 17.45 | $18.40 | 792900 |
| 2025-10-29 | 17.00 | $18.90 | 773927 |
| 2025-10-28 | 17.04 | $19.13 | 1.2M |
| 2025-10-27 | 16.93 | $18.84 | 929659 |
| 2025-10-24 | 16.53 | $18.61 | 1.4M |
| 2025-10-23 | 16.43 | $18.73 | 667800 |
| 2025-10-22 | 16.55 | $19.02 | 679817 |
| 2025-10-21 | 16.86 | $18.93 | 892650 |
| 2025-10-20 | 17.19 | $19.25 | 956520 |
| 2025-10-17 | 17.78 | $19.01 | 1.0M |
| 2025-10-16 | 18.20 | $19.22 | 3.8M |
| 2025-10-15 | 18.65 | $18.50 | 1.5M |
| 2025-10-14 | 17.98 | $18.20 | 1.6M |
| 2025-10-13 | 16.83 | $18.48 | 1.6M |
| 2025-10-10 | 16.01 | $18.57 | 1.2M |
| 2025-10-09 | 15.22 | $18.91 | 961300 |
| 2025-10-08 | 14.70 | $19.37 | 812627 |
| 2025-10-07 | 14.62 | $19.34 | 634524 |
| 2025-10-06 | 14.54 | $19.52 | 589532 |
| 2025-10-03 | 14.65 | $19.67 | 724246 |
| 2025-10-02 | 15.11 | $19.88 | 1.2M |
| 2025-10-01 | 15.78 | $19.76 | 1.6M |
| 2025-09-30 | 16.33 | $19.50 | 2.6M |
| 2025-09-29 | 16.25 | $19.48 | 1.5M |
| 2025-09-26 | 16.16 | $19.32 | 912303 |
| 2025-09-25 | 15.79 | $19.34 | 1.1M |
| 2025-09-24 | 15.51 | $19.49 | 2.3M |
| 2025-09-23 | 15.31 | $19.41 | 1.4M |
| 2025-09-22 | 15.01 | $19.42 | 1.7M |
| 2025-09-19 | 14.56 | $19.39 | 1.3M |
| 2025-09-18 | 14.22 | $19.98 | 923900 |
| 2025-09-17 | 14.58 | $20.09 | 979800 |
| 2025-09-16 | 14.95 | $20.01 | 1.8M |
| 2025-09-15 | 15.29 | $20.05 | 1.4M |
| 2025-09-12 | 15.64 | $19.74 | 1.2M |
| 2025-09-11 | 15.43 | $20.06 | 1.4M |
| 2025-09-10 | 15.57 | $19.74 | 2.5M |
| 2025-09-09 | 15.31 | $20.00 | 2.9M |
| 2025-09-08 | 15.06 | $20.04 | 812612 |
| 2025-09-05 | 15.26 | $20.28 | 1.7M |
| 2025-09-04 | 15.71 | $20.14 | 978600 |
| 2025-09-03 | 15.77 | $19.98 | 2.4M |
| 2025-09-02 | 15.79 | $19.78 | 1.6M |
| 2025-08-29 | 15.62 | $20.25 | 998074 |
| 2025-08-28 | 16.02 | $20.43 | 1.4M |
| 2025-08-27 | 16.56 | $20.19 | 782920 |
| 2025-08-26 | 16.82 | $20.41 | 1.8M |
| 2025-08-25 | 17.48 | $20.97 | 1.1M |
| 2025-08-22 | 18.32 | $20.69 | 1.2M |
| 2025-08-21 | 18.68 | $20.48 | 929831 |
| 2025-08-20 | 19.19 | $20.95 | 2.2M |
| 2025-08-19 | 20.09 | $20.75 | 3.0M |
| 2025-08-18 | 20.48 | $20.79 | 1.8M |
| 2025-08-15 | 20.90 | $20.59 | 712321 |
| 2025-08-14 | 21.29 | $20.70 | 2.0M |
| 2025-08-13 | 21.66 | $20.27 | 1.7M |
| 2025-08-12 | 21.55 | $20.10 | 2.5M |
| 2025-08-11 | 21.01 | $20.04 | 1.5M |
| 2025-08-08 | 20.40 | $20.19 | 666700 |
| 2025-08-07 | 19.79 | $20.15 | 1.8M |
| 2025-08-06 | 19.15 | $20.17 | 1.3M |
| 2025-08-05 | 18.87 | $20.75 | 1.0M |
| 2025-08-04 | 18.94 | $20.56 | 1.3M |
| 2025-08-01 | 19.02 | $20.38 | 1.2M |
| 2025-07-31 | 18.63 | $20.19 | 1.2M |
| 2025-07-30 | 19.04 | $20.21 | 478826 |
| 2025-07-29 | 19.62 | $20.34 | 1.1M |
| 2025-07-28 | 20.23 | $20.04 | 1.1M |
| 2025-07-25 | 20.87 | $20.65 | 517800 |
| 2025-07-24 | 21.47 | $20.95 | 1.3M |
| 2025-07-23 | 21.47 | $21.07 | 1.0M |
| 2025-07-22 | 21.44 | $21.03 | 730416 |
| 2025-07-21 | 21.46 | $20.80 | 666440 |
| 2025-07-18 | 21.60 | $20.79 | 613943 |
| 2025-07-17 | 21.81 | $20.98 | 833224 |
| 2025-07-16 | 21.98 | $21.17 | 676732 |
| 2025-07-15 | 21.74 | $21.38 | 1.1M |
| 2025-07-14 | 21.24 | $21.28 | 763200 |
| 2025-07-11 | 20.79 | $21.23 | 1.1M |
| 2025-07-10 | 20.32 | $20.96 | 1.0M |
| 2025-07-09 | 20.11 | $20.67 | 786750 |
| 2025-07-08 | 20.21 | $20.77 | 1.7M |
| 2025-07-07 | 20.32 | $21.01 | 1.0M |
| 2025-07-03 | 19.79 | $21.20 | 556309 |
| 2025-07-02 | 18.98 | $21.20 | 958183 |
| 2025-07-01 | 18.17 | $21.31 | 1.6M |
| 2025-06-30 | 17.17 | $20.78 | 2.4M |
| 2025-06-27 | 16.69 | $20.30 | 1.7M |
| 2025-06-26 | 16.54 | $20.12 | 1.5M |
| 2025-06-25 | 16.59 | $19.92 | 1.7M |
| 2025-06-24 | 16.90 | $20.27 | 2.0M |
| 2025-06-23 | 16.96 | $19.74 | 1.2M |
| 2025-06-20 | 17.64 | $19.80 | 930500 |
| 2025-06-18 | 17.79 | $19.74 | 1.2M |
| 2025-06-17 | 17.92 | $19.75 | 1.3M |
| 2025-06-16 | 18.03 | $20.16 | 1.3M |
| 2025-06-13 | 17.45 | $19.99 | 800200 |
| 2025-06-12 | 17.25 | $20.13 | 1.2M |
| 2025-06-11 | 16.88 | $19.78 | 992611 |
| 2025-06-10 | 16.71 | $19.70 | 576432 |
| 2025-06-09 | 16.64 | $19.88 | 1.0M |
| 2025-06-06 | 16.51 | $19.72 | 960104 |
| 2025-06-05 | 16.43 | $19.66 | 1.6M |
| 2025-06-04 | 16.51 | $19.23 | 1.1M |
| 2025-06-03 | 17.02 | $18.98 | 910417 |
| 2025-06-02 | 17.83 | $18.86 | 1.6M |
| 2025-05-30 | 18.66 | $18.81 | 2.3M |
| 2025-05-29 | 19.54 | $19.19 | 923828 |
| 2025-05-28 | 19.62 | $19.18 | 756700 |
| 2025-05-27 | 19.70 | $19.32 | 3.4M |
| 2025-05-23 | 19.74 | $19.28 | 1.9M |
| 2025-05-22 | 20.22 | $19.11 | 699200 |
| 2025-05-21 | 20.53 | $19.39 | 2.6M |
| 2025-05-20 | 20.57 | $19.52 | 2.0M |
| 2025-05-19 | 20.46 | $19.38 | 2.1M |
| 2025-05-16 | 20.57 | $19.33 | 818918 |
| 2025-05-15 | 20.36 | $19.37 | 1.1M |
| 2025-05-14 | 20.32 | $19.20 | 1.9M |
| 2025-05-13 | 20.21 | $19.31 | 2.9M |
| 2025-05-12 | 20.42 | $19.21 | 1.6M |
| 2025-05-09 | 20.77 | $19.32 | 1.4M |
| 2025-05-08 | 21.15 | $19.06 | 1.4M |
| 2025-05-07 | 21.31 | $19.48 | 1.9M |
| 2025-05-06 | 20.89 | $20.08 | 860300 |
| 2025-05-05 | 19.61 | $20.10 | 547065 |
| 2025-05-02 | 18.10 | $20.03 | 1.0M |
| 2025-05-01 | 16.67 | $19.36 | 1.1M |
| 2025-04-30 | 15.62 | $19.46 | 1.1M |
| 2025-04-29 | 14.52 | $18.90 | 1.2M |
| 2025-04-28 | 13.82 | $18.98 | 1.5M |
| 2025-04-25 | 13.07 | $18.68 | 1.4M |
| 2025-04-24 | 12.69 | $18.71 | 1.5M |
| 2025-04-23 | 12.28 | $18.64 | 1.6M |
| 2025-04-22 | 12.09 | $18.45 | 1.9M |
| 2025-04-21 | 12.06 | $18.10 | 1.0M |
| 2025-04-17 | 12.59 | $18.01 | 1.7M |
| 2025-04-16 | 13.15 | $17.67 | 2.4M |
| 2025-04-15 | 13.31 | $17.45 | 1.3M |
| 2025-04-14 | 13.16 | $17.23 | 931407 |
| 2025-04-11 | 12.69 | $17.30 | 2.1M |
| 2025-04-10 | 12.18 | $17.02 | 1.4M |
| 2025-04-09 | 11.49 | $17.22 | 2.1M |
| 2025-04-08 | 10.76 | $16.71 | 1.6M |
| 2025-04-07 | 10.39 | $17.08 | 1.3M |
| 2025-04-04 | 10.07 | $17.32 | 1.7M |
| 2025-04-03 | 10.42 | $17.87 | 1.5M |
| 2025-04-02 | 10.95 | $17.31 | 800448 |
| 2025-04-01 | 11.01 | $17.69 | 1.3M |
| 2025-03-31 | 11.47 | $17.71 | 1.2M |
| 2025-03-28 | 11.95 | $17.53 | 1.2M |
| 2025-03-27 | 12.51 | $17.64 | 1.9M |
| 2025-03-26 | 12.94 | $17.85 | 723935 |
| 2025-03-25 | 13.28 | $17.73 | 1.1M |
| 2025-03-24 | 13.80 | $17.69 | 1.1M |
| 2025-03-21 | 14.36 | $17.80 | 2.4M |
| 2025-03-20 | 14.90 | $18.18 | 1.0M |
| 2025-03-19 | 14.63 | $18.40 | 1.2M |
| 2025-03-18 | 14.29 | $18.38 | 1.2M |
| 2025-03-17 | 14.04 | $18.63 | 960800 |
| 2025-03-14 | 13.52 | $18.28 | 1.3M |
| 2025-03-13 | 13.45 | $18.08 | 1.1M |
| 2025-03-12 | 13.50 | $17.96 | 924613 |
| 2025-03-11 | 13.69 | $17.78 | 1.7M |
| 2025-03-10 | 14.21 | $17.60 | 843615 |
| 2025-03-07 | 14.35 | $17.94 | 1.2M |
| 2025-03-06 | 14.25 | $17.92 | 1.3M |
| 2025-03-05 | 13.90 | $17.96 | 3.7M |
| 2025-03-04 | 13.63 | $17.10 | 1.4M |
| 2025-03-03 | 14.26 | $17.18 | 1.6M |
| 2025-02-28 | 14.80 | $17.16 | 2.0M |
| 2025-02-27 | 15.38 | $17.21 | 1.3M |
| 2025-02-26 | 15.81 | $17.68 | 1.5M |
| 2025-02-25 | 15.34 | $17.80 | 1.5M |
| 2025-02-24 | 14.85 | $17.63 | 2.5M |
| 2025-02-21 | 14.53 | $17.43 | 2.0M |
| 2025-02-20 | 14.46 | $17.55 | 2.7M |
| 2025-02-19 | 14.13 | $17.31 | 2.1M |
| 2025-02-18 | 14.04 | $17.25 | 1.8M |
| 2025-02-14 | 14.10 | $17.10 | 1.8M |
| 2025-02-13 | 14.27 | $16.84 | 1.4M |
| 2025-02-12 | 14.94 | $16.80 | 1.3M |
| 2025-02-11 | 15.57 | $16.94 | 1.4M |
| 2025-02-10 | 15.93 | $17.03 | 1.2M |
| 2025-02-07 | 16.30 | $16.69 | 2.0M |
| 2025-02-06 | 17.10 | $17.03 | 1.4M |
| 2025-02-05 | 17.79 | $17.01 | 1.6M |
| 2025-02-04 | 18.44 | $17.00 | 1.4M |
| 2025-02-03 | 18.79 | $17.27 | 1.6M |
| 2025-01-31 | 19.17 | $17.33 | 1.2M |
| 2025-01-30 | 18.76 | $17.59 | 580820 |
| 2025-01-29 | 17.83 | $17.72 | 407419 |
| 2025-01-28 | 16.60 | $17.71 | 689900 |
| 2025-01-27 | 15.30 | $17.94 | 1.2M |
| 2025-01-24 | 13.94 | $17.66 | 845602 |
| 2025-01-23 | 12.69 | $17.44 | 1.8M |
| 2025-01-22 | 11.64 | $16.96 | 2.0M |
| 2025-01-21 | 11.01 | $16.96 | 1.3M |
| 2025-01-17 | 10.21 | $16.74 | 1.0M |
| 2025-01-16 | 9.70 | $16.55 | 1.5M |
| 2025-01-15 | 9.41 | $16.39 | 1.5M |
| 2025-01-14 | 9.24 | $16.20 | 1.5M |
| 2025-01-13 | 9.39 | $16.01 | 1.3M |
| 2025-01-10 | 9.85 | $15.57 | 1.3M |
| 2025-01-08 | 10.00 | $15.80 | 1.2M |
| 2025-01-07 | 10.30 | $15.79 | 1.3M |
| 2025-01-06 | 10.65 | $15.67 | 1.2M |
| 2025-01-03 | 10.78 | $15.74 | 548200 |
| 2025-01-02 | 10.99 | $15.62 | 794316 |
| 2024-12-31 | 11.05 | $15.52 | 530300 |
| 2024-12-30 | 11.08 | $15.62 | 554403 |
| 2024-12-27 | 11.11 | $15.86 | 846900 |
| 2024-12-26 | 11.46 | $15.96 | 400802 |
| 2024-12-24 | 12.06 | $16.14 | 311900 |
| 2024-12-23 | 12.62 | $16.05 | 937403 |
| 2024-12-20 | 13.22 | $16.07 | 760300 |
| 2024-12-19 | 13.79 | $16.12 | 1.7M |
| 2024-12-18 | 14.39 | $16.27 | 1.9M |
| 2024-12-17 | 14.72 | $16.33 | 1.9M |
| 2024-12-16 | 15.15 | $16.48 | 1.6M |
| 2024-12-13 | 15.52 | $16.24 | 2.8M |
| 2024-12-12 | 16.14 | $16.00 | 2.9M |
| 2024-12-11 | 16.92 | $15.75 | 3.0M |
| 2024-12-10 | 17.49 | $15.72 | 2.6M |
| 2024-12-09 | 18.13 | $15.93 | 1.6M |
| 2024-12-06 | 19.03 | $16.33 | 2.0M |
| 2024-12-05 | 19.91 | $16.77 | 2.6M |
| 2024-12-04 | 20.21 | $17.55 | 8.1M |
| 2024-12-03 | 19.78 | $18.03 | 9.3M |
| 2024-12-02 | 19.32 | $18.11 | 2.8M |
| 2024-11-29 | 18.04 | $18.15 | 2.5M |
| 2024-11-27 | 16.48 | $18.29 | 3.0M |
| 2024-11-26 | 14.89 | $17.41 | 3.4M |
| 2024-11-25 | 13.78 | $16.96 | 3.5M |
| 2024-11-22 | 12.91 | $16.60 | 3.4M |
| 2024-11-21 | 12.36 | $16.34 | 2.8M |
| 2024-11-20 | 11.97 | $16.00 | 2.4M |
| 2024-11-19 | 11.95 | $15.35 | 2.8M |
| 2024-11-18 | 12.43 | $15.27 | 1.8M |
| 2024-11-15 | 12.86 | $15.20 | 1.2M |
| 2024-11-14 | 13.18 | $15.25 | 1.5M |
| 2024-11-13 | 13.53 | $15.33 | 1.1M |
| 2024-11-12 | 14.14 | $15.45 | 700974 |
| 2024-11-11 | 14.60 | $15.70 | 1.2M |
| 2024-11-08 | 14.68 | $14.95 | 1.7M |
| 2024-11-07 | 15.43 | $16.18 | 1.7M |
| 2024-11-06 | 15.19 | $15.69 | 1.3M |
| 2024-11-05 | 15.67 | $15.65 | 881853 |
| 2024-11-04 | 16.28 | $15.76 | 550121 |
| 2024-11-01 | 16.18 | $15.72 | 834700 |
| 2024-10-31 | 16.07 | $15.73 | 693935 |
| 2024-10-30 | 15.92 | $15.81 | 696400 |
| 2024-10-29 | 15.66 | $15.66 | 332633 |
| 2024-10-28 | 15.76 | $15.68 | 412200 |
| 2024-10-25 | 15.75 | $15.80 | 499200 |
| 2024-10-24 | 15.53 | $15.71 | 685426 |
| 2024-10-23 | 15.29 | $15.55 | 465800 |
| 2024-10-22 | 15.45 | $15.87 | 735400 |
| 2024-10-21 | 14.94 | $15.62 | 965300 |
| 2024-10-18 | 14.81 | $15.75 | 497600 |
| 2024-10-17 | 14.39 | $15.71 | 829321 |
| 2024-10-16 | 13.99 | $15.70 | 879900 |
| 2024-10-15 | 13.61 | $15.04 | 732615 |
| 2024-10-14 | 14.00 | $15.10 | 335700 |
| 2024-10-11 | 14.35 | $15.17 | 1.4M |
| 2024-10-10 | 14.72 | $14.99 | 415027 |
| 2024-10-09 | 15.41 | $14.86 | 310800 |
| 2024-10-08 | 16.17 | $14.89 | 541400 |
| 2024-10-07 | 16.94 | $15.09 | 410300 |
| 2024-10-04 | 17.49 | $15.00 | 571600 |
| 2024-10-03 | 18.07 | $14.79 | 510418 |
| 2024-10-02 | 18.86 | $14.96 | 868250 |
| 2024-10-01 | 19.79 | $15.28 | 565500 |
| 2024-09-30 | 20.26 | $15.38 | 415041 |
| 2024-09-27 | 20.56 | $15.61 | 556009 |
| 2024-09-26 | 20.50 | $15.80 | 647901 |
| 2024-09-25 | 20.22 | $15.26 | 530962 |
| 2024-09-24 | 20.54 | $15.68 | 493600 |
| 2024-09-23 | 20.23 | $15.46 | 613415 |
| 2024-09-20 | 20.17 | $15.43 | 1.6M |
| 2024-09-19 | 20.17 | $15.48 | 920125 |
| 2024-09-18 | 19.87 | $15.55 | 1.0M |
| 2024-09-17 | 19.56 | $15.54 | 976616 |
| 2024-09-16 | 19.04 | $15.69 | 1.0M |
| 2024-09-13 | 18.33 | $15.58 | 1.1M |
| 2024-09-12 | 17.59 | $15.42 | 1.2M |
| 2024-09-11 | 17.33 | $15.35 | 843700 |
| 2024-09-10 | 17.19 | $15.30 | 889129 |
| 2024-09-09 | 16.90 | $15.43 | 605848 |
| 2024-09-06 | 16.27 | $15.35 | 793900 |
| 2024-09-05 | 15.61 | $15.50 | 742201 |
| 2024-09-04 | 14.71 | $14.97 | 743100 |
| 2024-09-03 | 14.36 | $14.89 | 477300 |
| 2024-08-30 | 14.05 | $14.65 | 624336 |
| 2024-08-29 | 14.25 | $14.64 | 259050 |
| 2024-08-28 | 14.26 | $14.64 | 483243 |
| 2024-08-27 | 14.27 | $15.09 | 269244 |
| 2024-08-26 | 13.43 | $15.02 | 260900 |
| 2024-08-23 | 12.55 | $15.06 | 593400 |
| 2024-08-22 | 11.67 | $14.65 | 372940 |
| 2024-08-21 | 11.16 | $14.77 | 396000 |
| 2024-08-20 | 10.61 | $14.54 | 554037 |
| 2024-08-19 | 10.30 | $14.48 | 417727 |
| 2024-08-16 | 9.97 | $14.15 | 519230 |
| 2024-08-15 | 10.22 | $14.15 | 790334 |
| 2024-08-14 | 10.34 | $14.14 | 425800 |
| 2024-08-13 | 10.43 | $14.20 | 641200 |
| 2024-08-12 | 10.52 | $13.94 | 400900 |
| 2024-08-09 | 10.86 | $14.03 | 421310 |
| 2024-08-08 | 11.22 | $14.20 | 590618 |
| 2024-08-07 | 11.19 | $13.80 | 781000 |
| 2024-08-06 | 11.42 | $13.33 | 688000 |
| 2024-08-05 | 11.35 | $13.62 | 647530 |
| 2024-08-02 | 11.91 | $14.27 | 695633 |
| 2024-08-01 | 11.48 | $14.20 | 555539 |
| 2024-07-31 | 10.96 | $14.57 | 641421 |
| 2024-07-30 | 9.57 | $14.15 | 252200 |
| 2024-07-29 | 8.88 | $14.15 | 316000 |
| 2024-07-26 | 8.06 | $14.10 | 353965 |
| 2024-07-25 | 7.35 | $13.85 | 436200 |
| 2024-07-24 | 7.03 | $13.71 | 399141 |
| 2024-07-23 | 6.89 | $13.63 | 434747 |
| 2024-07-22 | 6.96 | $13.71 | 858119 |
| 2024-07-19 | 7.03 | $13.34 | 291432 |
| 2024-07-18 | 7.31 | $13.59 | 453049 |
| 2024-07-17 | 7.27 | $13.45 | 629502 |
| 2024-07-16 | 7.48 | $13.32 | 434800 |
| 2024-07-15 | 7.60 | $13.16 | 383400 |
| 2024-07-12 | 7.58 | $13.40 | 826429 |
| 2024-07-11 | 7.88 | $13.36 | 863600 |
| 2024-07-10 | 8.29 | $13.26 | 1.1M |
| 2024-07-09 | 8.63 | $13.14 | 1.1M |
| 2024-07-08 | 8.57 | $13.19 | 1.2M |
| 2024-07-05 | 8.54 | $13.29 | 613802 |
| 2024-07-03 | 8.76 | $13.37 | 356700 |
| 2024-07-02 | 9.00 | $13.29 | 912843 |
| 2024-07-01 | 9.08 | $13.38 | 624342 |
| 2024-06-28 | 9.52 | $13.67 | 602305 |
| 2024-06-27 | 9.24 | $13.56 | 691800 |
| 2024-06-26 | 9.26 | $13.46 | 559900 |
| 2024-06-25 | 9.56 | $13.55 | 642354 |
| 2024-06-24 | 9.80 | $13.50 | 674100 |
| 2024-06-21 | 10.12 | $13.43 | 796978 |
| 2024-06-20 | 10.64 | $13.30 | 728905 |
| 2024-06-18 | 10.96 | $13.33 | 797034 |
| 2024-06-17 | 11.42 | $13.31 | 421500 |
| 2024-06-14 | 11.77 | $13.21 | 806239 |
| 2024-06-13 | 11.96 | $13.28 | 452333 |
| 2024-06-12 | 12.31 | $13.46 | 439532 |
| 2024-06-11 | 12.68 | $13.46 | 748500 |
| 2024-06-10 | 13.27 | $13.42 | 666500 |
| 2024-06-07 | 13.72 | $13.54 | 454324 |
| 2024-06-06 | 13.89 | $13.59 | 536700 |
| 2024-06-05 | 13.98 | $13.60 | 477748 |
| 2024-06-04 | 14.24 | $13.39 | 674526 |
| 2024-06-03 | 14.80 | $13.59 | 484000 |
| 2024-05-31 | 14.88 | $13.52 | 847147 |
| 2024-05-30 | 15.18 | $13.38 | 811111 |
| 2024-05-29 | 15.62 | $13.19 | 473900 |
| 2024-05-28 | 16.38 | $13.32 | 340913 |
| 2024-05-24 | 17.06 | $13.38 | 226004 |
| 2024-05-23 | 17.68 | $13.29 | 458300 |
| 2024-05-22 | 18.42 | $13.45 | 550505 |
| 2024-05-21 | 18.72 | $13.50 | 486248 |
| 2024-05-20 | 18.94 | $13.60 | 430303 |
| 2024-05-17 | 18.90 | $13.74 | 421504 |
| 2024-05-16 | 18.60 | $13.85 | 1.1M |
| 2024-05-15 | 18.03 | $13.65 | 740724 |
| 2024-05-14 | 17.96 | $13.41 | 355014 |
| 2024-05-13 | 18.32 | $13.18 | 247803 |
| 2024-05-10 | 19.13 | $13.11 | 400053 |
| 2024-05-09 | 19.99 | $13.12 | 560433 |
| 2024-05-08 | 20.93 | $13.07 | 513948 |
| 2024-05-07 | 21.87 | $13.04 | 522700 |
| 2024-05-06 | 22.93 | $12.86 | 258300 |
| 2024-05-03 | 23.45 | $12.84 | 319500 |
| 2024-05-02 | 23.81 | $12.74 | 329730 |
| 2024-05-01 | 23.97 | $12.58 | 463800 |
| 2024-04-30 | 24.02 | $12.64 | 765536 |
| 2024-04-29 | 24.07 | $12.64 | 381341 |
| 2024-04-26 | 24.17 | $12.59 | 346321 |
| 2024-04-25 | 24.21 | $12.51 | 343836 |
| 2024-04-24 | 24.01 | $12.65 | 436100 |
| 2024-04-23 | 24.07 | $12.69 | 625117 |
| 2024-04-22 | 24.13 | $12.54 | 842600 |
| 2024-04-19 | 23.87 | $12.20 | 451310 |
| 2024-04-18 | 22.92 | $12.17 | 1.1M |
| 2024-04-17 | 21.84 | $12.12 | 794640 |
| 2024-04-16 | 20.71 | $12.31 | 537800 |
| 2024-04-15 | 19.70 | $12.46 | 1.2M |
| 2024-04-12 | 18.77 | $12.42 | 1.6M |
| 2024-04-11 | 17.79 | $13.08 | 1.4M |
| 2024-04-10 | 17.35 | $13.18 | 1.6M |
| 2024-04-09 | 17.18 | $13.56 | 1.9M |
| 2024-04-08 | 17.34 | $13.54 | 860029 |
| 2024-04-05 | 17.69 | $13.42 | 974600 |
| 2024-04-04 | 17.56 | $13.43 | 1.4M |
| 2024-04-03 | 17.57 | $13.43 | 4.3M |
| 2024-04-02 | 17.31 | $13.56 | 861700 |
| 2024-04-01 | 17.31 | $13.80 | 822019 |
| 2024-03-28 | 17.65 | $14.02 | 927806 |
| 2024-03-27 | 18.37 | $14.16 | 536836 |
| 2024-03-26 | 19.22 | $14.31 | 717600 |
| 2024-03-25 | 19.93 | $14.14 | 642236 |
| 2024-03-22 | 20.92 | $14.36 | 694200 |
| 2024-03-21 | 21.54 | $14.31 | 897911 |
| 2024-03-20 | 22.31 | $14.00 | 1.3M |
| 2024-03-19 | 23.07 | $14.02 | 1.1M |
| 2024-03-18 | 24.28 | $14.18 | 535822 |
| 2024-03-15 | 25.09 | $14.23 | 503006 |
| 2024-03-14 | 25.80 | $14.49 | 941800 |
| 2024-03-13 | 26.01 | $14.41 | 502900 |
| 2024-03-12 | 26.33 | $14.42 | 1.4M |
| 2024-03-11 | 26.72 | $14.47 | 856000 |
| 2024-03-08 | 26.84 | $14.56 | 965400 |
| 2024-03-07 | 26.74 | $14.48 | 1.3M |
| 2024-03-06 | 26.75 | $14.42 | 866700 |
| 2024-03-05 | 26.77 | $14.36 | 768349 |
| 2024-03-04 | 26.80 | $14.40 | 837416 |
| 2024-03-01 | 26.87 | $14.41 | 815262 |
| 2024-02-29 | 26.98 | $14.32 | 1.1M |
| 2024-02-28 | 26.94 | $14.28 | 605100 |
| 2024-02-27 | 27.13 | $14.20 | 457642 |
| 2024-02-26 | 27.40 | $14.41 | 878600 |
| 2024-02-23 | 27.33 | $14.55 | 1.4M |
| 2024-02-22 | 26.92 | $14.56 | 1.9M |
| 2024-02-21 | 26.48 | $14.58 | 1.4M |
| 2024-02-20 | 26.09 | $14.98 | 2.6M |
| 2024-02-16 | 24.66 | $14.57 | 795700 |
| 2024-02-15 | 23.75 | $14.38 | 497300 |
| 2024-02-14 | 23.07 | $14.19 | 584100 |
| 2024-02-13 | 22.62 | $14.09 | 858200 |
| 2024-02-12 | 22.15 | $14.19 | 850202 |
| 2024-02-09 | 21.69 | $13.93 | 418900 |
| 2024-02-08 | 21.45 | $13.96 | 636425 |
| 2024-02-07 | 21.07 | $14.24 | 578738 |
| 2024-02-06 | 20.04 | $14.17 | 1.4M |
| 2024-02-05 | 19.15 | $14.09 | 1.4M |
| 2024-02-02 | 18.23 | $14.23 | 1.5M |
| 2024-02-01 | 16.91 | $13.95 | 1.5M |
| 2024-01-31 | 16.06 | $13.19 | 1.1M |
| 2024-01-30 | 16.26 | $13.11 | 1.2M |
| 2024-01-29 | 16.79 | $13.11 | 780515 |
| 2024-01-26 | 17.47 | $13.07 | 627200 |
| 2024-01-25 | 18.20 | $12.83 | 662300 |
| 2024-01-24 | 18.61 | $12.65 | 683977 |
| 2024-01-23 | 18.85 | $12.65 | 813117 |
| 2024-01-22 | 18.82 | $12.62 | 506913 |
| 2024-01-19 | 18.89 | $12.65 | 902100 |
| 2024-01-18 | 18.88 | $12.60 | 877616 |
| 2024-01-17 | 18.89 | $12.40 | 562725 |
| 2024-01-16 | 18.34 | $12.41 | 685200 |
| 2024-01-12 | 17.85 | $12.86 | 601900 |
| 2024-01-11 | 18.21 | $12.84 | 705307 |
| 2024-01-10 | 18.42 | $12.83 | 515100 |
| 2024-01-09 | 18.47 | $12.76 | 831800 |
| 2024-01-08 | 18.47 | $12.88 | 671600 |
| 2024-01-05 | 18.64 | $12.84 | 738500 |
| 2024-01-04 | 18.72 | $12.80 | 836600 |
| 2024-01-03 | 18.82 | $12.95 | 758804 |
| 2024-01-02 | 19.06 | $13.17 | 1.5M |
| 2023-12-29 | 19.75 | $13.44 | 863441 |
| 2023-12-28 | 20.45 | $13.57 | 649300 |
| 2023-12-27 | 21.04 | $13.69 | 677527 |
| 2023-12-26 | 21.66 | $13.83 | 460100 |
| 2023-12-22 | 21.22 | $13.78 | 565600 |
| 2023-12-21 | 20.75 | $13.82 | 653823 |
| 2023-12-20 | 20.17 | $13.75 | 683717 |
| 2023-12-19 | 19.58 | $13.77 | 826017 |
| 2023-12-18 | 19.00 | $13.73 | 865223 |
| 2023-12-15 | 18.52 | $14.01 | 638700 |
| 2023-12-14 | 17.19 | $14.05 | 722030 |
| 2023-12-13 | 15.68 | $13.82 | 804310 |
| 2023-12-12 | 14.43 | $13.28 | 579523 |
| 2023-12-11 | 13.93 | $13.28 | 627529 |
| 2023-12-08 | 13.41 | $13.13 | 441800 |
| 2023-12-07 | 13.06 | $13.14 | 578934 |
| 2023-12-06 | 12.78 | $13.12 | 598726 |
| 2023-12-05 | 12.26 | $13.03 | 758200 |
| 2023-12-04 | 12.12 | $13.01 | 1.2M |
| 2023-12-01 | 12.02 | $12.95 | 714500 |
| 2023-11-30 | 12.14 | $13.06 | 933000 |
| 2023-11-29 | 11.68 | $13.00 | 565513 |
| 2023-11-28 | 11.22 | $13.10 | 932100 |
| 2023-11-27 | 10.68 | $12.83 | 848900 |
| 2023-11-24 | 10.56 | $12.76 | 490415 |
| 2023-11-22 | 10.57 | $12.79 | 576300 |
| 2023-11-21 | 10.57 | $12.89 | 730300 |
| 2023-11-20 | 10.15 | $12.98 | 639400 |
| 2023-11-17 | 9.70 | $12.88 | 796747 |
| 2023-11-16 | 9.42 | $12.85 | 422100 |
| 2023-11-15 | 9.18 | $12.75 | 587900 |
| 2023-11-14 | 9.05 | $12.71 | 819848 |
| 2023-11-13 | 9.08 | $12.42 | 985800 |
| 2023-11-10 | 9.43 | $12.59 | 579738 |
| 2023-11-09 | 9.56 | $12.64 | 832042 |
| 2023-11-08 | 9.46 | $12.49 | 870500 |
| 2023-11-07 | 9.70 | $12.58 | 830448 |
| 2023-11-06 | 9.95 | $12.79 | 560700 |
| 2023-11-03 | 9.26 | $12.74 | 572700 |
| 2023-11-02 | 8.79 | $12.54 | 493863 |
| 2023-11-01 | 8.75 | $12.31 | 649127 |
| 2023-10-31 | 9.19 | $12.08 | 844701 |
| 2023-10-30 | 9.25 | $12.03 | 650223 |
| 2023-10-27 | 9.24 | $11.85 | 769116 |
| 2023-10-26 | 9.03 | $11.96 | 844119 |
| 2023-10-25 | 8.94 | $11.98 | 447200 |
| 2023-10-24 | 9.01 | $12.13 | 1.2M |
| 2023-10-23 | 9.20 | $12.03 | 733600 |
| 2023-10-20 | 9.24 | $12.10 | 463700 |
| 2023-10-19 | 9.42 | $12.20 | 814302 |
| 2023-10-18 | 9.73 | $12.30 | 1.1M |
| 2023-10-17 | 10.20 | $12.28 | 921000 |
| 2023-10-16 | 10.72 | $12.27 | 563744 |
| 2023-10-13 | 11.14 | $12.00 | 971600 |
| 2023-10-12 | 11.31 | $12.18 | 1.4M |
| 2023-10-11 | 11.85 | $12.58 | 2.1M |
| 2023-10-10 | 11.79 | $12.55 | 578200 |
| 2023-10-09 | 11.81 | $12.39 | 1.3M |
| 2023-10-06 | 12.14 | $12.33 | 1.3M |
| 2023-10-05 | 12.58 | $12.20 | 1.3M |
| 2023-10-04 | 13.24 | $12.27 | 1.1M |
| 2023-10-03 | 13.72 | $12.36 | 1.2M |
| 2023-10-02 | 13.98 | $12.58 | 744200 |
| 2023-09-29 | 13.83 | $12.82 | 2.5M |
| 2023-09-28 | 13.07 | $12.83 | 1.1M |
| 2023-09-27 | 12.47 | $12.50 | 1.0M |
| 2023-09-26 | 12.40 | $12.22 | 872600 |
| 2023-09-25 | 12.73 | $12.38 | 857523 |
| 2023-09-22 | 12.89 | $12.32 | 1.1M |
| 2023-09-21 | 13.05 | $12.25 | 748800 |
| 2023-09-20 | 13.38 | $12.46 | 702311 |
| 2023-09-19 | 13.24 | $12.26 | 706300 |
| 2023-09-18 | 13.63 | $12.30 | 431824 |
| 2023-09-15 | 13.95 | $12.35 | 976000 |
| 2023-09-14 | 14.00 | $12.20 | 598400 |
| 2023-09-13 | 14.49 | $11.90 | 878700 |
| 2023-09-12 | 14.85 | $11.82 | 938703 |
| 2023-09-11 | 14.98 | $11.83 | 767829 |
| 2023-09-08 | 15.19 | $12.12 | 399544 |
| 2023-09-07 | 15.79 | $12.01 | 602946 |
| 2023-09-06 | 16.49 | $12.10 | 682500 |
| 2023-09-05 | 17.18 | $12.27 | 567313 |
| 2023-09-01 | 17.60 | $12.43 | 455400 |
| 2023-08-31 | 17.37 | $12.54 | 742107 |
| 2023-08-30 | 16.82 | $12.59 | 801523 |
| 2023-08-29 | 16.10 | $12.85 | 935442 |
| 2023-08-28 | 14.99 | $12.72 | 451900 |
| 2023-08-25 | 14.07 | $12.58 | 541800 |
| 2023-08-24 | 13.34 | $12.51 | 733500 |
| 2023-08-23 | 12.66 | $12.37 | 489363 |
| 2023-08-22 | 12.27 | $12.20 | 1.2M |
| 2023-08-21 | 11.99 | $12.25 | 960500 |
| 2023-08-18 | 11.76 | $12.22 | 878002 |
| 2023-08-17 | 11.60 | $12.17 | 1.3M |
| 2023-08-16 | 11.46 | $12.19 | 1.0M |
| 2023-08-15 | 11.25 | $12.24 | 560937 |
| 2023-08-14 | 10.96 | $12.26 | 735147 |
| 2023-08-11 | 10.73 | $12.34 | 757334 |
| 2023-08-10 | 10.23 | $12.41 | 882300 |
| 2023-08-09 | 9.53 | $12.34 | 966302 |
| 2023-08-08 | 8.92 | $12.34 | 965127 |
| 2023-08-07 | 8.32 | $12.43 | 721800 |
| 2023-08-04 | 7.46 | $11.79 | 758000 |
| 2023-08-03 | 7.70 | $11.73 | 525500 |
| 2023-08-02 | 7.97 | $11.81 | 499300 |
| 2023-08-01 | 8.27 | $12.06 | 603700 |
| 2023-07-31 | 8.10 | $11.73 | 1.6M |
| 2023-07-28 | 8.41 | $11.74 | 369111 |
| 2023-07-27 | 8.84 | $11.67 | 625722 |
| 2023-07-26 | 9.30 | $11.56 | 757031 |
| 2023-07-25 | 9.30 | $11.59 | 382000 |
| 2023-07-24 | 9.54 | $11.76 | 323531 |
| 2023-07-21 | 9.97 | $11.69 | 536900 |
| 2023-07-20 | 10.44 | $11.56 | 795306 |
| 2023-07-19 | 10.82 | $11.69 | 989503 |
| 2023-07-18 | 11.36 | $11.68 | 635821 |
| 2023-07-17 | 11.94 | $11.68 | 858484 |
| 2023-07-14 | 12.47 | $11.77 | 493443 |
| 2023-07-13 | 12.79 | $11.80 | 443551 |
| 2023-07-12 | 13.12 | $11.59 | 646419 |
| 2023-07-11 | 13.65 | $11.24 | 781600 |
| 2023-07-10 | 13.39 | $11.14 | 1.0M |
| 2023-07-07 | 12.82 | $11.16 | 1.4M |
| 2023-07-06 | 12.45 | $11.22 | 1.5M |
| 2023-07-05 | 12.10 | $11.25 | 1.2M |
| 2023-07-03 | 11.70 | $11.42 | 287700 |
| 2023-06-30 | 11.63 | $11.30 | 857747 |
| 2023-06-29 | 11.17 | $11.29 | 1.3M |
| 2023-06-28 | 10.66 | $11.48 | 1.3M |
| 2023-06-27 | 10.61 | $11.69 | 776041 |
| 2023-06-26 | 11.03 | $11.64 | 887100 |
| 2023-06-23 | 11.27 | $11.57 | 959091 |
| 2023-06-22 | 11.51 | $11.89 | 1.1M |
| 2023-06-21 | 11.79 | $11.93 | 1.3M |
| 2023-06-20 | 11.91 | $12.00 | 1.4M |
| 2023-06-16 | 11.91 | $12.05 | 1.4M |
| 2023-06-15 | 11.74 | $12.18 | 664300 |
| 2023-06-14 | 11.46 | $12.06 | 1.2M |
| 2023-06-13 | 11.33 | $12.16 | 1.4M |
| 2023-06-12 | 10.97 | $11.92 | 703926 |
| 2023-06-09 | 11.10 | $11.72 | 615102 |
| 2023-06-08 | 11.64 | $11.74 | 676500 |
| 2023-06-07 | 12.22 | $11.74 | 1.3M |
| 2023-06-06 | 12.59 | $11.97 | 1.7M |
| 2023-06-05 | 12.88 | $11.81 | 530164 |
| 2023-06-02 | 13.36 | $11.77 | 2.1M |
| 2023-06-01 | 14.03 | $11.54 | 1.7M |
| 2023-05-31 | 14.18 | $11.82 | 2.2M |
| 2023-05-30 | 14.92 | $12.10 | 2.1M |
| 2023-05-26 | 15.00 | $11.74 | 1.8M |
| 2023-05-25 | 15.56 | $11.66 | 1.7M |
| 2023-05-24 | 16.00 | $11.73 | 1.4M |
| 2023-05-23 | 16.74 | $11.78 | 1.1M |
| 2023-05-22 | 17.52 | $11.82 | 1.5M |
| 2023-05-19 | 18.28 | $11.76 | 2.5M |
| 2023-05-18 | 19.19 | $11.58 | 1.6M |
| 2023-05-17 | 19.83 | $11.60 | 1.1M |
| 2023-05-16 | 20.42 | $11.43 | 1.3M |
| 2023-05-15 | 21.00 | $11.86 | 1.0M |
| 2023-05-12 | 21.48 | $11.86 | 1.3M |
| 2023-05-11 | 21.99 | $11.68 | 1.2M |
| 2023-05-10 | 23.13 | $11.75 | 1.9M |
| 2023-05-09 | 24.04 | $11.67 | 1.7M |
| 2023-05-08 | 25.30 | $11.62 | 704117 |
| 2023-05-05 | 26.25 | $11.50 | 1.0M |
| 2023-05-04 | 26.91 | $11.39 | 848800 |
| 2023-05-03 | 27.19 | $11.33 | 1.6M |
| 2023-05-02 | 27.32 | $11.29 | 1.9M |
| 2023-05-01 | 27.43 | $11.15 | 1.2M |
| 2023-04-28 | 27.19 | $11.30 | 2.0M |
| 2023-04-27 | 27.09 | $11.26 | 961425 |
| 2023-04-26 | 26.67 | $11.19 | 1.0M |
| 2023-04-25 | 26.35 | $11.16 | 1.6M |
| 2023-04-24 | 25.97 | $11.18 | 946649 |
| 2023-04-21 | 25.60 | $11.40 | 834432 |
| 2023-04-20 | 25.71 | $11.38 | 2.0M |
| 2023-04-19 | 25.82 | $11.51 | 811356 |
| 2023-04-18 | 26.18 | $11.61 | 765200 |
| 2023-04-17 | 26.78 | $11.71 | 1.5M |
| 2023-04-14 | 27.47 | $11.74 | 692700 |
| 2023-04-13 | 28.39 | $11.76 | 557441 |
| 2023-04-12 | 29.19 | $11.59 | 1.4M |
| 2023-04-11 | 30.00 | $11.75 | 616542 |
| 2023-04-10 | 31.16 | $11.65 | 868600 |
| 2023-04-06 | 32.10 | $11.75 | 1.7M |
| 2023-04-05 | 33.20 | $11.71 | 830700 |
| 2023-04-04 | 34.41 | $11.70 | 1.4M |
| 2023-04-03 | 35.57 | $11.40 | 890100 |
| 2023-03-31 | 35.88 | $11.34 | 1.7M |
| 2023-03-30 | 36.02 | $11.24 | 1.2M |
| 2023-03-29 | 35.90 | $11.23 | 2.0M |
| 2023-03-28 | 35.82 | $11.60 | 758600 |
| 2023-03-27 | 36.26 | $11.58 | 1.1M |
| 2023-03-24 | 36.76 | $11.73 | 1.1M |
| 2023-03-23 | 37.14 | $11.63 | 854200 |
| 2023-03-22 | 37.65 | $11.68 | 788600 |
| 2023-03-21 | 38.29 | $11.72 | 631408 |
| 2023-03-20 | 38.93 | $11.62 | 1.4M |
| 2023-03-17 | 39.42 | $11.28 | 1.6M |
| 2023-03-16 | 39.01 | $11.39 | 1.6M |
| 2023-03-15 | 38.57 | $11.40 | 1.7M |
| 2023-03-14 | 38.11 | $11.36 | 1.6M |
| 2023-03-13 | 37.69 | $11.37 | 1.5M |
| 2023-03-10 | 37.34 | $11.41 | 1.6M |
| 2023-03-09 | 37.03 | $11.60 | 1.2M |
| 2023-03-08 | 36.86 | $11.55 | 1.0M |
| 2023-03-07 | 36.26 | $11.61 | 1.5M |
| 2023-03-06 | 35.69 | $11.76 | 576500 |
| 2023-03-03 | 35.25 | $11.71 | 840834 |
| 2023-03-02 | 34.61 | $11.61 | 954527 |
| 2023-03-01 | 33.71 | $11.62 | 1.4M |
| 2023-02-28 | 32.78 | $11.57 | 1.3M |
| 2023-02-27 | 31.36 | $11.45 | 1.4M |
| 2023-02-24 | 29.60 | $11.48 | 2.2M |
| 2023-02-23 | 27.76 | $12.29 | 1.0M |
| 2023-02-22 | 26.44 | $12.40 | 687900 |
| 2023-02-21 | 25.25 | $12.38 | 1.9M |
| 2023-02-17 | 23.99 | $12.75 | 2.2M |
| 2023-02-16 | 22.79 | $12.70 | 2.1M |
| 2023-02-15 | 21.50 | $12.93 | 1.7M |
| 2023-02-14 | 20.60 | $13.34 | 1.3M |
| 2023-02-13 | 20.02 | $13.38 | 1.2M |
| 2023-02-10 | 19.44 | $13.32 | 1.4M |
| 2023-02-09 | 18.68 | $13.19 | 577900 |
| 2023-02-08 | 18.00 | $13.43 | 804660 |
| 2023-02-07 | 17.52 | $13.52 | 715603 |
| 2023-02-06 | 17.13 | $13.51 | 837600 |
| 2023-02-03 | 16.71 | $13.68 | 1.2M |
| 2023-02-02 | 16.61 | $14.25 | 730208 |
| 2023-02-01 | 17.38 | $14.31 | 1.5M |
| 2023-01-31 | 18.21 | $14.31 | 800825 |
| 2023-01-30 | 18.78 | $14.40 | 827125 |
| 2023-01-27 | 19.10 | $14.42 | 625032 |
| 2023-01-26 | 19.25 | $14.49 | 624805 |
| 2023-01-25 | 19.36 | $14.60 | 770000 |
| 2023-01-24 | 19.11 | $14.86 | 451000 |
| 2023-01-23 | 18.30 | $14.88 | 521235 |
| 2023-01-20 | 17.50 | $14.80 | 677800 |
| 2023-01-19 | 16.72 | $14.73 | 1.5M |
| 2023-01-18 | 16.01 | $14.04 | 937400 |
| 2023-01-17 | 16.13 | $14.05 | 821300 |
| 2023-01-13 | 16.34 | $14.04 | 765400 |
| 2023-01-12 | 16.76 | $13.87 | 727719 |
| 2023-01-11 | 17.48 | $13.91 | 1.1M |
| 2023-01-10 | 18.19 | $13.76 | 531200 |
| 2023-01-09 | 19.12 | $13.76 | 709900 |
| 2023-01-06 | 20.10 | $13.68 | 584756 |
| 2023-01-05 | 20.85 | $13.33 | 720110 |
| 2023-01-04 | 21.03 | $13.30 | 970100 |
| 2023-01-03 | 21.26 | $13.30 | 1.5M |
| 2022-12-30 | 21.51 | $13.50 | 760600 |
| 2022-12-29 | 22.28 | $13.56 | 1.0M |
| 2022-12-28 | 23.16 | $13.92 | 1.1M |
| 2022-12-27 | 23.85 | $14.35 | 500500 |
| 2022-12-23 | 23.81 | $14.14 | 410739 |
| 2022-12-22 | 24.13 | $14.06 | 594600 |
| 2022-12-21 | 24.63 | $14.01 | 697207 |
| 2022-12-20 | 25.14 | $13.88 | 611247 |
| 2022-12-19 | 25.98 | $13.81 | 1.2M |
| 2022-12-16 | 26.92 | $13.79 | 934020 |
| 2022-12-15 | 27.79 | $13.90 | 975723 |
| 2022-12-14 | 28.41 | $14.28 | 1.2M |
| 2022-12-13 | 28.47 | $14.38 | 776704 |
| 2022-12-12 | 27.81 | $14.34 | 1.5M |
| 2022-12-09 | 27.29 | $14.27 | 798300 |
| 2022-12-08 | 26.83 | $14.15 | 547408 |
| 2022-12-07 | 26.56 | $14.19 | 471900 |
| 2022-12-06 | 26.34 | $14.16 | 565316 |
| 2022-12-05 | 26.08 | $14.38 | 741100 |
| 2022-12-02 | 25.30 | $14.32 | 800313 |
| 2022-12-01 | 24.64 | $14.19 | 927009 |
| 2022-11-30 | 24.04 | $14.26 | 938500 |
| 2022-11-29 | 23.40 | $14.02 | 594800 |
| 2022-11-28 | 23.10 | $13.81 | 523866 |
| 2022-11-25 | 22.97 | $13.94 | 267200 |
| 2022-11-23 | 22.62 | $13.86 | 872017 |
| 2022-11-22 | 22.45 | $13.79 | 897900 |
| 2022-11-21 | 22.37 | $13.57 | 869148 |
| 2022-11-18 | 22.60 | $13.59 | 1.1M |
| 2022-11-17 | 22.53 | $13.59 | 714317 |
| 2022-11-16 | 22.65 | $13.73 | 1.1M |
| 2022-11-15 | 22.26 | $13.77 | 704300 |
| 2022-11-14 | 21.51 | $13.84 | 437800 |
| 2022-11-11 | 20.81 | $13.87 | 609327 |
| 2022-11-10 | 20.09 | $13.66 | 1.0M |
| 2022-11-09 | 19.61 | $13.34 | 1.1M |
| 2022-11-08 | 19.38 | $13.18 | 564040 |
| 2022-11-07 | 19.30 | $13.00 | 1.0M |
| 2022-11-04 | 19.57 | $12.99 | 1.2M |
| 2022-11-03 | 20.06 | $12.65 | 1.3M |
| 2022-11-02 | 20.96 | $12.71 | 1.3M |
| 2022-11-01 | 21.91 | $12.66 | 767100 |
| 2022-10-31 | 22.95 | $12.71 | 1.0M |
| 2022-10-28 | 24.14 | $12.94 | 762731 |
| 2022-10-27 | 25.18 | $12.75 | 571314 |
| 2022-10-26 | 26.41 | $12.70 | 1.5M |
| 2022-10-25 | 27.70 | $12.50 | 1.1M |
| 2022-10-24 | 28.47 | $12.29 | 881226 |
| 2022-10-21 | 29.10 | $12.53 | 849300 |
| 2022-10-20 | 29.82 | $12.22 | 1.7M |
| 2022-10-19 | 30.28 | $12.28 | 1.0M |
| 2022-10-18 | 30.46 | $12.34 | 1.3M |
| 2022-10-17 | 30.73 | $12.15 | 1.2M |
| 2022-10-14 | 30.65 | $11.88 | 1.3M |
| 2022-10-13 | 29.80 | $11.93 | 782501 |
| 2022-10-12 | 28.69 | $11.86 | 969283 |
| 2022-10-11 | 27.76 | $11.77 | 1.3M |
| 2022-10-10 | 26.78 | $12.17 | 1.4M |
| 2022-10-07 | 26.20 | $12.18 | 1.1M |
| 2022-10-06 | 25.65 | $12.35 | 680300 |
| 2022-10-05 | 25.37 | $12.57 | 912900 |
| 2022-10-04 | 25.34 | $12.74 | 544400 |
| 2022-10-03 | 25.46 | $12.50 | 1.3M |
| 2022-09-30 | 25.13 | $12.22 | 1.3M |
| 2022-09-29 | 24.43 | $12.22 | 906400 |
| 2022-09-28 | 23.53 | $12.50 | 868300 |
| 2022-09-27 | 22.70 | $12.54 | 1.1M |
| 2022-09-26 | 22.18 | $12.62 | 1.4M |
| 2022-09-23 | 21.75 | $12.70 | 998513 |
| 2022-09-22 | 21.01 | $12.78 | 920822 |
| 2022-09-21 | 20.34 | $12.85 | 1.3M |
| 2022-09-20 | 19.88 | $13.00 | 1.9M |
| 2022-09-19 | 19.30 | $12.82 | 803951 |
| 2022-09-16 | 18.15 | $12.83 | 1.4M |
| 2022-09-15 | 16.91 | $12.59 | 1.4M |
| 2022-09-14 | 15.54 | $12.92 | 1.1M |
| 2022-09-13 | 14.50 | $13.01 | 1.3M |
| 2022-09-12 | 13.49 | $13.43 | 805100 |
| 2022-09-09 | 13.18 | $13.38 | 572144 |
| 2022-09-08 | 12.44 | $13.23 | 1.4M |
| 2022-09-07 | 11.64 | $13.24 | 1.3M |
| 2022-09-06 | 10.52 | $13.24 | 1.1M |
| 2022-09-02 | 9.57 | $13.35 | 1.0M |
| 2022-09-01 | 8.70 | $13.40 | 1.1M |
| 2022-08-31 | 7.78 | $13.72 | 1.2M |
| 2022-08-30 | 7.51 | $13.87 | 1.4M |
| 2022-08-29 | 7.44 | $14.01 | 1.2M |
| 2022-08-26 | 7.60 | $13.96 | 719700 |
| 2022-08-25 | 7.93 | $14.37 | 752805 |
| 2022-08-24 | 7.73 | $14.29 | 1.1M |
| 2022-08-23 | 7.61 | $14.35 | 1.9M |
| 2022-08-22 | 7.45 | $14.30 | 1.1M |
| 2022-08-19 | 7.54 | $14.15 | 1.1M |
| 2022-08-18 | 7.82 | $14.03 | 1.3M |
| 2022-08-17 | 7.97 | $14.22 | 1.4M |
| 2022-08-16 | 8.07 | $14.16 | 1.0M |
| 2022-08-15 | 8.44 | $14.21 | 578001 |
| 2022-08-12 | 8.85 | $14.21 | 680700 |
| 2022-08-11 | 8.96 | $14.49 | 605145 |
| 2022-08-10 | 8.32 | $14.53 | 750922 |
| 2022-08-09 | 7.75 | $14.47 | 1.4M |
| 2022-08-08 | 7.40 | $14.41 | 772358 |
| 2022-08-05 | 7.30 | $14.41 | 859000 |
| 2022-08-04 | 7.32 | $14.30 | 576413 |
| 2022-08-03 | 7.56 | $14.24 | 396127 |
| 2022-08-02 | 7.94 | $14.19 | 590944 |
| 2022-08-01 | 8.29 | $14.43 | 790753 |
| 2022-07-29 | 8.15 | $14.40 | 583000 |
| 2022-07-28 | 8.20 | $14.42 | 707100 |
| 2022-07-27 | 8.29 | $14.38 | 775921 |
| 2022-07-26 | 8.44 | $14.14 | 471544 |
| 2022-07-25 | 8.71 | $14.14 | 721303 |
| 2022-07-22 | 9.02 | $14.04 | 470639 |
| 2022-07-21 | 9.03 | $14.10 | 905400 |
| 2022-07-20 | 9.03 | $13.92 | 897511 |
| 2022-07-19 | 8.99 | $14.12 | 406700 |
| 2022-07-18 | 9.34 | $13.98 | 722500 |
| 2022-07-15 | 9.61 | $13.94 | 971000 |
| 2022-07-14 | 9.56 | $13.87 | 590618 |
| 2022-07-13 | 9.60 | $14.32 | 1.1M |
| 2022-07-12 | 9.87 | $14.23 | 1.0M |
| 2022-07-11 | 10.28 | $14.10 | 1.2M |
| 2022-07-08 | 10.58 | $14.10 | 971400 |
| 2022-07-07 | 10.89 | $14.10 | 661600 |
| 2022-07-06 | 11.18 | $13.95 | 698741 |
| 2022-07-05 | 11.24 | $14.05 | 653607 |
| 2022-07-01 | 11.34 | $14.13 | 573600 |
| 2022-06-30 | 11.49 | $13.96 | 1.1M |
| 2022-06-29 | 11.58 | $14.10 | 511425 |
| 2022-06-28 | 11.96 | $14.16 | 822637 |
| 2022-06-27 | 12.51 | $14.36 | 802802 |
| 2022-06-24 | 12.92 | $14.39 | 666104 |
| 2022-06-23 | 13.55 | $13.96 | 548200 |
| 2022-06-22 | 13.75 | $13.97 | 564500 |
| 2022-06-21 | 13.88 | $14.10 | 1.2M |
| 2022-06-17 | 14.27 | $13.84 | 1.9M |
| 2022-06-16 | 14.26 | $13.60 | 1.3M |
| 2022-06-15 | 13.79 | $13.92 | 1.1M |
| 2022-06-14 | 13.66 | $13.85 | 849400 |
| 2022-06-13 | 13.63 | $13.79 | 1.1M |
| 2022-06-10 | 13.44 | $14.26 | 611924 |
| 2022-06-09 | 13.96 | $14.49 | 599600 |
| 2022-06-08 | 14.40 | $14.66 | 638900 |
| 2022-06-07 | 14.52 | $14.85 | 321800 |
| 2022-06-06 | 14.37 | $14.83 | 740623 |
| 2022-06-03 | 14.03 | $14.87 | 551400 |
| 2022-06-02 | 13.63 | $15.06 | 1.1M |
| 2022-06-01 | 13.07 | $15.02 | 575339 |
| 2022-05-31 | 12.49 | $14.99 | 1.2M |
| 2022-05-27 | 11.72 | $15.06 | 1.4M |
| 2022-05-26 | 10.99 | $14.84 | 1.1M |
| 2022-05-25 | 10.54 | $14.46 | 856835 |
| 2022-05-24 | 10.62 | $14.29 | 708200 |
| 2022-05-23 | 11.01 | $14.37 | 837100 |
| 2022-05-20 | 11.42 | $14.07 | 2.9M |
| 2022-05-19 | 11.81 | $14.24 | 739400 |
| 2022-05-18 | 12.42 | $14.00 | 573700 |
| 2022-05-17 | 13.05 | $14.45 | 358500 |
| 2022-05-16 | 13.09 | $14.36 | 1.5M |
| 2022-05-13 | 13.12 | $14.66 | 878439 |
| 2022-05-12 | 12.76 | $14.07 | 2.1M |
| 2022-05-11 | 13.18 | $13.71 | 1.2M |
| 2022-05-10 | 13.71 | $14.04 | 1.1M |
| 2022-05-09 | 14.11 | $13.93 | 1.2M |
| 2022-05-06 | 14.75 | $13.90 | 610408 |
| 2022-05-05 | 15.44 | $13.99 | 1.4M |
| 2022-05-04 | 16.19 | $14.27 | 603400 |
| 2022-05-03 | 16.79 | $14.07 | 812226 |
| 2022-05-02 | 17.65 | $13.96 | 828100 |
| 2022-04-29 | 18.26 | $13.93 | 682000 |
| 2022-04-28 | 19.12 | $14.06 | 1.2M |
| 2022-04-27 | 19.91 | $13.85 | 3.2M |
| 2022-04-26 | 20.67 | $14.00 | 1.0M |
| 2022-04-25 | 21.72 | $14.18 | 1.6M |
| 2022-04-22 | 22.77 | $14.33 | 937310 |
| 2022-04-21 | 23.42 | $14.47 | 1.4M |
| 2022-04-20 | 23.80 | $14.63 | 1.0M |
| 2022-04-19 | 23.86 | $14.60 | 1.4M |
| 2022-04-18 | 23.92 | $14.31 | 821516 |
| 2022-04-14 | 24.70 | $14.43 | 1.3M |
| 2022-04-13 | 25.30 | $14.73 | 895949 |
| 2022-04-12 | 25.41 | $14.68 | 1.5M |
| 2022-04-11 | 25.53 | $14.92 | 926035 |
| 2022-04-08 | 25.19 | $14.78 | 968100 |
| 2022-04-07 | 25.01 | $14.72 | 1.3M |
| 2022-04-06 | 24.82 | $15.10 | 958000 |
| 2022-04-05 | 23.63 | $15.16 | 3.9M |
| 2022-04-04 | 22.25 | $15.26 | 2.5M |
| 2022-04-01 | 20.79 | $15.15 | 2.4M |
| 2022-03-31 | 19.37 | $14.34 | 1.2M |
| 2022-03-30 | 18.59 | $14.13 | 831600 |
| 2022-03-29 | 18.07 | $14.47 | 1.6M |
| 2022-03-28 | 17.07 | $14.40 | 1.1M |
| 2022-03-25 | 15.68 | $14.23 | 734243 |
| 2022-03-24 | 14.62 | $14.11 | 549300 |
| 2022-03-23 | 13.70 | $13.96 | 263349 |
| 2022-03-22 | 12.91 | $13.94 | 983900 |
| 2022-03-21 | 12.14 | $13.65 | 856148 |
| 2022-03-18 | 11.82 | $13.64 | 882700 |
| 2022-03-17 | 11.57 | $13.59 | 907444 |
| 2022-03-16 | 11.34 | $13.59 | 781000 |
| 2022-03-15 | 11.20 | $13.22 | 975400 |
| 2022-03-14 | 11.51 | $13.22 | 794100 |
| 2022-03-11 | 11.93 | $12.78 | 1.4M |
| 2022-03-10 | 11.83 | $12.88 | 623400 |
| 2022-03-09 | 11.52 | $12.90 | 747300 |
| 2022-03-08 | 11.26 | $12.72 | 810100 |
| 2022-03-07 | 10.82 | $12.69 | 715037 |
| 2022-03-04 | 10.35 | $13.04 | 1.1M |
| 2022-03-03 | 10.54 | $13.06 | 464935 |
| 2022-03-02 | 10.73 | $13.10 | 1.2M |
| 2022-03-01 | 10.91 | $13.14 | 590417 |
| 2022-02-28 | 11.36 | $13.19 | 862307 |
| 2022-02-25 | 11.95 | $13.34 | 464300 |
| 2022-02-24 | 12.43 | $13.20 | 555214 |
| 2022-02-23 | 12.83 | $13.32 | 365621 |
| 2022-02-22 | 13.01 | $13.46 | 308500 |
| 2022-02-18 | 13.03 | $13.49 | 643419 |
| 2022-02-17 | 12.92 | $13.61 | 772501 |
| 2022-02-16 | 12.46 | $13.65 | 738705 |
| 2022-02-15 | 11.92 | $13.64 | 874616 |
| 2022-02-14 | 11.45 | $13.30 | 354724 |
| 2022-02-11 | 11.40 | $13.39 | 708023 |
| 2022-02-10 | 11.11 | $13.36 | 1.3M |
| 2022-02-09 | 10.66 | $13.57 | 305135 |
| 2022-02-08 | 10.08 | $13.33 | 496400 |
| 2022-02-07 | 9.85 | $13.20 | 531696 |
| 2022-02-04 | 9.80 | $13.15 | 259400 |
| 2022-02-03 | 9.84 | $13.08 | 373003 |
| 2022-02-02 | 9.76 | $13.17 | 330800 |
| 2022-02-01 | 9.82 | $13.07 | 397300 |
| 2022-01-31 | 10.03 | $12.96 | 928600 |
| 2022-01-28 | 10.44 | $12.77 | 539200 |
| 2022-01-27 | 10.74 | $12.70 | 764200 |
| 2022-01-26 | 11.04 | $12.83 | 980439 |
| 2022-01-25 | 11.56 | $12.69 | 713900 |
| 2022-01-24 | 11.59 | $12.98 | 1.4M |
| 2022-01-21 | 11.70 | $13.14 | 5.8M |
| 2022-01-20 | 12.01 | $13.07 | 1.3M |
| 2022-01-19 | 12.33 | $13.40 | 1.1M |
| 2022-01-18 | 12.31 | $13.20 | 416000 |
| 2022-01-14 | 12.53 | $13.24 | 1.7M |
| 2022-01-13 | 12.84 | $13.11 | 1.2M |
| 2022-01-12 | 13.04 | $13.06 | 992100 |
| 2022-01-11 | 13.53 | $12.84 | 657505 |
| 2022-01-10 | 14.02 | $12.80 | 900400 |
| 2022-01-07 | 14.41 | $12.59 | 828535 |
| 2022-01-06 | 14.33 | $12.47 | 1.3M |
| 2022-01-05 | 14.12 | $12.55 | 614000 |
| 2022-01-04 | 14.12 | $12.43 | 1.2M |
| 2022-01-03 | 13.69 | $12.59 | 998949 |
| 2021-12-31 | 13.56 | $12.57 | 1.1M |
| 2021-12-30 | 13.39 | $12.65 | 1.2M |
| 2021-12-29 | 13.20 | $13.37 | 825720 |
| 2021-12-28 | 13.22 | $13.61 | 2.2M |
| 2021-12-27 | 12.65 | $13.67 | 1.8M |
| 2021-12-23 | 11.69 | $13.65 | 535700 |
| 2021-12-22 | 10.78 | $13.53 | 748812 |
| 2021-12-21 | 10.05 | $13.51 | 526400 |
| 2021-12-20 | 9.35 | $13.27 | 1.8M |
| 2021-12-17 | 8.98 | $13.37 | 1.5M |
| 2021-12-16 | 8.19 | $13.38 | 600700 |
| 2021-12-15 | 7.68 | $13.08 | 364419 |
| 2021-12-14 | 7.92 | $13.02 | 664321 |
| 2021-12-13 | 8.00 | $13.04 | 1.2M |
| 2021-12-10 | 7.97 | $13.10 | 254824 |
| 2021-12-09 | 8.08 | $12.98 | 343532 |
| 2021-12-08 | 8.36 | $13.08 | 400910 |
| 2021-12-07 | 8.62 | $12.99 | 263300 |
| 2021-12-06 | 9.00 | $12.98 | 551500 |
| 2021-12-03 | 9.44 | $12.71 | 502400 |
| 2021-12-02 | 9.57 | $12.71 | 706500 |
| 2021-12-01 | 9.39 | $12.61 | 390345 |
| 2021-11-30 | 9.23 | $12.69 | 977640 |
| 2021-11-29 | 8.75 | $13.02 | 696900 |
| 2021-11-26 | 9.06 | $12.76 | 240821 |
| 2021-11-24 | 9.07 | $12.95 | 580929 |
| 2021-11-23 | 9.41 | $12.91 | 1.2M |
| 2021-11-22 | 9.65 | $12.89 | 357043 |
| 2021-11-19 | 9.96 | $12.96 | 418800 |
| 2021-11-18 | 10.36 | $12.94 | 339400 |
| 2021-11-17 | 10.61 | $12.94 | 259403 |
| 2021-11-16 | 10.88 | $13.04 | 351500 |
| 2021-11-15 | 11.43 | $13.20 | 146600 |
| 2021-11-12 | 11.65 | $13.33 | 336500 |
| 2021-11-11 | 11.79 | $12.93 | 298016 |
| 2021-11-10 | 12.10 | $13.00 | 314517 |
| 2021-11-09 | 12.58 | $12.97 | 430500 |
| 2021-11-08 | 13.09 | $12.89 | 257129 |
| 2021-11-05 | 13.20 | $12.88 | 295442 |
| 2021-11-04 | 13.11 | $12.86 | 509100 |
| 2021-11-03 | 13.12 | $12.98 | 448717 |
| 2021-11-02 | 13.24 | $13.12 | 661219 |
| 2021-11-01 | 13.67 | $13.05 | 352427 |
| 2021-10-29 | 13.98 | $12.81 | 709700 |
| 2021-10-28 | 13.84 | $13.08 | 492500 |
| 2021-10-27 | 14.15 | $13.17 | 1.5M |
| 2021-10-26 | 14.73 | $13.26 | 479300 |
| 2021-10-25 | 15.41 | $13.28 | 222429 |
| 2021-10-22 | 16.18 | $13.39 | 399530 |
| 2021-10-21 | 16.85 | $13.39 | 898600 |
| 2021-10-20 | 17.52 | $13.38 | 458743 |
| 2021-10-19 | 18.25 | $13.40 | 653411 |
| 2021-10-18 | 19.10 | $13.12 | 253900 |
| 2021-10-15 | 19.67 | $13.17 | 370200 |
| 2021-10-14 | 20.43 | $13.16 | 548612 |
| 2021-10-13 | 21.15 | $13.07 | 824900 |
| 2021-10-12 | 21.86 | $12.77 | 1.5M |
| 2021-10-11 | 21.93 | $12.98 | 619824 |
| 2021-10-08 | 22.47 | $13.08 | 440115 |
| 2021-10-07 | 23.20 | $13.23 | 675402 |
| 2021-10-06 | 24.25 | $13.27 | 288506 |
| 2021-10-05 | 25.25 | $13.48 | 396645 |
| 2021-10-04 | 26.31 | $13.55 | 638815 |
| 2021-10-01 | 27.27 | $13.68 | 495300 |
| 2021-09-30 | 28.28 | $13.62 | 513248 |
| 2021-09-29 | 29.12 | $13.66 | 390000 |
| 2021-09-28 | 30.20 | $13.58 | 644700 |
| 2021-09-27 | 31.34 | $13.86 | 719000 |
| 2021-09-24 | 32.04 | $13.80 | 635000 |
| 2021-09-23 | 32.88 | $13.81 | 270300 |
| 2021-09-22 | 33.57 | $13.71 | 265500 |
| 2021-09-21 | 34.46 | $13.60 | 689114 |
| 2021-09-20 | 35.45 | $13.61 | 663239 |
| 2021-09-17 | 36.60 | $13.81 | 928200 |
| 2021-09-16 | 37.37 | $13.83 | 453030 |
| 2021-09-15 | 38.17 | $13.90 | 737700 |
| 2021-09-14 | 38.96 | $13.80 | 478841 |
| 2021-09-13 | 39.77 | $13.86 | 429822 |
| 2021-09-10 | 40.52 | $13.83 | 313506 |
| 2021-09-09 | 41.28 | $13.84 | 562134 |
| 2021-09-08 | 42.17 | $13.91 | 241100 |
| 2021-09-07 | 43.03 | $13.94 | 274009 |
| 2021-09-03 | 43.84 | $14.16 | 228910 |
| 2021-09-02 | 44.41 | $14.19 | 379846 |
| 2021-09-01 | 44.90 | $14.44 | 469709 |
| 2021-08-31 | 45.23 | $14.02 | 838627 |
| 2021-08-30 | 45.81 | $13.95 | 229200 |
| 2021-08-27 | 46.49 | $14.00 | 502817 |
| 2021-08-26 | 47.22 | $13.87 | 211400 |
| 2021-08-25 | 48.03 | $13.98 | 228600 |
| 2021-08-24 | 48.83 | $13.93 | 335941 |
| 2021-08-23 | 49.67 | $13.90 | 804200 |
| 2021-08-20 | 50.60 | $13.63 | 976800 |
| 2021-08-19 | 51.73 | $14.04 | 992900 |
| 2021-08-18 | 52.41 | $14.37 | 839100 |
| 2021-08-17 | 52.63 | $14.20 | 515707 |
| 2021-08-16 | 53.00 | $14.51 | 359932 |
| 2021-08-13 | 53.07 | $14.60 | 299300 |
| 2021-08-12 | 52.94 | $14.77 | 659131 |
| 2021-08-11 | 52.63 | $15.13 | 813600 |
| 2021-08-10 | 51.99 | $14.36 | 415400 |
| 2021-08-09 | 51.55 | $14.66 | 444438 |
| 2021-08-06 | 50.89 | $14.51 | 215525 |
| 2021-08-05 | 50.24 | $14.48 | 560226 |
| 2021-08-04 | 49.56 | $14.49 | 348239 |
| 2021-08-03 | 48.78 | $14.55 | 504313 |
| 2021-08-02 | 47.96 | $14.51 | 843014 |
| 2021-07-30 | 47.08 | $14.39 | 701329 |
| 2021-07-29 | 46.18 | $14.70 | 502827 |
| 2021-07-28 | 44.99 | $14.56 | 671201 |
| 2021-07-27 | 43.76 | $14.29 | 520004 |
| 2021-07-26 | 42.52 | $14.47 | 669600 |
| 2021-07-23 | 41.03 | $14.90 | 1.2M |
| 2021-07-22 | 39.05 | $14.78 | 1.4M |
| 2021-07-21 | 36.97 | $14.71 | 615300 |
| 2021-07-20 | 34.80 | $14.51 | 922605 |
| 2021-07-19 | 32.54 | $14.23 | 795038 |
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