Is Northwest Bancshares, Inc. (NWBI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Northwest Bancshares, Inc. (NWBI) research center and poll results.
NASDAQ : NWBI
Northwest Bancshares, Inc. — Technical Indicators
$15.74 USD
$0.05 (0.32%)
- Volume
- 1.65M
- Average Volume
- 1.15M
- Market Capitalization
- $2.3B
- P/E Ratio
- 14.95
- Dividend Yield
- 5.08%
- Price Target
- $16.50
- Year High
- $16.16
- Year Low
- $11.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.58
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
15.35
2026-07-31
Close Price
$15.74
Vol: 1.6M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.23
Average
12.77
Maximum
15.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 15.35 | $15.74 | 1.6M |
| 2026-07-30 | 15.32 | $15.69 | 1.0M |
| 2026-07-29 | 15.30 | $15.89 | 1.3M |
| 2026-07-28 | 15.27 | $15.90 | 1.8M |
| 2026-07-27 | 15.22 | $15.41 | 1.2M |
| 2026-07-24 | 15.21 | $15.40 | 1.1M |
| 2026-07-23 | 15.19 | $15.29 | 1.5M |
| 2026-07-22 | 15.18 | $15.34 | 1.0M |
| 2026-07-21 | 15.16 | $15.45 | 1.1M |
| 2026-07-20 | 15.11 | $15.42 | 808700 |
| 2026-07-17 | 15.07 | $15.53 | 1.4M |
| 2026-07-16 | 15.01 | $15.67 | 1.3M |
| 2026-07-15 | 14.95 | $15.20 | 670315 |
| 2026-07-14 | 14.92 | $15.11 | 721600 |
| 2026-07-13 | 14.91 | $15.05 | 853846 |
| 2026-07-10 | 14.88 | $15.04 | 1.0M |
| 2026-07-09 | 14.86 | $14.95 | 767300 |
| 2026-07-08 | 14.83 | $14.78 | 1.2M |
| 2026-07-07 | 14.81 | $15.03 | 673200 |
| 2026-07-06 | 14.76 | $15.11 | 1.1M |
| 2026-07-02 | 14.72 | $15.11 | 1.4M |
| 2026-07-01 | 14.65 | $15.35 | 1.4M |
| 2026-06-30 | 14.59 | $15.16 | 1.0M |
| 2026-06-29 | 14.53 | $15.07 | 1.2M |
| 2026-06-26 | 14.49 | $15.14 | 4.4M |
| 2026-06-25 | 14.43 | $15.09 | 977682 |
| 2026-06-24 | 14.37 | $14.99 | 1.5M |
| 2026-06-23 | 14.33 | $14.86 | 1.1M |
| 2026-06-22 | 14.28 | $14.59 | 930180 |
| 2026-06-18 | 14.25 | $14.48 | 3.7M |
| 2026-06-17 | 14.22 | $14.35 | 1.4M |
| 2026-06-16 | 14.19 | $14.62 | 1.3M |
| 2026-06-15 | 14.14 | $14.55 | 934200 |
| 2026-06-12 | 14.08 | $14.80 | 742511 |
| 2026-06-11 | 14.02 | $14.58 | 847162 |
| 2026-06-10 | 13.97 | $14.56 | 949030 |
| 2026-06-09 | 13.93 | $14.39 | 799301 |
| 2026-06-08 | 13.89 | $14.28 | 643824 |
| 2026-06-05 | 13.87 | $14.19 | 925300 |
| 2026-06-04 | 13.86 | $14.17 | 908800 |
| 2026-06-03 | 13.85 | $13.80 | 1.4M |
| 2026-06-02 | 13.86 | $14.16 | 1.0M |
| 2026-06-01 | 13.84 | $13.97 | 871000 |
| 2026-05-29 | 13.84 | $14.15 | 1.6M |
| 2026-05-28 | 13.83 | $14.07 | 1.3M |
| 2026-05-27 | 13.81 | $13.91 | 878500 |
| 2026-05-26 | 13.82 | $14.10 | 897633 |
| 2026-05-22 | 13.79 | $13.97 | 657800 |
| 2026-05-21 | 13.76 | $13.97 | 902800 |
| 2026-05-20 | 13.73 | $13.89 | 1.4M |
| 2026-05-19 | 13.70 | $13.66 | 763429 |
| 2026-05-18 | 13.67 | $13.66 | 806804 |
| 2026-05-15 | 13.66 | $13.40 | 1.1M |
| 2026-05-14 | 13.66 | $13.58 | 806900 |
| 2026-05-13 | 13.65 | $13.52 | 1.1M |
| 2026-05-12 | 13.63 | $13.71 | 1.0M |
| 2026-05-11 | 13.62 | $13.70 | 924636 |
| 2026-05-08 | 13.61 | $13.89 | 757448 |
| 2026-05-07 | 13.59 | $13.83 | 986507 |
| 2026-05-06 | 13.58 | $14.08 | 1.0M |
| 2026-05-05 | 13.55 | $14.03 | 889407 |
| 2026-05-04 | 13.51 | $13.78 | 1.2M |
| 2026-05-01 | 13.48 | $13.94 | 871700 |
| 2026-04-30 | 13.43 | $13.83 | 1.5M |
| 2026-04-29 | 13.38 | $13.75 | 1.6M |
| 2026-04-28 | 13.33 | $14.16 | 2.2M |
| 2026-04-27 | 13.25 | $13.49 | 1.1M |
| 2026-04-24 | 13.19 | $13.28 | 718400 |
| 2026-04-23 | 13.16 | $13.42 | 576700 |
| 2026-04-22 | 13.11 | $13.20 | 783316 |
| 2026-04-21 | 13.08 | $13.22 | 1.4M |
| 2026-04-20 | 13.04 | $13.38 | 726200 |
| 2026-04-17 | 12.98 | $13.45 | 1.3M |
| 2026-04-16 | 12.92 | $13.25 | 1.1M |
| 2026-04-15 | 12.86 | $13.29 | 946400 |
| 2026-04-14 | 12.80 | $13.38 | 979889 |
| 2026-04-13 | 12.74 | $13.47 | 778500 |
| 2026-04-10 | 12.68 | $13.56 | 814352 |
| 2026-04-09 | 12.62 | $13.73 | 1.2M |
| 2026-04-08 | 12.54 | $13.47 | 1.3M |
| 2026-04-07 | 12.48 | $13.17 | 1.1M |
| 2026-04-06 | 12.44 | $13.08 | 868200 |
| 2026-04-02 | 12.40 | $12.93 | 1.1M |
| 2026-04-01 | 12.37 | $12.89 | 1.3M |
| 2026-03-31 | 12.36 | $12.69 | 2.0M |
| 2026-03-30 | 12.36 | $12.58 | 1.3M |
| 2026-03-27 | 12.36 | $12.42 | 1.0M |
| 2026-03-26 | 12.36 | $12.59 | 1.2M |
| 2026-03-25 | 12.38 | $12.51 | 5.4M |
| 2026-03-24 | 12.40 | $12.45 | 1.4M |
| 2026-03-23 | 12.41 | $12.44 | 1.4M |
| 2026-03-20 | 12.41 | $12.21 | 8.8M |
| 2026-03-19 | 12.45 | $12.22 | 1.3M |
| 2026-03-18 | 12.49 | $12.09 | 1.5M |
| 2026-03-17 | 12.53 | $12.13 | 1.1M |
| 2026-03-16 | 12.57 | $12.22 | 888839 |
| 2026-03-13 | 12.61 | $12.26 | 1.1M |
| 2026-03-12 | 12.65 | $12.25 | 1.2M |
| 2026-03-11 | 12.68 | $12.22 | 1.1M |
| 2026-03-10 | 12.73 | $12.23 | 1.6M |
| 2026-03-09 | 12.78 | $12.31 | 2.1M |
| 2026-03-06 | 12.84 | $12.28 | 1.3M |
| 2026-03-05 | 12.88 | $12.45 | 902121 |
| 2026-03-04 | 12.93 | $12.63 | 889596 |
| 2026-03-03 | 12.96 | $12.62 | 954600 |
| 2026-03-02 | 12.98 | $12.63 | 917700 |
| 2026-02-27 | 13.00 | $12.45 | 1.2M |
| 2026-02-26 | 13.01 | $12.91 | 799500 |
| 2026-02-25 | 13.00 | $12.92 | 682700 |
| 2026-02-24 | 12.99 | $12.63 | 828700 |
| 2026-02-23 | 12.99 | $12.54 | 1.2M |
| 2026-02-20 | 12.99 | $12.99 | 831100 |
| 2026-02-19 | 12.98 | $12.96 | 835632 |
| 2026-02-18 | 12.98 | $12.94 | 1.3M |
| 2026-02-17 | 12.94 | $13.03 | 886736 |
| 2026-02-13 | 12.91 | $12.99 | 691300 |
| 2026-02-12 | 12.88 | $12.93 | 1.2M |
| 2026-02-11 | 12.84 | $13.01 | 992119 |
| 2026-02-10 | 12.79 | $13.16 | 974218 |
| 2026-02-09 | 12.73 | $13.31 | 738300 |
| 2026-02-06 | 12.68 | $13.34 | 1.0M |
| 2026-02-05 | 12.63 | $13.24 | 1.2M |
| 2026-02-04 | 12.57 | $13.44 | 1.6M |
| 2026-02-03 | 12.51 | $13.22 | 1.4M |
| 2026-02-02 | 12.46 | $13.04 | 1.2M |
| 2026-01-30 | 12.40 | $12.88 | 1.8M |
| 2026-01-29 | 12.36 | $12.79 | 1.6M |
| 2026-01-28 | 12.32 | $12.55 | 1.1M |
| 2026-01-27 | 12.31 | $12.76 | 1.5M |
| 2026-01-26 | 12.28 | $12.66 | 1.0M |
| 2026-01-23 | 12.26 | $12.49 | 1.0M |
| 2026-01-22 | 12.26 | $12.81 | 1.4M |
| 2026-01-21 | 12.24 | $12.92 | 1.5M |
| 2026-01-20 | 12.23 | $12.32 | 1.1M |
| 2026-01-16 | 12.25 | $12.28 | 910900 |
| 2026-01-15 | 12.27 | $12.38 | 823748 |
| 2026-01-14 | 12.29 | $12.13 | 801600 |
| 2026-01-13 | 12.32 | $11.98 | 882403 |
| 2026-01-12 | 12.36 | $12.08 | 643900 |
| 2026-01-09 | 12.39 | $12.23 | 857349 |
| 2026-01-08 | 12.42 | $12.40 | 712544 |
| 2026-01-07 | 12.42 | $12.08 | 634912 |
| 2026-01-06 | 12.43 | $12.20 | 717212 |
| 2026-01-05 | 12.42 | $12.13 | 728846 |
| 2026-01-02 | 12.43 | $11.98 | 679400 |
| 2025-12-31 | 12.46 | $12.00 | 580600 |
| 2025-12-30 | 12.47 | $12.10 | 642100 |
| 2025-12-29 | 12.47 | $12.23 | 614115 |
| 2025-12-26 | 12.46 | $12.25 | 432500 |
| 2025-12-24 | 12.44 | $12.29 | 459520 |
| 2025-12-23 | 12.44 | $12.35 | 905100 |
| 2025-12-22 | 12.41 | $12.48 | 758801 |
| 2025-12-19 | 12.37 | $12.61 | 1.8M |
| 2025-12-18 | 12.31 | $12.77 | 756822 |
| 2025-12-17 | 12.24 | $12.76 | 771376 |
| 2025-12-16 | 12.17 | $12.71 | 824817 |
| 2025-12-15 | 12.10 | $12.78 | 872510 |
| 2025-12-12 | 12.05 | $12.74 | 707800 |
| 2025-12-11 | 12.00 | $12.78 | 796400 |
| 2025-12-10 | 11.96 | $12.76 | 1.4M |
| 2025-12-09 | 11.91 | $12.31 | 918400 |
| 2025-12-08 | 11.88 | $12.27 | 1.1M |
| 2025-12-05 | 11.85 | $12.17 | 622939 |
| 2025-12-04 | 11.83 | $12.34 | 746272 |
| 2025-12-03 | 11.81 | $12.47 | 960800 |
| 2025-12-02 | 11.77 | $12.26 | 1.2M |
| 2025-12-01 | 11.75 | $12.04 | 641565 |
| 2025-11-28 | 11.74 | $11.96 | 565100 |
| 2025-11-26 | 11.73 | $12.04 | 1.6M |
| 2025-11-25 | 11.71 | $12.17 | 1.3M |
| 2025-11-24 | 11.71 | $11.74 | 780632 |
| 2025-11-21 | 11.74 | $11.76 | 1.2M |
| 2025-11-20 | 11.79 | $11.30 | 696200 |
| 2025-11-19 | 11.83 | $11.34 | 789000 |
| 2025-11-18 | 11.88 | $11.47 | 1.1M |
| 2025-11-17 | 11.93 | $11.37 | 1.0M |
| 2025-11-14 | 11.98 | $11.77 | 759046 |
| 2025-11-13 | 11.99 | $11.74 | 739300 |
| 2025-11-12 | 12.00 | $11.83 | 836307 |
| 2025-11-11 | 12.03 | $11.81 | 520800 |
| 2025-11-10 | 12.08 | $11.78 | 718721 |
| 2025-11-07 | 12.10 | $11.72 | 815200 |
| 2025-11-06 | 12.11 | $11.62 | 789100 |
| 2025-11-05 | 12.16 | $11.99 | 791542 |
| 2025-11-04 | 12.18 | $11.77 | 883800 |
| 2025-11-03 | 12.22 | $11.85 | 1.0M |
| 2025-10-31 | 12.25 | $11.71 | 941348 |
| 2025-10-30 | 12.29 | $11.78 | 1.2M |
| 2025-10-29 | 12.32 | $11.72 | 2.1M |
| 2025-10-28 | 12.35 | $12.05 | 2.1M |
| 2025-10-27 | 12.36 | $12.51 | 693000 |
| 2025-10-24 | 12.36 | $12.57 | 665494 |
| 2025-10-23 | 12.36 | $12.28 | 595517 |
| 2025-10-22 | 12.37 | $12.35 | 706700 |
| 2025-10-21 | 12.37 | $12.36 | 449629 |
| 2025-10-20 | 12.38 | $12.35 | 786600 |
| 2025-10-17 | 12.38 | $12.10 | 870200 |
| 2025-10-16 | 12.40 | $11.84 | 1.2M |
| 2025-10-15 | 12.45 | $12.51 | 634235 |
| 2025-10-14 | 12.44 | $12.66 | 724968 |
| 2025-10-13 | 12.42 | $12.17 | 648900 |
| 2025-10-10 | 12.44 | $12.09 | 973440 |
| 2025-10-09 | 12.46 | $12.47 | 671900 |
| 2025-10-08 | 12.47 | $12.50 | 741012 |
| 2025-10-07 | 12.47 | $12.46 | 924319 |
| 2025-10-06 | 12.47 | $12.56 | 1.1M |
| 2025-10-03 | 12.48 | $12.47 | 638400 |
| 2025-10-02 | 12.49 | $12.33 | 586400 |
| 2025-10-01 | 12.52 | $12.31 | 622713 |
| 2025-09-30 | 12.53 | $12.39 | 680449 |
| 2025-09-29 | 12.54 | $12.43 | 636132 |
| 2025-09-26 | 12.55 | $12.52 | 561833 |
| 2025-09-25 | 12.56 | $12.46 | 642524 |
| 2025-09-24 | 12.57 | $12.48 | 721600 |
| 2025-09-23 | 12.58 | $12.42 | 708000 |
| 2025-09-22 | 12.58 | $12.38 | 915900 |
| 2025-09-19 | 12.60 | $12.57 | 3.2M |
| 2025-09-18 | 12.57 | $12.79 | 1.2M |
| 2025-09-17 | 12.53 | $12.34 | 1.0M |
| 2025-09-16 | 12.52 | $12.31 | 688225 |
| 2025-09-15 | 12.50 | $12.43 | 574700 |
| 2025-09-12 | 12.48 | $12.52 | 658740 |
| 2025-09-11 | 12.46 | $12.70 | 793500 |
| 2025-09-10 | 12.45 | $12.49 | 501010 |
| 2025-09-09 | 12.42 | $12.48 | 622900 |
| 2025-09-08 | 12.37 | $12.74 | 845042 |
| 2025-09-05 | 12.31 | $12.71 | 902800 |
| 2025-09-04 | 12.26 | $12.85 | 883142 |
| 2025-09-03 | 12.20 | $12.59 | 744618 |
| 2025-09-02 | 12.15 | $12.63 | 678900 |
| 2025-08-29 | 12.11 | $12.65 | 558200 |
| 2025-08-28 | 12.06 | $12.63 | 622038 |
| 2025-08-27 | 12.02 | $12.73 | 736200 |
| 2025-08-26 | 11.98 | $12.61 | 627139 |
| 2025-08-25 | 11.97 | $12.51 | 649300 |
| 2025-08-22 | 11.98 | $12.64 | 970700 |
| 2025-08-21 | 11.98 | $12.03 | 552908 |
| 2025-08-20 | 12.01 | $12.09 | 753635 |
| 2025-08-19 | 12.06 | $12.05 | 891400 |
| 2025-08-18 | 12.12 | $11.96 | 737543 |
| 2025-08-15 | 12.19 | $12.02 | 1.2M |
| 2025-08-14 | 12.25 | $12.18 | 824504 |
| 2025-08-13 | 12.31 | $12.31 | 1.0M |
| 2025-08-12 | 12.36 | $12.02 | 1.1M |
| 2025-08-11 | 12.41 | $11.51 | 884418 |
| 2025-08-08 | 12.52 | $11.50 | 1.3M |
| 2025-08-07 | 12.61 | $11.64 | 1.6M |
| 2025-08-06 | 12.71 | $11.65 | 887118 |
| 2025-08-05 | 12.80 | $11.72 | 893700 |
| 2025-08-04 | 12.88 | $11.77 | 1.1M |
| 2025-08-01 | 12.96 | $11.70 | 1.4M |
| 2025-07-31 | 13.05 | $11.70 | 1.7M |
| 2025-07-30 | 13.13 | $11.99 | 2.1M |
| 2025-07-29 | 13.19 | $12.35 | 1.5M |
| 2025-07-28 | 13.21 | $12.68 | 1.4M |
| 2025-07-25 | 13.22 | $12.63 | 4.9M |
| 2025-07-24 | 13.23 | $12.75 | 1.0M |
| 2025-07-23 | 13.22 | $13.12 | 977900 |
| 2025-07-22 | 13.20 | $13.25 | 1.2M |
| 2025-07-21 | 13.16 | $13.25 | 698510 |
| 2025-07-18 | 13.11 | $13.31 | 733625 |
| 2025-07-17 | 13.05 | $13.38 | 966500 |
| 2025-07-16 | 12.98 | $13.24 | 624421 |
| 2025-07-15 | 12.93 | $13.15 | 748622 |
| 2025-07-14 | 12.88 | $13.53 | 408900 |
| 2025-07-11 | 12.83 | $13.40 | 377500 |
| 2025-07-10 | 12.79 | $13.53 | 472923 |
| 2025-07-09 | 12.74 | $13.48 | 562600 |
| 2025-07-08 | 12.69 | $13.46 | 936900 |
| 2025-07-07 | 12.63 | $13.33 | 682531 |
| 2025-07-03 | 12.57 | $13.49 | 434700 |
| 2025-07-02 | 12.51 | $13.34 | 696524 |
| 2025-07-01 | 12.45 | $13.17 | 599259 |
| 2025-06-30 | 12.40 | $12.78 | 547800 |
| 2025-06-27 | 12.38 | $12.83 | 736525 |
| 2025-06-26 | 12.35 | $12.84 | 690842 |
| 2025-06-25 | 12.32 | $12.53 | 677500 |
| 2025-06-24 | 12.32 | $12.63 | 616019 |
| 2025-06-23 | 12.29 | $12.53 | 730806 |
| 2025-06-20 | 12.28 | $12.19 | 1.1M |
| 2025-06-18 | 12.29 | $12.12 | 568200 |
| 2025-06-17 | 12.31 | $12.05 | 527909 |
| 2025-06-16 | 12.34 | $12.17 | 675538 |
| 2025-06-13 | 12.37 | $12.27 | 557848 |
| 2025-06-12 | 12.39 | $12.53 | 579931 |
| 2025-06-11 | 12.39 | $12.50 | 674933 |
| 2025-06-10 | 12.40 | $12.56 | 481409 |
| 2025-06-09 | 12.40 | $12.43 | 759824 |
| 2025-06-06 | 12.40 | $12.38 | 615918 |
| 2025-06-05 | 12.41 | $12.13 | 607138 |
| 2025-06-04 | 12.43 | $12.16 | 629252 |
| 2025-06-03 | 12.45 | $12.25 | 770615 |
| 2025-06-02 | 12.46 | $12.16 | 582500 |
| 2025-05-30 | 12.49 | $12.28 | 490900 |
| 2025-05-29 | 12.49 | $12.35 | 466500 |
| 2025-05-28 | 12.49 | $12.25 | 538163 |
| 2025-05-27 | 12.51 | $12.40 | 607800 |
| 2025-05-23 | 12.48 | $12.17 | 553326 |
| 2025-05-22 | 12.46 | $12.24 | 564600 |
| 2025-05-21 | 12.44 | $12.31 | 719100 |
| 2025-05-20 | 12.40 | $12.64 | 784200 |
| 2025-05-19 | 12.35 | $12.70 | 818421 |
| 2025-05-16 | 12.28 | $12.63 | 559000 |
| 2025-05-15 | 12.21 | $12.67 | 462448 |
| 2025-05-14 | 12.15 | $12.56 | 655000 |
| 2025-05-13 | 12.08 | $12.68 | 738000 |
| 2025-05-12 | 12.00 | $12.67 | 835200 |
| 2025-05-09 | 11.91 | $12.45 | 506901 |
| 2025-05-08 | 11.84 | $12.52 | 649369 |
| 2025-05-07 | 11.79 | $12.54 | 1.1M |
| 2025-05-06 | 11.71 | $12.48 | 606532 |
| 2025-05-05 | 11.64 | $12.59 | 569700 |
| 2025-05-02 | 11.57 | $12.62 | 852526 |
| 2025-05-01 | 11.52 | $12.38 | 1.2M |
| 2025-04-30 | 11.51 | $12.35 | 1.1M |
| 2025-04-29 | 11.49 | $12.53 | 2.0M |
| 2025-04-28 | 11.47 | $11.85 | 811513 |
| 2025-04-25 | 11.47 | $11.75 | 887000 |
| 2025-04-24 | 11.49 | $11.79 | 702141 |
| 2025-04-23 | 11.51 | $11.67 | 933420 |
| 2025-04-22 | 11.53 | $11.55 | 870800 |
| 2025-04-21 | 11.56 | $11.25 | 786613 |
| 2025-04-17 | 11.60 | $11.36 | 928720 |
| 2025-04-16 | 11.63 | $11.32 | 866700 |
| 2025-04-15 | 11.68 | $11.22 | 772609 |
| 2025-04-14 | 11.72 | $11.04 | 882349 |
| 2025-04-11 | 11.77 | $10.90 | 997349 |
| 2025-04-10 | 11.84 | $11.01 | 1.3M |
| 2025-04-09 | 11.88 | $11.51 | 1.7M |
| 2025-04-08 | 11.90 | $11.08 | 1.2M |
| 2025-04-07 | 11.93 | $11.10 | 1.4M |
| 2025-04-04 | 11.98 | $11.18 | 1.5M |
| 2025-04-03 | 12.02 | $11.50 | 1.4M |
| 2025-04-02 | 12.06 | $12.17 | 674328 |
| 2025-04-01 | 12.06 | $12.05 | 779421 |
| 2025-03-31 | 12.08 | $12.02 | 923200 |
| 2025-03-28 | 12.11 | $11.98 | 455500 |
| 2025-03-27 | 12.14 | $12.15 | 506047 |
| 2025-03-26 | 12.15 | $12.16 | 396400 |
| 2025-03-25 | 12.17 | $12.09 | 561800 |
| 2025-03-24 | 12.19 | $12.16 | 523800 |
| 2025-03-21 | 12.20 | $12.05 | 2.4M |
| 2025-03-20 | 12.23 | $12.00 | 616924 |
| 2025-03-19 | 12.26 | $12.13 | 724700 |
| 2025-03-18 | 12.29 | $12.14 | 608900 |
| 2025-03-17 | 12.33 | $12.11 | 553700 |
| 2025-03-14 | 12.38 | $12.18 | 716600 |
| 2025-03-13 | 12.43 | $11.82 | 497626 |
| 2025-03-12 | 12.48 | $11.85 | 729400 |
| 2025-03-11 | 12.55 | $11.78 | 696100 |
| 2025-03-10 | 12.62 | $11.99 | 820619 |
| 2025-03-07 | 12.68 | $12.16 | 631300 |
| 2025-03-06 | 12.74 | $12.21 | 509300 |
| 2025-03-05 | 12.79 | $12.26 | 609400 |
| 2025-03-04 | 12.83 | $12.27 | 696300 |
| 2025-03-03 | 12.86 | $12.66 | 608518 |
| 2025-02-28 | 12.89 | $12.62 | 847100 |
| 2025-02-27 | 12.90 | $12.44 | 511112 |
| 2025-02-26 | 12.93 | $12.40 | 625900 |
| 2025-02-25 | 12.96 | $12.49 | 499300 |
| 2025-02-24 | 13.00 | $12.42 | 665200 |
| 2025-02-21 | 13.04 | $12.57 | 652601 |
| 2025-02-20 | 13.07 | $12.65 | 825144 |
| 2025-02-19 | 13.09 | $12.76 | 1.3M |
| 2025-02-18 | 13.11 | $13.03 | 392059 |
| 2025-02-14 | 13.12 | $13.04 | 516400 |
| 2025-02-13 | 13.13 | $13.09 | 547700 |
| 2025-02-12 | 13.13 | $12.95 | 545530 |
| 2025-02-11 | 13.13 | $13.27 | 368400 |
| 2025-02-10 | 13.10 | $13.04 | 584540 |
| 2025-02-07 | 13.08 | $13.17 | 572220 |
| 2025-02-06 | 13.07 | $13.39 | 611025 |
| 2025-02-05 | 13.04 | $13.23 | 471034 |
| 2025-02-04 | 13.04 | $13.17 | 1.1M |
| 2025-02-03 | 13.03 | $12.76 | 739700 |
| 2025-01-31 | 13.04 | $13.21 | 1.2M |
| 2025-01-30 | 13.04 | $13.00 | 585500 |
| 2025-01-29 | 13.05 | $12.96 | 680122 |
| 2025-01-28 | 13.07 | $13.04 | 680439 |
| 2025-01-27 | 13.09 | $13.24 | 933428 |
| 2025-01-24 | 13.09 | $13.19 | 761472 |
| 2025-01-23 | 13.10 | $13.18 | 856316 |
| 2025-01-22 | 13.11 | $13.08 | 722500 |
| 2025-01-21 | 13.11 | $13.24 | 497500 |
| 2025-01-17 | 13.12 | $13.16 | 579434 |
| 2025-01-16 | 13.17 | $13.13 | 618244 |
| 2025-01-15 | 13.23 | $13.16 | 602218 |
| 2025-01-14 | 13.29 | $13.03 | 536049 |
| 2025-01-13 | 13.36 | $12.68 | 661815 |
| 2025-01-10 | 13.44 | $12.56 | 847815 |
| 2025-01-08 | 13.53 | $12.90 | 360526 |
| 2025-01-07 | 13.60 | $12.94 | 654000 |
| 2025-01-06 | 13.68 | $13.07 | 606700 |
| 2025-01-03 | 13.75 | $13.14 | 597219 |
| 2025-01-02 | 13.82 | $12.96 | 502800 |
| 2024-12-31 | 13.90 | $13.19 | 414832 |
| 2024-12-30 | 13.97 | $13.18 | 393500 |
| 2024-12-27 | 14.04 | $13.25 | 408318 |
| 2024-12-26 | 14.12 | $13.43 | 290340 |
| 2024-12-24 | 14.19 | $13.42 | 283907 |
| 2024-12-23 | 14.27 | $13.32 | 595600 |
| 2024-12-20 | 14.35 | $13.35 | 2.3M |
| 2024-12-19 | 14.42 | $13.17 | 1.0M |
| 2024-12-18 | 14.48 | $13.32 | 1.5M |
| 2024-12-17 | 14.54 | $14.13 | 1.1M |
| 2024-12-16 | 14.56 | $14.44 | 588449 |
| 2024-12-13 | 14.58 | $14.33 | 479710 |
| 2024-12-12 | 14.59 | $14.33 | 530200 |
| 2024-12-11 | 14.61 | $14.42 | 661400 |
| 2024-12-10 | 14.64 | $14.36 | 551400 |
| 2024-12-09 | 14.67 | $14.27 | 663640 |
| 2024-12-06 | 14.68 | $14.42 | 355623 |
| 2024-12-05 | 14.69 | $14.47 | 321600 |
| 2024-12-04 | 14.73 | $14.60 | 522910 |
| 2024-12-03 | 14.67 | $14.51 | 518326 |
| 2024-12-02 | 14.61 | $14.66 | 617300 |
| 2024-11-29 | 14.54 | $14.68 | 364700 |
| 2024-11-27 | 14.47 | $14.80 | 409400 |
| 2024-11-26 | 14.40 | $14.84 | 406700 |
| 2024-11-25 | 14.33 | $15.03 | 802600 |
| 2024-11-22 | 14.25 | $14.93 | 534014 |
| 2024-11-21 | 14.16 | $14.63 | 504111 |
| 2024-11-20 | 14.10 | $14.46 | 473212 |
| 2024-11-19 | 14.04 | $14.43 | 413000 |
| 2024-11-18 | 13.98 | $14.61 | 1.1M |
| 2024-11-15 | 13.90 | $14.72 | 618000 |
| 2024-11-14 | 13.85 | $14.65 | 464629 |
| 2024-11-13 | 13.81 | $14.78 | 822938 |
| 2024-11-12 | 13.75 | $14.88 | 628000 |
| 2024-11-11 | 13.68 | $14.96 | 965800 |
| 2024-11-08 | 13.61 | $14.52 | 711535 |
| 2024-11-07 | 13.54 | $14.63 | 1.0M |
| 2024-11-06 | 13.46 | $15.28 | 2.1M |
| 2024-11-05 | 13.34 | $13.40 | 437238 |
| 2024-11-04 | 13.32 | $13.21 | 448129 |
| 2024-11-01 | 13.30 | $13.31 | 853700 |
| 2024-10-31 | 13.29 | $13.29 | 441900 |
| 2024-10-30 | 13.26 | $13.46 | 434300 |
| 2024-10-29 | 13.23 | $13.46 | 370800 |
| 2024-10-28 | 13.21 | $13.48 | 822100 |
| 2024-10-25 | 13.21 | $13.07 | 801120 |
| 2024-10-24 | 13.21 | $13.30 | 532244 |
| 2024-10-23 | 13.21 | $13.27 | 582936 |
| 2024-10-22 | 13.20 | $13.22 | 679700 |
| 2024-10-21 | 13.20 | $13.20 | 669600 |
| 2024-10-18 | 13.21 | $13.59 | 564107 |
| 2024-10-17 | 13.21 | $13.81 | 476100 |
| 2024-10-16 | 13.21 | $13.73 | 494136 |
| 2024-10-15 | 13.19 | $13.49 | 798900 |
| 2024-10-14 | 13.19 | $13.41 | 398803 |
| 2024-10-11 | 13.19 | $13.27 | 937300 |
| 2024-10-10 | 13.19 | $12.90 | 551300 |
| 2024-10-09 | 13.20 | $12.95 | 392732 |
| 2024-10-08 | 13.20 | $12.91 | 416610 |
| 2024-10-07 | 13.22 | $12.92 | 550208 |
| 2024-10-04 | 13.23 | $12.99 | 507202 |
| 2024-10-03 | 13.25 | $12.86 | 459000 |
| 2024-10-02 | 13.28 | $12.86 | 462843 |
| 2024-10-01 | 13.31 | $12.98 | 586805 |
| 2024-09-30 | 13.35 | $13.38 | 674400 |
| 2024-09-27 | 13.37 | $13.18 | 474748 |
| 2024-09-26 | 13.40 | $13.18 | 525500 |
| 2024-09-25 | 13.43 | $13.14 | 500000 |
| 2024-09-24 | 13.45 | $13.26 | 534500 |
| 2024-09-23 | 13.47 | $13.46 | 731400 |
| 2024-09-20 | 13.49 | $13.43 | 3.2M |
| 2024-09-19 | 13.48 | $13.80 | 899508 |
| 2024-09-18 | 13.45 | $13.49 | 1.0M |
| 2024-09-17 | 13.43 | $13.47 | 582300 |
| 2024-09-16 | 13.43 | $13.37 | 481107 |
| 2024-09-13 | 13.42 | $13.33 | 489800 |
| 2024-09-12 | 13.40 | $13.03 | 518221 |
| 2024-09-11 | 13.40 | $13.03 | 698000 |
| 2024-09-10 | 13.39 | $13.23 | 507223 |
| 2024-09-09 | 13.36 | $13.17 | 735044 |
| 2024-09-06 | 13.34 | $13.29 | 421100 |
| 2024-09-05 | 13.32 | $13.43 | 376144 |
| 2024-09-04 | 13.28 | $13.59 | 423100 |
| 2024-09-03 | 13.24 | $13.73 | 534700 |
| 2024-08-30 | 13.20 | $13.85 | 587300 |
| 2024-08-29 | 13.16 | $13.79 | 592000 |
| 2024-08-28 | 13.16 | $13.70 | 632631 |
| 2024-08-27 | 13.17 | $13.52 | 543600 |
| 2024-08-26 | 13.20 | $13.67 | 635002 |
| 2024-08-23 | 13.22 | $13.80 | 1.2M |
| 2024-08-22 | 13.24 | $13.21 | 899333 |
| 2024-08-21 | 13.29 | $13.22 | 367500 |
| 2024-08-20 | 13.32 | $13.17 | 539606 |
| 2024-08-19 | 13.36 | $13.41 | 698498 |
| 2024-08-16 | 13.35 | $13.22 | 550500 |
| 2024-08-15 | 13.35 | $13.02 | 486700 |
| 2024-08-14 | 13.35 | $12.85 | 607900 |
| 2024-08-13 | 13.38 | $12.88 | 554012 |
| 2024-08-12 | 13.39 | $12.69 | 595300 |
| 2024-08-09 | 13.38 | $12.77 | 560000 |
| 2024-08-08 | 13.36 | $12.88 | 525400 |
| 2024-08-07 | 13.32 | $12.71 | 435400 |
| 2024-08-06 | 13.27 | $12.79 | 668522 |
| 2024-08-05 | 13.21 | $12.82 | 1.0M |
| 2024-08-02 | 13.13 | $13.16 | 966025 |
| 2024-08-01 | 13.04 | $13.63 | 1.1M |
| 2024-07-31 | 12.92 | $14.04 | 775600 |
| 2024-07-30 | 12.80 | $14.11 | 553884 |
| 2024-07-29 | 12.67 | $14.05 | 784714 |
| 2024-07-26 | 12.54 | $14.26 | 858800 |
| 2024-07-25 | 12.39 | $14.16 | 990300 |
| 2024-07-24 | 12.24 | $13.74 | 1.2M |
| 2024-07-23 | 12.10 | $13.92 | 2.1M |
| 2024-07-22 | 11.96 | $13.32 | 684700 |
| 2024-07-19 | 11.84 | $13.13 | 668940 |
| 2024-07-18 | 11.73 | $13.15 | 1.1M |
| 2024-07-17 | 11.61 | $13.39 | 1.1M |
| 2024-07-16 | 11.49 | $13.06 | 1.1M |
| 2024-07-15 | 11.37 | $12.56 | 984536 |
| 2024-07-12 | 11.28 | $12.24 | 831406 |
| 2024-07-11 | 11.21 | $12.22 | 1.0M |
| 2024-07-10 | 11.13 | $11.68 | 478600 |
| 2024-07-09 | 11.08 | $11.51 | 490400 |
| 2024-07-08 | 11.05 | $11.29 | 512800 |
| 2024-07-05 | 11.03 | $11.24 | 397502 |
| 2024-07-03 | 11.00 | $11.42 | 381900 |
| 2024-07-02 | 10.97 | $11.55 | 526825 |
| 2024-07-01 | 10.93 | $11.48 | 513844 |
| 2024-06-28 | 10.90 | $11.55 | 1.5M |
| 2024-06-27 | 10.87 | $11.24 | 397400 |
| 2024-06-26 | 10.85 | $11.07 | 381027 |
| 2024-06-25 | 10.84 | $10.98 | 441437 |
| 2024-06-24 | 10.85 | $11.11 | 538100 |
| 2024-06-21 | 10.85 | $10.89 | 1.6M |
| 2024-06-20 | 10.86 | $10.90 | 472100 |
| 2024-06-18 | 10.88 | $10.87 | 441305 |
| 2024-06-17 | 10.90 | $10.88 | 535737 |
| 2024-06-14 | 10.93 | $10.71 | 496500 |
| 2024-06-13 | 10.96 | $10.80 | 395013 |
| 2024-06-12 | 10.98 | $10.86 | 574500 |
| 2024-06-11 | 11.00 | $10.61 | 623123 |
| 2024-06-10 | 11.03 | $10.62 | 1.5M |
| 2024-06-07 | 11.05 | $10.87 | 564508 |
| 2024-06-06 | 11.07 | $10.88 | 437415 |
| 2024-06-05 | 11.08 | $10.75 | 492946 |
| 2024-06-04 | 11.10 | $10.68 | 479819 |
| 2024-06-03 | 11.12 | $10.83 | 384902 |
| 2024-05-31 | 11.13 | $10.95 | 511802 |
| 2024-05-30 | 11.13 | $10.89 | 428220 |
| 2024-05-29 | 11.12 | $10.79 | 502600 |
| 2024-05-28 | 11.11 | $10.97 | 567100 |
| 2024-05-24 | 11.10 | $11.09 | 426600 |
| 2024-05-23 | 11.08 | $11.06 | 442400 |
| 2024-05-22 | 11.08 | $11.26 | 428142 |
| 2024-05-21 | 11.06 | $11.31 | 472243 |
| 2024-05-20 | 11.04 | $11.19 | 479800 |
| 2024-05-17 | 11.04 | $11.40 | 589000 |
| 2024-05-16 | 11.02 | $11.33 | 464400 |
| 2024-05-15 | 11.00 | $11.30 | 719000 |
| 2024-05-14 | 10.97 | $11.23 | 507826 |
| 2024-05-13 | 10.94 | $11.17 | 530000 |
| 2024-05-10 | 10.92 | $11.14 | 363500 |
| 2024-05-09 | 10.91 | $11.17 | 665737 |
| 2024-05-08 | 10.89 | $11.11 | 367200 |
| 2024-05-07 | 10.87 | $11.08 | 442412 |
| 2024-05-06 | 10.89 | $11.11 | 683504 |
| 2024-05-03 | 10.89 | $11.07 | 636600 |
| 2024-05-02 | 10.90 | $10.93 | 743047 |
| 2024-05-01 | 10.91 | $10.67 | 737385 |
| 2024-04-30 | 10.94 | $10.60 | 757640 |
| 2024-04-29 | 10.97 | $10.74 | 642200 |
| 2024-04-26 | 11.00 | $10.82 | 522700 |
| 2024-04-25 | 11.04 | $10.89 | 662331 |
| 2024-04-24 | 11.07 | $10.94 | 925925 |
| 2024-04-23 | 11.08 | $11.00 | 1.1M |
| 2024-04-22 | 11.09 | $11.06 | 766200 |
| 2024-04-19 | 11.10 | $11.13 | 736900 |
| 2024-04-18 | 11.11 | $10.78 | 532738 |
| 2024-04-17 | 11.13 | $10.71 | 541912 |
| 2024-04-16 | 11.15 | $10.69 | 578725 |
| 2024-04-15 | 11.16 | $10.82 | 889837 |
| 2024-04-12 | 11.18 | $10.82 | 593218 |
| 2024-04-11 | 11.18 | $10.80 | 874800 |
| 2024-04-10 | 11.20 | $10.79 | 1.3M |
| 2024-04-09 | 11.22 | $11.33 | 456100 |
| 2024-04-08 | 11.23 | $11.29 | 690735 |
| 2024-04-05 | 11.25 | $11.16 | 632745 |
| 2024-04-04 | 11.27 | $11.20 | 553300 |
| 2024-04-03 | 11.30 | $11.15 | 912525 |
| 2024-04-02 | 11.33 | $11.21 | 873300 |
| 2024-04-01 | 11.35 | $11.40 | 735827 |
| 2024-03-28 | 11.35 | $11.65 | 1.1M |
| 2024-03-27 | 11.34 | $11.54 | 830207 |
| 2024-03-26 | 11.32 | $11.16 | 438400 |
| 2024-03-25 | 11.33 | $11.19 | 536100 |
| 2024-03-22 | 11.35 | $11.10 | 665800 |
| 2024-03-21 | 11.37 | $11.37 | 723200 |
| 2024-03-20 | 11.37 | $11.31 | 813310 |
| 2024-03-19 | 11.39 | $10.96 | 850000 |
| 2024-03-18 | 11.43 | $10.99 | 718802 |
| 2024-03-15 | 11.47 | $11.08 | 5.8M |
| 2024-03-14 | 11.52 | $10.92 | 1.4M |
| 2024-03-13 | 11.56 | $11.19 | 968246 |
| 2024-03-12 | 11.58 | $11.27 | 908312 |
| 2024-03-11 | 11.62 | $11.50 | 787600 |
| 2024-03-08 | 11.64 | $11.65 | 505700 |
| 2024-03-07 | 11.65 | $11.59 | 758500 |
| 2024-03-06 | 11.65 | $11.69 | 860439 |
| 2024-03-05 | 11.65 | $11.82 | 809346 |
| 2024-03-04 | 11.65 | $11.57 | 885941 |
| 2024-03-01 | 11.67 | $11.35 | 579100 |
| 2024-02-29 | 11.71 | $11.46 | 550800 |
| 2024-02-28 | 11.76 | $11.29 | 492800 |
| 2024-02-27 | 11.84 | $11.39 | 495644 |
| 2024-02-26 | 11.92 | $11.44 | 535720 |
| 2024-02-23 | 11.99 | $11.51 | 463300 |
| 2024-02-22 | 12.06 | $11.50 | 656200 |
| 2024-02-21 | 12.13 | $11.62 | 597323 |
| 2024-02-20 | 12.19 | $11.69 | 537718 |
| 2024-02-16 | 12.24 | $11.83 | 639725 |
| 2024-02-15 | 12.26 | $12.04 | 788800 |
| 2024-02-14 | 12.25 | $11.75 | 768433 |
| 2024-02-13 | 12.25 | $11.59 | 883600 |
| 2024-02-12 | 12.27 | $12.13 | 776400 |
| 2024-02-09 | 12.28 | $11.91 | 459000 |
| 2024-02-08 | 12.30 | $11.74 | 552622 |
| 2024-02-07 | 12.33 | $11.69 | 576126 |
| 2024-02-06 | 12.37 | $11.72 | 661400 |
| 2024-02-05 | 12.41 | $11.80 | 667400 |
| 2024-02-02 | 12.44 | $12.03 | 639518 |
| 2024-02-01 | 12.46 | $12.10 | 1.3M |
| 2024-01-31 | 12.47 | $12.37 | 1.4M |
| 2024-01-30 | 12.48 | $12.91 | 510268 |
| 2024-01-29 | 12.46 | $12.98 | 652000 |
| 2024-01-26 | 12.45 | $12.97 | 503800 |
| 2024-01-25 | 12.44 | $12.89 | 900238 |
| 2024-01-24 | 12.44 | $12.80 | 1.1M |
| 2024-01-23 | 12.44 | $12.86 | 1.0M |
| 2024-01-22 | 12.42 | $12.70 | 1.1M |
| 2024-01-19 | 12.41 | $12.12 | 697048 |
| 2024-01-18 | 12.42 | $11.88 | 718134 |
| 2024-01-17 | 12.45 | $11.87 | 697000 |
| 2024-01-16 | 12.48 | $12.00 | 615402 |
| 2024-01-12 | 12.51 | $12.20 | 574600 |
| 2024-01-11 | 12.51 | $12.31 | 1.3M |
| 2024-01-10 | 12.48 | $12.43 | 539218 |
| 2024-01-09 | 12.45 | $12.37 | 534500 |
| 2024-01-08 | 12.42 | $12.54 | 537134 |
| 2024-01-05 | 12.38 | $12.42 | 732900 |
| 2024-01-04 | 12.35 | $12.45 | 727646 |
| 2024-01-03 | 12.31 | $12.34 | 978900 |
| 2024-01-02 | 12.28 | $12.59 | 824100 |
| 2023-12-29 | 12.23 | $12.48 | 491700 |
| 2023-12-28 | 12.16 | $12.71 | 750319 |
| 2023-12-27 | 12.08 | $12.81 | 681500 |
| 2023-12-26 | 11.99 | $12.90 | 612300 |
| 2023-12-22 | 11.89 | $12.78 | 1.3M |
| 2023-12-21 | 11.81 | $12.56 | 759062 |
| 2023-12-20 | 11.73 | $12.35 | 906300 |
| 2023-12-19 | 11.66 | $12.50 | 611200 |
| 2023-12-18 | 11.60 | $12.42 | 838603 |
| 2023-12-15 | 11.54 | $12.44 | 3.6M |
| 2023-12-14 | 11.48 | $12.56 | 1.3M |
| 2023-12-13 | 11.42 | $12.28 | 1.3M |
| 2023-12-12 | 11.38 | $11.64 | 591800 |
| 2023-12-11 | 11.33 | $11.78 | 790129 |
| 2023-12-08 | 11.27 | $11.87 | 1.3M |
| 2023-12-07 | 11.21 | $11.78 | 1.1M |
| 2023-12-06 | 11.16 | $11.66 | 614718 |
| 2023-12-05 | 11.12 | $11.71 | 677000 |
| 2023-12-04 | 11.09 | $11.81 | 813717 |
| 2023-12-01 | 11.05 | $11.52 | 577100 |
| 2023-11-30 | 11.01 | $11.14 | 934300 |
| 2023-11-29 | 10.96 | $11.10 | 546900 |
| 2023-11-28 | 10.93 | $10.97 | 491300 |
| 2023-11-27 | 10.90 | $10.95 | 612733 |
| 2023-11-24 | 10.88 | $11.08 | 152800 |
| 2023-11-22 | 10.85 | $11.04 | 459400 |
| 2023-11-21 | 10.82 | $11.04 | 332800 |
| 2023-11-20 | 10.78 | $11.20 | 394000 |
| 2023-11-17 | 10.74 | $11.25 | 574300 |
| 2023-11-16 | 10.67 | $11.21 | 389400 |
| 2023-11-15 | 10.61 | $11.40 | 591100 |
| 2023-11-14 | 10.55 | $11.39 | 1.1M |
| 2023-11-13 | 10.51 | $10.64 | 338400 |
| 2023-11-10 | 10.49 | $10.64 | 528300 |
| 2023-11-09 | 10.47 | $10.63 | 389200 |
| 2023-11-08 | 10.46 | $10.80 | 452546 |
| 2023-11-07 | 10.44 | $10.90 | 394335 |
| 2023-11-06 | 10.42 | $11.00 | 553101 |
| 2023-11-03 | 10.39 | $11.02 | 704539 |
| 2023-11-02 | 10.36 | $10.70 | 530154 |
| 2023-11-01 | 10.34 | $10.26 | 444900 |
| 2023-10-31 | 10.34 | $10.42 | 499107 |
| 2023-10-30 | 10.33 | $10.48 | 428323 |
| 2023-10-27 | 10.31 | $10.42 | 612400 |
| 2023-10-26 | 10.30 | $10.57 | 615800 |
| 2023-10-25 | 10.28 | $10.41 | 676800 |
| 2023-10-24 | 10.26 | $10.35 | 667800 |
| 2023-10-23 | 10.24 | $10.27 | 737900 |
| 2023-10-20 | 10.23 | $9.81 | 808070 |
| 2023-10-19 | 10.24 | $10.08 | 545206 |
| 2023-10-18 | 10.23 | $10.23 | 491100 |
| 2023-10-17 | 10.24 | $10.51 | 619600 |
| 2023-10-16 | 10.23 | $10.36 | 475645 |
| 2023-10-13 | 10.24 | $10.16 | 462461 |
| 2023-10-12 | 10.27 | $10.35 | 423700 |
| 2023-10-11 | 10.30 | $10.46 | 279600 |
| 2023-10-10 | 10.30 | $10.46 | 437126 |
| 2023-10-09 | 10.31 | $10.43 | 482000 |
| 2023-10-06 | 10.32 | $10.40 | 496328 |
| 2023-10-05 | 10.33 | $10.42 | 736833 |
| 2023-10-04 | 10.34 | $10.29 | 661409 |
| 2023-10-03 | 10.36 | $10.08 | 708939 |
| 2023-10-02 | 10.40 | $10.18 | 1.1M |
| 2023-09-29 | 10.46 | $10.23 | 1.0M |
| 2023-09-28 | 10.49 | $10.19 | 859124 |
| 2023-09-27 | 10.53 | $9.92 | 521600 |
| 2023-09-26 | 10.59 | $9.93 | 653804 |
| 2023-09-25 | 10.65 | $10.08 | 466636 |
| 2023-09-22 | 10.69 | $9.96 | 648542 |
| 2023-09-21 | 10.74 | $10.05 | 632529 |
| 2023-09-20 | 10.79 | $10.29 | 384508 |
| 2023-09-19 | 10.83 | $10.45 | 482900 |
| 2023-09-18 | 10.87 | $10.52 | 637600 |
| 2023-09-15 | 10.91 | $10.73 | 2.8M |
| 2023-09-14 | 10.95 | $10.89 | 813800 |
| 2023-09-13 | 10.97 | $10.50 | 486509 |
| 2023-09-12 | 11.02 | $10.59 | 363828 |
| 2023-09-11 | 11.08 | $10.61 | 416500 |
| 2023-09-08 | 11.15 | $10.67 | 454049 |
| 2023-09-07 | 11.22 | $10.68 | 445600 |
| 2023-09-06 | 11.28 | $10.69 | 547807 |
| 2023-09-05 | 11.35 | $10.86 | 532331 |
| 2023-09-01 | 11.41 | $11.26 | 435932 |
| 2023-08-31 | 11.45 | $11.00 | 538700 |
| 2023-08-30 | 11.50 | $10.96 | 371386 |
| 2023-08-29 | 11.55 | $11.10 | 336900 |
| 2023-08-28 | 11.60 | $11.02 | 344800 |
| 2023-08-25 | 11.67 | $10.94 | 370500 |
| 2023-08-24 | 11.74 | $11.07 | 535144 |
| 2023-08-23 | 11.80 | $11.01 | 381800 |
| 2023-08-22 | 11.86 | $11.00 | 448200 |
| 2023-08-21 | 11.90 | $11.25 | 449045 |
| 2023-08-18 | 11.94 | $11.44 | 429400 |
| 2023-08-17 | 11.95 | $11.37 | 360216 |
| 2023-08-16 | 11.97 | $11.40 | 371648 |
| 2023-08-15 | 11.99 | $11.46 | 535100 |
| 2023-08-14 | 12.00 | $11.85 | 594200 |
| 2023-08-11 | 11.98 | $11.99 | 352100 |
| 2023-08-10 | 11.93 | $11.96 | 434700 |
| 2023-08-09 | 11.89 | $11.93 | 371331 |
| 2023-08-08 | 11.84 | $12.04 | 365700 |
| 2023-08-07 | 11.78 | $12.09 | 427600 |
| 2023-08-04 | 11.71 | $12.02 | 434931 |
| 2023-08-03 | 11.65 | $12.11 | 450314 |
| 2023-08-02 | 11.56 | $11.90 | 488224 |
| 2023-08-01 | 11.50 | $12.19 | 564823 |
| 2023-07-31 | 11.43 | $12.36 | 533721 |
| 2023-07-28 | 11.34 | $12.35 | 551000 |
| 2023-07-27 | 11.26 | $12.20 | 628700 |
| 2023-07-26 | 11.18 | $12.21 | 577000 |
| 2023-07-25 | 11.11 | $11.89 | 524343 |
| 2023-07-24 | 11.04 | $11.98 | 417532 |
| 2023-07-21 | 10.97 | $11.71 | 529800 |
| 2023-07-20 | 10.92 | $11.75 | 558600 |
| 2023-07-19 | 10.88 | $11.88 | 609700 |
| 2023-07-18 | 10.85 | $11.64 | 481000 |
| 2023-07-17 | 10.85 | $11.30 | 475623 |
| 2023-07-14 | 10.87 | $11.14 | 631200 |
| 2023-07-13 | 10.89 | $11.15 | 526400 |
| 2023-07-12 | 10.91 | $10.94 | 436646 |
| 2023-07-11 | 10.94 | $10.79 | 405100 |
| 2023-07-10 | 10.97 | $10.77 | 537801 |
| 2023-07-07 | 11.01 | $10.64 | 497529 |
| 2023-07-06 | 11.07 | $10.50 | 564700 |
| 2023-07-05 | 11.11 | $10.66 | 579237 |
| 2023-07-03 | 11.13 | $10.73 | 305808 |
| 2023-06-30 | 11.16 | $10.60 | 482563 |
| 2023-06-29 | 11.17 | $10.76 | 410354 |
| 2023-06-28 | 11.16 | $10.62 | 542300 |
| 2023-06-27 | 11.16 | $10.65 | 522808 |
| 2023-06-26 | 11.17 | $10.63 | 788100 |
| 2023-06-23 | 11.17 | $10.51 | 2.4M |
| 2023-06-22 | 11.18 | $10.68 | 743676 |
| 2023-06-21 | 11.19 | $11.00 | 716028 |
| 2023-06-20 | 11.18 | $11.31 | 679952 |
| 2023-06-16 | 11.15 | $11.59 | 3.2M |
| 2023-06-15 | 11.13 | $11.69 | 598000 |
| 2023-06-14 | 11.10 | $11.50 | 782700 |
| 2023-06-13 | 11.05 | $11.71 | 614700 |
| 2023-06-12 | 11.00 | $11.45 | 694000 |
| 2023-06-09 | 10.95 | $11.45 | 455011 |
| 2023-06-08 | 10.90 | $11.58 | 537300 |
| 2023-06-07 | 10.84 | $11.78 | 884200 |
| 2023-06-06 | 10.77 | $11.38 | 682500 |
| 2023-06-05 | 10.72 | $10.95 | 726742 |
| 2023-06-02 | 10.70 | $11.36 | 790202 |
| 2023-06-01 | 10.65 | $10.77 | 557600 |
| 2023-05-31 | 10.64 | $10.51 | 734750 |
| 2023-05-30 | 10.66 | $10.75 | 509114 |
| 2023-05-26 | 10.69 | $10.75 | 417605 |
| 2023-05-25 | 10.74 | $10.66 | 626341 |
| 2023-05-24 | 10.79 | $10.76 | 660017 |
| 2023-05-23 | 10.82 | $10.85 | 813700 |
| 2023-05-22 | 10.83 | $10.79 | 1.0M |
| 2023-05-19 | 10.88 | $10.77 | 552521 |
| 2023-05-18 | 10.91 | $11.05 | 706408 |
| 2023-05-17 | 10.93 | $11.15 | 987112 |
| 2023-05-16 | 10.96 | $10.54 | 626500 |
| 2023-05-15 | 11.00 | $10.64 | 921037 |
| 2023-05-12 | 11.05 | $10.59 | 683400 |
| 2023-05-11 | 11.09 | $10.32 | 655100 |
| 2023-05-10 | 11.16 | $10.40 | 736420 |
| 2023-05-09 | 11.22 | $10.33 | 795232 |
| 2023-05-08 | 11.28 | $10.39 | 723243 |
| 2023-05-05 | 11.35 | $10.64 | 1.1M |
| 2023-05-04 | 11.40 | $10.34 | 1.1M |
| 2023-05-03 | 11.46 | $10.62 | 1.3M |
| 2023-05-02 | 11.51 | $10.86 | 1.1M |
| 2023-05-01 | 11.57 | $11.33 | 989406 |
| 2023-04-28 | 11.60 | $11.69 | 642643 |
| 2023-04-27 | 11.62 | $11.72 | 760362 |
| 2023-04-26 | 11.65 | $11.31 | 1.0M |
| 2023-04-25 | 11.69 | $11.20 | 881340 |
| 2023-04-24 | 11.75 | $11.61 | 600400 |
| 2023-04-21 | 11.80 | $11.46 | 580400 |
| 2023-04-20 | 11.84 | $11.51 | 598200 |
| 2023-04-19 | 11.88 | $11.60 | 615200 |
| 2023-04-18 | 11.95 | $11.40 | 527507 |
| 2023-04-17 | 12.01 | $11.67 | 645514 |
| 2023-04-14 | 12.05 | $11.45 | 777854 |
| 2023-04-13 | 12.14 | $11.59 | 643348 |
| 2023-04-12 | 12.20 | $11.59 | 460200 |
| 2023-04-11 | 12.27 | $11.67 | 537337 |
| 2023-04-10 | 12.33 | $11.75 | 742729 |
| 2023-04-06 | 12.38 | $11.67 | 707300 |
| 2023-04-05 | 12.43 | $11.56 | 671216 |
| 2023-04-04 | 12.52 | $11.64 | 887519 |
| 2023-04-03 | 12.60 | $11.88 | 714321 |
| 2023-03-31 | 12.68 | $12.03 | 781800 |
| 2023-03-30 | 12.77 | $12.01 | 794643 |
| 2023-03-29 | 12.85 | $12.30 | 796300 |
| 2023-03-28 | 12.92 | $12.28 | 582019 |
| 2023-03-27 | 13.00 | $12.35 | 1.0M |
| 2023-03-24 | 13.07 | $12.62 | 1.3M |
| 2023-03-23 | 13.13 | $12.15 | 1.1M |
| 2023-03-22 | 13.22 | $12.32 | 1.4M |
| 2023-03-21 | 13.30 | $13.01 | 915046 |
| 2023-03-20 | 13.33 | $12.65 | 1.1M |
| 2023-03-17 | 13.40 | $12.52 | 4.1M |
| 2023-03-16 | 13.48 | $13.18 | 1.3M |
| 2023-03-15 | 13.53 | $12.80 | 1.5M |
| 2023-03-14 | 13.59 | $12.97 | 1.4M |
| 2023-03-13 | 13.66 | $12.85 | 2.3M |
| 2023-03-10 | 13.72 | $12.76 | 1.2M |
| 2023-03-09 | 13.78 | $12.75 | 837502 |
| 2023-03-08 | 13.86 | $13.29 | 403016 |
| 2023-03-07 | 13.91 | $13.29 | 495300 |
| 2023-03-06 | 13.97 | $13.43 | 755200 |
| 2023-03-03 | 14.03 | $13.79 | 399462 |
| 2023-03-02 | 14.06 | $13.68 | 558208 |
| 2023-03-01 | 14.09 | $13.74 | 501100 |
| 2023-02-28 | 14.11 | $13.82 | 630033 |
| 2023-02-27 | 14.10 | $13.78 | 413400 |
| 2023-02-24 | 14.11 | $13.83 | 586135 |
| 2023-02-23 | 14.09 | $13.92 | 597700 |
| 2023-02-22 | 14.06 | $13.88 | 1.0M |
| 2023-02-21 | 14.06 | $13.72 | 548216 |
| 2023-02-17 | 14.05 | $14.06 | 623124 |
| 2023-02-16 | 14.04 | $14.04 | 374139 |
| 2023-02-15 | 14.02 | $14.18 | 320930 |
| 2023-02-14 | 14.00 | $14.11 | 465725 |
| 2023-02-13 | 14.01 | $14.21 | 304900 |
| 2023-02-10 | 14.01 | $14.15 | 558428 |
| 2023-02-09 | 14.02 | $13.95 | 588817 |
| 2023-02-08 | 14.03 | $14.26 | 468913 |
| 2023-02-07 | 14.02 | $14.43 | 524000 |
| 2023-02-06 | 14.00 | $14.41 | 661426 |
| 2023-02-03 | 13.99 | $14.59 | 811800 |
| 2023-02-02 | 13.95 | $14.52 | 649578 |
| 2023-02-01 | 13.92 | $14.14 | 962944 |
| 2023-01-31 | 13.91 | $14.14 | 2.0M |
| 2023-01-30 | 13.90 | $13.76 | 760745 |
| 2023-01-27 | 13.92 | $13.90 | 863750 |
| 2023-01-26 | 13.92 | $13.42 | 499731 |
| 2023-01-25 | 13.95 | $13.41 | 795720 |
| 2023-01-24 | 13.98 | $13.75 | 442900 |
| 2023-01-23 | 13.98 | $13.56 | 668500 |
| 2023-01-20 | 14.01 | $13.81 | 700100 |
| 2023-01-19 | 14.02 | $13.74 | 501349 |
| 2023-01-18 | 14.03 | $13.77 | 628835 |
| 2023-01-17 | 14.03 | $14.20 | 453400 |
| 2023-01-13 | 14.01 | $14.34 | 550819 |
| 2023-01-12 | 13.99 | $14.29 | 455427 |
| 2023-01-11 | 13.99 | $14.15 | 458700 |
| 2023-01-10 | 14.00 | $14.05 | 456900 |
| 2023-01-09 | 14.01 | $13.98 | 388700 |
| 2023-01-06 | 14.04 | $14.19 | 409100 |
| 2023-01-05 | 14.04 | $13.82 | 571914 |
| 2023-01-04 | 14.06 | $13.99 | 659831 |
| 2023-01-03 | 14.08 | $13.94 | 488612 |
| 2022-12-30 | 14.14 | $13.98 | 535653 |
| 2022-12-29 | 14.20 | $14.01 | 337718 |
| 2022-12-28 | 14.26 | $13.91 | 367607 |
| 2022-12-27 | 14.32 | $14.01 | 438372 |
| 2022-12-23 | 14.37 | $14.03 | 425000 |
| 2022-12-22 | 14.43 | $13.92 | 562000 |
| 2022-12-21 | 14.49 | $14.16 | 448800 |
| 2022-12-20 | 14.54 | $13.93 | 441200 |
| 2022-12-19 | 14.59 | $13.90 | 710800 |
| 2022-12-16 | 14.64 | $13.70 | 3.8M |
| 2022-12-15 | 14.69 | $13.87 | 1.1M |
| 2022-12-14 | 14.74 | $13.98 | 826700 |
| 2022-12-13 | 14.79 | $14.25 | 829100 |
| 2022-12-12 | 14.83 | $14.38 | 678948 |
| 2022-12-09 | 14.85 | $14.32 | 385600 |
| 2022-12-08 | 14.89 | $14.46 | 411800 |
| 2022-12-07 | 14.90 | $14.29 | 544135 |
| 2022-12-06 | 14.93 | $14.26 | 543830 |
| 2022-12-05 | 14.96 | $14.31 | 922417 |
| 2022-12-02 | 14.99 | $15.13 | 572900 |
| 2022-12-01 | 14.97 | $15.11 | 502800 |
| 2022-11-30 | 14.95 | $15.29 | 860933 |
| 2022-11-29 | 14.94 | $15.06 | 407420 |
| 2022-11-28 | 14.94 | $14.97 | 474600 |
| 2022-11-25 | 14.93 | $15.23 | 368118 |
| 2022-11-23 | 14.90 | $15.13 | 446634 |
| 2022-11-22 | 14.85 | $15.15 | 494500 |
| 2022-11-21 | 14.82 | $15.05 | 440427 |
| 2022-11-18 | 14.77 | $14.79 | 637723 |
| 2022-11-17 | 14.72 | $14.78 | 454500 |
| 2022-11-16 | 14.67 | $14.89 | 557845 |
| 2022-11-15 | 14.64 | $15.02 | 671503 |
| 2022-11-14 | 14.60 | $14.91 | 839707 |
| 2022-11-11 | 14.58 | $14.85 | 561733 |
| 2022-11-10 | 14.54 | $15.10 | 1.0M |
| 2022-11-09 | 14.49 | $14.71 | 534026 |
| 2022-11-08 | 14.45 | $14.79 | 484645 |
| 2022-11-07 | 14.39 | $14.88 | 500000 |
| 2022-11-04 | 14.33 | $14.98 | 592000 |
| 2022-11-03 | 14.26 | $14.65 | 411332 |
| 2022-11-02 | 14.21 | $14.69 | 857500 |
| 2022-11-01 | 14.17 | $15.08 | 916630 |
| 2022-10-31 | 14.12 | $15.06 | 1.4M |
| 2022-10-28 | 14.05 | $14.94 | 860837 |
| 2022-10-27 | 13.98 | $14.47 | 706017 |
| 2022-10-26 | 13.94 | $14.22 | 819422 |
| 2022-10-25 | 13.93 | $14.47 | 928700 |
| 2022-10-24 | 13.89 | $14.12 | 825606 |
| 2022-10-21 | 13.88 | $13.82 | 1.2M |
| 2022-10-20 | 13.89 | $13.73 | 952089 |
| 2022-10-19 | 13.92 | $14.23 | 713435 |
| 2022-10-18 | 13.93 | $14.38 | 966045 |
| 2022-10-17 | 13.95 | $14.37 | 1.1M |
| 2022-10-14 | 13.95 | $14.09 | 743408 |
| 2022-10-13 | 13.96 | $14.15 | 913400 |
| 2022-10-12 | 13.96 | $13.79 | 475900 |
| 2022-10-11 | 13.96 | $13.76 | 766400 |
| 2022-10-10 | 13.96 | $13.59 | 907200 |
| 2022-10-07 | 13.99 | $13.51 | 1.1M |
| 2022-10-06 | 14.02 | $13.79 | 916704 |
| 2022-10-05 | 14.02 | $13.89 | 756300 |
| 2022-10-04 | 14.02 | $14.03 | 810813 |
| 2022-10-03 | 14.00 | $13.68 | 823103 |
| 2022-09-30 | 14.01 | $13.51 | 944641 |
| 2022-09-29 | 14.05 | $13.75 | 1.1M |
| 2022-09-28 | 14.06 | $13.99 | 1.2M |
| 2022-09-27 | 14.07 | $13.69 | 903424 |
| 2022-09-26 | 14.10 | $13.90 | 840700 |
| 2022-09-23 | 14.12 | $14.04 | 1.0M |
| 2022-09-22 | 14.14 | $14.25 | 894913 |
| 2022-09-21 | 14.14 | $14.53 | 568000 |
| 2022-09-20 | 14.15 | $14.62 | 533445 |
| 2022-09-19 | 14.15 | $14.48 | 640400 |
| 2022-09-16 | 14.17 | $14.26 | 3.3M |
| 2022-09-15 | 14.22 | $14.08 | 867835 |
| 2022-09-14 | 14.27 | $13.88 | 735000 |
| 2022-09-13 | 14.33 | $13.71 | 759400 |
| 2022-09-12 | 14.40 | $14.17 | 939300 |
| 2022-09-09 | 14.44 | $14.08 | 428232 |
| 2022-09-08 | 14.47 | $13.95 | 593324 |
| 2022-09-07 | 14.49 | $13.75 | 586202 |
| 2022-09-06 | 14.53 | $13.70 | 749417 |
| 2022-09-02 | 14.55 | $13.94 | 551016 |
| 2022-09-01 | 14.56 | $14.13 | 818543 |
| 2022-08-31 | 14.56 | $14.07 | 938500 |
| 2022-08-30 | 14.56 | $14.26 | 581531 |
| 2022-08-29 | 14.56 | $14.15 | 810829 |
| 2022-08-26 | 14.57 | $14.25 | 673407 |
| 2022-08-25 | 14.58 | $14.50 | 772200 |
| 2022-08-24 | 14.56 | $14.38 | 711134 |
| 2022-08-23 | 14.53 | $14.56 | 337048 |
| 2022-08-22 | 14.49 | $14.64 | 610800 |
| 2022-08-19 | 14.43 | $14.97 | 515231 |
| 2022-08-18 | 14.33 | $15.17 | 392900 |
| 2022-08-17 | 14.23 | $15.16 | 462300 |
| 2022-08-16 | 14.13 | $15.14 | 652112 |
| 2022-08-15 | 14.02 | $15.08 | 838700 |
| 2022-08-12 | 13.90 | $14.86 | 608505 |
| 2022-08-11 | 13.79 | $14.65 | 702200 |
| 2022-08-10 | 13.68 | $14.46 | 627600 |
| 2022-08-09 | 13.59 | $14.43 | 684900 |
| 2022-08-08 | 13.50 | $14.20 | 634102 |
| 2022-08-05 | 13.43 | $14.16 | 830645 |
| 2022-08-04 | 13.37 | $14.09 | 584829 |
| 2022-08-03 | 13.30 | $14.04 | 690200 |
| 2022-08-02 | 13.25 | $14.23 | 682000 |
| 2022-08-01 | 13.19 | $14.44 | 753400 |
| 2022-07-29 | 13.12 | $14.38 | 706319 |
| 2022-07-28 | 13.04 | $14.15 | 954600 |
| 2022-07-27 | 12.97 | $13.84 | 890300 |
| 2022-07-26 | 12.92 | $13.62 | 1.3M |
| 2022-07-25 | 12.88 | $13.45 | 1.3M |
| 2022-07-22 | 12.85 | $13.07 | 628800 |
| 2022-07-21 | 12.82 | $13.13 | 603327 |
| 2022-07-20 | 12.79 | $13.10 | 652800 |
| 2022-07-19 | 12.77 | $12.99 | 592600 |
| 2022-07-18 | 12.73 | $12.70 | 483400 |
| 2022-07-15 | 12.70 | $12.68 | 569832 |
| 2022-07-14 | 12.68 | $12.41 | 650045 |
| 2022-07-13 | 12.68 | $12.59 | 519300 |
| 2022-07-12 | 12.67 | $12.76 | 723900 |
| 2022-07-11 | 12.65 | $12.78 | 537422 |
| 2022-07-08 | 12.63 | $12.86 | 680219 |
| 2022-07-07 | 12.61 | $12.87 | 716900 |
| 2022-07-06 | 12.61 | $12.94 | 730132 |
| 2022-07-05 | 12.60 | $13.02 | 1.1M |
| 2022-07-01 | 12.58 | $13.01 | 880200 |
| 2022-06-30 | 12.57 | $12.80 | 926000 |
| 2022-06-29 | 12.57 | $12.73 | 667332 |
| 2022-06-28 | 12.58 | $12.82 | 667519 |
| 2022-06-27 | 12.58 | $12.81 | 703500 |
| 2022-06-24 | 12.58 | $12.88 | 2.5M |
| 2022-06-23 | 12.57 | $12.50 | 927631 |
| 2022-06-22 | 12.58 | $12.60 | 988005 |
| 2022-06-21 | 12.58 | $12.57 | 1.3M |
| 2022-06-17 | 12.57 | $12.21 | 2.3M |
| 2022-06-16 | 12.58 | $12.11 | 986817 |
| 2022-06-15 | 12.60 | $12.40 | 940138 |
| 2022-06-14 | 12.61 | $12.34 | 918227 |
| 2022-06-13 | 12.60 | $12.33 | 1.4M |
| 2022-06-10 | 12.60 | $12.38 | 1.0M |
| 2022-06-09 | 12.60 | $12.37 | 774046 |
| 2022-06-08 | 12.59 | $12.58 | 533800 |
| 2022-06-07 | 12.57 | $12.74 | 642800 |
| 2022-06-06 | 12.55 | $12.70 | 468219 |
| 2022-06-03 | 12.54 | $12.67 | 602924 |
| 2022-06-02 | 12.53 | $12.84 | 850157 |
| 2022-06-01 | 12.53 | $12.78 | 688000 |
| 2022-05-31 | 12.52 | $12.89 | 1.1M |
| 2022-05-27 | 12.50 | $12.87 | 664910 |
| 2022-05-26 | 12.49 | $12.83 | 706700 |
| 2022-05-25 | 12.49 | $12.67 | 759849 |
| 2022-05-24 | 12.50 | $12.64 | 636610 |
| 2022-05-23 | 12.51 | $12.58 | 661000 |
| 2022-05-20 | 12.53 | $12.37 | 858233 |
| 2022-05-19 | 12.58 | $12.44 | 1.6M |
| 2022-05-18 | 12.63 | $12.55 | 1.0M |
| 2022-05-17 | 12.67 | $12.59 | 781200 |
| 2022-05-16 | 12.71 | $12.24 | 954903 |
| 2022-05-13 | 12.75 | $12.25 | 658610 |
| 2022-05-12 | 12.79 | $12.31 | 906740 |
| 2022-05-11 | 12.84 | $12.26 | 836390 |
| 2022-05-10 | 12.87 | $12.20 | 1.1M |
| 2022-05-09 | 12.92 | $12.37 | 974709 |
| 2022-05-06 | 12.95 | $12.35 | 1.7M |
| 2022-05-05 | 12.99 | $12.65 | 855500 |
| 2022-05-04 | 13.02 | $12.70 | 976264 |
| 2022-05-03 | 13.05 | $12.60 | 941315 |
| 2022-05-02 | 13.09 | $12.56 | 1.2M |
| 2022-04-29 | 13.14 | $12.68 | 1.3M |
| 2022-04-28 | 13.18 | $12.84 | 544516 |
| 2022-04-27 | 13.22 | $12.75 | 907800 |
| 2022-04-26 | 13.28 | $12.85 | 998202 |
| 2022-04-25 | 13.33 | $13.05 | 1.0M |
| 2022-04-22 | 13.37 | $13.26 | 846200 |
| 2022-04-21 | 13.39 | $13.47 | 677500 |
| 2022-04-20 | 13.38 | $13.46 | 644200 |
| 2022-04-19 | 13.40 | $13.36 | 914500 |
| 2022-04-18 | 13.42 | $13.06 | 766900 |
| 2022-04-14 | 13.46 | $13.10 | 696302 |
| 2022-04-13 | 13.50 | $13.19 | 792730 |
| 2022-04-12 | 13.56 | $12.99 | 812500 |
| 2022-04-11 | 13.61 | $13.05 | 1.2M |
| 2022-04-08 | 13.67 | $13.04 | 794200 |
| 2022-04-07 | 13.72 | $13.12 | 984500 |
| 2022-04-06 | 13.76 | $13.20 | 909115 |
| 2022-04-05 | 13.79 | $13.30 | 1.1M |
| 2022-04-04 | 13.81 | $13.45 | 686606 |
| 2022-04-01 | 13.82 | $13.51 | 854800 |
| 2022-03-31 | 13.84 | $13.51 | 671129 |
| 2022-03-30 | 13.87 | $13.67 | 766000 |
| 2022-03-29 | 13.88 | $14.05 | 888322 |
| 2022-03-28 | 13.86 | $13.83 | 759500 |
| 2022-03-25 | 13.87 | $13.80 | 692805 |
| 2022-03-24 | 13.88 | $13.55 | 821200 |
| 2022-03-23 | 13.89 | $13.33 | 1.2M |
| 2022-03-22 | 13.92 | $13.85 | 731715 |
| 2022-03-21 | 13.94 | $13.80 | 1.1M |
| 2022-03-18 | 13.96 | $13.80 | 7.3M |
| 2022-03-17 | 13.97 | $13.99 | 999516 |
| 2022-03-16 | 13.98 | $14.30 | 1.0M |
| 2022-03-15 | 13.98 | $14.09 | 769517 |
| 2022-03-14 | 13.98 | $14.23 | 1.1M |
| 2022-03-11 | 13.98 | $14.01 | 717400 |
| 2022-03-10 | 13.97 | $13.85 | 468944 |
| 2022-03-09 | 13.98 | $13.80 | 595000 |
| 2022-03-08 | 14.00 | $13.70 | 796200 |
| 2022-03-07 | 14.01 | $13.71 | 745707 |
| 2022-03-04 | 14.02 | $13.86 | 908247 |
| 2022-03-03 | 14.02 | $14.13 | 756450 |
| 2022-03-02 | 14.01 | $13.93 | 689219 |
| 2022-03-01 | 14.01 | $13.60 | 1.3M |
| 2022-02-28 | 14.04 | $14.08 | 2.4M |
| 2022-02-25 | 14.04 | $14.03 | 1.4M |
| 2022-02-24 | 14.04 | $13.73 | 845005 |
| 2022-02-23 | 14.07 | $13.98 | 756704 |
| 2022-02-22 | 14.10 | $14.15 | 846200 |
| 2022-02-18 | 14.11 | $14.26 | 1.0M |
| 2022-02-17 | 14.11 | $13.97 | 839400 |
| 2022-02-16 | 14.13 | $14.26 | 549399 |
| 2022-02-15 | 14.15 | $14.21 | 599400 |
| 2022-02-14 | 14.19 | $14.06 | 1.1M |
| 2022-02-11 | 14.23 | $14.18 | 1.0M |
| 2022-02-10 | 14.27 | $13.99 | 900000 |
| 2022-02-09 | 14.31 | $13.94 | 607448 |
| 2022-02-08 | 14.35 | $14.23 | 656437 |
| 2022-02-07 | 14.37 | $13.96 | 645720 |
| 2022-02-04 | 14.41 | $13.93 | 678702 |
| 2022-02-03 | 14.45 | $13.84 | 710607 |
| 2022-02-02 | 14.47 | $13.80 | 996719 |
| 2022-02-01 | 14.50 | $14.09 | 1.2M |
| 2022-01-31 | 14.51 | $14.11 | 2.6M |
| 2022-01-28 | 14.52 | $14.02 | 935100 |
| 2022-01-27 | 14.52 | $14.02 | 1.0M |
| 2022-01-26 | 14.53 | $14.32 | 1.1M |
| 2022-01-25 | 14.52 | $14.59 | 1.1M |
| 2022-01-24 | 14.50 | $14.41 | 1.3M |
| 2022-01-21 | 14.48 | $14.28 | 866700 |
| 2022-01-20 | 14.46 | $14.38 | 574602 |
| 2022-01-19 | 14.42 | $14.65 | 512191 |
| 2022-01-18 | 14.37 | $14.94 | 589800 |
| 2022-01-14 | 14.31 | $15.01 | 837910 |
| 2022-01-13 | 14.25 | $14.84 | 782900 |
| 2022-01-12 | 14.18 | $14.81 | 560400 |
| 2022-01-11 | 14.13 | $14.75 | 713400 |
| 2022-01-10 | 14.08 | $14.72 | 1.2M |
| 2022-01-07 | 14.03 | $14.72 | 909555 |
| 2022-01-06 | 13.97 | $14.68 | 949163 |
| 2022-01-05 | 13.93 | $14.35 | 670700 |
| 2022-01-04 | 13.91 | $14.40 | 716400 |
| 2022-01-03 | 13.89 | $14.25 | 633632 |
| 2021-12-31 | 13.88 | $14.16 | 368829 |
| 2021-12-30 | 13.86 | $14.15 | 494300 |
| 2021-12-29 | 13.81 | $14.16 | 310500 |
| 2021-12-28 | 13.77 | $14.14 | 406012 |
| 2021-12-27 | 13.73 | $14.13 | 415500 |
| 2021-12-23 | 13.69 | $14.00 | 284400 |
| 2021-12-22 | 13.70 | $13.86 | 403654 |
| 2021-12-21 | 13.71 | $13.73 | 470900 |
| 2021-12-20 | 13.73 | $13.54 | 827041 |
| 2021-12-17 | 13.75 | $13.77 | 3.6M |
| 2021-12-16 | 13.76 | $13.80 | 694708 |
| 2021-12-15 | 13.76 | $13.53 | 1.6M |
| 2021-12-14 | 13.80 | $13.77 | 802100 |
| 2021-12-13 | 13.83 | $13.70 | 572329 |
| 2021-12-10 | 13.85 | $13.71 | 378730 |
| 2021-12-09 | 13.89 | $13.64 | 428606 |
| 2021-12-08 | 13.92 | $13.84 | 459800 |
| 2021-12-07 | 13.94 | $13.86 | 615129 |
| 2021-12-06 | 13.95 | $14.15 | 701900 |
| 2021-12-03 | 13.96 | $13.93 | 1.2M |
| 2021-12-02 | 13.95 | $13.79 | 970800 |
| 2021-12-01 | 13.98 | $13.20 | 633504 |
| 2021-11-30 | 14.02 | $13.28 | 680244 |
| 2021-11-29 | 14.07 | $13.32 | 597200 |
| 2021-11-26 | 14.10 | $13.45 | 516300 |
| 2021-11-24 | 14.12 | $14.11 | 206500 |
| 2021-11-23 | 14.11 | $14.16 | 333327 |
| 2021-11-22 | 14.12 | $14.07 | 371600 |
| 2021-11-19 | 14.13 | $13.86 | 401700 |
| 2021-11-18 | 14.14 | $13.94 | 462107 |
| 2021-11-17 | 14.14 | $13.98 | 468600 |
| 2021-11-16 | 14.15 | $14.19 | 491146 |
| 2021-11-15 | 14.13 | $14.34 | 570029 |
| 2021-11-12 | 14.10 | $14.23 | 370800 |
| 2021-11-11 | 14.08 | $14.42 | 504100 |
| 2021-11-10 | 14.06 | $14.26 | 345600 |
| 2021-11-09 | 14.04 | $14.17 | 445900 |
| 2021-11-08 | 14.03 | $14.22 | 376045 |
| 2021-11-05 | 14.01 | $14.21 | 478100 |
| 2021-11-04 | 14.00 | $13.89 | 654202 |
| 2021-11-03 | 13.99 | $14.32 | 553723 |
| 2021-11-02 | 13.95 | $14.06 | 371900 |
| 2021-11-01 | 13.93 | $14.22 | 459118 |
| 2021-10-29 | 13.89 | $13.80 | 467906 |
| 2021-10-28 | 13.88 | $13.89 | 548500 |
| 2021-10-27 | 13.85 | $14.02 | 773400 |
| 2021-10-26 | 13.82 | $14.26 | 642710 |
| 2021-10-25 | 13.77 | $14.31 | 826400 |
| 2021-10-22 | 13.71 | $14.09 | 370332 |
| 2021-10-21 | 13.66 | $13.98 | 642244 |
| 2021-10-20 | 13.60 | $14.02 | 443200 |
| 2021-10-19 | 13.53 | $13.80 | 358900 |
| 2021-10-18 | 13.46 | $13.81 | 388706 |
| 2021-10-15 | 13.39 | $13.91 | 661930 |
| 2021-10-14 | 13.34 | $13.98 | 334701 |
| 2021-10-13 | 13.27 | $13.84 | 447200 |
| 2021-10-12 | 13.21 | $13.93 | 420011 |
| 2021-10-11 | 13.15 | $13.89 | 379148 |
| 2021-10-08 | 13.09 | $13.90 | 388700 |
| 2021-10-07 | 13.03 | $13.75 | 445018 |
| 2021-10-06 | 12.97 | $13.58 | 545700 |
| 2021-10-05 | 12.92 | $13.56 | 718200 |
| 2021-10-04 | 12.88 | $13.56 | 634700 |
| 2021-10-01 | 12.84 | $13.48 | 810739 |
| 2021-09-30 | 12.81 | $13.28 | 819000 |
| 2021-09-29 | 12.79 | $13.40 | 624800 |
| 2021-09-28 | 12.77 | $13.24 | 714800 |
| 2021-09-27 | 12.76 | $13.29 | 803900 |
| 2021-09-24 | 12.75 | $12.94 | 491628 |
| 2021-09-23 | 12.75 | $12.81 | 455600 |
| 2021-09-22 | 12.76 | $12.57 | 613900 |
| 2021-09-21 | 12.79 | $12.43 | 636200 |
| 2021-09-20 | 12.83 | $12.50 | 1.0M |
| 2021-09-17 | 12.86 | $12.80 | 2.4M |
| 2021-09-16 | 12.87 | $12.58 | 555237 |
| 2021-09-15 | 12.89 | $12.69 | 507839 |
| 2021-09-14 | 12.92 | $12.70 | 602900 |
| 2021-09-13 | 12.95 | $12.78 | 647409 |
| 2021-09-10 | 12.98 | $12.63 | 717700 |
| 2021-09-09 | 13.01 | $12.64 | 654700 |
| 2021-09-08 | 13.05 | $12.59 | 424100 |
| 2021-09-07 | 13.08 | $12.69 | 418631 |
| 2021-09-03 | 13.10 | $12.74 | 490733 |
| 2021-09-02 | 13.12 | $12.89 | 393000 |
| 2021-09-01 | 13.13 | $12.95 | 311700 |
| 2021-08-31 | 13.12 | $13.02 | 365800 |
| 2021-08-30 | 13.13 | $12.93 | 323312 |
| 2021-08-27 | 13.14 | $13.16 | 573636 |
| 2021-08-26 | 13.15 | $12.95 | 412636 |
| 2021-08-25 | 13.17 | $13.05 | 428000 |
| 2021-08-24 | 13.18 | $13.08 | 408313 |
| 2021-08-23 | 13.18 | $13.17 | 322100 |
| 2021-08-20 | 13.19 | $13.10 | 1.2M |
| 2021-08-19 | 13.21 | $12.97 | 491900 |
| 2021-08-18 | 13.23 | $13.09 | 378110 |
| 2021-08-17 | 13.25 | $13.22 | 440900 |
| 2021-08-16 | 13.27 | $13.33 | 576308 |
| 2021-08-13 | 13.26 | $13.32 | 527731 |
| 2021-08-12 | 13.28 | $13.34 | 574000 |
| 2021-08-11 | 13.29 | $13.37 | 502300 |
| 2021-08-10 | 13.30 | $13.22 | 330503 |
| 2021-08-09 | 13.31 | $13.10 | 297200 |
| 2021-08-06 | 13.35 | $13.18 | 494100 |
| 2021-08-05 | 13.37 | $12.97 | 442200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.39
2026-07-31
Close Price
$15.74
Vol: 1.6M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.29
Average
12.78
Maximum
15.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 15.39 | $15.74 | 1.6M |
| 2026-07-30 | 15.36 | $15.69 | 1.0M |
| 2026-07-29 | 15.32 | $15.89 | 1.3M |
| 2026-07-28 | 15.26 | $15.90 | 1.8M |
| 2026-07-27 | 15.19 | $15.41 | 1.2M |
| 2026-07-24 | 15.17 | $15.40 | 1.1M |
| 2026-07-23 | 15.15 | $15.29 | 1.5M |
| 2026-07-22 | 15.13 | $15.34 | 1.0M |
| 2026-07-21 | 15.11 | $15.45 | 1.1M |
| 2026-07-20 | 15.07 | $15.42 | 808700 |
| 2026-07-17 | 15.04 | $15.53 | 1.4M |
| 2026-07-16 | 14.99 | $15.67 | 1.3M |
| 2026-07-15 | 14.91 | $15.20 | 670315 |
| 2026-07-14 | 14.88 | $15.11 | 721600 |
| 2026-07-13 | 14.86 | $15.05 | 853846 |
| 2026-07-10 | 14.84 | $15.04 | 1.0M |
| 2026-07-09 | 14.82 | $14.95 | 767300 |
| 2026-07-08 | 14.81 | $14.78 | 1.2M |
| 2026-07-07 | 14.81 | $15.03 | 673200 |
| 2026-07-06 | 14.79 | $15.11 | 1.1M |
| 2026-07-02 | 14.75 | $15.11 | 1.4M |
| 2026-07-01 | 14.71 | $15.35 | 1.4M |
| 2026-06-30 | 14.65 | $15.16 | 1.0M |
| 2026-06-29 | 14.59 | $15.07 | 1.2M |
| 2026-06-26 | 14.54 | $15.14 | 4.4M |
| 2026-06-25 | 14.48 | $15.09 | 977682 |
| 2026-06-24 | 14.42 | $14.99 | 1.5M |
| 2026-06-23 | 14.36 | $14.86 | 1.1M |
| 2026-06-22 | 14.30 | $14.59 | 930180 |
| 2026-06-18 | 14.27 | $14.48 | 3.7M |
| 2026-06-17 | 14.25 | $14.35 | 1.4M |
| 2026-06-16 | 14.24 | $14.62 | 1.3M |
| 2026-06-15 | 14.20 | $14.55 | 934200 |
| 2026-06-12 | 14.16 | $14.80 | 742511 |
| 2026-06-11 | 14.10 | $14.58 | 847162 |
| 2026-06-10 | 14.05 | $14.56 | 949030 |
| 2026-06-09 | 13.99 | $14.39 | 799301 |
| 2026-06-08 | 13.95 | $14.28 | 643824 |
| 2026-06-05 | 13.92 | $14.19 | 925300 |
| 2026-06-04 | 13.89 | $14.17 | 908800 |
| 2026-06-03 | 13.86 | $13.80 | 1.4M |
| 2026-06-02 | 13.86 | $14.16 | 1.0M |
| 2026-06-01 | 13.83 | $13.97 | 871000 |
| 2026-05-29 | 13.82 | $14.15 | 1.6M |
| 2026-05-28 | 13.78 | $14.07 | 1.3M |
| 2026-05-27 | 13.75 | $13.91 | 878500 |
| 2026-05-26 | 13.74 | $14.10 | 897633 |
| 2026-05-22 | 13.70 | $13.97 | 657800 |
| 2026-05-21 | 13.67 | $13.97 | 902800 |
| 2026-05-20 | 13.64 | $13.89 | 1.4M |
| 2026-05-19 | 13.61 | $13.66 | 763429 |
| 2026-05-18 | 13.61 | $13.66 | 806804 |
| 2026-05-15 | 13.60 | $13.40 | 1.1M |
| 2026-05-14 | 13.62 | $13.58 | 806900 |
| 2026-05-13 | 13.63 | $13.52 | 1.1M |
| 2026-05-12 | 13.64 | $13.71 | 1.0M |
| 2026-05-11 | 13.63 | $13.70 | 924636 |
| 2026-05-08 | 13.63 | $13.89 | 757448 |
| 2026-05-07 | 13.60 | $13.83 | 986507 |
| 2026-05-06 | 13.57 | $14.08 | 1.0M |
| 2026-05-05 | 13.52 | $14.03 | 889407 |
| 2026-05-04 | 13.47 | $13.78 | 1.2M |
| 2026-05-01 | 13.43 | $13.94 | 871700 |
| 2026-04-30 | 13.38 | $13.83 | 1.5M |
| 2026-04-29 | 13.33 | $13.75 | 1.6M |
| 2026-04-28 | 13.29 | $14.16 | 2.2M |
| 2026-04-27 | 13.20 | $13.49 | 1.1M |
| 2026-04-24 | 13.17 | $13.28 | 718400 |
| 2026-04-23 | 13.15 | $13.42 | 576700 |
| 2026-04-22 | 13.13 | $13.20 | 783316 |
| 2026-04-21 | 13.12 | $13.22 | 1.4M |
| 2026-04-20 | 13.11 | $13.38 | 726200 |
| 2026-04-17 | 13.08 | $13.45 | 1.3M |
| 2026-04-16 | 13.04 | $13.25 | 1.1M |
| 2026-04-15 | 13.02 | $13.29 | 946400 |
| 2026-04-14 | 12.99 | $13.38 | 979889 |
| 2026-04-13 | 12.95 | $13.47 | 778500 |
| 2026-04-10 | 12.89 | $13.56 | 814352 |
| 2026-04-09 | 12.82 | $13.73 | 1.2M |
| 2026-04-08 | 12.73 | $13.47 | 1.3M |
| 2026-04-07 | 12.65 | $13.17 | 1.1M |
| 2026-04-06 | 12.60 | $13.08 | 868200 |
| 2026-04-02 | 12.55 | $12.93 | 1.1M |
| 2026-04-01 | 12.51 | $12.89 | 1.3M |
| 2026-03-31 | 12.46 | $12.69 | 2.0M |
| 2026-03-30 | 12.44 | $12.58 | 1.3M |
| 2026-03-27 | 12.43 | $12.42 | 1.0M |
| 2026-03-26 | 12.43 | $12.59 | 1.2M |
| 2026-03-25 | 12.41 | $12.51 | 5.4M |
| 2026-03-24 | 12.40 | $12.45 | 1.4M |
| 2026-03-23 | 12.39 | $12.44 | 1.4M |
| 2026-03-20 | 12.39 | $12.21 | 8.8M |
| 2026-03-19 | 12.41 | $12.22 | 1.3M |
| 2026-03-18 | 12.43 | $12.09 | 1.5M |
| 2026-03-17 | 12.46 | $12.13 | 1.1M |
| 2026-03-16 | 12.50 | $12.22 | 888839 |
| 2026-03-13 | 12.53 | $12.26 | 1.1M |
| 2026-03-12 | 12.56 | $12.25 | 1.2M |
| 2026-03-11 | 12.59 | $12.22 | 1.1M |
| 2026-03-10 | 12.63 | $12.23 | 1.6M |
| 2026-03-09 | 12.67 | $12.31 | 2.1M |
| 2026-03-06 | 12.71 | $12.28 | 1.3M |
| 2026-03-05 | 12.75 | $12.45 | 902121 |
| 2026-03-04 | 12.78 | $12.63 | 889596 |
| 2026-03-03 | 12.80 | $12.62 | 954600 |
| 2026-03-02 | 12.82 | $12.63 | 917700 |
| 2026-02-27 | 12.84 | $12.45 | 1.2M |
| 2026-02-26 | 12.88 | $12.91 | 799500 |
| 2026-02-25 | 12.87 | $12.92 | 682700 |
| 2026-02-24 | 12.87 | $12.63 | 828700 |
| 2026-02-23 | 12.89 | $12.54 | 1.2M |
| 2026-02-20 | 12.93 | $12.99 | 831100 |
| 2026-02-19 | 12.93 | $12.96 | 835632 |
| 2026-02-18 | 12.92 | $12.94 | 1.3M |
| 2026-02-17 | 12.92 | $13.03 | 886736 |
| 2026-02-13 | 12.91 | $12.99 | 691300 |
| 2026-02-12 | 12.90 | $12.93 | 1.2M |
| 2026-02-11 | 12.90 | $13.01 | 992119 |
| 2026-02-10 | 12.89 | $13.16 | 974218 |
| 2026-02-09 | 12.86 | $13.31 | 738300 |
| 2026-02-06 | 12.81 | $13.34 | 1.0M |
| 2026-02-05 | 12.75 | $13.24 | 1.2M |
| 2026-02-04 | 12.70 | $13.44 | 1.6M |
| 2026-02-03 | 12.62 | $13.22 | 1.4M |
| 2026-02-02 | 12.56 | $13.04 | 1.2M |
| 2026-01-30 | 12.51 | $12.88 | 1.8M |
| 2026-01-29 | 12.47 | $12.79 | 1.6M |
| 2026-01-28 | 12.44 | $12.55 | 1.1M |
| 2026-01-27 | 12.43 | $12.76 | 1.5M |
| 2026-01-26 | 12.39 | $12.66 | 1.0M |
| 2026-01-23 | 12.37 | $12.49 | 1.0M |
| 2026-01-22 | 12.35 | $12.81 | 1.4M |
| 2026-01-21 | 12.30 | $12.92 | 1.5M |
| 2026-01-20 | 12.24 | $12.32 | 1.1M |
| 2026-01-16 | 12.23 | $12.28 | 910900 |
| 2026-01-15 | 12.23 | $12.38 | 823748 |
| 2026-01-14 | 12.21 | $12.13 | 801600 |
| 2026-01-13 | 12.22 | $11.98 | 882403 |
| 2026-01-12 | 12.24 | $12.08 | 643900 |
| 2026-01-09 | 12.26 | $12.23 | 857349 |
| 2026-01-08 | 12.26 | $12.40 | 712544 |
| 2026-01-07 | 12.25 | $12.08 | 634912 |
| 2026-01-06 | 12.27 | $12.20 | 717212 |
| 2026-01-05 | 12.27 | $12.13 | 728846 |
| 2026-01-02 | 12.29 | $11.98 | 679400 |
| 2025-12-31 | 12.32 | $12.00 | 580600 |
| 2025-12-30 | 12.35 | $12.10 | 642100 |
| 2025-12-29 | 12.38 | $12.23 | 614115 |
| 2025-12-26 | 12.40 | $12.25 | 432500 |
| 2025-12-24 | 12.41 | $12.29 | 459520 |
| 2025-12-23 | 12.42 | $12.35 | 905100 |
| 2025-12-22 | 12.43 | $12.48 | 758801 |
| 2025-12-19 | 12.43 | $12.61 | 1.8M |
| 2025-12-18 | 12.41 | $12.77 | 756822 |
| 2025-12-17 | 12.37 | $12.76 | 771376 |
| 2025-12-16 | 12.33 | $12.71 | 824817 |
| 2025-12-15 | 12.29 | $12.78 | 872510 |
| 2025-12-12 | 12.23 | $12.74 | 707800 |
| 2025-12-11 | 12.18 | $12.78 | 796400 |
| 2025-12-10 | 12.12 | $12.76 | 1.4M |
| 2025-12-09 | 12.05 | $12.31 | 918400 |
| 2025-12-08 | 12.02 | $12.27 | 1.1M |
| 2025-12-05 | 12.00 | $12.17 | 622939 |
| 2025-12-04 | 11.98 | $12.34 | 746272 |
| 2025-12-03 | 11.94 | $12.47 | 960800 |
| 2025-12-02 | 11.89 | $12.26 | 1.2M |
| 2025-12-01 | 11.85 | $12.04 | 641565 |
| 2025-11-28 | 11.83 | $11.96 | 565100 |
| 2025-11-26 | 11.81 | $12.04 | 1.6M |
| 2025-11-25 | 11.79 | $12.17 | 1.3M |
| 2025-11-24 | 11.75 | $11.74 | 780632 |
| 2025-11-21 | 11.75 | $11.76 | 1.2M |
| 2025-11-20 | 11.75 | $11.30 | 696200 |
| 2025-11-19 | 11.79 | $11.34 | 789000 |
| 2025-11-18 | 11.84 | $11.47 | 1.1M |
| 2025-11-17 | 11.88 | $11.37 | 1.0M |
| 2025-11-14 | 11.93 | $11.77 | 759046 |
| 2025-11-13 | 11.95 | $11.74 | 739300 |
| 2025-11-12 | 11.97 | $11.83 | 836307 |
| 2025-11-11 | 11.99 | $11.81 | 520800 |
| 2025-11-10 | 12.01 | $11.78 | 718721 |
| 2025-11-07 | 12.03 | $11.72 | 815200 |
| 2025-11-06 | 12.06 | $11.62 | 789100 |
| 2025-11-05 | 12.11 | $11.99 | 791542 |
| 2025-11-04 | 12.12 | $11.77 | 883800 |
| 2025-11-03 | 12.16 | $11.85 | 1.0M |
| 2025-10-31 | 12.19 | $11.71 | 941348 |
| 2025-10-30 | 12.24 | $11.78 | 1.2M |
| 2025-10-29 | 12.29 | $11.72 | 2.1M |
| 2025-10-28 | 12.35 | $12.05 | 2.1M |
| 2025-10-27 | 12.38 | $12.51 | 693000 |
| 2025-10-24 | 12.37 | $12.57 | 665494 |
| 2025-10-23 | 12.35 | $12.28 | 595517 |
| 2025-10-22 | 12.35 | $12.35 | 706700 |
| 2025-10-21 | 12.35 | $12.36 | 449629 |
| 2025-10-20 | 12.35 | $12.35 | 786600 |
| 2025-10-17 | 12.35 | $12.10 | 870200 |
| 2025-10-16 | 12.38 | $11.84 | 1.2M |
| 2025-10-15 | 12.44 | $12.51 | 634235 |
| 2025-10-14 | 12.43 | $12.66 | 724968 |
| 2025-10-13 | 12.40 | $12.17 | 648900 |
| 2025-10-10 | 12.43 | $12.09 | 973440 |
| 2025-10-09 | 12.46 | $12.47 | 671900 |
| 2025-10-08 | 12.46 | $12.50 | 741012 |
| 2025-10-07 | 12.46 | $12.46 | 924319 |
| 2025-10-06 | 12.46 | $12.56 | 1.1M |
| 2025-10-03 | 12.45 | $12.47 | 638400 |
| 2025-10-02 | 12.45 | $12.33 | 586400 |
| 2025-10-01 | 12.46 | $12.31 | 622713 |
| 2025-09-30 | 12.47 | $12.39 | 680449 |
| 2025-09-29 | 12.48 | $12.43 | 636132 |
| 2025-09-26 | 12.49 | $12.52 | 561833 |
| 2025-09-25 | 12.49 | $12.46 | 642524 |
| 2025-09-24 | 12.49 | $12.48 | 721600 |
| 2025-09-23 | 12.49 | $12.42 | 708000 |
| 2025-09-22 | 12.50 | $12.38 | 915900 |
| 2025-09-19 | 12.51 | $12.57 | 3.2M |
| 2025-09-18 | 12.50 | $12.79 | 1.2M |
| 2025-09-17 | 12.47 | $12.34 | 1.0M |
| 2025-09-16 | 12.49 | $12.31 | 688225 |
| 2025-09-15 | 12.51 | $12.43 | 574700 |
| 2025-09-12 | 12.51 | $12.52 | 658740 |
| 2025-09-11 | 12.51 | $12.70 | 793500 |
| 2025-09-10 | 12.49 | $12.49 | 501010 |
| 2025-09-09 | 12.49 | $12.48 | 622900 |
| 2025-09-08 | 12.49 | $12.74 | 845042 |
| 2025-09-05 | 12.47 | $12.71 | 902800 |
| 2025-09-04 | 12.44 | $12.85 | 883142 |
| 2025-09-03 | 12.40 | $12.59 | 744618 |
| 2025-09-02 | 12.38 | $12.63 | 678900 |
| 2025-08-29 | 12.35 | $12.65 | 558200 |
| 2025-08-28 | 12.32 | $12.63 | 622038 |
| 2025-08-27 | 12.29 | $12.73 | 736200 |
| 2025-08-26 | 12.24 | $12.61 | 627139 |
| 2025-08-25 | 12.21 | $12.51 | 649300 |
| 2025-08-22 | 12.17 | $12.64 | 970700 |
| 2025-08-21 | 12.12 | $12.03 | 552908 |
| 2025-08-20 | 12.13 | $12.09 | 753635 |
| 2025-08-19 | 12.14 | $12.05 | 891400 |
| 2025-08-18 | 12.15 | $11.96 | 737543 |
| 2025-08-15 | 12.17 | $12.02 | 1.2M |
| 2025-08-14 | 12.18 | $12.18 | 824504 |
| 2025-08-13 | 12.18 | $12.31 | 1.0M |
| 2025-08-12 | 12.17 | $12.02 | 1.1M |
| 2025-08-11 | 12.19 | $11.51 | 884418 |
| 2025-08-08 | 12.26 | $11.50 | 1.3M |
| 2025-08-07 | 12.34 | $11.64 | 1.6M |
| 2025-08-06 | 12.41 | $11.65 | 887118 |
| 2025-08-05 | 12.49 | $11.72 | 893700 |
| 2025-08-04 | 12.57 | $11.77 | 1.1M |
| 2025-08-01 | 12.66 | $11.70 | 1.4M |
| 2025-07-31 | 12.76 | $11.70 | 1.7M |
| 2025-07-30 | 12.87 | $11.99 | 2.1M |
| 2025-07-29 | 12.96 | $12.35 | 1.5M |
| 2025-07-28 | 13.02 | $12.68 | 1.4M |
| 2025-07-25 | 13.06 | $12.63 | 4.9M |
| 2025-07-24 | 13.10 | $12.75 | 1.0M |
| 2025-07-23 | 13.14 | $13.12 | 977900 |
| 2025-07-22 | 13.14 | $13.25 | 1.2M |
| 2025-07-21 | 13.13 | $13.25 | 698510 |
| 2025-07-18 | 13.12 | $13.31 | 733625 |
| 2025-07-17 | 13.10 | $13.38 | 966500 |
| 2025-07-16 | 13.07 | $13.24 | 624421 |
| 2025-07-15 | 13.05 | $13.15 | 748622 |
| 2025-07-14 | 13.04 | $13.53 | 408900 |
| 2025-07-11 | 12.99 | $13.40 | 377500 |
| 2025-07-10 | 12.95 | $13.53 | 472923 |
| 2025-07-09 | 12.89 | $13.48 | 562600 |
| 2025-07-08 | 12.83 | $13.46 | 936900 |
| 2025-07-07 | 12.76 | $13.33 | 682531 |
| 2025-07-03 | 12.70 | $13.49 | 434700 |
| 2025-07-02 | 12.62 | $13.34 | 696524 |
| 2025-07-01 | 12.54 | $13.17 | 599259 |
| 2025-06-30 | 12.47 | $12.78 | 547800 |
| 2025-06-27 | 12.44 | $12.83 | 736525 |
| 2025-06-26 | 12.40 | $12.84 | 690842 |
| 2025-06-25 | 12.36 | $12.53 | 677500 |
| 2025-06-24 | 12.34 | $12.63 | 616019 |
| 2025-06-23 | 12.31 | $12.53 | 730806 |
| 2025-06-20 | 12.28 | $12.19 | 1.1M |
| 2025-06-18 | 12.29 | $12.12 | 568200 |
| 2025-06-17 | 12.31 | $12.05 | 527909 |
| 2025-06-16 | 12.34 | $12.17 | 675538 |
| 2025-06-13 | 12.36 | $12.27 | 557848 |
| 2025-06-12 | 12.36 | $12.53 | 579931 |
| 2025-06-11 | 12.35 | $12.50 | 674933 |
| 2025-06-10 | 12.33 | $12.56 | 481409 |
| 2025-06-09 | 12.31 | $12.43 | 759824 |
| 2025-06-06 | 12.29 | $12.38 | 615918 |
| 2025-06-05 | 12.28 | $12.13 | 607138 |
| 2025-06-04 | 12.30 | $12.16 | 629252 |
| 2025-06-03 | 12.32 | $12.25 | 770615 |
| 2025-06-02 | 12.32 | $12.16 | 582500 |
| 2025-05-30 | 12.34 | $12.28 | 490900 |
| 2025-05-29 | 12.35 | $12.35 | 466500 |
| 2025-05-28 | 12.35 | $12.25 | 538163 |
| 2025-05-27 | 12.36 | $12.40 | 607800 |
| 2025-05-23 | 12.35 | $12.17 | 553326 |
| 2025-05-22 | 12.37 | $12.24 | 564600 |
| 2025-05-21 | 12.38 | $12.31 | 719100 |
| 2025-05-20 | 12.39 | $12.64 | 784200 |
| 2025-05-19 | 12.37 | $12.70 | 818421 |
| 2025-05-16 | 12.33 | $12.63 | 559000 |
| 2025-05-15 | 12.30 | $12.67 | 462448 |
| 2025-05-14 | 12.26 | $12.56 | 655000 |
| 2025-05-13 | 12.23 | $12.68 | 738000 |
| 2025-05-12 | 12.18 | $12.67 | 835200 |
| 2025-05-09 | 12.13 | $12.45 | 506901 |
| 2025-05-08 | 12.10 | $12.52 | 649369 |
| 2025-05-07 | 12.05 | $12.54 | 1.1M |
| 2025-05-06 | 12.00 | $12.48 | 606532 |
| 2025-05-05 | 11.95 | $12.59 | 569700 |
| 2025-05-02 | 11.88 | $12.62 | 852526 |
| 2025-05-01 | 11.80 | $12.38 | 1.2M |
| 2025-04-30 | 11.74 | $12.35 | 1.1M |
| 2025-04-29 | 11.68 | $12.53 | 2.0M |
| 2025-04-28 | 11.59 | $11.85 | 811513 |
| 2025-04-25 | 11.56 | $11.75 | 887000 |
| 2025-04-24 | 11.54 | $11.79 | 702141 |
| 2025-04-23 | 11.52 | $11.67 | 933420 |
| 2025-04-22 | 11.50 | $11.55 | 870800 |
| 2025-04-21 | 11.49 | $11.25 | 786613 |
| 2025-04-17 | 11.52 | $11.36 | 928720 |
| 2025-04-16 | 11.54 | $11.32 | 866700 |
| 2025-04-15 | 11.56 | $11.22 | 772609 |
| 2025-04-14 | 11.60 | $11.04 | 882349 |
| 2025-04-11 | 11.65 | $10.90 | 997349 |
| 2025-04-10 | 11.73 | $11.01 | 1.3M |
| 2025-04-09 | 11.81 | $11.51 | 1.7M |
| 2025-04-08 | 11.84 | $11.08 | 1.2M |
| 2025-04-07 | 11.92 | $11.10 | 1.4M |
| 2025-04-04 | 12.01 | $11.18 | 1.5M |
| 2025-04-03 | 12.09 | $11.50 | 1.4M |
| 2025-04-02 | 12.16 | $12.17 | 674328 |
| 2025-04-01 | 12.16 | $12.05 | 779421 |
| 2025-03-31 | 12.17 | $12.02 | 923200 |
| 2025-03-28 | 12.18 | $11.98 | 455500 |
| 2025-03-27 | 12.20 | $12.15 | 506047 |
| 2025-03-26 | 12.21 | $12.16 | 396400 |
| 2025-03-25 | 12.22 | $12.09 | 561800 |
| 2025-03-24 | 12.23 | $12.16 | 523800 |
| 2025-03-21 | 12.24 | $12.05 | 2.4M |
| 2025-03-20 | 12.25 | $12.00 | 616924 |
| 2025-03-19 | 12.28 | $12.13 | 724700 |
| 2025-03-18 | 12.30 | $12.14 | 608900 |
| 2025-03-17 | 12.31 | $12.11 | 553700 |
| 2025-03-14 | 12.34 | $12.18 | 716600 |
| 2025-03-13 | 12.35 | $11.82 | 497626 |
| 2025-03-12 | 12.41 | $11.85 | 729400 |
| 2025-03-11 | 12.47 | $11.78 | 696100 |
| 2025-03-10 | 12.54 | $11.99 | 820619 |
| 2025-03-07 | 12.60 | $12.16 | 631300 |
| 2025-03-06 | 12.64 | $12.21 | 509300 |
| 2025-03-05 | 12.69 | $12.26 | 609400 |
| 2025-03-04 | 12.73 | $12.27 | 696300 |
| 2025-03-03 | 12.78 | $12.66 | 608518 |
| 2025-02-28 | 12.80 | $12.62 | 847100 |
| 2025-02-27 | 12.81 | $12.44 | 511112 |
| 2025-02-26 | 12.85 | $12.40 | 625900 |
| 2025-02-25 | 12.90 | $12.49 | 499300 |
| 2025-02-24 | 12.94 | $12.42 | 665200 |
| 2025-02-21 | 13.00 | $12.57 | 652601 |
| 2025-02-20 | 13.04 | $12.65 | 825144 |
| 2025-02-19 | 13.09 | $12.76 | 1.3M |
| 2025-02-18 | 13.12 | $13.03 | 392059 |
| 2025-02-14 | 13.13 | $13.04 | 516400 |
| 2025-02-13 | 13.14 | $13.09 | 547700 |
| 2025-02-12 | 13.14 | $12.95 | 545530 |
| 2025-02-11 | 13.16 | $13.27 | 368400 |
| 2025-02-10 | 13.15 | $13.04 | 584540 |
| 2025-02-07 | 13.17 | $13.17 | 572220 |
| 2025-02-06 | 13.17 | $13.39 | 611025 |
| 2025-02-05 | 13.14 | $13.23 | 471034 |
| 2025-02-04 | 13.13 | $13.17 | 1.1M |
| 2025-02-03 | 13.13 | $12.76 | 739700 |
| 2025-01-31 | 13.17 | $13.21 | 1.2M |
| 2025-01-30 | 13.16 | $13.00 | 585500 |
| 2025-01-29 | 13.18 | $12.96 | 680122 |
| 2025-01-28 | 13.20 | $13.04 | 680439 |
| 2025-01-27 | 13.22 | $13.24 | 933428 |
| 2025-01-24 | 13.22 | $13.19 | 761472 |
| 2025-01-23 | 13.22 | $13.18 | 856316 |
| 2025-01-22 | 13.23 | $13.08 | 722500 |
| 2025-01-21 | 13.24 | $13.24 | 497500 |
| 2025-01-17 | 13.24 | $13.16 | 579434 |
| 2025-01-16 | 13.25 | $13.13 | 618244 |
| 2025-01-15 | 13.26 | $13.16 | 602218 |
| 2025-01-14 | 13.27 | $13.03 | 536049 |
| 2025-01-13 | 13.30 | $12.68 | 661815 |
| 2025-01-10 | 13.36 | $12.56 | 847815 |
| 2025-01-08 | 13.45 | $12.90 | 360526 |
| 2025-01-07 | 13.51 | $12.94 | 654000 |
| 2025-01-06 | 13.56 | $13.07 | 606700 |
| 2025-01-03 | 13.62 | $13.14 | 597219 |
| 2025-01-02 | 13.67 | $12.96 | 502800 |
| 2024-12-31 | 13.74 | $13.19 | 414832 |
| 2024-12-30 | 13.80 | $13.18 | 393500 |
| 2024-12-27 | 13.86 | $13.25 | 408318 |
| 2024-12-26 | 13.93 | $13.43 | 290340 |
| 2024-12-24 | 13.98 | $13.42 | 283907 |
| 2024-12-23 | 14.04 | $13.32 | 595600 |
| 2024-12-20 | 14.12 | $13.35 | 2.3M |
| 2024-12-19 | 14.20 | $13.17 | 1.0M |
| 2024-12-18 | 14.31 | $13.32 | 1.5M |
| 2024-12-17 | 14.41 | $14.13 | 1.1M |
| 2024-12-16 | 14.44 | $14.44 | 588449 |
| 2024-12-13 | 14.44 | $14.33 | 479710 |
| 2024-12-12 | 14.45 | $14.33 | 530200 |
| 2024-12-11 | 14.46 | $14.42 | 661400 |
| 2024-12-10 | 14.47 | $14.36 | 551400 |
| 2024-12-09 | 14.48 | $14.27 | 663640 |
| 2024-12-06 | 14.50 | $14.42 | 355623 |
| 2024-12-05 | 14.51 | $14.47 | 321600 |
| 2024-12-04 | 14.51 | $14.60 | 522910 |
| 2024-12-03 | 14.51 | $14.51 | 518326 |
| 2024-12-02 | 14.51 | $14.66 | 617300 |
| 2024-11-29 | 14.49 | $14.68 | 364700 |
| 2024-11-27 | 14.47 | $14.80 | 409400 |
| 2024-11-26 | 14.43 | $14.84 | 406700 |
| 2024-11-25 | 14.39 | $15.03 | 802600 |
| 2024-11-22 | 14.32 | $14.93 | 534014 |
| 2024-11-21 | 14.26 | $14.63 | 504111 |
| 2024-11-20 | 14.22 | $14.46 | 473212 |
| 2024-11-19 | 14.20 | $14.43 | 413000 |
| 2024-11-18 | 14.17 | $14.61 | 1.1M |
| 2024-11-15 | 14.13 | $14.72 | 618000 |
| 2024-11-14 | 14.06 | $14.65 | 464629 |
| 2024-11-13 | 14.00 | $14.78 | 822938 |
| 2024-11-12 | 13.92 | $14.88 | 628000 |
| 2024-11-11 | 13.82 | $14.96 | 965800 |
| 2024-11-08 | 13.70 | $14.52 | 711535 |
| 2024-11-07 | 13.61 | $14.63 | 1.0M |
| 2024-11-06 | 13.50 | $15.28 | 2.1M |
| 2024-11-05 | 13.32 | $13.40 | 437238 |
| 2024-11-04 | 13.31 | $13.21 | 448129 |
| 2024-11-01 | 13.32 | $13.31 | 853700 |
| 2024-10-31 | 13.32 | $13.29 | 441900 |
| 2024-10-30 | 13.32 | $13.46 | 434300 |
| 2024-10-29 | 13.31 | $13.46 | 370800 |
| 2024-10-28 | 13.29 | $13.48 | 822100 |
| 2024-10-25 | 13.27 | $13.07 | 801120 |
| 2024-10-24 | 13.30 | $13.30 | 532244 |
| 2024-10-23 | 13.30 | $13.27 | 582936 |
| 2024-10-22 | 13.30 | $13.22 | 679700 |
| 2024-10-21 | 13.31 | $13.20 | 669600 |
| 2024-10-18 | 13.32 | $13.59 | 564107 |
| 2024-10-17 | 13.29 | $13.81 | 476100 |
| 2024-10-16 | 13.23 | $13.73 | 494136 |
| 2024-10-15 | 13.18 | $13.49 | 798900 |
| 2024-10-14 | 13.15 | $13.41 | 398803 |
| 2024-10-11 | 13.12 | $13.27 | 937300 |
| 2024-10-10 | 13.11 | $12.90 | 551300 |
| 2024-10-09 | 13.13 | $12.95 | 392732 |
| 2024-10-08 | 13.15 | $12.91 | 416610 |
| 2024-10-07 | 13.17 | $12.92 | 550208 |
| 2024-10-04 | 13.20 | $12.99 | 507202 |
| 2024-10-03 | 13.22 | $12.86 | 459000 |
| 2024-10-02 | 13.26 | $12.86 | 462843 |
| 2024-10-01 | 13.30 | $12.98 | 586805 |
| 2024-09-30 | 13.34 | $13.38 | 674400 |
| 2024-09-27 | 13.33 | $13.18 | 474748 |
| 2024-09-26 | 13.35 | $13.18 | 525500 |
| 2024-09-25 | 13.36 | $13.14 | 500000 |
| 2024-09-24 | 13.39 | $13.26 | 534500 |
| 2024-09-23 | 13.40 | $13.46 | 731400 |
| 2024-09-20 | 13.39 | $13.43 | 3.2M |
| 2024-09-19 | 13.39 | $13.80 | 899508 |
| 2024-09-18 | 13.35 | $13.49 | 1.0M |
| 2024-09-17 | 13.33 | $13.47 | 582300 |
| 2024-09-16 | 13.32 | $13.37 | 481107 |
| 2024-09-13 | 13.31 | $13.33 | 489800 |
| 2024-09-12 | 13.31 | $13.03 | 518221 |
| 2024-09-11 | 13.34 | $13.03 | 698000 |
| 2024-09-10 | 13.37 | $13.23 | 507223 |
| 2024-09-09 | 13.39 | $13.17 | 735044 |
| 2024-09-06 | 13.41 | $13.29 | 421100 |
| 2024-09-05 | 13.42 | $13.43 | 376144 |
| 2024-09-04 | 13.42 | $13.59 | 423100 |
| 2024-09-03 | 13.41 | $13.73 | 534700 |
| 2024-08-30 | 13.37 | $13.85 | 587300 |
| 2024-08-29 | 13.32 | $13.79 | 592000 |
| 2024-08-28 | 13.27 | $13.70 | 632631 |
| 2024-08-27 | 13.23 | $13.52 | 543600 |
| 2024-08-26 | 13.20 | $13.67 | 635002 |
| 2024-08-23 | 13.15 | $13.80 | 1.2M |
| 2024-08-22 | 13.08 | $13.21 | 899333 |
| 2024-08-21 | 13.07 | $13.22 | 367500 |
| 2024-08-20 | 13.05 | $13.17 | 539606 |
| 2024-08-19 | 13.04 | $13.41 | 698498 |
| 2024-08-16 | 13.00 | $13.22 | 550500 |
| 2024-08-15 | 12.97 | $13.02 | 486700 |
| 2024-08-14 | 12.97 | $12.85 | 607900 |
| 2024-08-13 | 12.98 | $12.88 | 554012 |
| 2024-08-12 | 12.99 | $12.69 | 595300 |
| 2024-08-09 | 13.02 | $12.77 | 560000 |
| 2024-08-08 | 13.05 | $12.88 | 525400 |
| 2024-08-07 | 13.07 | $12.71 | 435400 |
| 2024-08-06 | 13.11 | $12.79 | 668522 |
| 2024-08-05 | 13.14 | $12.82 | 1.0M |
| 2024-08-02 | 13.17 | $13.16 | 966025 |
| 2024-08-01 | 13.18 | $13.63 | 1.1M |
| 2024-07-31 | 13.13 | $14.04 | 775600 |
| 2024-07-30 | 13.03 | $14.11 | 553884 |
| 2024-07-29 | 12.92 | $14.05 | 784714 |
| 2024-07-26 | 12.80 | $14.26 | 858800 |
| 2024-07-25 | 12.65 | $14.16 | 990300 |
| 2024-07-24 | 12.49 | $13.74 | 1.2M |
| 2024-07-23 | 12.36 | $13.92 | 2.1M |
| 2024-07-22 | 12.19 | $13.32 | 684700 |
| 2024-07-19 | 12.07 | $13.13 | 668940 |
| 2024-07-18 | 11.96 | $13.15 | 1.1M |
| 2024-07-17 | 11.84 | $13.39 | 1.1M |
| 2024-07-16 | 11.67 | $13.06 | 1.1M |
| 2024-07-15 | 11.53 | $12.56 | 984536 |
| 2024-07-12 | 11.42 | $12.24 | 831406 |
| 2024-07-11 | 11.33 | $12.22 | 1.0M |
| 2024-07-10 | 11.24 | $11.68 | 478600 |
| 2024-07-09 | 11.19 | $11.51 | 490400 |
| 2024-07-08 | 11.16 | $11.29 | 512800 |
| 2024-07-05 | 11.14 | $11.24 | 397502 |
| 2024-07-03 | 11.13 | $11.42 | 381900 |
| 2024-07-02 | 11.10 | $11.55 | 526825 |
| 2024-07-01 | 11.05 | $11.48 | 513844 |
| 2024-06-28 | 11.01 | $11.55 | 1.5M |
| 2024-06-27 | 10.95 | $11.24 | 397400 |
| 2024-06-26 | 10.92 | $11.07 | 381027 |
| 2024-06-25 | 10.91 | $10.98 | 441437 |
| 2024-06-24 | 10.90 | $11.11 | 538100 |
| 2024-06-21 | 10.87 | $10.89 | 1.6M |
| 2024-06-20 | 10.87 | $10.90 | 472100 |
| 2024-06-18 | 10.87 | $10.87 | 441305 |
| 2024-06-17 | 10.87 | $10.88 | 535737 |
| 2024-06-14 | 10.87 | $10.71 | 496500 |
| 2024-06-13 | 10.89 | $10.80 | 395013 |
| 2024-06-12 | 10.90 | $10.86 | 574500 |
| 2024-06-11 | 10.90 | $10.61 | 623123 |
| 2024-06-10 | 10.93 | $10.62 | 1.5M |
| 2024-06-07 | 10.96 | $10.87 | 564508 |
| 2024-06-06 | 10.97 | $10.88 | 437415 |
| 2024-06-05 | 10.98 | $10.75 | 492946 |
| 2024-06-04 | 11.01 | $10.68 | 479819 |
| 2024-06-03 | 11.04 | $10.83 | 384902 |
| 2024-05-31 | 11.06 | $10.95 | 511802 |
| 2024-05-30 | 11.07 | $10.89 | 428220 |
| 2024-05-29 | 11.09 | $10.79 | 502600 |
| 2024-05-28 | 11.13 | $10.97 | 567100 |
| 2024-05-24 | 11.14 | $11.09 | 426600 |
| 2024-05-23 | 11.15 | $11.06 | 442400 |
| 2024-05-22 | 11.16 | $11.26 | 428142 |
| 2024-05-21 | 11.15 | $11.31 | 472243 |
| 2024-05-20 | 11.13 | $11.19 | 479800 |
| 2024-05-17 | 11.12 | $11.40 | 589000 |
| 2024-05-16 | 11.09 | $11.33 | 464400 |
| 2024-05-15 | 11.07 | $11.30 | 719000 |
| 2024-05-14 | 11.04 | $11.23 | 507826 |
| 2024-05-13 | 11.02 | $11.17 | 530000 |
| 2024-05-10 | 11.01 | $11.14 | 363500 |
| 2024-05-09 | 10.99 | $11.17 | 665737 |
| 2024-05-08 | 10.97 | $11.11 | 367200 |
| 2024-05-07 | 10.96 | $11.08 | 442412 |
| 2024-05-06 | 10.95 | $11.11 | 683504 |
| 2024-05-03 | 10.93 | $11.07 | 636600 |
| 2024-05-02 | 10.92 | $10.93 | 743047 |
| 2024-05-01 | 10.91 | $10.67 | 737385 |
| 2024-04-30 | 10.94 | $10.60 | 757640 |
| 2024-04-29 | 10.98 | $10.74 | 642200 |
| 2024-04-26 | 11.00 | $10.82 | 522700 |
| 2024-04-25 | 11.02 | $10.89 | 662331 |
| 2024-04-24 | 11.03 | $10.94 | 925925 |
| 2024-04-23 | 11.04 | $11.00 | 1.1M |
| 2024-04-22 | 11.05 | $11.06 | 766200 |
| 2024-04-19 | 11.05 | $11.13 | 736900 |
| 2024-04-18 | 11.04 | $10.78 | 532738 |
| 2024-04-17 | 11.06 | $10.71 | 541912 |
| 2024-04-16 | 11.10 | $10.69 | 578725 |
| 2024-04-15 | 11.14 | $10.82 | 889837 |
| 2024-04-12 | 11.18 | $10.82 | 593218 |
| 2024-04-11 | 11.22 | $10.80 | 874800 |
| 2024-04-10 | 11.26 | $10.79 | 1.3M |
| 2024-04-09 | 11.31 | $11.33 | 456100 |
| 2024-04-08 | 11.31 | $11.29 | 690735 |
| 2024-04-05 | 11.31 | $11.16 | 632745 |
| 2024-04-04 | 11.33 | $11.20 | 553300 |
| 2024-04-03 | 11.34 | $11.15 | 912525 |
| 2024-04-02 | 11.36 | $11.21 | 873300 |
| 2024-04-01 | 11.37 | $11.40 | 735827 |
| 2024-03-28 | 11.37 | $11.65 | 1.1M |
| 2024-03-27 | 11.34 | $11.54 | 830207 |
| 2024-03-26 | 11.32 | $11.16 | 438400 |
| 2024-03-25 | 11.34 | $11.19 | 536100 |
| 2024-03-22 | 11.35 | $11.10 | 665800 |
| 2024-03-21 | 11.38 | $11.37 | 723200 |
| 2024-03-20 | 11.38 | $11.31 | 813310 |
| 2024-03-19 | 11.39 | $10.96 | 850000 |
| 2024-03-18 | 11.43 | $10.99 | 718802 |
| 2024-03-15 | 11.48 | $11.08 | 5.8M |
| 2024-03-14 | 11.52 | $10.92 | 1.4M |
| 2024-03-13 | 11.59 | $11.19 | 968246 |
| 2024-03-12 | 11.63 | $11.27 | 908312 |
| 2024-03-11 | 11.67 | $11.50 | 787600 |
| 2024-03-08 | 11.68 | $11.65 | 505700 |
| 2024-03-07 | 11.69 | $11.59 | 758500 |
| 2024-03-06 | 11.70 | $11.69 | 860439 |
| 2024-03-05 | 11.70 | $11.82 | 809346 |
| 2024-03-04 | 11.68 | $11.57 | 885941 |
| 2024-03-01 | 11.70 | $11.35 | 579100 |
| 2024-02-29 | 11.73 | $11.46 | 550800 |
| 2024-02-28 | 11.76 | $11.29 | 492800 |
| 2024-02-27 | 11.81 | $11.39 | 495644 |
| 2024-02-26 | 11.85 | $11.44 | 535720 |
| 2024-02-23 | 11.90 | $11.51 | 463300 |
| 2024-02-22 | 11.94 | $11.50 | 656200 |
| 2024-02-21 | 11.99 | $11.62 | 597323 |
| 2024-02-20 | 12.02 | $11.69 | 537718 |
| 2024-02-16 | 12.06 | $11.83 | 639725 |
| 2024-02-15 | 12.08 | $12.04 | 788800 |
| 2024-02-14 | 12.09 | $11.75 | 768433 |
| 2024-02-13 | 12.12 | $11.59 | 883600 |
| 2024-02-12 | 12.18 | $12.13 | 776400 |
| 2024-02-09 | 12.18 | $11.91 | 459000 |
| 2024-02-08 | 12.21 | $11.74 | 552622 |
| 2024-02-07 | 12.26 | $11.69 | 576126 |
| 2024-02-06 | 12.32 | $11.72 | 661400 |
| 2024-02-05 | 12.39 | $11.80 | 667400 |
| 2024-02-02 | 12.45 | $12.03 | 639518 |
| 2024-02-01 | 12.49 | $12.10 | 1.3M |
| 2024-01-31 | 12.53 | $12.37 | 1.4M |
| 2024-01-30 | 12.55 | $12.91 | 510268 |
| 2024-01-29 | 12.51 | $12.98 | 652000 |
| 2024-01-26 | 12.46 | $12.97 | 503800 |
| 2024-01-25 | 12.41 | $12.89 | 900238 |
| 2024-01-24 | 12.36 | $12.80 | 1.1M |
| 2024-01-23 | 12.31 | $12.86 | 1.0M |
| 2024-01-22 | 12.26 | $12.70 | 1.1M |
| 2024-01-19 | 12.21 | $12.12 | 697048 |
| 2024-01-18 | 12.22 | $11.88 | 718134 |
| 2024-01-17 | 12.25 | $11.87 | 697000 |
| 2024-01-16 | 12.29 | $12.00 | 615402 |
| 2024-01-12 | 12.32 | $12.20 | 574600 |
| 2024-01-11 | 12.34 | $12.31 | 1.3M |
| 2024-01-10 | 12.34 | $12.43 | 539218 |
| 2024-01-09 | 12.33 | $12.37 | 534500 |
| 2024-01-08 | 12.33 | $12.54 | 537134 |
| 2024-01-05 | 12.30 | $12.42 | 732900 |
| 2024-01-04 | 12.29 | $12.45 | 727646 |
| 2024-01-03 | 12.28 | $12.34 | 978900 |
| 2024-01-02 | 12.27 | $12.59 | 824100 |
| 2023-12-29 | 12.23 | $12.48 | 491700 |
| 2023-12-28 | 12.21 | $12.71 | 750319 |
| 2023-12-27 | 12.16 | $12.81 | 681500 |
| 2023-12-26 | 12.09 | $12.90 | 612300 |
| 2023-12-22 | 12.00 | $12.78 | 1.3M |
| 2023-12-21 | 11.92 | $12.56 | 759062 |
| 2023-12-20 | 11.85 | $12.35 | 906300 |
| 2023-12-19 | 11.80 | $12.50 | 611200 |
| 2023-12-18 | 11.73 | $12.42 | 838603 |
| 2023-12-15 | 11.65 | $12.44 | 3.6M |
| 2023-12-14 | 11.57 | $12.56 | 1.3M |
| 2023-12-13 | 11.47 | $12.28 | 1.3M |
| 2023-12-12 | 11.38 | $11.64 | 591800 |
| 2023-12-11 | 11.35 | $11.78 | 790129 |
| 2023-12-08 | 11.31 | $11.87 | 1.3M |
| 2023-12-07 | 11.25 | $11.78 | 1.1M |
| 2023-12-06 | 11.19 | $11.66 | 614718 |
| 2023-12-05 | 11.14 | $11.71 | 677000 |
| 2023-12-04 | 11.08 | $11.81 | 813717 |
| 2023-12-01 | 11.01 | $11.52 | 577100 |
| 2023-11-30 | 10.95 | $11.14 | 934300 |
| 2023-11-29 | 10.93 | $11.10 | 546900 |
| 2023-11-28 | 10.92 | $10.97 | 491300 |
| 2023-11-27 | 10.91 | $10.95 | 612733 |
| 2023-11-24 | 10.91 | $11.08 | 152800 |
| 2023-11-22 | 10.89 | $11.04 | 459400 |
| 2023-11-21 | 10.87 | $11.04 | 332800 |
| 2023-11-20 | 10.86 | $11.20 | 394000 |
| 2023-11-17 | 10.82 | $11.25 | 574300 |
| 2023-11-16 | 10.77 | $11.21 | 389400 |
| 2023-11-15 | 10.73 | $11.40 | 591100 |
| 2023-11-14 | 10.66 | $11.39 | 1.1M |
| 2023-11-13 | 10.58 | $10.64 | 338400 |
| 2023-11-10 | 10.57 | $10.64 | 528300 |
| 2023-11-09 | 10.57 | $10.63 | 389200 |
| 2023-11-08 | 10.56 | $10.80 | 452546 |
| 2023-11-07 | 10.53 | $10.90 | 394335 |
| 2023-11-06 | 10.50 | $11.00 | 553101 |
| 2023-11-03 | 10.44 | $11.02 | 704539 |
| 2023-11-02 | 10.38 | $10.70 | 530154 |
| 2023-11-01 | 10.35 | $10.26 | 444900 |
| 2023-10-31 | 10.36 | $10.42 | 499107 |
| 2023-10-30 | 10.35 | $10.48 | 428323 |
| 2023-10-27 | 10.34 | $10.42 | 612400 |
| 2023-10-26 | 10.33 | $10.57 | 615800 |
| 2023-10-25 | 10.30 | $10.41 | 676800 |
| 2023-10-24 | 10.29 | $10.35 | 667800 |
| 2023-10-23 | 10.29 | $10.27 | 737900 |
| 2023-10-20 | 10.29 | $9.81 | 808070 |
| 2023-10-19 | 10.34 | $10.08 | 545206 |
| 2023-10-18 | 10.37 | $10.23 | 491100 |
| 2023-10-17 | 10.38 | $10.51 | 619600 |
| 2023-10-16 | 10.37 | $10.36 | 475645 |
| 2023-10-13 | 10.37 | $10.16 | 462461 |
| 2023-10-12 | 10.39 | $10.35 | 423700 |
| 2023-10-11 | 10.39 | $10.46 | 279600 |
| 2023-10-10 | 10.39 | $10.46 | 437126 |
| 2023-10-09 | 10.38 | $10.43 | 482000 |
| 2023-10-06 | 10.38 | $10.40 | 496328 |
| 2023-10-05 | 10.37 | $10.42 | 736833 |
| 2023-10-04 | 10.37 | $10.29 | 661409 |
| 2023-10-03 | 10.38 | $10.08 | 708939 |
| 2023-10-02 | 10.41 | $10.18 | 1.1M |
| 2023-09-29 | 10.43 | $10.23 | 1.0M |
| 2023-09-28 | 10.45 | $10.19 | 859124 |
| 2023-09-27 | 10.48 | $9.92 | 521600 |
| 2023-09-26 | 10.54 | $9.93 | 653804 |
| 2023-09-25 | 10.60 | $10.08 | 466636 |
| 2023-09-22 | 10.66 | $9.96 | 648542 |
| 2023-09-21 | 10.73 | $10.05 | 632529 |
| 2023-09-20 | 10.80 | $10.29 | 384508 |
| 2023-09-19 | 10.86 | $10.45 | 482900 |
| 2023-09-18 | 10.90 | $10.52 | 637600 |
| 2023-09-15 | 10.94 | $10.73 | 2.8M |
| 2023-09-14 | 10.96 | $10.89 | 813800 |
| 2023-09-13 | 10.97 | $10.50 | 486509 |
| 2023-09-12 | 11.02 | $10.59 | 363828 |
| 2023-09-11 | 11.06 | $10.61 | 416500 |
| 2023-09-08 | 11.11 | $10.67 | 454049 |
| 2023-09-07 | 11.16 | $10.68 | 445600 |
| 2023-09-06 | 11.21 | $10.69 | 547807 |
| 2023-09-05 | 11.26 | $10.86 | 532331 |
| 2023-09-01 | 11.30 | $11.26 | 435932 |
| 2023-08-31 | 11.31 | $11.00 | 538700 |
| 2023-08-30 | 11.34 | $10.96 | 371386 |
| 2023-08-29 | 11.38 | $11.10 | 336900 |
| 2023-08-28 | 11.41 | $11.02 | 344800 |
| 2023-08-25 | 11.45 | $10.94 | 370500 |
| 2023-08-24 | 11.51 | $11.07 | 535144 |
| 2023-08-23 | 11.55 | $11.01 | 381800 |
| 2023-08-22 | 11.61 | $11.00 | 448200 |
| 2023-08-21 | 11.67 | $11.25 | 449045 |
| 2023-08-18 | 11.72 | $11.44 | 429400 |
| 2023-08-17 | 11.75 | $11.37 | 360216 |
| 2023-08-16 | 11.79 | $11.40 | 371648 |
| 2023-08-15 | 11.83 | $11.46 | 535100 |
| 2023-08-14 | 11.87 | $11.85 | 594200 |
| 2023-08-11 | 11.87 | $11.99 | 352100 |
| 2023-08-10 | 11.85 | $11.96 | 434700 |
| 2023-08-09 | 11.84 | $11.93 | 371331 |
| 2023-08-08 | 11.83 | $12.04 | 365700 |
| 2023-08-07 | 11.81 | $12.09 | 427600 |
| 2023-08-04 | 11.78 | $12.02 | 434931 |
| 2023-08-03 | 11.76 | $12.11 | 450314 |
| 2023-08-02 | 11.72 | $11.90 | 488224 |
| 2023-08-01 | 11.70 | $12.19 | 564823 |
| 2023-07-31 | 11.65 | $12.36 | 533721 |
| 2023-07-28 | 11.57 | $12.35 | 551000 |
| 2023-07-27 | 11.49 | $12.20 | 628700 |
| 2023-07-26 | 11.42 | $12.21 | 577000 |
| 2023-07-25 | 11.34 | $11.89 | 524343 |
| 2023-07-24 | 11.28 | $11.98 | 417532 |
| 2023-07-21 | 11.20 | $11.71 | 529800 |
| 2023-07-20 | 11.15 | $11.75 | 558600 |
| 2023-07-19 | 11.09 | $11.88 | 609700 |
| 2023-07-18 | 11.00 | $11.64 | 481000 |
| 2023-07-17 | 10.94 | $11.30 | 475623 |
| 2023-07-14 | 10.90 | $11.14 | 631200 |
| 2023-07-13 | 10.87 | $11.15 | 526400 |
| 2023-07-12 | 10.84 | $10.94 | 436646 |
| 2023-07-11 | 10.83 | $10.79 | 405100 |
| 2023-07-10 | 10.84 | $10.77 | 537801 |
| 2023-07-07 | 10.84 | $10.64 | 497529 |
| 2023-07-06 | 10.86 | $10.50 | 564700 |
| 2023-07-05 | 10.90 | $10.66 | 579237 |
| 2023-07-03 | 10.93 | $10.73 | 305808 |
| 2023-06-30 | 10.95 | $10.60 | 482563 |
| 2023-06-29 | 10.99 | $10.76 | 410354 |
| 2023-06-28 | 11.01 | $10.62 | 542300 |
| 2023-06-27 | 11.05 | $10.65 | 522808 |
| 2023-06-26 | 11.09 | $10.63 | 788100 |
| 2023-06-23 | 11.14 | $10.51 | 2.4M |
| 2023-06-22 | 11.21 | $10.68 | 743676 |
| 2023-06-21 | 11.26 | $11.00 | 716028 |
| 2023-06-20 | 11.29 | $11.31 | 679952 |
| 2023-06-16 | 11.29 | $11.59 | 3.2M |
| 2023-06-15 | 11.26 | $11.69 | 598000 |
| 2023-06-14 | 11.21 | $11.50 | 782700 |
| 2023-06-13 | 11.18 | $11.71 | 614700 |
| 2023-06-12 | 11.13 | $11.45 | 694000 |
| 2023-06-09 | 11.09 | $11.45 | 455011 |
| 2023-06-08 | 11.06 | $11.58 | 537300 |
| 2023-06-07 | 11.00 | $11.78 | 884200 |
| 2023-06-06 | 10.92 | $11.38 | 682500 |
| 2023-06-05 | 10.87 | $10.95 | 726742 |
| 2023-06-02 | 10.86 | $11.36 | 790202 |
| 2023-06-01 | 10.81 | $10.77 | 557600 |
| 2023-05-31 | 10.81 | $10.51 | 734750 |
| 2023-05-30 | 10.84 | $10.75 | 509114 |
| 2023-05-26 | 10.85 | $10.75 | 417605 |
| 2023-05-25 | 10.87 | $10.66 | 626341 |
| 2023-05-24 | 10.89 | $10.76 | 660017 |
| 2023-05-23 | 10.90 | $10.85 | 813700 |
| 2023-05-22 | 10.91 | $10.79 | 1.0M |
| 2023-05-19 | 10.92 | $10.77 | 552521 |
| 2023-05-18 | 10.93 | $11.05 | 706408 |
| 2023-05-17 | 10.92 | $11.15 | 987112 |
| 2023-05-16 | 10.90 | $10.54 | 626500 |
| 2023-05-15 | 10.93 | $10.64 | 921037 |
| 2023-05-12 | 10.97 | $10.59 | 683400 |
| 2023-05-11 | 11.01 | $10.32 | 655100 |
| 2023-05-10 | 11.08 | $10.40 | 736420 |
| 2023-05-09 | 11.15 | $10.33 | 795232 |
| 2023-05-08 | 11.24 | $10.39 | 723243 |
| 2023-05-05 | 11.32 | $10.64 | 1.1M |
| 2023-05-04 | 11.40 | $10.34 | 1.1M |
| 2023-05-03 | 11.51 | $10.62 | 1.3M |
| 2023-05-02 | 11.60 | $10.86 | 1.1M |
| 2023-05-01 | 11.68 | $11.33 | 989406 |
| 2023-04-28 | 11.72 | $11.69 | 642643 |
| 2023-04-27 | 11.72 | $11.72 | 760362 |
| 2023-04-26 | 11.72 | $11.31 | 1.0M |
| 2023-04-25 | 11.76 | $11.20 | 881340 |
| 2023-04-24 | 11.82 | $11.61 | 600400 |
| 2023-04-21 | 11.84 | $11.46 | 580400 |
| 2023-04-20 | 11.88 | $11.51 | 598200 |
| 2023-04-19 | 11.92 | $11.60 | 615200 |
| 2023-04-18 | 11.96 | $11.40 | 527507 |
| 2023-04-17 | 12.01 | $11.67 | 645514 |
| 2023-04-14 | 12.05 | $11.45 | 777854 |
| 2023-04-13 | 12.11 | $11.59 | 643348 |
| 2023-04-12 | 12.17 | $11.59 | 460200 |
| 2023-04-11 | 12.23 | $11.67 | 537337 |
| 2023-04-10 | 12.29 | $11.75 | 742729 |
| 2023-04-06 | 12.34 | $11.67 | 707300 |
| 2023-04-05 | 12.42 | $11.56 | 671216 |
| 2023-04-04 | 12.51 | $11.64 | 887519 |
| 2023-04-03 | 12.60 | $11.88 | 714321 |
| 2023-03-31 | 12.67 | $12.03 | 781800 |
| 2023-03-30 | 12.74 | $12.01 | 794643 |
| 2023-03-29 | 12.82 | $12.30 | 796300 |
| 2023-03-28 | 12.87 | $12.28 | 582019 |
| 2023-03-27 | 12.93 | $12.35 | 1.0M |
| 2023-03-24 | 13.00 | $12.62 | 1.3M |
| 2023-03-23 | 13.03 | $12.15 | 1.1M |
| 2023-03-22 | 13.13 | $12.32 | 1.4M |
| 2023-03-21 | 13.21 | $13.01 | 915046 |
| 2023-03-20 | 13.23 | $12.65 | 1.1M |
| 2023-03-17 | 13.30 | $12.52 | 4.1M |
| 2023-03-16 | 13.38 | $13.18 | 1.3M |
| 2023-03-15 | 13.40 | $12.80 | 1.5M |
| 2023-03-14 | 13.46 | $12.97 | 1.4M |
| 2023-03-13 | 13.51 | $12.85 | 2.3M |
| 2023-03-10 | 13.58 | $12.76 | 1.2M |
| 2023-03-09 | 13.67 | $12.75 | 837502 |
| 2023-03-08 | 13.77 | $13.29 | 403016 |
| 2023-03-07 | 13.82 | $13.29 | 495300 |
| 2023-03-06 | 13.87 | $13.43 | 755200 |
| 2023-03-03 | 13.92 | $13.79 | 399462 |
| 2023-03-02 | 13.93 | $13.68 | 558208 |
| 2023-03-01 | 13.96 | $13.74 | 501100 |
| 2023-02-28 | 13.98 | $13.82 | 630033 |
| 2023-02-27 | 14.00 | $13.78 | 413400 |
| 2023-02-24 | 14.02 | $13.83 | 586135 |
| 2023-02-23 | 14.04 | $13.92 | 597700 |
| 2023-02-22 | 14.05 | $13.88 | 1.0M |
| 2023-02-21 | 14.07 | $13.72 | 548216 |
| 2023-02-17 | 14.11 | $14.06 | 623124 |
| 2023-02-16 | 14.11 | $14.04 | 374139 |
| 2023-02-15 | 14.12 | $14.18 | 320930 |
| 2023-02-14 | 14.12 | $14.11 | 465725 |
| 2023-02-13 | 14.12 | $14.21 | 304900 |
| 2023-02-10 | 14.11 | $14.15 | 558428 |
| 2023-02-09 | 14.10 | $13.95 | 588817 |
| 2023-02-08 | 14.12 | $14.26 | 468913 |
| 2023-02-07 | 14.10 | $14.43 | 524000 |
| 2023-02-06 | 14.07 | $14.41 | 661426 |
| 2023-02-03 | 14.03 | $14.59 | 811800 |
| 2023-02-02 | 13.97 | $14.52 | 649578 |
| 2023-02-01 | 13.92 | $14.14 | 962944 |
| 2023-01-31 | 13.89 | $14.14 | 2.0M |
| 2023-01-30 | 13.87 | $13.76 | 760745 |
| 2023-01-27 | 13.88 | $13.90 | 863750 |
| 2023-01-26 | 13.88 | $13.42 | 499731 |
| 2023-01-25 | 13.92 | $13.41 | 795720 |
| 2023-01-24 | 13.98 | $13.75 | 442900 |
| 2023-01-23 | 14.00 | $13.56 | 668500 |
| 2023-01-20 | 14.05 | $13.81 | 700100 |
| 2023-01-19 | 14.07 | $13.74 | 501349 |
| 2023-01-18 | 14.11 | $13.77 | 628835 |
| 2023-01-17 | 14.14 | $14.20 | 453400 |
| 2023-01-13 | 14.14 | $14.34 | 550819 |
| 2023-01-12 | 14.12 | $14.29 | 455427 |
| 2023-01-11 | 14.10 | $14.15 | 458700 |
| 2023-01-10 | 14.09 | $14.05 | 456900 |
| 2023-01-09 | 14.10 | $13.98 | 388700 |
| 2023-01-06 | 14.11 | $14.19 | 409100 |
| 2023-01-05 | 14.10 | $13.82 | 571914 |
| 2023-01-04 | 14.13 | $13.99 | 659831 |
| 2023-01-03 | 14.15 | $13.94 | 488612 |
| 2022-12-30 | 14.17 | $13.98 | 535653 |
| 2022-12-29 | 14.19 | $14.01 | 337718 |
| 2022-12-28 | 14.20 | $13.91 | 367607 |
| 2022-12-27 | 14.24 | $14.01 | 438372 |
| 2022-12-23 | 14.26 | $14.03 | 425000 |
| 2022-12-22 | 14.28 | $13.92 | 562000 |
| 2022-12-21 | 14.32 | $14.16 | 448800 |
| 2022-12-20 | 14.34 | $13.93 | 441200 |
| 2022-12-19 | 14.38 | $13.90 | 710800 |
| 2022-12-16 | 14.43 | $13.70 | 3.8M |
| 2022-12-15 | 14.51 | $13.87 | 1.1M |
| 2022-12-14 | 14.58 | $13.98 | 826700 |
| 2022-12-13 | 14.64 | $14.25 | 829100 |
| 2022-12-12 | 14.68 | $14.38 | 678948 |
| 2022-12-09 | 14.71 | $14.32 | 385600 |
| 2022-12-08 | 14.75 | $14.46 | 411800 |
| 2022-12-07 | 14.79 | $14.29 | 544135 |
| 2022-12-06 | 14.84 | $14.26 | 543830 |
| 2022-12-05 | 14.90 | $14.31 | 922417 |
| 2022-12-02 | 14.96 | $15.13 | 572900 |
| 2022-12-01 | 14.94 | $15.11 | 502800 |
| 2022-11-30 | 14.93 | $15.29 | 860933 |
| 2022-11-29 | 14.89 | $15.06 | 407420 |
| 2022-11-28 | 14.87 | $14.97 | 474600 |
| 2022-11-25 | 14.86 | $15.23 | 368118 |
| 2022-11-23 | 14.82 | $15.13 | 446634 |
| 2022-11-22 | 14.79 | $15.15 | 494500 |
| 2022-11-21 | 14.75 | $15.05 | 440427 |
| 2022-11-18 | 14.72 | $14.79 | 637723 |
| 2022-11-17 | 14.71 | $14.78 | 454500 |
| 2022-11-16 | 14.70 | $14.89 | 557845 |
| 2022-11-15 | 14.68 | $15.02 | 671503 |
| 2022-11-14 | 14.65 | $14.91 | 839707 |
| 2022-11-11 | 14.62 | $14.85 | 561733 |
| 2022-11-10 | 14.59 | $15.10 | 1.0M |
| 2022-11-09 | 14.54 | $14.71 | 534026 |
| 2022-11-08 | 14.52 | $14.79 | 484645 |
| 2022-11-07 | 14.49 | $14.88 | 500000 |
| 2022-11-04 | 14.45 | $14.98 | 592000 |
| 2022-11-03 | 14.40 | $14.65 | 411332 |
| 2022-11-02 | 14.37 | $14.69 | 857500 |
| 2022-11-01 | 14.34 | $15.08 | 916630 |
| 2022-10-31 | 14.26 | $15.06 | 1.4M |
| 2022-10-28 | 14.17 | $14.94 | 860837 |
| 2022-10-27 | 14.09 | $14.47 | 706017 |
| 2022-10-26 | 14.05 | $14.22 | 819422 |
| 2022-10-25 | 14.04 | $14.47 | 928700 |
| 2022-10-24 | 13.99 | $14.12 | 825606 |
| 2022-10-21 | 13.98 | $13.82 | 1.2M |
| 2022-10-20 | 13.99 | $13.73 | 952089 |
| 2022-10-19 | 14.02 | $14.23 | 713435 |
| 2022-10-18 | 14.00 | $14.38 | 966045 |
| 2022-10-17 | 13.96 | $14.37 | 1.1M |
| 2022-10-14 | 13.92 | $14.09 | 743408 |
| 2022-10-13 | 13.90 | $14.15 | 913400 |
| 2022-10-12 | 13.87 | $13.79 | 475900 |
| 2022-10-11 | 13.88 | $13.76 | 766400 |
| 2022-10-10 | 13.89 | $13.59 | 907200 |
| 2022-10-07 | 13.93 | $13.51 | 1.1M |
| 2022-10-06 | 13.97 | $13.79 | 916704 |
| 2022-10-05 | 13.99 | $13.89 | 756300 |
| 2022-10-04 | 14.00 | $14.03 | 810813 |
| 2022-10-03 | 14.00 | $13.68 | 823103 |
| 2022-09-30 | 14.03 | $13.51 | 944641 |
| 2022-09-29 | 14.08 | $13.75 | 1.1M |
| 2022-09-28 | 14.12 | $13.99 | 1.2M |
| 2022-09-27 | 14.13 | $13.69 | 903424 |
| 2022-09-26 | 14.18 | $13.90 | 840700 |
| 2022-09-23 | 14.21 | $14.04 | 1.0M |
| 2022-09-22 | 14.23 | $14.25 | 894913 |
| 2022-09-21 | 14.23 | $14.53 | 568000 |
| 2022-09-20 | 14.19 | $14.62 | 533445 |
| 2022-09-19 | 14.15 | $14.48 | 640400 |
| 2022-09-16 | 14.11 | $14.26 | 3.3M |
| 2022-09-15 | 14.10 | $14.08 | 867835 |
| 2022-09-14 | 14.10 | $13.88 | 735000 |
| 2022-09-13 | 14.12 | $13.71 | 759400 |
| 2022-09-12 | 14.17 | $14.17 | 939300 |
| 2022-09-09 | 14.17 | $14.08 | 428232 |
| 2022-09-08 | 14.17 | $13.95 | 593324 |
| 2022-09-07 | 14.20 | $13.75 | 586202 |
| 2022-09-06 | 14.25 | $13.70 | 749417 |
| 2022-09-02 | 14.30 | $13.94 | 551016 |
| 2022-09-01 | 14.34 | $14.13 | 818543 |
| 2022-08-31 | 14.36 | $14.07 | 938500 |
| 2022-08-30 | 14.39 | $14.26 | 581531 |
| 2022-08-29 | 14.41 | $14.15 | 810829 |
| 2022-08-26 | 14.44 | $14.25 | 673407 |
| 2022-08-25 | 14.45 | $14.50 | 772200 |
| 2022-08-24 | 14.45 | $14.38 | 711134 |
| 2022-08-23 | 14.46 | $14.56 | 337048 |
| 2022-08-22 | 14.45 | $14.64 | 610800 |
| 2022-08-19 | 14.43 | $14.97 | 515231 |
| 2022-08-18 | 14.37 | $15.17 | 392900 |
| 2022-08-17 | 14.28 | $15.16 | 462300 |
| 2022-08-16 | 14.19 | $15.14 | 652112 |
| 2022-08-15 | 14.09 | $15.08 | 838700 |
| 2022-08-12 | 13.99 | $14.86 | 608505 |
| 2022-08-11 | 13.90 | $14.65 | 702200 |
| 2022-08-10 | 13.82 | $14.46 | 627600 |
| 2022-08-09 | 13.75 | $14.43 | 684900 |
| 2022-08-08 | 13.68 | $14.20 | 634102 |
| 2022-08-05 | 13.62 | $14.16 | 830645 |
| 2022-08-04 | 13.57 | $14.09 | 584829 |
| 2022-08-03 | 13.51 | $14.04 | 690200 |
| 2022-08-02 | 13.46 | $14.23 | 682000 |
| 2022-08-01 | 13.37 | $14.44 | 753400 |
| 2022-07-29 | 13.26 | $14.38 | 706319 |
| 2022-07-28 | 13.14 | $14.15 | 954600 |
| 2022-07-27 | 13.04 | $13.84 | 890300 |
| 2022-07-26 | 12.95 | $13.62 | 1.3M |
| 2022-07-25 | 12.88 | $13.45 | 1.3M |
| 2022-07-22 | 12.82 | $13.07 | 628800 |
| 2022-07-21 | 12.80 | $13.13 | 603327 |
| 2022-07-20 | 12.76 | $13.10 | 652800 |
| 2022-07-19 | 12.73 | $12.99 | 592600 |
| 2022-07-18 | 12.70 | $12.70 | 483400 |
| 2022-07-15 | 12.70 | $12.68 | 569832 |
| 2022-07-14 | 12.70 | $12.41 | 650045 |
| 2022-07-13 | 12.73 | $12.59 | 519300 |
| 2022-07-12 | 12.75 | $12.76 | 723900 |
| 2022-07-11 | 12.75 | $12.78 | 537422 |
| 2022-07-08 | 12.74 | $12.86 | 680219 |
| 2022-07-07 | 12.73 | $12.87 | 716900 |
| 2022-07-06 | 12.72 | $12.94 | 730132 |
| 2022-07-05 | 12.69 | $13.02 | 1.1M |
| 2022-07-01 | 12.66 | $13.01 | 880200 |
| 2022-06-30 | 12.62 | $12.80 | 926000 |
| 2022-06-29 | 12.60 | $12.73 | 667332 |
| 2022-06-28 | 12.59 | $12.82 | 667519 |
| 2022-06-27 | 12.57 | $12.81 | 703500 |
| 2022-06-24 | 12.54 | $12.88 | 2.5M |
| 2022-06-23 | 12.50 | $12.50 | 927631 |
| 2022-06-22 | 12.50 | $12.60 | 988005 |
| 2022-06-21 | 12.49 | $12.57 | 1.3M |
| 2022-06-17 | 12.49 | $12.21 | 2.3M |
| 2022-06-16 | 12.52 | $12.11 | 986817 |
| 2022-06-15 | 12.56 | $12.40 | 940138 |
| 2022-06-14 | 12.57 | $12.34 | 918227 |
| 2022-06-13 | 12.60 | $12.33 | 1.4M |
| 2022-06-10 | 12.63 | $12.38 | 1.0M |
| 2022-06-09 | 12.65 | $12.37 | 774046 |
| 2022-06-08 | 12.68 | $12.58 | 533800 |
| 2022-06-07 | 12.69 | $12.74 | 642800 |
| 2022-06-06 | 12.69 | $12.70 | 468219 |
| 2022-06-03 | 12.69 | $12.67 | 602924 |
| 2022-06-02 | 12.69 | $12.84 | 850157 |
| 2022-06-01 | 12.67 | $12.78 | 688000 |
| 2022-05-31 | 12.66 | $12.89 | 1.1M |
| 2022-05-27 | 12.64 | $12.87 | 664910 |
| 2022-05-26 | 12.62 | $12.83 | 706700 |
| 2022-05-25 | 12.59 | $12.67 | 759849 |
| 2022-05-24 | 12.58 | $12.64 | 636610 |
| 2022-05-23 | 12.58 | $12.58 | 661000 |
| 2022-05-20 | 12.58 | $12.37 | 858233 |
| 2022-05-19 | 12.60 | $12.44 | 1.6M |
| 2022-05-18 | 12.62 | $12.55 | 1.0M |
| 2022-05-17 | 12.62 | $12.59 | 781200 |
| 2022-05-16 | 12.63 | $12.24 | 954903 |
| 2022-05-13 | 12.67 | $12.25 | 658610 |
| 2022-05-12 | 12.71 | $12.31 | 906740 |
| 2022-05-11 | 12.75 | $12.26 | 836390 |
| 2022-05-10 | 12.81 | $12.20 | 1.1M |
| 2022-05-09 | 12.87 | $12.37 | 974709 |
| 2022-05-06 | 12.92 | $12.35 | 1.7M |
| 2022-05-05 | 12.98 | $12.65 | 855500 |
| 2022-05-04 | 13.02 | $12.70 | 976264 |
| 2022-05-03 | 13.05 | $12.60 | 941315 |
| 2022-05-02 | 13.10 | $12.56 | 1.2M |
| 2022-04-29 | 13.16 | $12.68 | 1.3M |
| 2022-04-28 | 13.21 | $12.84 | 544516 |
| 2022-04-27 | 13.25 | $12.75 | 907800 |
| 2022-04-26 | 13.30 | $12.85 | 998202 |
| 2022-04-25 | 13.34 | $13.05 | 1.0M |
| 2022-04-22 | 13.38 | $13.26 | 846200 |
| 2022-04-21 | 13.39 | $13.47 | 677500 |
| 2022-04-20 | 13.38 | $13.46 | 644200 |
| 2022-04-19 | 13.37 | $13.36 | 914500 |
| 2022-04-18 | 13.37 | $13.06 | 766900 |
| 2022-04-14 | 13.40 | $13.10 | 696302 |
| 2022-04-13 | 13.44 | $13.19 | 792730 |
| 2022-04-12 | 13.46 | $12.99 | 812500 |
| 2022-04-11 | 13.51 | $13.05 | 1.2M |
| 2022-04-08 | 13.56 | $13.04 | 794200 |
| 2022-04-07 | 13.62 | $13.12 | 984500 |
| 2022-04-06 | 13.67 | $13.20 | 909115 |
| 2022-04-05 | 13.72 | $13.30 | 1.1M |
| 2022-04-04 | 13.76 | $13.45 | 686606 |
| 2022-04-01 | 13.79 | $13.51 | 854800 |
| 2022-03-31 | 13.82 | $13.51 | 671129 |
| 2022-03-30 | 13.86 | $13.67 | 766000 |
| 2022-03-29 | 13.88 | $14.05 | 888322 |
| 2022-03-28 | 13.86 | $13.83 | 759500 |
| 2022-03-25 | 13.86 | $13.80 | 692805 |
| 2022-03-24 | 13.87 | $13.55 | 821200 |
| 2022-03-23 | 13.90 | $13.33 | 1.2M |
| 2022-03-22 | 13.96 | $13.85 | 731715 |
| 2022-03-21 | 13.97 | $13.80 | 1.1M |
| 2022-03-18 | 13.99 | $13.80 | 7.3M |
| 2022-03-17 | 14.01 | $13.99 | 999516 |
| 2022-03-16 | 14.02 | $14.30 | 1.0M |
| 2022-03-15 | 13.99 | $14.09 | 769517 |
| 2022-03-14 | 13.97 | $14.23 | 1.1M |
| 2022-03-11 | 13.95 | $14.01 | 717400 |
| 2022-03-10 | 13.94 | $13.85 | 468944 |
| 2022-03-09 | 13.95 | $13.80 | 595000 |
| 2022-03-08 | 13.97 | $13.70 | 796200 |
| 2022-03-07 | 13.99 | $13.71 | 745707 |
| 2022-03-04 | 14.02 | $13.86 | 908247 |
| 2022-03-03 | 14.04 | $14.13 | 756450 |
| 2022-03-02 | 14.03 | $13.93 | 689219 |
| 2022-03-01 | 14.04 | $13.60 | 1.3M |
| 2022-02-28 | 14.09 | $14.08 | 2.4M |
| 2022-02-25 | 14.09 | $14.03 | 1.4M |
| 2022-02-24 | 14.10 | $13.73 | 845005 |
| 2022-02-23 | 14.14 | $13.98 | 756704 |
| 2022-02-22 | 14.15 | $14.15 | 846200 |
| 2022-02-18 | 14.15 | $14.26 | 1.0M |
| 2022-02-17 | 14.14 | $13.97 | 839400 |
| 2022-02-16 | 14.16 | $14.26 | 549399 |
| 2022-02-15 | 14.15 | $14.21 | 599400 |
| 2022-02-14 | 14.14 | $14.06 | 1.1M |
| 2022-02-11 | 14.15 | $14.18 | 1.0M |
| 2022-02-10 | 14.15 | $13.99 | 900000 |
| 2022-02-09 | 14.16 | $13.94 | 607448 |
| 2022-02-08 | 14.19 | $14.23 | 656437 |
| 2022-02-07 | 14.18 | $13.96 | 645720 |
| 2022-02-04 | 14.21 | $13.93 | 678702 |
| 2022-02-03 | 14.23 | $13.84 | 710607 |
| 2022-02-02 | 14.28 | $13.80 | 996719 |
| 2022-02-01 | 14.33 | $14.09 | 1.2M |
| 2022-01-31 | 14.35 | $14.11 | 2.6M |
| 2022-01-28 | 14.38 | $14.02 | 935100 |
| 2022-01-27 | 14.41 | $14.02 | 1.0M |
| 2022-01-26 | 14.46 | $14.32 | 1.1M |
| 2022-01-25 | 14.47 | $14.59 | 1.1M |
| 2022-01-24 | 14.46 | $14.41 | 1.3M |
| 2022-01-21 | 14.46 | $14.28 | 866700 |
| 2022-01-20 | 14.48 | $14.38 | 574602 |
| 2022-01-19 | 14.49 | $14.65 | 512191 |
| 2022-01-18 | 14.47 | $14.94 | 589800 |
| 2022-01-14 | 14.43 | $15.01 | 837910 |
| 2022-01-13 | 14.36 | $14.84 | 782900 |
| 2022-01-12 | 14.31 | $14.81 | 560400 |
| 2022-01-11 | 14.26 | $14.75 | 713400 |
| 2022-01-10 | 14.21 | $14.72 | 1.2M |
| 2022-01-07 | 14.16 | $14.72 | 909555 |
| 2022-01-06 | 14.10 | $14.68 | 949163 |
| 2022-01-05 | 14.04 | $14.35 | 670700 |
| 2022-01-04 | 14.00 | $14.40 | 716400 |
| 2022-01-03 | 13.96 | $14.25 | 633632 |
| 2021-12-31 | 13.93 | $14.16 | 368829 |
| 2021-12-30 | 13.91 | $14.15 | 494300 |
| 2021-12-29 | 13.88 | $14.16 | 310500 |
| 2021-12-28 | 13.85 | $14.14 | 406012 |
| 2021-12-27 | 13.82 | $14.13 | 415500 |
| 2021-12-23 | 13.79 | $14.00 | 284400 |
| 2021-12-22 | 13.77 | $13.86 | 403654 |
| 2021-12-21 | 13.76 | $13.73 | 470900 |
| 2021-12-20 | 13.76 | $13.54 | 827041 |
| 2021-12-17 | 13.78 | $13.77 | 3.6M |
| 2021-12-16 | 13.78 | $13.80 | 694708 |
| 2021-12-15 | 13.78 | $13.53 | 1.6M |
| 2021-12-14 | 13.81 | $13.77 | 802100 |
| 2021-12-13 | 13.81 | $13.70 | 572329 |
| 2021-12-10 | 13.82 | $13.71 | 378730 |
| 2021-12-09 | 13.84 | $13.64 | 428606 |
| 2021-12-08 | 13.86 | $13.84 | 459800 |
| 2021-12-07 | 13.86 | $13.86 | 615129 |
| 2021-12-06 | 13.86 | $14.15 | 701900 |
| 2021-12-03 | 13.83 | $13.93 | 1.2M |
| 2021-12-02 | 13.82 | $13.79 | 970800 |
| 2021-12-01 | 13.82 | $13.20 | 633504 |
| 2021-11-30 | 13.88 | $13.28 | 680244 |
| 2021-11-29 | 13.95 | $13.32 | 597200 |
| 2021-11-26 | 14.01 | $13.45 | 516300 |
| 2021-11-24 | 14.07 | $14.11 | 206500 |
| 2021-11-23 | 14.07 | $14.16 | 333327 |
| 2021-11-22 | 14.06 | $14.07 | 371600 |
| 2021-11-19 | 14.06 | $13.86 | 401700 |
| 2021-11-18 | 14.08 | $13.94 | 462107 |
| 2021-11-17 | 14.09 | $13.98 | 468600 |
| 2021-11-16 | 14.11 | $14.19 | 491146 |
| 2021-11-15 | 14.10 | $14.34 | 570029 |
| 2021-11-12 | 14.07 | $14.23 | 370800 |
| 2021-11-11 | 14.06 | $14.42 | 504100 |
| 2021-11-10 | 14.02 | $14.26 | 345600 |
| 2021-11-09 | 13.99 | $14.17 | 445900 |
| 2021-11-08 | 13.97 | $14.22 | 376045 |
| 2021-11-05 | 13.95 | $14.21 | 478100 |
| 2021-11-04 | 13.92 | $13.89 | 654202 |
| 2021-11-03 | 13.92 | $14.32 | 553723 |
| 2021-11-02 | 13.88 | $14.06 | 371900 |
| 2021-11-01 | 13.86 | $14.22 | 459118 |
| 2021-10-29 | 13.83 | $13.80 | 467906 |
| 2021-10-28 | 13.83 | $13.89 | 548500 |
| 2021-10-27 | 13.82 | $14.02 | 773400 |
| 2021-10-26 | 13.80 | $14.26 | 642710 |
| 2021-10-25 | 13.75 | $14.31 | 826400 |
| 2021-10-22 | 13.69 | $14.09 | 370332 |
| 2021-10-21 | 13.65 | $13.98 | 642244 |
| 2021-10-20 | 13.62 | $14.02 | 443200 |
| 2021-10-19 | 13.57 | $13.80 | 358900 |
| 2021-10-18 | 13.55 | $13.81 | 388706 |
| 2021-10-15 | 13.52 | $13.91 | 661930 |
| 2021-10-14 | 13.48 | $13.98 | 334701 |
| 2021-10-13 | 13.43 | $13.84 | 447200 |
| 2021-10-12 | 13.39 | $13.93 | 420011 |
| 2021-10-11 | 13.33 | $13.89 | 379148 |
| 2021-10-08 | 13.27 | $13.90 | 388700 |
| 2021-10-07 | 13.20 | $13.75 | 445018 |
| 2021-10-06 | 13.15 | $13.58 | 545700 |
| 2021-10-05 | 13.10 | $13.56 | 718200 |
| 2021-10-04 | 13.05 | $13.56 | 634700 |
| 2021-10-01 | 13.00 | $13.48 | 810739 |
| 2021-09-30 | 12.95 | $13.28 | 819000 |
| 2021-09-29 | 12.91 | $13.40 | 624800 |
| 2021-09-28 | 12.86 | $13.24 | 714800 |
| 2021-09-27 | 12.82 | $13.29 | 803900 |
| 2021-09-24 | 12.77 | $12.94 | 491628 |
| 2021-09-23 | 12.76 | $12.81 | 455600 |
| 2021-09-22 | 12.75 | $12.57 | 613900 |
| 2021-09-21 | 12.77 | $12.43 | 636200 |
| 2021-09-20 | 12.81 | $12.50 | 1.0M |
| 2021-09-17 | 12.84 | $12.80 | 2.4M |
| 2021-09-16 | 12.84 | $12.58 | 555237 |
| 2021-09-15 | 12.87 | $12.69 | 507839 |
| 2021-09-14 | 12.89 | $12.70 | 602900 |
| 2021-09-13 | 12.91 | $12.78 | 647409 |
| 2021-09-10 | 12.92 | $12.63 | 717700 |
| 2021-09-09 | 12.95 | $12.64 | 654700 |
| 2021-09-08 | 12.99 | $12.59 | 424100 |
| 2021-09-07 | 13.03 | $12.69 | 418631 |
| 2021-09-03 | 13.06 | $12.74 | 490733 |
| 2021-09-02 | 13.10 | $12.89 | 393000 |
| 2021-09-01 | 13.12 | $12.95 | 311700 |
| 2021-08-31 | 13.14 | $13.02 | 365800 |
| 2021-08-30 | 13.15 | $12.93 | 323312 |
| 2021-08-27 | 13.17 | $13.16 | 573636 |
| 2021-08-26 | 13.17 | $12.95 | 412636 |
| 2021-08-25 | 13.19 | $13.05 | 428000 |
| 2021-08-24 | 13.21 | $13.08 | 408313 |
| 2021-08-23 | 13.22 | $13.17 | 322100 |
| 2021-08-20 | 13.23 | $13.10 | 1.2M |
| 2021-08-19 | 13.24 | $12.97 | 491900 |
| 2021-08-18 | 13.27 | $13.09 | 378110 |
| 2021-08-17 | 13.29 | $13.22 | 440900 |
| 2021-08-16 | 13.30 | $13.33 | 576308 |
| 2021-08-13 | 13.29 | $13.32 | 527731 |
| 2021-08-12 | 13.29 | $13.34 | 574000 |
| 2021-08-11 | 13.29 | $13.37 | 502300 |
| 2021-08-10 | 13.28 | $13.22 | 330503 |
| 2021-08-09 | 13.28 | $13.10 | 297200 |
| 2021-08-06 | 13.30 | $13.18 | 494100 |
| 2021-08-05 | 13.32 | $12.97 | 442200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
15.49
2026-07-31
Close Price
$15.74
Vol: 1.6M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.22
Average
12.78
Maximum
15.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 15.49 | $15.74 | 1.6M |
| 2026-07-30 | 15.45 | $15.69 | 1.0M |
| 2026-07-29 | 15.42 | $15.89 | 1.3M |
| 2026-07-28 | 15.36 | $15.90 | 1.8M |
| 2026-07-27 | 15.29 | $15.41 | 1.2M |
| 2026-07-24 | 15.27 | $15.40 | 1.1M |
| 2026-07-23 | 15.25 | $15.29 | 1.5M |
| 2026-07-22 | 15.24 | $15.34 | 1.0M |
| 2026-07-21 | 15.23 | $15.45 | 1.1M |
| 2026-07-20 | 15.19 | $15.42 | 808700 |
| 2026-07-17 | 15.16 | $15.53 | 1.4M |
| 2026-07-16 | 15.11 | $15.67 | 1.3M |
| 2026-07-15 | 15.04 | $15.20 | 670315 |
| 2026-07-14 | 15.02 | $15.11 | 721600 |
| 2026-07-13 | 15.00 | $15.05 | 853846 |
| 2026-07-10 | 14.98 | $15.04 | 1.0M |
| 2026-07-09 | 14.96 | $14.95 | 767300 |
| 2026-07-08 | 14.95 | $14.78 | 1.2M |
| 2026-07-07 | 14.95 | $15.03 | 673200 |
| 2026-07-06 | 14.93 | $15.11 | 1.1M |
| 2026-07-02 | 14.89 | $15.11 | 1.4M |
| 2026-07-01 | 14.85 | $15.35 | 1.4M |
| 2026-06-30 | 14.78 | $15.16 | 1.0M |
| 2026-06-29 | 14.72 | $15.07 | 1.2M |
| 2026-06-26 | 14.66 | $15.14 | 4.4M |
| 2026-06-25 | 14.59 | $15.09 | 977682 |
| 2026-06-24 | 14.52 | $14.99 | 1.5M |
| 2026-06-23 | 14.46 | $14.86 | 1.1M |
| 2026-06-22 | 14.41 | $14.59 | 930180 |
| 2026-06-18 | 14.37 | $14.48 | 3.7M |
| 2026-06-17 | 14.35 | $14.35 | 1.4M |
| 2026-06-16 | 14.34 | $14.62 | 1.3M |
| 2026-06-15 | 14.29 | $14.55 | 934200 |
| 2026-06-12 | 14.25 | $14.80 | 742511 |
| 2026-06-11 | 14.17 | $14.58 | 847162 |
| 2026-06-10 | 14.11 | $14.56 | 949030 |
| 2026-06-09 | 14.05 | $14.39 | 799301 |
| 2026-06-08 | 14.01 | $14.28 | 643824 |
| 2026-06-05 | 13.97 | $14.19 | 925300 |
| 2026-06-04 | 13.93 | $14.17 | 908800 |
| 2026-06-03 | 13.90 | $13.80 | 1.4M |
| 2026-06-02 | 13.91 | $14.16 | 1.0M |
| 2026-06-01 | 13.88 | $13.97 | 871000 |
| 2026-05-29 | 13.87 | $14.15 | 1.6M |
| 2026-05-28 | 13.84 | $14.07 | 1.3M |
| 2026-05-27 | 13.81 | $13.91 | 878500 |
| 2026-05-26 | 13.80 | $14.10 | 897633 |
| 2026-05-22 | 13.77 | $13.97 | 657800 |
| 2026-05-21 | 13.75 | $13.97 | 902800 |
| 2026-05-20 | 13.73 | $13.89 | 1.4M |
| 2026-05-19 | 13.71 | $13.66 | 763429 |
| 2026-05-18 | 13.71 | $13.66 | 806804 |
| 2026-05-15 | 13.71 | $13.40 | 1.1M |
| 2026-05-14 | 13.74 | $13.58 | 806900 |
| 2026-05-13 | 13.75 | $13.52 | 1.1M |
| 2026-05-12 | 13.76 | $13.71 | 1.0M |
| 2026-05-11 | 13.75 | $13.70 | 924636 |
| 2026-05-08 | 13.74 | $13.89 | 757448 |
| 2026-05-07 | 13.71 | $13.83 | 986507 |
| 2026-05-06 | 13.69 | $14.08 | 1.0M |
| 2026-05-05 | 13.64 | $14.03 | 889407 |
| 2026-05-04 | 13.59 | $13.78 | 1.2M |
| 2026-05-01 | 13.56 | $13.94 | 871700 |
| 2026-04-30 | 13.51 | $13.83 | 1.5M |
| 2026-04-29 | 13.47 | $13.75 | 1.6M |
| 2026-04-28 | 13.43 | $14.16 | 2.2M |
| 2026-04-27 | 13.34 | $13.49 | 1.1M |
| 2026-04-24 | 13.31 | $13.28 | 718400 |
| 2026-04-23 | 13.30 | $13.42 | 576700 |
| 2026-04-22 | 13.27 | $13.20 | 783316 |
| 2026-04-21 | 13.26 | $13.22 | 1.4M |
| 2026-04-20 | 13.24 | $13.38 | 726200 |
| 2026-04-17 | 13.20 | $13.45 | 1.3M |
| 2026-04-16 | 13.15 | $13.25 | 1.1M |
| 2026-04-15 | 13.11 | $13.29 | 946400 |
| 2026-04-14 | 13.07 | $13.38 | 979889 |
| 2026-04-13 | 13.01 | $13.47 | 778500 |
| 2026-04-10 | 12.93 | $13.56 | 814352 |
| 2026-04-09 | 12.84 | $13.73 | 1.2M |
| 2026-04-08 | 12.73 | $13.47 | 1.3M |
| 2026-04-07 | 12.63 | $13.17 | 1.1M |
| 2026-04-06 | 12.56 | $13.08 | 868200 |
| 2026-04-02 | 12.50 | $12.93 | 1.1M |
| 2026-04-01 | 12.45 | $12.89 | 1.3M |
| 2026-03-31 | 12.40 | $12.69 | 2.0M |
| 2026-03-30 | 12.36 | $12.58 | 1.3M |
| 2026-03-27 | 12.34 | $12.42 | 1.0M |
| 2026-03-26 | 12.34 | $12.59 | 1.2M |
| 2026-03-25 | 12.32 | $12.51 | 5.4M |
| 2026-03-24 | 12.31 | $12.45 | 1.4M |
| 2026-03-23 | 12.30 | $12.44 | 1.4M |
| 2026-03-20 | 12.30 | $12.21 | 8.8M |
| 2026-03-19 | 12.32 | $12.22 | 1.3M |
| 2026-03-18 | 12.35 | $12.09 | 1.5M |
| 2026-03-17 | 12.39 | $12.13 | 1.1M |
| 2026-03-16 | 12.43 | $12.22 | 888839 |
| 2026-03-13 | 12.47 | $12.26 | 1.1M |
| 2026-03-12 | 12.50 | $12.25 | 1.2M |
| 2026-03-11 | 12.55 | $12.22 | 1.1M |
| 2026-03-10 | 12.59 | $12.23 | 1.6M |
| 2026-03-09 | 12.65 | $12.31 | 2.1M |
| 2026-03-06 | 12.70 | $12.28 | 1.3M |
| 2026-03-05 | 12.75 | $12.45 | 902121 |
| 2026-03-04 | 12.80 | $12.63 | 889596 |
| 2026-03-03 | 12.83 | $12.62 | 954600 |
| 2026-03-02 | 12.87 | $12.63 | 917700 |
| 2026-02-27 | 12.90 | $12.45 | 1.2M |
| 2026-02-26 | 12.96 | $12.91 | 799500 |
| 2026-02-25 | 12.96 | $12.92 | 682700 |
| 2026-02-24 | 12.97 | $12.63 | 828700 |
| 2026-02-23 | 13.00 | $12.54 | 1.2M |
| 2026-02-20 | 13.05 | $12.99 | 831100 |
| 2026-02-19 | 13.05 | $12.96 | 835632 |
| 2026-02-18 | 13.05 | $12.94 | 1.3M |
| 2026-02-17 | 13.05 | $13.03 | 886736 |
| 2026-02-13 | 13.04 | $12.99 | 691300 |
| 2026-02-12 | 13.03 | $12.93 | 1.2M |
| 2026-02-11 | 13.02 | $13.01 | 992119 |
| 2026-02-10 | 12.99 | $13.16 | 974218 |
| 2026-02-09 | 12.95 | $13.31 | 738300 |
| 2026-02-06 | 12.89 | $13.34 | 1.0M |
| 2026-02-05 | 12.83 | $13.24 | 1.2M |
| 2026-02-04 | 12.76 | $13.44 | 1.6M |
| 2026-02-03 | 12.67 | $13.22 | 1.4M |
| 2026-02-02 | 12.60 | $13.04 | 1.2M |
| 2026-01-30 | 12.54 | $12.88 | 1.8M |
| 2026-01-29 | 12.49 | $12.79 | 1.6M |
| 2026-01-28 | 12.45 | $12.55 | 1.1M |
| 2026-01-27 | 12.42 | $12.76 | 1.5M |
| 2026-01-26 | 12.38 | $12.66 | 1.0M |
| 2026-01-23 | 12.34 | $12.49 | 1.0M |
| 2026-01-22 | 12.32 | $12.81 | 1.4M |
| 2026-01-21 | 12.26 | $12.92 | 1.5M |
| 2026-01-20 | 12.20 | $12.32 | 1.1M |
| 2026-01-16 | 12.19 | $12.28 | 910900 |
| 2026-01-15 | 12.19 | $12.38 | 823748 |
| 2026-01-14 | 12.18 | $12.13 | 801600 |
| 2026-01-13 | 12.20 | $11.98 | 882403 |
| 2026-01-12 | 12.24 | $12.08 | 643900 |
| 2026-01-09 | 12.27 | $12.23 | 857349 |
| 2026-01-08 | 12.28 | $12.40 | 712544 |
| 2026-01-07 | 12.28 | $12.08 | 634912 |
| 2026-01-06 | 12.32 | $12.20 | 717212 |
| 2026-01-05 | 12.34 | $12.13 | 728846 |
| 2026-01-02 | 12.37 | $11.98 | 679400 |
| 2025-12-31 | 12.41 | $12.00 | 580600 |
| 2025-12-30 | 12.46 | $12.10 | 642100 |
| 2025-12-29 | 12.49 | $12.23 | 614115 |
| 2025-12-26 | 12.51 | $12.25 | 432500 |
| 2025-12-24 | 12.53 | $12.29 | 459520 |
| 2025-12-23 | 12.55 | $12.35 | 905100 |
| 2025-12-22 | 12.55 | $12.48 | 758801 |
| 2025-12-19 | 12.54 | $12.61 | 1.8M |
| 2025-12-18 | 12.51 | $12.77 | 756822 |
| 2025-12-17 | 12.46 | $12.76 | 771376 |
| 2025-12-16 | 12.41 | $12.71 | 824817 |
| 2025-12-15 | 12.35 | $12.78 | 872510 |
| 2025-12-12 | 12.28 | $12.74 | 707800 |
| 2025-12-11 | 12.21 | $12.78 | 796400 |
| 2025-12-10 | 12.13 | $12.76 | 1.4M |
| 2025-12-09 | 12.05 | $12.31 | 918400 |
| 2025-12-08 | 12.01 | $12.27 | 1.1M |
| 2025-12-05 | 11.97 | $12.17 | 622939 |
| 2025-12-04 | 11.94 | $12.34 | 746272 |
| 2025-12-03 | 11.89 | $12.47 | 960800 |
| 2025-12-02 | 11.82 | $12.26 | 1.2M |
| 2025-12-01 | 11.77 | $12.04 | 641565 |
| 2025-11-28 | 11.74 | $11.96 | 565100 |
| 2025-11-26 | 11.72 | $12.04 | 1.6M |
| 2025-11-25 | 11.69 | $12.17 | 1.3M |
| 2025-11-24 | 11.65 | $11.74 | 780632 |
| 2025-11-21 | 11.65 | $11.76 | 1.2M |
| 2025-11-20 | 11.65 | $11.30 | 696200 |
| 2025-11-19 | 11.70 | $11.34 | 789000 |
| 2025-11-18 | 11.75 | $11.47 | 1.1M |
| 2025-11-17 | 11.79 | $11.37 | 1.0M |
| 2025-11-14 | 11.85 | $11.77 | 759046 |
| 2025-11-13 | 11.87 | $11.74 | 739300 |
| 2025-11-12 | 11.90 | $11.83 | 836307 |
| 2025-11-11 | 11.92 | $11.81 | 520800 |
| 2025-11-10 | 11.94 | $11.78 | 718721 |
| 2025-11-07 | 11.97 | $11.72 | 815200 |
| 2025-11-06 | 12.01 | $11.62 | 789100 |
| 2025-11-05 | 12.06 | $11.99 | 791542 |
| 2025-11-04 | 12.08 | $11.77 | 883800 |
| 2025-11-03 | 12.12 | $11.85 | 1.0M |
| 2025-10-31 | 12.16 | $11.71 | 941348 |
| 2025-10-30 | 12.22 | $11.78 | 1.2M |
| 2025-10-29 | 12.27 | $11.72 | 2.1M |
| 2025-10-28 | 12.33 | $12.05 | 2.1M |
| 2025-10-27 | 12.36 | $12.51 | 693000 |
| 2025-10-24 | 12.34 | $12.57 | 665494 |
| 2025-10-23 | 12.32 | $12.28 | 595517 |
| 2025-10-22 | 12.33 | $12.35 | 706700 |
| 2025-10-21 | 12.33 | $12.36 | 449629 |
| 2025-10-20 | 12.33 | $12.35 | 786600 |
| 2025-10-17 | 12.34 | $12.10 | 870200 |
| 2025-10-16 | 12.37 | $11.84 | 1.2M |
| 2025-10-15 | 12.42 | $12.51 | 634235 |
| 2025-10-14 | 12.42 | $12.66 | 724968 |
| 2025-10-13 | 12.39 | $12.17 | 648900 |
| 2025-10-10 | 12.42 | $12.09 | 973440 |
| 2025-10-09 | 12.45 | $12.47 | 671900 |
| 2025-10-08 | 12.45 | $12.50 | 741012 |
| 2025-10-07 | 12.45 | $12.46 | 924319 |
| 2025-10-06 | 12.45 | $12.56 | 1.1M |
| 2025-10-03 | 12.44 | $12.47 | 638400 |
| 2025-10-02 | 12.45 | $12.33 | 586400 |
| 2025-10-01 | 12.46 | $12.31 | 622713 |
| 2025-09-30 | 12.48 | $12.39 | 680449 |
| 2025-09-29 | 12.50 | $12.43 | 636132 |
| 2025-09-26 | 12.51 | $12.52 | 561833 |
| 2025-09-25 | 12.51 | $12.46 | 642524 |
| 2025-09-24 | 12.53 | $12.48 | 721600 |
| 2025-09-23 | 12.53 | $12.42 | 708000 |
| 2025-09-22 | 12.55 | $12.38 | 915900 |
| 2025-09-19 | 12.57 | $12.57 | 3.2M |
| 2025-09-18 | 12.57 | $12.79 | 1.2M |
| 2025-09-17 | 12.55 | $12.34 | 1.0M |
| 2025-09-16 | 12.56 | $12.31 | 688225 |
| 2025-09-15 | 12.58 | $12.43 | 574700 |
| 2025-09-12 | 12.59 | $12.52 | 658740 |
| 2025-09-11 | 12.58 | $12.70 | 793500 |
| 2025-09-10 | 12.56 | $12.49 | 501010 |
| 2025-09-09 | 12.55 | $12.48 | 622900 |
| 2025-09-08 | 12.54 | $12.74 | 845042 |
| 2025-09-05 | 12.50 | $12.71 | 902800 |
| 2025-09-04 | 12.46 | $12.85 | 883142 |
| 2025-09-03 | 12.39 | $12.59 | 744618 |
| 2025-09-02 | 12.35 | $12.63 | 678900 |
| 2025-08-29 | 12.30 | $12.65 | 558200 |
| 2025-08-28 | 12.25 | $12.63 | 622038 |
| 2025-08-27 | 12.19 | $12.73 | 736200 |
| 2025-08-26 | 12.12 | $12.61 | 627139 |
| 2025-08-25 | 12.06 | $12.51 | 649300 |
| 2025-08-22 | 12.01 | $12.64 | 970700 |
| 2025-08-21 | 11.94 | $12.03 | 552908 |
| 2025-08-20 | 11.94 | $12.09 | 753635 |
| 2025-08-19 | 11.94 | $12.05 | 891400 |
| 2025-08-18 | 11.94 | $11.96 | 737543 |
| 2025-08-15 | 11.97 | $12.02 | 1.2M |
| 2025-08-14 | 11.99 | $12.18 | 824504 |
| 2025-08-13 | 12.00 | $12.31 | 1.0M |
| 2025-08-12 | 12.01 | $12.02 | 1.1M |
| 2025-08-11 | 12.04 | $11.51 | 884418 |
| 2025-08-08 | 12.14 | $11.50 | 1.3M |
| 2025-08-07 | 12.24 | $11.64 | 1.6M |
| 2025-08-06 | 12.35 | $11.65 | 887118 |
| 2025-08-05 | 12.46 | $11.72 | 893700 |
| 2025-08-04 | 12.57 | $11.77 | 1.1M |
| 2025-08-01 | 12.68 | $11.70 | 1.4M |
| 2025-07-31 | 12.81 | $11.70 | 1.7M |
| 2025-07-30 | 12.94 | $11.99 | 2.1M |
| 2025-07-29 | 13.06 | $12.35 | 1.5M |
| 2025-07-28 | 13.14 | $12.68 | 1.4M |
| 2025-07-25 | 13.19 | $12.63 | 4.9M |
| 2025-07-24 | 13.25 | $12.75 | 1.0M |
| 2025-07-23 | 13.30 | $13.12 | 977900 |
| 2025-07-22 | 13.30 | $13.25 | 1.2M |
| 2025-07-21 | 13.29 | $13.25 | 698510 |
| 2025-07-18 | 13.28 | $13.31 | 733625 |
| 2025-07-17 | 13.26 | $13.38 | 966500 |
| 2025-07-16 | 13.22 | $13.24 | 624421 |
| 2025-07-15 | 13.19 | $13.15 | 748622 |
| 2025-07-14 | 13.16 | $13.53 | 408900 |
| 2025-07-11 | 13.10 | $13.40 | 377500 |
| 2025-07-10 | 13.04 | $13.53 | 472923 |
| 2025-07-09 | 12.96 | $13.48 | 562600 |
| 2025-07-08 | 12.89 | $13.46 | 936900 |
| 2025-07-07 | 12.81 | $13.33 | 682531 |
| 2025-07-03 | 12.74 | $13.49 | 434700 |
| 2025-07-02 | 12.64 | $13.34 | 696524 |
| 2025-07-01 | 12.56 | $13.17 | 599259 |
| 2025-06-30 | 12.48 | $12.78 | 547800 |
| 2025-06-27 | 12.45 | $12.83 | 736525 |
| 2025-06-26 | 12.40 | $12.84 | 690842 |
| 2025-06-25 | 12.35 | $12.53 | 677500 |
| 2025-06-24 | 12.33 | $12.63 | 616019 |
| 2025-06-23 | 12.30 | $12.53 | 730806 |
| 2025-06-20 | 12.28 | $12.19 | 1.1M |
| 2025-06-18 | 12.28 | $12.12 | 568200 |
| 2025-06-17 | 12.30 | $12.05 | 527909 |
| 2025-06-16 | 12.33 | $12.17 | 675538 |
| 2025-06-13 | 12.35 | $12.27 | 557848 |
| 2025-06-12 | 12.36 | $12.53 | 579931 |
| 2025-06-11 | 12.35 | $12.50 | 674933 |
| 2025-06-10 | 12.34 | $12.56 | 481409 |
| 2025-06-09 | 12.32 | $12.43 | 759824 |
| 2025-06-06 | 12.32 | $12.38 | 615918 |
| 2025-06-05 | 12.32 | $12.13 | 607138 |
| 2025-06-04 | 12.35 | $12.16 | 629252 |
| 2025-06-03 | 12.38 | $12.25 | 770615 |
| 2025-06-02 | 12.40 | $12.16 | 582500 |
| 2025-05-30 | 12.43 | $12.28 | 490900 |
| 2025-05-29 | 12.45 | $12.35 | 466500 |
| 2025-05-28 | 12.46 | $12.25 | 538163 |
| 2025-05-27 | 12.49 | $12.40 | 607800 |
| 2025-05-23 | 12.50 | $12.17 | 553326 |
| 2025-05-22 | 12.52 | $12.24 | 564600 |
| 2025-05-21 | 12.54 | $12.31 | 719100 |
| 2025-05-20 | 12.55 | $12.64 | 784200 |
| 2025-05-19 | 12.52 | $12.70 | 818421 |
| 2025-05-16 | 12.48 | $12.63 | 559000 |
| 2025-05-15 | 12.44 | $12.67 | 462448 |
| 2025-05-14 | 12.39 | $12.56 | 655000 |
| 2025-05-13 | 12.35 | $12.68 | 738000 |
| 2025-05-12 | 12.28 | $12.67 | 835200 |
| 2025-05-09 | 12.21 | $12.45 | 506901 |
| 2025-05-08 | 12.15 | $12.52 | 649369 |
| 2025-05-07 | 12.08 | $12.54 | 1.1M |
| 2025-05-06 | 12.00 | $12.48 | 606532 |
| 2025-05-05 | 11.92 | $12.59 | 569700 |
| 2025-05-02 | 11.83 | $12.62 | 852526 |
| 2025-05-01 | 11.72 | $12.38 | 1.2M |
| 2025-04-30 | 11.64 | $12.35 | 1.1M |
| 2025-04-29 | 11.56 | $12.53 | 2.0M |
| 2025-04-28 | 11.46 | $11.85 | 811513 |
| 2025-04-25 | 11.42 | $11.75 | 887000 |
| 2025-04-24 | 11.39 | $11.79 | 702141 |
| 2025-04-23 | 11.37 | $11.67 | 933420 |
| 2025-04-22 | 11.35 | $11.55 | 870800 |
| 2025-04-21 | 11.36 | $11.25 | 786613 |
| 2025-04-17 | 11.39 | $11.36 | 928720 |
| 2025-04-16 | 11.42 | $11.32 | 866700 |
| 2025-04-15 | 11.45 | $11.22 | 772609 |
| 2025-04-14 | 11.50 | $11.04 | 882349 |
| 2025-04-11 | 11.57 | $10.90 | 997349 |
| 2025-04-10 | 11.66 | $11.01 | 1.3M |
| 2025-04-09 | 11.74 | $11.51 | 1.7M |
| 2025-04-08 | 11.78 | $11.08 | 1.2M |
| 2025-04-07 | 11.86 | $11.10 | 1.4M |
| 2025-04-04 | 11.94 | $11.18 | 1.5M |
| 2025-04-03 | 12.02 | $11.50 | 1.4M |
| 2025-04-02 | 12.07 | $12.17 | 674328 |
| 2025-04-01 | 12.06 | $12.05 | 779421 |
| 2025-03-31 | 12.07 | $12.02 | 923200 |
| 2025-03-28 | 12.08 | $11.98 | 455500 |
| 2025-03-27 | 12.09 | $12.15 | 506047 |
| 2025-03-26 | 12.09 | $12.16 | 396400 |
| 2025-03-25 | 12.09 | $12.09 | 561800 |
| 2025-03-24 | 12.10 | $12.16 | 523800 |
| 2025-03-21 | 12.10 | $12.05 | 2.4M |
| 2025-03-20 | 12.12 | $12.00 | 616924 |
| 2025-03-19 | 12.15 | $12.13 | 724700 |
| 2025-03-18 | 12.16 | $12.14 | 608900 |
| 2025-03-17 | 12.18 | $12.11 | 553700 |
| 2025-03-14 | 12.20 | $12.18 | 716600 |
| 2025-03-13 | 12.23 | $11.82 | 497626 |
| 2025-03-12 | 12.29 | $11.85 | 729400 |
| 2025-03-11 | 12.36 | $11.78 | 696100 |
| 2025-03-10 | 12.44 | $11.99 | 820619 |
| 2025-03-07 | 12.50 | $12.16 | 631300 |
| 2025-03-06 | 12.56 | $12.21 | 509300 |
| 2025-03-05 | 12.61 | $12.26 | 609400 |
| 2025-03-04 | 12.67 | $12.27 | 696300 |
| 2025-03-03 | 12.72 | $12.66 | 608518 |
| 2025-02-28 | 12.74 | $12.62 | 847100 |
| 2025-02-27 | 12.77 | $12.44 | 511112 |
| 2025-02-26 | 12.82 | $12.40 | 625900 |
| 2025-02-25 | 12.87 | $12.49 | 499300 |
| 2025-02-24 | 12.92 | $12.42 | 665200 |
| 2025-02-21 | 12.98 | $12.57 | 652601 |
| 2025-02-20 | 13.03 | $12.65 | 825144 |
| 2025-02-19 | 13.07 | $12.76 | 1.3M |
| 2025-02-18 | 13.10 | $13.03 | 392059 |
| 2025-02-14 | 13.11 | $13.04 | 516400 |
| 2025-02-13 | 13.12 | $13.09 | 547700 |
| 2025-02-12 | 13.12 | $12.95 | 545530 |
| 2025-02-11 | 13.14 | $13.27 | 368400 |
| 2025-02-10 | 13.12 | $13.04 | 584540 |
| 2025-02-07 | 13.13 | $13.17 | 572220 |
| 2025-02-06 | 13.12 | $13.39 | 611025 |
| 2025-02-05 | 13.08 | $13.23 | 471034 |
| 2025-02-04 | 13.07 | $13.17 | 1.1M |
| 2025-02-03 | 13.05 | $12.76 | 739700 |
| 2025-01-31 | 13.08 | $13.21 | 1.2M |
| 2025-01-30 | 13.06 | $13.00 | 585500 |
| 2025-01-29 | 13.07 | $12.96 | 680122 |
| 2025-01-28 | 13.08 | $13.04 | 680439 |
| 2025-01-27 | 13.08 | $13.24 | 933428 |
| 2025-01-24 | 13.07 | $13.19 | 761472 |
| 2025-01-23 | 13.06 | $13.18 | 856316 |
| 2025-01-22 | 13.05 | $13.08 | 722500 |
| 2025-01-21 | 13.06 | $13.24 | 497500 |
| 2025-01-17 | 13.05 | $13.16 | 579434 |
| 2025-01-16 | 13.05 | $13.13 | 618244 |
| 2025-01-15 | 13.06 | $13.16 | 602218 |
| 2025-01-14 | 13.07 | $13.03 | 536049 |
| 2025-01-13 | 13.10 | $12.68 | 661815 |
| 2025-01-10 | 13.17 | $12.56 | 847815 |
| 2025-01-08 | 13.27 | $12.90 | 360526 |
| 2025-01-07 | 13.33 | $12.94 | 654000 |
| 2025-01-06 | 13.40 | $13.07 | 606700 |
| 2025-01-03 | 13.47 | $13.14 | 597219 |
| 2025-01-02 | 13.53 | $12.96 | 502800 |
| 2024-12-31 | 13.62 | $13.19 | 414832 |
| 2024-12-30 | 13.69 | $13.18 | 393500 |
| 2024-12-27 | 13.78 | $13.25 | 408318 |
| 2024-12-26 | 13.86 | $13.43 | 290340 |
| 2024-12-24 | 13.93 | $13.42 | 283907 |
| 2024-12-23 | 14.01 | $13.32 | 595600 |
| 2024-12-20 | 14.11 | $13.35 | 2.3M |
| 2024-12-19 | 14.21 | $13.17 | 1.0M |
| 2024-12-18 | 14.34 | $13.32 | 1.5M |
| 2024-12-17 | 14.45 | $14.13 | 1.1M |
| 2024-12-16 | 14.50 | $14.44 | 588449 |
| 2024-12-13 | 14.51 | $14.33 | 479710 |
| 2024-12-12 | 14.53 | $14.33 | 530200 |
| 2024-12-11 | 14.56 | $14.42 | 661400 |
| 2024-12-10 | 14.58 | $14.36 | 551400 |
| 2024-12-09 | 14.61 | $14.27 | 663640 |
| 2024-12-06 | 14.65 | $14.42 | 355623 |
| 2024-12-05 | 14.67 | $14.47 | 321600 |
| 2024-12-04 | 14.70 | $14.60 | 522910 |
| 2024-12-03 | 14.71 | $14.51 | 518326 |
| 2024-12-02 | 14.71 | $14.66 | 617300 |
| 2024-11-29 | 14.70 | $14.68 | 364700 |
| 2024-11-27 | 14.68 | $14.80 | 409400 |
| 2024-11-26 | 14.64 | $14.84 | 406700 |
| 2024-11-25 | 14.60 | $15.03 | 802600 |
| 2024-11-22 | 14.52 | $14.93 | 534014 |
| 2024-11-21 | 14.45 | $14.63 | 504111 |
| 2024-11-20 | 14.40 | $14.46 | 473212 |
| 2024-11-19 | 14.36 | $14.43 | 413000 |
| 2024-11-18 | 14.31 | $14.61 | 1.1M |
| 2024-11-15 | 14.25 | $14.72 | 618000 |
| 2024-11-14 | 14.16 | $14.65 | 464629 |
| 2024-11-13 | 14.08 | $14.78 | 822938 |
| 2024-11-12 | 13.99 | $14.88 | 628000 |
| 2024-11-11 | 13.87 | $14.96 | 965800 |
| 2024-11-08 | 13.74 | $14.52 | 711535 |
| 2024-11-07 | 13.65 | $14.63 | 1.0M |
| 2024-11-06 | 13.54 | $15.28 | 2.1M |
| 2024-11-05 | 13.35 | $13.40 | 437238 |
| 2024-11-04 | 13.35 | $13.21 | 448129 |
| 2024-11-01 | 13.36 | $13.31 | 853700 |
| 2024-10-31 | 13.35 | $13.29 | 441900 |
| 2024-10-30 | 13.35 | $13.46 | 434300 |
| 2024-10-29 | 13.33 | $13.46 | 370800 |
| 2024-10-28 | 13.31 | $13.48 | 822100 |
| 2024-10-25 | 13.28 | $13.07 | 801120 |
| 2024-10-24 | 13.29 | $13.30 | 532244 |
| 2024-10-23 | 13.28 | $13.27 | 582936 |
| 2024-10-22 | 13.28 | $13.22 | 679700 |
| 2024-10-21 | 13.27 | $13.20 | 669600 |
| 2024-10-18 | 13.28 | $13.59 | 564107 |
| 2024-10-17 | 13.24 | $13.81 | 476100 |
| 2024-10-16 | 13.18 | $13.73 | 494136 |
| 2024-10-15 | 13.13 | $13.49 | 798900 |
| 2024-10-14 | 13.10 | $13.41 | 398803 |
| 2024-10-11 | 13.08 | $13.27 | 937300 |
| 2024-10-10 | 13.07 | $12.90 | 551300 |
| 2024-10-09 | 13.10 | $12.95 | 392732 |
| 2024-10-08 | 13.13 | $12.91 | 416610 |
| 2024-10-07 | 13.16 | $12.92 | 550208 |
| 2024-10-04 | 13.19 | $12.99 | 507202 |
| 2024-10-03 | 13.21 | $12.86 | 459000 |
| 2024-10-02 | 13.25 | $12.86 | 462843 |
| 2024-10-01 | 13.29 | $12.98 | 586805 |
| 2024-09-30 | 13.33 | $13.38 | 674400 |
| 2024-09-27 | 13.33 | $13.18 | 474748 |
| 2024-09-26 | 13.35 | $13.18 | 525500 |
| 2024-09-25 | 13.37 | $13.14 | 500000 |
| 2024-09-24 | 13.40 | $13.26 | 534500 |
| 2024-09-23 | 13.42 | $13.46 | 731400 |
| 2024-09-20 | 13.42 | $13.43 | 3.2M |
| 2024-09-19 | 13.43 | $13.80 | 899508 |
| 2024-09-18 | 13.39 | $13.49 | 1.0M |
| 2024-09-17 | 13.39 | $13.47 | 582300 |
| 2024-09-16 | 13.38 | $13.37 | 481107 |
| 2024-09-13 | 13.39 | $13.33 | 489800 |
| 2024-09-12 | 13.40 | $13.03 | 518221 |
| 2024-09-11 | 13.43 | $13.03 | 698000 |
| 2024-09-10 | 13.47 | $13.23 | 507223 |
| 2024-09-09 | 13.48 | $13.17 | 735044 |
| 2024-09-06 | 13.49 | $13.29 | 421100 |
| 2024-09-05 | 13.50 | $13.43 | 376144 |
| 2024-09-04 | 13.48 | $13.59 | 423100 |
| 2024-09-03 | 13.45 | $13.73 | 534700 |
| 2024-08-30 | 13.40 | $13.85 | 587300 |
| 2024-08-29 | 13.33 | $13.79 | 592000 |
| 2024-08-28 | 13.27 | $13.70 | 632631 |
| 2024-08-27 | 13.22 | $13.52 | 543600 |
| 2024-08-26 | 13.19 | $13.67 | 635002 |
| 2024-08-23 | 13.15 | $13.80 | 1.2M |
| 2024-08-22 | 13.10 | $13.21 | 899333 |
| 2024-08-21 | 13.11 | $13.22 | 367500 |
| 2024-08-20 | 13.11 | $13.17 | 539606 |
| 2024-08-19 | 13.13 | $13.41 | 698498 |
| 2024-08-16 | 13.13 | $13.22 | 550500 |
| 2024-08-15 | 13.14 | $13.02 | 486700 |
| 2024-08-14 | 13.17 | $12.85 | 607900 |
| 2024-08-13 | 13.22 | $12.88 | 554012 |
| 2024-08-12 | 13.27 | $12.69 | 595300 |
| 2024-08-09 | 13.34 | $12.77 | 560000 |
| 2024-08-08 | 13.39 | $12.88 | 525400 |
| 2024-08-07 | 13.43 | $12.71 | 435400 |
| 2024-08-06 | 13.49 | $12.79 | 668522 |
| 2024-08-05 | 13.53 | $12.82 | 1.0M |
| 2024-08-02 | 13.56 | $13.16 | 966025 |
| 2024-08-01 | 13.54 | $13.63 | 1.1M |
| 2024-07-31 | 13.48 | $14.04 | 775600 |
| 2024-07-30 | 13.36 | $14.11 | 553884 |
| 2024-07-29 | 13.22 | $14.05 | 784714 |
| 2024-07-26 | 13.08 | $14.26 | 858800 |
| 2024-07-25 | 12.90 | $14.16 | 990300 |
| 2024-07-24 | 12.72 | $13.74 | 1.2M |
| 2024-07-23 | 12.56 | $13.92 | 2.1M |
| 2024-07-22 | 12.37 | $13.32 | 684700 |
| 2024-07-19 | 12.23 | $13.13 | 668940 |
| 2024-07-18 | 12.10 | $13.15 | 1.1M |
| 2024-07-17 | 11.95 | $13.39 | 1.1M |
| 2024-07-16 | 11.77 | $13.06 | 1.1M |
| 2024-07-15 | 11.61 | $12.56 | 984536 |
| 2024-07-12 | 11.49 | $12.24 | 831406 |
| 2024-07-11 | 11.39 | $12.22 | 1.0M |
| 2024-07-10 | 11.29 | $11.68 | 478600 |
| 2024-07-09 | 11.23 | $11.51 | 490400 |
| 2024-07-08 | 11.19 | $11.29 | 512800 |
| 2024-07-05 | 11.16 | $11.24 | 397502 |
| 2024-07-03 | 11.14 | $11.42 | 381900 |
| 2024-07-02 | 11.10 | $11.55 | 526825 |
| 2024-07-01 | 11.04 | $11.48 | 513844 |
| 2024-06-28 | 10.98 | $11.55 | 1.5M |
| 2024-06-27 | 10.92 | $11.24 | 397400 |
| 2024-06-26 | 10.88 | $11.07 | 381027 |
| 2024-06-25 | 10.86 | $10.98 | 441437 |
| 2024-06-24 | 10.84 | $11.11 | 538100 |
| 2024-06-21 | 10.82 | $10.89 | 1.6M |
| 2024-06-20 | 10.82 | $10.90 | 472100 |
| 2024-06-18 | 10.82 | $10.87 | 441305 |
| 2024-06-17 | 10.82 | $10.88 | 535737 |
| 2024-06-14 | 10.82 | $10.71 | 496500 |
| 2024-06-13 | 10.85 | $10.80 | 395013 |
| 2024-06-12 | 10.86 | $10.86 | 574500 |
| 2024-06-11 | 10.88 | $10.61 | 623123 |
| 2024-06-10 | 10.92 | $10.62 | 1.5M |
| 2024-06-07 | 10.96 | $10.87 | 564508 |
| 2024-06-06 | 10.98 | $10.88 | 437415 |
| 2024-06-05 | 11.00 | $10.75 | 492946 |
| 2024-06-04 | 11.03 | $10.68 | 479819 |
| 2024-06-03 | 11.07 | $10.83 | 384902 |
| 2024-05-31 | 11.10 | $10.95 | 511802 |
| 2024-05-30 | 11.12 | $10.89 | 428220 |
| 2024-05-29 | 11.14 | $10.79 | 502600 |
| 2024-05-28 | 11.17 | $10.97 | 567100 |
| 2024-05-24 | 11.18 | $11.09 | 426600 |
| 2024-05-23 | 11.18 | $11.06 | 442400 |
| 2024-05-22 | 11.18 | $11.26 | 428142 |
| 2024-05-21 | 11.16 | $11.31 | 472243 |
| 2024-05-20 | 11.14 | $11.19 | 479800 |
| 2024-05-17 | 11.12 | $11.40 | 589000 |
| 2024-05-16 | 11.09 | $11.33 | 464400 |
| 2024-05-15 | 11.06 | $11.30 | 719000 |
| 2024-05-14 | 11.02 | $11.23 | 507826 |
| 2024-05-13 | 11.00 | $11.17 | 530000 |
| 2024-05-10 | 10.97 | $11.14 | 363500 |
| 2024-05-09 | 10.95 | $11.17 | 665737 |
| 2024-05-08 | 10.92 | $11.11 | 367200 |
| 2024-05-07 | 10.90 | $11.08 | 442412 |
| 2024-05-06 | 10.88 | $11.11 | 683504 |
| 2024-05-03 | 10.86 | $11.07 | 636600 |
| 2024-05-02 | 10.85 | $10.93 | 743047 |
| 2024-05-01 | 10.84 | $10.67 | 737385 |
| 2024-04-30 | 10.87 | $10.60 | 757640 |
| 2024-04-29 | 10.91 | $10.74 | 642200 |
| 2024-04-26 | 10.93 | $10.82 | 522700 |
| 2024-04-25 | 10.95 | $10.89 | 662331 |
| 2024-04-24 | 10.97 | $10.94 | 925925 |
| 2024-04-23 | 10.98 | $11.00 | 1.1M |
| 2024-04-22 | 10.99 | $11.06 | 766200 |
| 2024-04-19 | 10.99 | $11.13 | 736900 |
| 2024-04-18 | 10.99 | $10.78 | 532738 |
| 2024-04-17 | 11.03 | $10.71 | 541912 |
| 2024-04-16 | 11.07 | $10.69 | 578725 |
| 2024-04-15 | 11.11 | $10.82 | 889837 |
| 2024-04-12 | 11.15 | $10.82 | 593218 |
| 2024-04-11 | 11.18 | $10.80 | 874800 |
| 2024-04-10 | 11.22 | $10.79 | 1.3M |
| 2024-04-09 | 11.26 | $11.33 | 456100 |
| 2024-04-08 | 11.25 | $11.29 | 690735 |
| 2024-04-05 | 11.25 | $11.16 | 632745 |
| 2024-04-04 | 11.26 | $11.20 | 553300 |
| 2024-04-03 | 11.27 | $11.15 | 912525 |
| 2024-04-02 | 11.28 | $11.21 | 873300 |
| 2024-04-01 | 11.30 | $11.40 | 735827 |
| 2024-03-28 | 11.29 | $11.65 | 1.1M |
| 2024-03-27 | 11.26 | $11.54 | 830207 |
| 2024-03-26 | 11.24 | $11.16 | 438400 |
| 2024-03-25 | 11.26 | $11.19 | 536100 |
| 2024-03-22 | 11.27 | $11.10 | 665800 |
| 2024-03-21 | 11.30 | $11.37 | 723200 |
| 2024-03-20 | 11.30 | $11.31 | 813310 |
| 2024-03-19 | 11.31 | $10.96 | 850000 |
| 2024-03-18 | 11.35 | $10.99 | 718802 |
| 2024-03-15 | 11.40 | $11.08 | 5.8M |
| 2024-03-14 | 11.44 | $10.92 | 1.4M |
| 2024-03-13 | 11.50 | $11.19 | 968246 |
| 2024-03-12 | 11.54 | $11.27 | 908312 |
| 2024-03-11 | 11.57 | $11.50 | 787600 |
| 2024-03-08 | 11.58 | $11.65 | 505700 |
| 2024-03-07 | 11.58 | $11.59 | 758500 |
| 2024-03-06 | 11.59 | $11.69 | 860439 |
| 2024-03-05 | 11.58 | $11.82 | 809346 |
| 2024-03-04 | 11.57 | $11.57 | 885941 |
| 2024-03-01 | 11.58 | $11.35 | 579100 |
| 2024-02-29 | 11.61 | $11.46 | 550800 |
| 2024-02-28 | 11.64 | $11.29 | 492800 |
| 2024-02-27 | 11.69 | $11.39 | 495644 |
| 2024-02-26 | 11.74 | $11.44 | 535720 |
| 2024-02-23 | 11.80 | $11.51 | 463300 |
| 2024-02-22 | 11.85 | $11.50 | 656200 |
| 2024-02-21 | 11.91 | $11.62 | 597323 |
| 2024-02-20 | 11.96 | $11.69 | 537718 |
| 2024-02-16 | 12.01 | $11.83 | 639725 |
| 2024-02-15 | 12.05 | $12.04 | 788800 |
| 2024-02-14 | 12.07 | $11.75 | 768433 |
| 2024-02-13 | 12.12 | $11.59 | 883600 |
| 2024-02-12 | 12.19 | $12.13 | 776400 |
| 2024-02-09 | 12.20 | $11.91 | 459000 |
| 2024-02-08 | 12.24 | $11.74 | 552622 |
| 2024-02-07 | 12.29 | $11.69 | 576126 |
| 2024-02-06 | 12.36 | $11.72 | 661400 |
| 2024-02-05 | 12.42 | $11.80 | 667400 |
| 2024-02-02 | 12.49 | $12.03 | 639518 |
| 2024-02-01 | 12.53 | $12.10 | 1.3M |
| 2024-01-31 | 12.56 | $12.37 | 1.4M |
| 2024-01-30 | 12.57 | $12.91 | 510268 |
| 2024-01-29 | 12.53 | $12.98 | 652000 |
| 2024-01-26 | 12.48 | $12.97 | 503800 |
| 2024-01-25 | 12.43 | $12.89 | 900238 |
| 2024-01-24 | 12.38 | $12.80 | 1.1M |
| 2024-01-23 | 12.35 | $12.86 | 1.0M |
| 2024-01-22 | 12.31 | $12.70 | 1.1M |
| 2024-01-19 | 12.28 | $12.12 | 697048 |
| 2024-01-18 | 12.31 | $11.88 | 718134 |
| 2024-01-17 | 12.36 | $11.87 | 697000 |
| 2024-01-16 | 12.42 | $12.00 | 615402 |
| 2024-01-12 | 12.47 | $12.20 | 574600 |
| 2024-01-11 | 12.50 | $12.31 | 1.3M |
| 2024-01-10 | 12.52 | $12.43 | 539218 |
| 2024-01-09 | 12.52 | $12.37 | 534500 |
| 2024-01-08 | 12.52 | $12.54 | 537134 |
| 2024-01-05 | 12.51 | $12.42 | 732900 |
| 2024-01-04 | 12.50 | $12.45 | 727646 |
| 2024-01-03 | 12.49 | $12.34 | 978900 |
| 2024-01-02 | 12.48 | $12.59 | 824100 |
| 2023-12-29 | 12.45 | $12.48 | 491700 |
| 2023-12-28 | 12.42 | $12.71 | 750319 |
| 2023-12-27 | 12.36 | $12.81 | 681500 |
| 2023-12-26 | 12.28 | $12.90 | 612300 |
| 2023-12-22 | 12.18 | $12.78 | 1.3M |
| 2023-12-21 | 12.09 | $12.56 | 759062 |
| 2023-12-20 | 12.01 | $12.35 | 906300 |
| 2023-12-19 | 11.95 | $12.50 | 611200 |
| 2023-12-18 | 11.86 | $12.42 | 838603 |
| 2023-12-15 | 11.78 | $12.44 | 3.6M |
| 2023-12-14 | 11.68 | $12.56 | 1.3M |
| 2023-12-13 | 11.58 | $12.28 | 1.3M |
| 2023-12-12 | 11.49 | $11.64 | 591800 |
| 2023-12-11 | 11.46 | $11.78 | 790129 |
| 2023-12-08 | 11.41 | $11.87 | 1.3M |
| 2023-12-07 | 11.35 | $11.78 | 1.1M |
| 2023-12-06 | 11.29 | $11.66 | 614718 |
| 2023-12-05 | 11.24 | $11.71 | 677000 |
| 2023-12-04 | 11.18 | $11.81 | 813717 |
| 2023-12-01 | 11.11 | $11.52 | 577100 |
| 2023-11-30 | 11.06 | $11.14 | 934300 |
| 2023-11-29 | 11.04 | $11.10 | 546900 |
| 2023-11-28 | 11.02 | $10.97 | 491300 |
| 2023-11-27 | 11.02 | $10.95 | 612733 |
| 2023-11-24 | 11.01 | $11.08 | 152800 |
| 2023-11-22 | 10.99 | $11.04 | 459400 |
| 2023-11-21 | 10.97 | $11.04 | 332800 |
| 2023-11-20 | 10.94 | $11.20 | 394000 |
| 2023-11-17 | 10.90 | $11.25 | 574300 |
| 2023-11-16 | 10.84 | $11.21 | 389400 |
| 2023-11-15 | 10.79 | $11.40 | 591100 |
| 2023-11-14 | 10.70 | $11.39 | 1.1M |
| 2023-11-13 | 10.62 | $10.64 | 338400 |
| 2023-11-10 | 10.61 | $10.64 | 528300 |
| 2023-11-09 | 10.59 | $10.63 | 389200 |
| 2023-11-08 | 10.57 | $10.80 | 452546 |
| 2023-11-07 | 10.54 | $10.90 | 394335 |
| 2023-11-06 | 10.49 | $11.00 | 553101 |
| 2023-11-03 | 10.43 | $11.02 | 704539 |
| 2023-11-02 | 10.37 | $10.70 | 530154 |
| 2023-11-01 | 10.34 | $10.26 | 444900 |
| 2023-10-31 | 10.35 | $10.42 | 499107 |
| 2023-10-30 | 10.34 | $10.48 | 428323 |
| 2023-10-27 | 10.32 | $10.42 | 612400 |
| 2023-10-26 | 10.31 | $10.57 | 615800 |
| 2023-10-25 | 10.28 | $10.41 | 676800 |
| 2023-10-24 | 10.27 | $10.35 | 667800 |
| 2023-10-23 | 10.26 | $10.27 | 737900 |
| 2023-10-20 | 10.25 | $9.81 | 808070 |
| 2023-10-19 | 10.29 | $10.08 | 545206 |
| 2023-10-18 | 10.31 | $10.23 | 491100 |
| 2023-10-17 | 10.31 | $10.51 | 619600 |
| 2023-10-16 | 10.28 | $10.36 | 475645 |
| 2023-10-13 | 10.27 | $10.16 | 462461 |
| 2023-10-12 | 10.28 | $10.35 | 423700 |
| 2023-10-11 | 10.28 | $10.46 | 279600 |
| 2023-10-10 | 10.26 | $10.46 | 437126 |
| 2023-10-09 | 10.25 | $10.43 | 482000 |
| 2023-10-06 | 10.24 | $10.40 | 496328 |
| 2023-10-05 | 10.23 | $10.42 | 736833 |
| 2023-10-04 | 10.22 | $10.29 | 661409 |
| 2023-10-03 | 10.23 | $10.08 | 708939 |
| 2023-10-02 | 10.26 | $10.18 | 1.1M |
| 2023-09-29 | 10.29 | $10.23 | 1.0M |
| 2023-09-28 | 10.31 | $10.19 | 859124 |
| 2023-09-27 | 10.34 | $9.92 | 521600 |
| 2023-09-26 | 10.41 | $9.93 | 653804 |
| 2023-09-25 | 10.48 | $10.08 | 466636 |
| 2023-09-22 | 10.53 | $9.96 | 648542 |
| 2023-09-21 | 10.61 | $10.05 | 632529 |
| 2023-09-20 | 10.68 | $10.29 | 384508 |
| 2023-09-19 | 10.73 | $10.45 | 482900 |
| 2023-09-18 | 10.77 | $10.52 | 637600 |
| 2023-09-15 | 10.81 | $10.73 | 2.8M |
| 2023-09-14 | 10.83 | $10.89 | 813800 |
| 2023-09-13 | 10.84 | $10.50 | 486509 |
| 2023-09-12 | 10.89 | $10.59 | 363828 |
| 2023-09-11 | 10.93 | $10.61 | 416500 |
| 2023-09-08 | 10.98 | $10.67 | 454049 |
| 2023-09-07 | 11.04 | $10.68 | 445600 |
| 2023-09-06 | 11.09 | $10.69 | 547807 |
| 2023-09-05 | 11.15 | $10.86 | 532331 |
| 2023-09-01 | 11.21 | $11.26 | 435932 |
| 2023-08-31 | 11.22 | $11.00 | 538700 |
| 2023-08-30 | 11.27 | $10.96 | 371386 |
| 2023-08-29 | 11.33 | $11.10 | 336900 |
| 2023-08-28 | 11.38 | $11.02 | 344800 |
| 2023-08-25 | 11.44 | $10.94 | 370500 |
| 2023-08-24 | 11.51 | $11.07 | 535144 |
| 2023-08-23 | 11.58 | $11.01 | 381800 |
| 2023-08-22 | 11.66 | $11.00 | 448200 |
| 2023-08-21 | 11.75 | $11.25 | 449045 |
| 2023-08-18 | 11.81 | $11.44 | 429400 |
| 2023-08-17 | 11.86 | $11.37 | 360216 |
| 2023-08-16 | 11.92 | $11.40 | 371648 |
| 2023-08-15 | 11.98 | $11.46 | 535100 |
| 2023-08-14 | 12.03 | $11.85 | 594200 |
| 2023-08-11 | 12.04 | $11.99 | 352100 |
| 2023-08-10 | 12.04 | $11.96 | 434700 |
| 2023-08-09 | 12.03 | $11.93 | 371331 |
| 2023-08-08 | 12.02 | $12.04 | 365700 |
| 2023-08-07 | 12.00 | $12.09 | 427600 |
| 2023-08-04 | 11.96 | $12.02 | 434931 |
| 2023-08-03 | 11.92 | $12.11 | 450314 |
| 2023-08-02 | 11.87 | $11.90 | 488224 |
| 2023-08-01 | 11.83 | $12.19 | 564823 |
| 2023-07-31 | 11.76 | $12.36 | 533721 |
| 2023-07-28 | 11.66 | $12.35 | 551000 |
| 2023-07-27 | 11.56 | $12.20 | 628700 |
| 2023-07-26 | 11.46 | $12.21 | 577000 |
| 2023-07-25 | 11.36 | $11.89 | 524343 |
| 2023-07-24 | 11.28 | $11.98 | 417532 |
| 2023-07-21 | 11.18 | $11.71 | 529800 |
| 2023-07-20 | 11.11 | $11.75 | 558600 |
| 2023-07-19 | 11.02 | $11.88 | 609700 |
| 2023-07-18 | 10.93 | $11.64 | 481000 |
| 2023-07-17 | 10.85 | $11.30 | 475623 |
| 2023-07-14 | 10.81 | $11.14 | 631200 |
| 2023-07-13 | 10.78 | $11.15 | 526400 |
| 2023-07-12 | 10.76 | $10.94 | 436646 |
| 2023-07-11 | 10.76 | $10.79 | 405100 |
| 2023-07-10 | 10.78 | $10.77 | 537801 |
| 2023-07-07 | 10.80 | $10.64 | 497529 |
| 2023-07-06 | 10.84 | $10.50 | 564700 |
| 2023-07-05 | 10.90 | $10.66 | 579237 |
| 2023-07-03 | 10.95 | $10.73 | 305808 |
| 2023-06-30 | 10.99 | $10.60 | 482563 |
| 2023-06-29 | 11.04 | $10.76 | 410354 |
| 2023-06-28 | 11.08 | $10.62 | 542300 |
| 2023-06-27 | 11.13 | $10.65 | 522808 |
| 2023-06-26 | 11.18 | $10.63 | 788100 |
| 2023-06-23 | 11.23 | $10.51 | 2.4M |
| 2023-06-22 | 11.30 | $10.68 | 743676 |
| 2023-06-21 | 11.34 | $11.00 | 716028 |
| 2023-06-20 | 11.36 | $11.31 | 679952 |
| 2023-06-16 | 11.35 | $11.59 | 3.2M |
| 2023-06-15 | 11.30 | $11.69 | 598000 |
| 2023-06-14 | 11.25 | $11.50 | 782700 |
| 2023-06-13 | 11.20 | $11.71 | 614700 |
| 2023-06-12 | 11.14 | $11.45 | 694000 |
| 2023-06-09 | 11.09 | $11.45 | 455011 |
| 2023-06-08 | 11.04 | $11.58 | 537300 |
| 2023-06-07 | 10.96 | $11.78 | 884200 |
| 2023-06-06 | 10.87 | $11.38 | 682500 |
| 2023-06-05 | 10.81 | $10.95 | 726742 |
| 2023-06-02 | 10.78 | $11.36 | 790202 |
| 2023-06-01 | 10.71 | $10.77 | 557600 |
| 2023-05-31 | 10.70 | $10.51 | 734750 |
| 2023-05-30 | 10.72 | $10.75 | 509114 |
| 2023-05-26 | 10.71 | $10.75 | 417605 |
| 2023-05-25 | 10.71 | $10.66 | 626341 |
| 2023-05-24 | 10.72 | $10.76 | 660017 |
| 2023-05-23 | 10.73 | $10.85 | 813700 |
| 2023-05-22 | 10.73 | $10.79 | 1.0M |
| 2023-05-19 | 10.73 | $10.77 | 552521 |
| 2023-05-18 | 10.75 | $11.05 | 706408 |
| 2023-05-17 | 10.74 | $11.15 | 987112 |
| 2023-05-16 | 10.72 | $10.54 | 626500 |
| 2023-05-15 | 10.76 | $10.64 | 921037 |
| 2023-05-12 | 10.80 | $10.59 | 683400 |
| 2023-05-11 | 10.85 | $10.32 | 655100 |
| 2023-05-10 | 10.93 | $10.40 | 736420 |
| 2023-05-09 | 11.00 | $10.33 | 795232 |
| 2023-05-08 | 11.10 | $10.39 | 723243 |
| 2023-05-05 | 11.19 | $10.64 | 1.1M |
| 2023-05-04 | 11.26 | $10.34 | 1.1M |
| 2023-05-03 | 11.37 | $10.62 | 1.3M |
| 2023-05-02 | 11.45 | $10.86 | 1.1M |
| 2023-05-01 | 11.52 | $11.33 | 989406 |
| 2023-04-28 | 11.54 | $11.69 | 642643 |
| 2023-04-27 | 11.54 | $11.72 | 760362 |
| 2023-04-26 | 11.53 | $11.31 | 1.0M |
| 2023-04-25 | 11.57 | $11.20 | 881340 |
| 2023-04-24 | 11.62 | $11.61 | 600400 |
| 2023-04-21 | 11.64 | $11.46 | 580400 |
| 2023-04-20 | 11.67 | $11.51 | 598200 |
| 2023-04-19 | 11.71 | $11.60 | 615200 |
| 2023-04-18 | 11.74 | $11.40 | 527507 |
| 2023-04-17 | 11.80 | $11.67 | 645514 |
| 2023-04-14 | 11.84 | $11.45 | 777854 |
| 2023-04-13 | 11.90 | $11.59 | 643348 |
| 2023-04-12 | 11.96 | $11.59 | 460200 |
| 2023-04-11 | 12.02 | $11.67 | 537337 |
| 2023-04-10 | 12.09 | $11.75 | 742729 |
| 2023-04-06 | 12.15 | $11.67 | 707300 |
| 2023-04-05 | 12.22 | $11.56 | 671216 |
| 2023-04-04 | 12.31 | $11.64 | 887519 |
| 2023-04-03 | 12.40 | $11.88 | 714321 |
| 2023-03-31 | 12.48 | $12.03 | 781800 |
| 2023-03-30 | 12.55 | $12.01 | 794643 |
| 2023-03-29 | 12.63 | $12.30 | 796300 |
| 2023-03-28 | 12.69 | $12.28 | 582019 |
| 2023-03-27 | 12.75 | $12.35 | 1.0M |
| 2023-03-24 | 12.82 | $12.62 | 1.3M |
| 2023-03-23 | 12.87 | $12.15 | 1.1M |
| 2023-03-22 | 12.97 | $12.32 | 1.4M |
| 2023-03-21 | 13.07 | $13.01 | 915046 |
| 2023-03-20 | 13.10 | $12.65 | 1.1M |
| 2023-03-17 | 13.17 | $12.52 | 4.1M |
| 2023-03-16 | 13.26 | $13.18 | 1.3M |
| 2023-03-15 | 13.29 | $12.80 | 1.5M |
| 2023-03-14 | 13.37 | $12.97 | 1.4M |
| 2023-03-13 | 13.43 | $12.85 | 2.3M |
| 2023-03-10 | 13.52 | $12.76 | 1.2M |
| 2023-03-09 | 13.62 | $12.75 | 837502 |
| 2023-03-08 | 13.72 | $13.29 | 403016 |
| 2023-03-07 | 13.78 | $13.29 | 495300 |
| 2023-03-06 | 13.84 | $13.43 | 755200 |
| 2023-03-03 | 13.90 | $13.79 | 399462 |
| 2023-03-02 | 13.93 | $13.68 | 558208 |
| 2023-03-01 | 13.97 | $13.74 | 501100 |
| 2023-02-28 | 14.00 | $13.82 | 630033 |
| 2023-02-27 | 14.03 | $13.78 | 413400 |
| 2023-02-24 | 14.06 | $13.83 | 586135 |
| 2023-02-23 | 14.08 | $13.92 | 597700 |
| 2023-02-22 | 14.10 | $13.88 | 1.0M |
| 2023-02-21 | 14.12 | $13.72 | 548216 |
| 2023-02-17 | 14.15 | $14.06 | 623124 |
| 2023-02-16 | 14.14 | $14.04 | 374139 |
| 2023-02-15 | 14.14 | $14.18 | 320930 |
| 2023-02-14 | 14.13 | $14.11 | 465725 |
| 2023-02-13 | 14.12 | $14.21 | 304900 |
| 2023-02-10 | 14.10 | $14.15 | 558428 |
| 2023-02-09 | 14.08 | $13.95 | 588817 |
| 2023-02-08 | 14.09 | $14.26 | 468913 |
| 2023-02-07 | 14.07 | $14.43 | 524000 |
| 2023-02-06 | 14.03 | $14.41 | 661426 |
| 2023-02-03 | 13.99 | $14.59 | 811800 |
| 2023-02-02 | 13.93 | $14.52 | 649578 |
| 2023-02-01 | 13.87 | $14.14 | 962944 |
| 2023-01-31 | 13.85 | $14.14 | 2.0M |
| 2023-01-30 | 13.82 | $13.76 | 760745 |
| 2023-01-27 | 13.84 | $13.90 | 863750 |
| 2023-01-26 | 13.84 | $13.42 | 499731 |
| 2023-01-25 | 13.89 | $13.41 | 795720 |
| 2023-01-24 | 13.94 | $13.75 | 442900 |
| 2023-01-23 | 13.97 | $13.56 | 668500 |
| 2023-01-20 | 14.01 | $13.81 | 700100 |
| 2023-01-19 | 14.03 | $13.74 | 501349 |
| 2023-01-18 | 14.06 | $13.77 | 628835 |
| 2023-01-17 | 14.08 | $14.20 | 453400 |
| 2023-01-13 | 14.06 | $14.34 | 550819 |
| 2023-01-12 | 14.03 | $14.29 | 455427 |
| 2023-01-11 | 14.00 | $14.15 | 458700 |
| 2023-01-10 | 13.99 | $14.05 | 456900 |
| 2023-01-09 | 13.98 | $13.98 | 388700 |
| 2023-01-06 | 13.99 | $14.19 | 409100 |
| 2023-01-05 | 13.98 | $13.82 | 571914 |
| 2023-01-04 | 14.00 | $13.99 | 659831 |
| 2023-01-03 | 14.01 | $13.94 | 488612 |
| 2022-12-30 | 14.03 | $13.98 | 535653 |
| 2022-12-29 | 14.05 | $14.01 | 337718 |
| 2022-12-28 | 14.07 | $13.91 | 367607 |
| 2022-12-27 | 14.11 | $14.01 | 438372 |
| 2022-12-23 | 14.14 | $14.03 | 425000 |
| 2022-12-22 | 14.18 | $13.92 | 562000 |
| 2022-12-21 | 14.24 | $14.16 | 448800 |
| 2022-12-20 | 14.27 | $13.93 | 441200 |
| 2022-12-19 | 14.33 | $13.90 | 710800 |
| 2022-12-16 | 14.40 | $13.70 | 3.8M |
| 2022-12-15 | 14.50 | $13.87 | 1.1M |
| 2022-12-14 | 14.58 | $13.98 | 826700 |
| 2022-12-13 | 14.66 | $14.25 | 829100 |
| 2022-12-12 | 14.71 | $14.38 | 678948 |
| 2022-12-09 | 14.76 | $14.32 | 385600 |
| 2022-12-08 | 14.81 | $14.46 | 411800 |
| 2022-12-07 | 14.86 | $14.29 | 544135 |
| 2022-12-06 | 14.92 | $14.26 | 543830 |
| 2022-12-05 | 14.98 | $14.31 | 922417 |
| 2022-12-02 | 15.05 | $15.13 | 572900 |
| 2022-12-01 | 15.03 | $15.11 | 502800 |
| 2022-11-30 | 15.02 | $15.29 | 860933 |
| 2022-11-29 | 14.98 | $15.06 | 407420 |
| 2022-11-28 | 14.97 | $14.97 | 474600 |
| 2022-11-25 | 14.97 | $15.23 | 368118 |
| 2022-11-23 | 14.93 | $15.13 | 446634 |
| 2022-11-22 | 14.91 | $15.15 | 494500 |
| 2022-11-21 | 14.88 | $15.05 | 440427 |
| 2022-11-18 | 14.85 | $14.79 | 637723 |
| 2022-11-17 | 14.84 | $14.78 | 454500 |
| 2022-11-16 | 14.83 | $14.89 | 557845 |
| 2022-11-15 | 14.81 | $15.02 | 671503 |
| 2022-11-14 | 14.77 | $14.91 | 839707 |
| 2022-11-11 | 14.74 | $14.85 | 561733 |
| 2022-11-10 | 14.71 | $15.10 | 1.0M |
| 2022-11-09 | 14.65 | $14.71 | 534026 |
| 2022-11-08 | 14.62 | $14.79 | 484645 |
| 2022-11-07 | 14.59 | $14.88 | 500000 |
| 2022-11-04 | 14.53 | $14.98 | 592000 |
| 2022-11-03 | 14.47 | $14.65 | 411332 |
| 2022-11-02 | 14.42 | $14.69 | 857500 |
| 2022-11-01 | 14.37 | $15.08 | 916630 |
| 2022-10-31 | 14.28 | $15.06 | 1.4M |
| 2022-10-28 | 14.19 | $14.94 | 860837 |
| 2022-10-27 | 14.10 | $14.47 | 706017 |
| 2022-10-26 | 14.05 | $14.22 | 819422 |
| 2022-10-25 | 14.02 | $14.47 | 928700 |
| 2022-10-24 | 13.96 | $14.12 | 825606 |
| 2022-10-21 | 13.94 | $13.82 | 1.2M |
| 2022-10-20 | 13.95 | $13.73 | 952089 |
| 2022-10-19 | 13.97 | $14.23 | 713435 |
| 2022-10-18 | 13.94 | $14.38 | 966045 |
| 2022-10-17 | 13.90 | $14.37 | 1.1M |
| 2022-10-14 | 13.86 | $14.09 | 743408 |
| 2022-10-13 | 13.84 | $14.15 | 913400 |
| 2022-10-12 | 13.83 | $13.79 | 475900 |
| 2022-10-11 | 13.84 | $13.76 | 766400 |
| 2022-10-10 | 13.86 | $13.59 | 907200 |
| 2022-10-07 | 13.90 | $13.51 | 1.1M |
| 2022-10-06 | 13.95 | $13.79 | 916704 |
| 2022-10-05 | 13.97 | $13.89 | 756300 |
| 2022-10-04 | 13.98 | $14.03 | 810813 |
| 2022-10-03 | 13.98 | $13.68 | 823103 |
| 2022-09-30 | 14.01 | $13.51 | 944641 |
| 2022-09-29 | 14.06 | $13.75 | 1.1M |
| 2022-09-28 | 14.09 | $13.99 | 1.2M |
| 2022-09-27 | 14.10 | $13.69 | 903424 |
| 2022-09-26 | 14.14 | $13.90 | 840700 |
| 2022-09-23 | 14.16 | $14.04 | 1.0M |
| 2022-09-22 | 14.17 | $14.25 | 894913 |
| 2022-09-21 | 14.16 | $14.53 | 568000 |
| 2022-09-20 | 14.12 | $14.62 | 533445 |
| 2022-09-19 | 14.08 | $14.48 | 640400 |
| 2022-09-16 | 14.05 | $14.26 | 3.3M |
| 2022-09-15 | 14.04 | $14.08 | 867835 |
| 2022-09-14 | 14.06 | $13.88 | 735000 |
| 2022-09-13 | 14.10 | $13.71 | 759400 |
| 2022-09-12 | 14.17 | $14.17 | 939300 |
| 2022-09-09 | 14.20 | $14.08 | 428232 |
| 2022-09-08 | 14.23 | $13.95 | 593324 |
| 2022-09-07 | 14.28 | $13.75 | 586202 |
| 2022-09-06 | 14.36 | $13.70 | 749417 |
| 2022-09-02 | 14.44 | $13.94 | 551016 |
| 2022-09-01 | 14.50 | $14.13 | 818543 |
| 2022-08-31 | 14.54 | $14.07 | 938500 |
| 2022-08-30 | 14.59 | $14.26 | 581531 |
| 2022-08-29 | 14.61 | $14.15 | 810829 |
| 2022-08-26 | 14.65 | $14.25 | 673407 |
| 2022-08-25 | 14.68 | $14.50 | 772200 |
| 2022-08-24 | 14.69 | $14.38 | 711134 |
| 2022-08-23 | 14.70 | $14.56 | 337048 |
| 2022-08-22 | 14.70 | $14.64 | 610800 |
| 2022-08-19 | 14.68 | $14.97 | 515231 |
| 2022-08-18 | 14.62 | $15.17 | 392900 |
| 2022-08-17 | 14.53 | $15.16 | 462300 |
| 2022-08-16 | 14.43 | $15.14 | 652112 |
| 2022-08-15 | 14.32 | $15.08 | 838700 |
| 2022-08-12 | 14.21 | $14.86 | 608505 |
| 2022-08-11 | 14.11 | $14.65 | 702200 |
| 2022-08-10 | 14.01 | $14.46 | 627600 |
| 2022-08-09 | 13.93 | $14.43 | 684900 |
| 2022-08-08 | 13.84 | $14.20 | 634102 |
| 2022-08-05 | 13.77 | $14.16 | 830645 |
| 2022-08-04 | 13.69 | $14.09 | 584829 |
| 2022-08-03 | 13.62 | $14.04 | 690200 |
| 2022-08-02 | 13.54 | $14.23 | 682000 |
| 2022-08-01 | 13.44 | $14.44 | 753400 |
| 2022-07-29 | 13.32 | $14.38 | 706319 |
| 2022-07-28 | 13.19 | $14.15 | 954600 |
| 2022-07-27 | 13.08 | $13.84 | 890300 |
| 2022-07-26 | 12.99 | $13.62 | 1.3M |
| 2022-07-25 | 12.92 | $13.45 | 1.3M |
| 2022-07-22 | 12.86 | $13.07 | 628800 |
| 2022-07-21 | 12.84 | $13.13 | 603327 |
| 2022-07-20 | 12.81 | $13.10 | 652800 |
| 2022-07-19 | 12.77 | $12.99 | 592600 |
| 2022-07-18 | 12.75 | $12.70 | 483400 |
| 2022-07-15 | 12.75 | $12.68 | 569832 |
| 2022-07-14 | 12.75 | $12.41 | 650045 |
| 2022-07-13 | 12.78 | $12.59 | 519300 |
| 2022-07-12 | 12.78 | $12.76 | 723900 |
| 2022-07-11 | 12.77 | $12.78 | 537422 |
| 2022-07-08 | 12.76 | $12.86 | 680219 |
| 2022-07-07 | 12.73 | $12.87 | 716900 |
| 2022-07-06 | 12.71 | $12.94 | 730132 |
| 2022-07-05 | 12.68 | $13.02 | 1.1M |
| 2022-07-01 | 12.63 | $13.01 | 880200 |
| 2022-06-30 | 12.59 | $12.80 | 926000 |
| 2022-06-29 | 12.57 | $12.73 | 667332 |
| 2022-06-28 | 12.55 | $12.82 | 667519 |
| 2022-06-27 | 12.53 | $12.81 | 703500 |
| 2022-06-24 | 12.51 | $12.88 | 2.5M |
| 2022-06-23 | 12.48 | $12.50 | 927631 |
| 2022-06-22 | 12.49 | $12.60 | 988005 |
| 2022-06-21 | 12.49 | $12.57 | 1.3M |
| 2022-06-17 | 12.48 | $12.21 | 2.3M |
| 2022-06-16 | 12.52 | $12.11 | 986817 |
| 2022-06-15 | 12.57 | $12.40 | 940138 |
| 2022-06-14 | 12.59 | $12.34 | 918227 |
| 2022-06-13 | 12.61 | $12.33 | 1.4M |
| 2022-06-10 | 12.64 | $12.38 | 1.0M |
| 2022-06-09 | 12.66 | $12.37 | 774046 |
| 2022-06-08 | 12.68 | $12.58 | 533800 |
| 2022-06-07 | 12.68 | $12.74 | 642800 |
| 2022-06-06 | 12.66 | $12.70 | 468219 |
| 2022-06-03 | 12.64 | $12.67 | 602924 |
| 2022-06-02 | 12.63 | $12.84 | 850157 |
| 2022-06-01 | 12.60 | $12.78 | 688000 |
| 2022-05-31 | 12.58 | $12.89 | 1.1M |
| 2022-05-27 | 12.54 | $12.87 | 664910 |
| 2022-05-26 | 12.50 | $12.83 | 706700 |
| 2022-05-25 | 12.47 | $12.67 | 759849 |
| 2022-05-24 | 12.45 | $12.64 | 636610 |
| 2022-05-23 | 12.44 | $12.58 | 661000 |
| 2022-05-20 | 12.44 | $12.37 | 858233 |
| 2022-05-19 | 12.46 | $12.44 | 1.6M |
| 2022-05-18 | 12.47 | $12.55 | 1.0M |
| 2022-05-17 | 12.49 | $12.59 | 781200 |
| 2022-05-16 | 12.50 | $12.24 | 954903 |
| 2022-05-13 | 12.55 | $12.25 | 658610 |
| 2022-05-12 | 12.60 | $12.31 | 906740 |
| 2022-05-11 | 12.65 | $12.26 | 836390 |
| 2022-05-10 | 12.71 | $12.20 | 1.1M |
| 2022-05-09 | 12.77 | $12.37 | 974709 |
| 2022-05-06 | 12.83 | $12.35 | 1.7M |
| 2022-05-05 | 12.89 | $12.65 | 855500 |
| 2022-05-04 | 12.93 | $12.70 | 976264 |
| 2022-05-03 | 12.96 | $12.60 | 941315 |
| 2022-05-02 | 13.01 | $12.56 | 1.2M |
| 2022-04-29 | 13.06 | $12.68 | 1.3M |
| 2022-04-28 | 13.11 | $12.84 | 544516 |
| 2022-04-27 | 13.14 | $12.75 | 907800 |
| 2022-04-26 | 13.19 | $12.85 | 998202 |
| 2022-04-25 | 13.24 | $13.05 | 1.0M |
| 2022-04-22 | 13.27 | $13.26 | 846200 |
| 2022-04-21 | 13.28 | $13.47 | 677500 |
| 2022-04-20 | 13.27 | $13.46 | 644200 |
| 2022-04-19 | 13.27 | $13.36 | 914500 |
| 2022-04-18 | 13.27 | $13.06 | 766900 |
| 2022-04-14 | 13.31 | $13.10 | 696302 |
| 2022-04-13 | 13.35 | $13.19 | 792730 |
| 2022-04-12 | 13.39 | $12.99 | 812500 |
| 2022-04-11 | 13.44 | $13.05 | 1.2M |
| 2022-04-08 | 13.50 | $13.04 | 794200 |
| 2022-04-07 | 13.57 | $13.12 | 984500 |
| 2022-04-06 | 13.63 | $13.20 | 909115 |
| 2022-04-05 | 13.69 | $13.30 | 1.1M |
| 2022-04-04 | 13.73 | $13.45 | 686606 |
| 2022-04-01 | 13.77 | $13.51 | 854800 |
| 2022-03-31 | 13.80 | $13.51 | 671129 |
| 2022-03-30 | 13.83 | $13.67 | 766000 |
| 2022-03-29 | 13.85 | $14.05 | 888322 |
| 2022-03-28 | 13.84 | $13.83 | 759500 |
| 2022-03-25 | 13.84 | $13.80 | 692805 |
| 2022-03-24 | 13.85 | $13.55 | 821200 |
| 2022-03-23 | 13.88 | $13.33 | 1.2M |
| 2022-03-22 | 13.94 | $13.85 | 731715 |
| 2022-03-21 | 13.94 | $13.80 | 1.1M |
| 2022-03-18 | 13.96 | $13.80 | 7.3M |
| 2022-03-17 | 13.98 | $13.99 | 999516 |
| 2022-03-16 | 13.98 | $14.30 | 1.0M |
| 2022-03-15 | 13.94 | $14.09 | 769517 |
| 2022-03-14 | 13.93 | $14.23 | 1.1M |
| 2022-03-11 | 13.91 | $14.01 | 717400 |
| 2022-03-10 | 13.91 | $13.85 | 468944 |
| 2022-03-09 | 13.92 | $13.80 | 595000 |
| 2022-03-08 | 13.94 | $13.70 | 796200 |
| 2022-03-07 | 13.97 | $13.71 | 745707 |
| 2022-03-04 | 14.00 | $13.86 | 908247 |
| 2022-03-03 | 14.01 | $14.13 | 756450 |
| 2022-03-02 | 14.00 | $13.93 | 689219 |
| 2022-03-01 | 14.01 | $13.60 | 1.3M |
| 2022-02-28 | 14.05 | $14.08 | 2.4M |
| 2022-02-25 | 14.05 | $14.03 | 1.4M |
| 2022-02-24 | 14.05 | $13.73 | 845005 |
| 2022-02-23 | 14.08 | $13.98 | 756704 |
| 2022-02-22 | 14.09 | $14.15 | 846200 |
| 2022-02-18 | 14.09 | $14.26 | 1.0M |
| 2022-02-17 | 14.07 | $13.97 | 839400 |
| 2022-02-16 | 14.09 | $14.26 | 549399 |
| 2022-02-15 | 14.08 | $14.21 | 599400 |
| 2022-02-14 | 14.08 | $14.06 | 1.1M |
| 2022-02-11 | 14.09 | $14.18 | 1.0M |
| 2022-02-10 | 14.10 | $13.99 | 900000 |
| 2022-02-09 | 14.13 | $13.94 | 607448 |
| 2022-02-08 | 14.17 | $14.23 | 656437 |
| 2022-02-07 | 14.18 | $13.96 | 645720 |
| 2022-02-04 | 14.23 | $13.93 | 678702 |
| 2022-02-03 | 14.28 | $13.84 | 710607 |
| 2022-02-02 | 14.34 | $13.80 | 996719 |
| 2022-02-01 | 14.40 | $14.09 | 1.2M |
| 2022-01-31 | 14.44 | $14.11 | 2.6M |
| 2022-01-28 | 14.48 | $14.02 | 935100 |
| 2022-01-27 | 14.53 | $14.02 | 1.0M |
| 2022-01-26 | 14.58 | $14.32 | 1.1M |
| 2022-01-25 | 14.60 | $14.59 | 1.1M |
| 2022-01-24 | 14.59 | $14.41 | 1.3M |
| 2022-01-21 | 14.59 | $14.28 | 866700 |
| 2022-01-20 | 14.61 | $14.38 | 574602 |
| 2022-01-19 | 14.62 | $14.65 | 512191 |
| 2022-01-18 | 14.59 | $14.94 | 589800 |
| 2022-01-14 | 14.53 | $15.01 | 837910 |
| 2022-01-13 | 14.46 | $14.84 | 782900 |
| 2022-01-12 | 14.39 | $14.81 | 560400 |
| 2022-01-11 | 14.33 | $14.75 | 713400 |
| 2022-01-10 | 14.26 | $14.72 | 1.2M |
| 2022-01-07 | 14.20 | $14.72 | 909555 |
| 2022-01-06 | 14.13 | $14.68 | 949163 |
| 2022-01-05 | 14.06 | $14.35 | 670700 |
| 2022-01-04 | 14.01 | $14.40 | 716400 |
| 2022-01-03 | 13.97 | $14.25 | 633632 |
| 2021-12-31 | 13.93 | $14.16 | 368829 |
| 2021-12-30 | 13.90 | $14.15 | 494300 |
| 2021-12-29 | 13.87 | $14.16 | 310500 |
| 2021-12-28 | 13.83 | $14.14 | 406012 |
| 2021-12-27 | 13.79 | $14.13 | 415500 |
| 2021-12-23 | 13.75 | $14.00 | 284400 |
| 2021-12-22 | 13.72 | $13.86 | 403654 |
| 2021-12-21 | 13.71 | $13.73 | 470900 |
| 2021-12-20 | 13.71 | $13.54 | 827041 |
| 2021-12-17 | 13.73 | $13.77 | 3.6M |
| 2021-12-16 | 13.73 | $13.80 | 694708 |
| 2021-12-15 | 13.72 | $13.53 | 1.6M |
| 2021-12-14 | 13.75 | $13.77 | 802100 |
| 2021-12-13 | 13.75 | $13.70 | 572329 |
| 2021-12-10 | 13.77 | $13.71 | 378730 |
| 2021-12-09 | 13.79 | $13.64 | 428606 |
| 2021-12-08 | 13.81 | $13.84 | 459800 |
| 2021-12-07 | 13.82 | $13.86 | 615129 |
| 2021-12-06 | 13.83 | $14.15 | 701900 |
| 2021-12-03 | 13.81 | $13.93 | 1.2M |
| 2021-12-02 | 13.81 | $13.79 | 970800 |
| 2021-12-01 | 13.83 | $13.20 | 633504 |
| 2021-11-30 | 13.91 | $13.28 | 680244 |
| 2021-11-29 | 13.99 | $13.32 | 597200 |
| 2021-11-26 | 14.06 | $13.45 | 516300 |
| 2021-11-24 | 14.12 | $14.11 | 206500 |
| 2021-11-23 | 14.12 | $14.16 | 333327 |
| 2021-11-22 | 14.12 | $14.07 | 371600 |
| 2021-11-19 | 14.13 | $13.86 | 401700 |
| 2021-11-18 | 14.15 | $13.94 | 462107 |
| 2021-11-17 | 14.17 | $13.98 | 468600 |
| 2021-11-16 | 14.19 | $14.19 | 491146 |
| 2021-11-15 | 14.18 | $14.34 | 570029 |
| 2021-11-12 | 14.16 | $14.23 | 370800 |
| 2021-11-11 | 14.14 | $14.42 | 504100 |
| 2021-11-10 | 14.11 | $14.26 | 345600 |
| 2021-11-09 | 14.09 | $14.17 | 445900 |
| 2021-11-08 | 14.08 | $14.22 | 376045 |
| 2021-11-05 | 14.06 | $14.21 | 478100 |
| 2021-11-04 | 14.04 | $13.89 | 654202 |
| 2021-11-03 | 14.05 | $14.32 | 553723 |
| 2021-11-02 | 14.01 | $14.06 | 371900 |
| 2021-11-01 | 14.00 | $14.22 | 459118 |
| 2021-10-29 | 13.97 | $13.80 | 467906 |
| 2021-10-28 | 13.97 | $13.89 | 548500 |
| 2021-10-27 | 13.97 | $14.02 | 773400 |
| 2021-10-26 | 13.95 | $14.26 | 642710 |
| 2021-10-25 | 13.90 | $14.31 | 826400 |
| 2021-10-22 | 13.85 | $14.09 | 370332 |
| 2021-10-21 | 13.81 | $13.98 | 642244 |
| 2021-10-20 | 13.77 | $14.02 | 443200 |
| 2021-10-19 | 13.72 | $13.80 | 358900 |
| 2021-10-18 | 13.69 | $13.81 | 388706 |
| 2021-10-15 | 13.65 | $13.91 | 661930 |
| 2021-10-14 | 13.59 | $13.98 | 334701 |
| 2021-10-13 | 13.53 | $13.84 | 447200 |
| 2021-10-12 | 13.47 | $13.93 | 420011 |
| 2021-10-11 | 13.39 | $13.89 | 379148 |
| 2021-10-08 | 13.32 | $13.90 | 388700 |
| 2021-10-07 | 13.23 | $13.75 | 445018 |
| 2021-10-06 | 13.16 | $13.58 | 545700 |
| 2021-10-05 | 13.10 | $13.56 | 718200 |
| 2021-10-04 | 13.03 | $13.56 | 634700 |
| 2021-10-01 | 12.96 | $13.48 | 810739 |
| 2021-09-30 | 12.90 | $13.28 | 819000 |
| 2021-09-29 | 12.85 | $13.40 | 624800 |
| 2021-09-28 | 12.79 | $13.24 | 714800 |
| 2021-09-27 | 12.75 | $13.29 | 803900 |
| 2021-09-24 | 12.70 | $12.94 | 491628 |
| 2021-09-23 | 12.68 | $12.81 | 455600 |
| 2021-09-22 | 12.67 | $12.57 | 613900 |
| 2021-09-21 | 12.70 | $12.43 | 636200 |
| 2021-09-20 | 12.73 | $12.50 | 1.0M |
| 2021-09-17 | 12.77 | $12.80 | 2.4M |
| 2021-09-16 | 12.77 | $12.58 | 555237 |
| 2021-09-15 | 12.80 | $12.69 | 507839 |
| 2021-09-14 | 12.82 | $12.70 | 602900 |
| 2021-09-13 | 12.85 | $12.78 | 647409 |
| 2021-09-10 | 12.87 | $12.63 | 717700 |
| 2021-09-09 | 12.90 | $12.64 | 654700 |
| 2021-09-08 | 12.94 | $12.59 | 424100 |
| 2021-09-07 | 12.99 | $12.69 | 418631 |
| 2021-09-03 | 13.03 | $12.74 | 490733 |
| 2021-09-02 | 13.06 | $12.89 | 393000 |
| 2021-09-01 | 13.09 | $12.95 | 311700 |
| 2021-08-31 | 13.10 | $13.02 | 365800 |
| 2021-08-30 | 13.11 | $12.93 | 323312 |
| 2021-08-27 | 13.13 | $13.16 | 573636 |
| 2021-08-26 | 13.13 | $12.95 | 412636 |
| 2021-08-25 | 13.15 | $13.05 | 428000 |
| 2021-08-24 | 13.17 | $13.08 | 408313 |
| 2021-08-23 | 13.18 | $13.17 | 322100 |
| 2021-08-20 | 13.18 | $13.10 | 1.2M |
| 2021-08-19 | 13.19 | $12.97 | 491900 |
| 2021-08-18 | 13.21 | $13.09 | 378110 |
| 2021-08-17 | 13.23 | $13.22 | 440900 |
| 2021-08-16 | 13.23 | $13.33 | 576308 |
| 2021-08-13 | 13.23 | $13.32 | 527731 |
| 2021-08-12 | 13.22 | $13.34 | 574000 |
| 2021-08-11 | 13.22 | $13.37 | 502300 |
| 2021-08-10 | 13.21 | $13.22 | 330503 |
| 2021-08-09 | 13.22 | $13.10 | 297200 |
| 2021-08-06 | 13.24 | $13.18 | 494100 |
| 2021-08-05 | 13.26 | $12.97 | 442200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.74
2026-07-31
Close Price
$15.74
Vol: 1.6M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.00
Average
12.79
Maximum
15.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 15.74 | $15.74 | 1.6M |
| 2026-07-30 | 15.71 | $15.69 | 1.0M |
| 2026-07-29 | 15.68 | $15.89 | 1.3M |
| 2026-07-28 | 15.59 | $15.90 | 1.8M |
| 2026-07-27 | 15.49 | $15.41 | 1.2M |
| 2026-07-24 | 15.48 | $15.40 | 1.1M |
| 2026-07-23 | 15.46 | $15.29 | 1.5M |
| 2026-07-22 | 15.47 | $15.34 | 1.0M |
| 2026-07-21 | 15.46 | $15.45 | 1.1M |
| 2026-07-20 | 15.42 | $15.42 | 808700 |
| 2026-07-17 | 15.39 | $15.53 | 1.4M |
| 2026-07-16 | 15.32 | $15.67 | 1.3M |
| 2026-07-15 | 15.21 | $15.20 | 670315 |
| 2026-07-14 | 15.18 | $15.11 | 721600 |
| 2026-07-13 | 15.17 | $15.05 | 853846 |
| 2026-07-10 | 15.16 | $15.04 | 1.0M |
| 2026-07-09 | 15.15 | $14.95 | 767300 |
| 2026-07-08 | 15.16 | $14.78 | 1.2M |
| 2026-07-07 | 15.20 | $15.03 | 673200 |
| 2026-07-06 | 15.20 | $15.11 | 1.1M |
| 2026-07-02 | 15.17 | $15.11 | 1.4M |
| 2026-07-01 | 15.14 | $15.35 | 1.4M |
| 2026-06-30 | 15.05 | $15.16 | 1.0M |
| 2026-06-29 | 14.99 | $15.07 | 1.2M |
| 2026-06-26 | 14.93 | $15.14 | 4.4M |
| 2026-06-25 | 14.85 | $15.09 | 977682 |
| 2026-06-24 | 14.76 | $14.99 | 1.5M |
| 2026-06-23 | 14.67 | $14.86 | 1.1M |
| 2026-06-22 | 14.60 | $14.59 | 930180 |
| 2026-06-18 | 14.57 | $14.48 | 3.7M |
| 2026-06-17 | 14.56 | $14.35 | 1.4M |
| 2026-06-16 | 14.57 | $14.62 | 1.3M |
| 2026-06-15 | 14.52 | $14.55 | 934200 |
| 2026-06-12 | 14.48 | $14.80 | 742511 |
| 2026-06-11 | 14.38 | $14.58 | 847162 |
| 2026-06-10 | 14.31 | $14.56 | 949030 |
| 2026-06-09 | 14.23 | $14.39 | 799301 |
| 2026-06-08 | 14.17 | $14.28 | 643824 |
| 2026-06-05 | 14.13 | $14.19 | 925300 |
| 2026-06-04 | 14.09 | $14.17 | 908800 |
| 2026-06-03 | 14.05 | $13.80 | 1.4M |
| 2026-06-02 | 14.09 | $14.16 | 1.0M |
| 2026-06-01 | 14.05 | $13.97 | 871000 |
| 2026-05-29 | 14.04 | $14.15 | 1.6M |
| 2026-05-28 | 14.00 | $14.07 | 1.3M |
| 2026-05-27 | 13.96 | $13.91 | 878500 |
| 2026-05-26 | 13.95 | $14.10 | 897633 |
| 2026-05-22 | 13.89 | $13.97 | 657800 |
| 2026-05-21 | 13.86 | $13.97 | 902800 |
| 2026-05-20 | 13.81 | $13.89 | 1.4M |
| 2026-05-19 | 13.78 | $13.66 | 763429 |
| 2026-05-18 | 13.79 | $13.66 | 806804 |
| 2026-05-15 | 13.79 | $13.40 | 1.1M |
| 2026-05-14 | 13.86 | $13.58 | 806900 |
| 2026-05-13 | 13.89 | $13.52 | 1.1M |
| 2026-05-12 | 13.94 | $13.71 | 1.0M |
| 2026-05-11 | 13.96 | $13.70 | 924636 |
| 2026-05-08 | 13.98 | $13.89 | 757448 |
| 2026-05-07 | 13.96 | $13.83 | 986507 |
| 2026-05-06 | 13.95 | $14.08 | 1.0M |
| 2026-05-05 | 13.88 | $14.03 | 889407 |
| 2026-05-04 | 13.81 | $13.78 | 1.2M |
| 2026-05-01 | 13.79 | $13.94 | 871700 |
| 2026-04-30 | 13.72 | $13.83 | 1.5M |
| 2026-04-29 | 13.66 | $13.75 | 1.6M |
| 2026-04-28 | 13.60 | $14.16 | 2.2M |
| 2026-04-27 | 13.45 | $13.49 | 1.1M |
| 2026-04-24 | 13.42 | $13.28 | 718400 |
| 2026-04-23 | 13.42 | $13.42 | 576700 |
| 2026-04-22 | 13.39 | $13.20 | 783316 |
| 2026-04-21 | 13.40 | $13.22 | 1.4M |
| 2026-04-20 | 13.41 | $13.38 | 726200 |
| 2026-04-17 | 13.39 | $13.45 | 1.3M |
| 2026-04-16 | 13.34 | $13.25 | 1.1M |
| 2026-04-15 | 13.33 | $13.29 | 946400 |
| 2026-04-14 | 13.31 | $13.38 | 979889 |
| 2026-04-13 | 13.26 | $13.47 | 778500 |
| 2026-04-10 | 13.18 | $13.56 | 814352 |
| 2026-04-09 | 13.07 | $13.73 | 1.2M |
| 2026-04-08 | 12.91 | $13.47 | 1.3M |
| 2026-04-07 | 12.77 | $13.17 | 1.1M |
| 2026-04-06 | 12.67 | $13.08 | 868200 |
| 2026-04-02 | 12.58 | $12.93 | 1.1M |
| 2026-04-01 | 12.50 | $12.89 | 1.3M |
| 2026-03-31 | 12.42 | $12.69 | 2.0M |
| 2026-03-30 | 12.37 | $12.58 | 1.3M |
| 2026-03-27 | 12.33 | $12.42 | 1.0M |
| 2026-03-26 | 12.32 | $12.59 | 1.2M |
| 2026-03-25 | 12.27 | $12.51 | 5.4M |
| 2026-03-24 | 12.24 | $12.45 | 1.4M |
| 2026-03-23 | 12.21 | $12.44 | 1.4M |
| 2026-03-20 | 12.18 | $12.21 | 8.8M |
| 2026-03-19 | 12.20 | $12.22 | 1.3M |
| 2026-03-18 | 12.21 | $12.09 | 1.5M |
| 2026-03-17 | 12.26 | $12.13 | 1.1M |
| 2026-03-16 | 12.31 | $12.22 | 888839 |
| 2026-03-13 | 12.35 | $12.26 | 1.1M |
| 2026-03-12 | 12.39 | $12.25 | 1.2M |
| 2026-03-11 | 12.44 | $12.22 | 1.1M |
| 2026-03-10 | 12.50 | $12.23 | 1.6M |
| 2026-03-09 | 12.57 | $12.31 | 2.1M |
| 2026-03-06 | 12.63 | $12.28 | 1.3M |
| 2026-03-05 | 12.71 | $12.45 | 902121 |
| 2026-03-04 | 12.77 | $12.63 | 889596 |
| 2026-03-03 | 12.80 | $12.62 | 954600 |
| 2026-03-02 | 12.84 | $12.63 | 917700 |
| 2026-02-27 | 12.88 | $12.45 | 1.2M |
| 2026-02-26 | 12.97 | $12.91 | 799500 |
| 2026-02-25 | 12.97 | $12.92 | 682700 |
| 2026-02-24 | 12.98 | $12.63 | 828700 |
| 2026-02-23 | 13.04 | $12.54 | 1.2M |
| 2026-02-20 | 13.13 | $12.99 | 831100 |
| 2026-02-19 | 13.13 | $12.96 | 835632 |
| 2026-02-18 | 13.15 | $12.94 | 1.3M |
| 2026-02-17 | 13.17 | $13.03 | 886736 |
| 2026-02-13 | 13.17 | $12.99 | 691300 |
| 2026-02-12 | 13.18 | $12.93 | 1.2M |
| 2026-02-11 | 13.21 | $13.01 | 992119 |
| 2026-02-10 | 13.22 | $13.16 | 974218 |
| 2026-02-09 | 13.19 | $13.31 | 738300 |
| 2026-02-06 | 13.13 | $13.34 | 1.0M |
| 2026-02-05 | 13.06 | $13.24 | 1.2M |
| 2026-02-04 | 12.99 | $13.44 | 1.6M |
| 2026-02-03 | 12.86 | $13.22 | 1.4M |
| 2026-02-02 | 12.76 | $13.04 | 1.2M |
| 2026-01-30 | 12.68 | $12.88 | 1.8M |
| 2026-01-29 | 12.62 | $12.79 | 1.6M |
| 2026-01-28 | 12.57 | $12.55 | 1.1M |
| 2026-01-27 | 12.56 | $12.76 | 1.5M |
| 2026-01-26 | 12.50 | $12.66 | 1.0M |
| 2026-01-23 | 12.46 | $12.49 | 1.0M |
| 2026-01-22 | 12.44 | $12.81 | 1.4M |
| 2026-01-21 | 12.35 | $12.92 | 1.5M |
| 2026-01-20 | 12.23 | $12.32 | 1.1M |
| 2026-01-16 | 12.21 | $12.28 | 910900 |
| 2026-01-15 | 12.20 | $12.38 | 823748 |
| 2026-01-14 | 12.16 | $12.13 | 801600 |
| 2026-01-13 | 12.17 | $11.98 | 882403 |
| 2026-01-12 | 12.22 | $12.08 | 643900 |
| 2026-01-09 | 12.25 | $12.23 | 857349 |
| 2026-01-08 | 12.26 | $12.40 | 712544 |
| 2026-01-07 | 12.23 | $12.08 | 634912 |
| 2026-01-06 | 12.26 | $12.20 | 717212 |
| 2026-01-05 | 12.27 | $12.13 | 728846 |
| 2026-01-02 | 12.30 | $11.98 | 679400 |
| 2025-12-31 | 12.37 | $12.00 | 580600 |
| 2025-12-30 | 12.44 | $12.10 | 642100 |
| 2025-12-29 | 12.51 | $12.23 | 614115 |
| 2025-12-26 | 12.55 | $12.25 | 432500 |
| 2025-12-24 | 12.60 | $12.29 | 459520 |
| 2025-12-23 | 12.64 | $12.35 | 905100 |
| 2025-12-22 | 12.68 | $12.48 | 758801 |
| 2025-12-19 | 12.70 | $12.61 | 1.8M |
| 2025-12-18 | 12.69 | $12.77 | 756822 |
| 2025-12-17 | 12.64 | $12.76 | 771376 |
| 2025-12-16 | 12.59 | $12.71 | 824817 |
| 2025-12-15 | 12.53 | $12.78 | 872510 |
| 2025-12-12 | 12.46 | $12.74 | 707800 |
| 2025-12-11 | 12.37 | $12.78 | 796400 |
| 2025-12-10 | 12.27 | $12.76 | 1.4M |
| 2025-12-09 | 12.15 | $12.31 | 918400 |
| 2025-12-08 | 12.10 | $12.27 | 1.1M |
| 2025-12-05 | 12.06 | $12.17 | 622939 |
| 2025-12-04 | 12.03 | $12.34 | 746272 |
| 2025-12-03 | 11.96 | $12.47 | 960800 |
| 2025-12-02 | 11.85 | $12.26 | 1.2M |
| 2025-12-01 | 11.77 | $12.04 | 641565 |
| 2025-11-28 | 11.72 | $11.96 | 565100 |
| 2025-11-26 | 11.68 | $12.04 | 1.6M |
| 2025-11-25 | 11.61 | $12.17 | 1.3M |
| 2025-11-24 | 11.51 | $11.74 | 780632 |
| 2025-11-21 | 11.49 | $11.76 | 1.2M |
| 2025-11-20 | 11.46 | $11.30 | 696200 |
| 2025-11-19 | 11.53 | $11.34 | 789000 |
| 2025-11-18 | 11.59 | $11.47 | 1.1M |
| 2025-11-17 | 11.64 | $11.37 | 1.0M |
| 2025-11-14 | 11.73 | $11.77 | 759046 |
| 2025-11-13 | 11.74 | $11.74 | 739300 |
| 2025-11-12 | 11.76 | $11.83 | 836307 |
| 2025-11-11 | 11.77 | $11.81 | 520800 |
| 2025-11-10 | 11.78 | $11.78 | 718721 |
| 2025-11-07 | 11.81 | $11.72 | 815200 |
| 2025-11-06 | 11.85 | $11.62 | 789100 |
| 2025-11-05 | 11.92 | $11.99 | 791542 |
| 2025-11-04 | 11.93 | $11.77 | 883800 |
| 2025-11-03 | 11.98 | $11.85 | 1.0M |
| 2025-10-31 | 12.03 | $11.71 | 941348 |
| 2025-10-30 | 12.11 | $11.78 | 1.2M |
| 2025-10-29 | 12.19 | $11.72 | 2.1M |
| 2025-10-28 | 12.30 | $12.05 | 2.1M |
| 2025-10-27 | 12.36 | $12.51 | 693000 |
| 2025-10-24 | 12.33 | $12.57 | 665494 |
| 2025-10-23 | 12.28 | $12.28 | 595517 |
| 2025-10-22 | 12.29 | $12.35 | 706700 |
| 2025-10-21 | 12.29 | $12.36 | 449629 |
| 2025-10-20 | 12.28 | $12.35 | 786600 |
| 2025-10-17 | 12.27 | $12.10 | 870200 |
| 2025-10-16 | 12.32 | $11.84 | 1.2M |
| 2025-10-15 | 12.42 | $12.51 | 634235 |
| 2025-10-14 | 12.40 | $12.66 | 724968 |
| 2025-10-13 | 12.35 | $12.17 | 648900 |
| 2025-10-10 | 12.40 | $12.09 | 973440 |
| 2025-10-09 | 12.47 | $12.47 | 671900 |
| 2025-10-08 | 12.46 | $12.50 | 741012 |
| 2025-10-07 | 12.46 | $12.46 | 924319 |
| 2025-10-06 | 12.46 | $12.56 | 1.1M |
| 2025-10-03 | 12.43 | $12.47 | 638400 |
| 2025-10-02 | 12.43 | $12.33 | 586400 |
| 2025-10-01 | 12.45 | $12.31 | 622713 |
| 2025-09-30 | 12.48 | $12.39 | 680449 |
| 2025-09-29 | 12.50 | $12.43 | 636132 |
| 2025-09-26 | 12.51 | $12.52 | 561833 |
| 2025-09-25 | 12.51 | $12.46 | 642524 |
| 2025-09-24 | 12.52 | $12.48 | 721600 |
| 2025-09-23 | 12.52 | $12.42 | 708000 |
| 2025-09-22 | 12.54 | $12.38 | 915900 |
| 2025-09-19 | 12.57 | $12.57 | 3.2M |
| 2025-09-18 | 12.56 | $12.79 | 1.2M |
| 2025-09-17 | 12.51 | $12.34 | 1.0M |
| 2025-09-16 | 12.54 | $12.31 | 688225 |
| 2025-09-15 | 12.59 | $12.43 | 574700 |
| 2025-09-12 | 12.61 | $12.52 | 658740 |
| 2025-09-11 | 12.62 | $12.70 | 793500 |
| 2025-09-10 | 12.59 | $12.49 | 501010 |
| 2025-09-09 | 12.60 | $12.48 | 622900 |
| 2025-09-08 | 12.61 | $12.74 | 845042 |
| 2025-09-05 | 12.58 | $12.71 | 902800 |
| 2025-09-04 | 12.54 | $12.85 | 883142 |
| 2025-09-03 | 12.46 | $12.59 | 744618 |
| 2025-09-02 | 12.43 | $12.63 | 678900 |
| 2025-08-29 | 12.38 | $12.65 | 558200 |
| 2025-08-28 | 12.32 | $12.63 | 622038 |
| 2025-08-27 | 12.25 | $12.73 | 736200 |
| 2025-08-26 | 12.16 | $12.61 | 627139 |
| 2025-08-25 | 12.07 | $12.51 | 649300 |
| 2025-08-22 | 11.99 | $12.64 | 970700 |
| 2025-08-21 | 11.88 | $12.03 | 552908 |
| 2025-08-20 | 11.87 | $12.09 | 753635 |
| 2025-08-19 | 11.85 | $12.05 | 891400 |
| 2025-08-18 | 11.84 | $11.96 | 737543 |
| 2025-08-15 | 11.85 | $12.02 | 1.2M |
| 2025-08-14 | 11.84 | $12.18 | 824504 |
| 2025-08-13 | 11.81 | $12.31 | 1.0M |
| 2025-08-12 | 11.74 | $12.02 | 1.1M |
| 2025-08-11 | 11.73 | $11.51 | 884418 |
| 2025-08-08 | 11.82 | $11.50 | 1.3M |
| 2025-08-07 | 11.93 | $11.64 | 1.6M |
| 2025-08-06 | 12.04 | $11.65 | 887118 |
| 2025-08-05 | 12.16 | $11.72 | 893700 |
| 2025-08-04 | 12.29 | $11.77 | 1.1M |
| 2025-08-01 | 12.43 | $11.70 | 1.4M |
| 2025-07-31 | 12.60 | $11.70 | 1.7M |
| 2025-07-30 | 12.81 | $11.99 | 2.1M |
| 2025-07-29 | 12.99 | $12.35 | 1.5M |
| 2025-07-28 | 13.12 | $12.68 | 1.4M |
| 2025-07-25 | 13.20 | $12.63 | 4.9M |
| 2025-07-24 | 13.31 | $12.75 | 1.0M |
| 2025-07-23 | 13.40 | $13.12 | 977900 |
| 2025-07-22 | 13.43 | $13.25 | 1.2M |
| 2025-07-21 | 13.44 | $13.25 | 698510 |
| 2025-07-18 | 13.45 | $13.31 | 733625 |
| 2025-07-17 | 13.44 | $13.38 | 966500 |
| 2025-07-16 | 13.42 | $13.24 | 624421 |
| 2025-07-15 | 13.42 | $13.15 | 748622 |
| 2025-07-14 | 13.44 | $13.53 | 408900 |
| 2025-07-11 | 13.38 | $13.40 | 377500 |
| 2025-07-10 | 13.34 | $13.53 | 472923 |
| 2025-07-09 | 13.26 | $13.48 | 562600 |
| 2025-07-08 | 13.17 | $13.46 | 936900 |
| 2025-07-07 | 13.07 | $13.33 | 682531 |
| 2025-07-03 | 12.99 | $13.49 | 434700 |
| 2025-07-02 | 12.85 | $13.34 | 696524 |
| 2025-07-01 | 12.72 | $13.17 | 599259 |
| 2025-06-30 | 12.61 | $12.78 | 547800 |
| 2025-06-27 | 12.56 | $12.83 | 736525 |
| 2025-06-26 | 12.49 | $12.84 | 690842 |
| 2025-06-25 | 12.41 | $12.53 | 677500 |
| 2025-06-24 | 12.37 | $12.63 | 616019 |
| 2025-06-23 | 12.32 | $12.53 | 730806 |
| 2025-06-20 | 12.27 | $12.19 | 1.1M |
| 2025-06-18 | 12.29 | $12.12 | 568200 |
| 2025-06-17 | 12.33 | $12.05 | 527909 |
| 2025-06-16 | 12.38 | $12.17 | 675538 |
| 2025-06-13 | 12.42 | $12.27 | 557848 |
| 2025-06-12 | 12.45 | $12.53 | 579931 |
| 2025-06-11 | 12.42 | $12.50 | 674933 |
| 2025-06-10 | 12.40 | $12.56 | 481409 |
| 2025-06-09 | 12.35 | $12.43 | 759824 |
| 2025-06-06 | 12.33 | $12.38 | 615918 |
| 2025-06-05 | 12.32 | $12.13 | 607138 |
| 2025-06-04 | 12.36 | $12.16 | 629252 |
| 2025-06-03 | 12.39 | $12.25 | 770615 |
| 2025-06-02 | 12.41 | $12.16 | 582500 |
| 2025-05-30 | 12.46 | $12.28 | 490900 |
| 2025-05-29 | 12.48 | $12.35 | 466500 |
| 2025-05-28 | 12.49 | $12.25 | 538163 |
| 2025-05-27 | 12.53 | $12.40 | 607800 |
| 2025-05-23 | 12.54 | $12.17 | 553326 |
| 2025-05-22 | 12.60 | $12.24 | 564600 |
| 2025-05-21 | 12.65 | $12.31 | 719100 |
| 2025-05-20 | 12.69 | $12.64 | 784200 |
| 2025-05-19 | 12.67 | $12.70 | 818421 |
| 2025-05-16 | 12.63 | $12.63 | 559000 |
| 2025-05-15 | 12.60 | $12.67 | 462448 |
| 2025-05-14 | 12.55 | $12.56 | 655000 |
| 2025-05-13 | 12.52 | $12.68 | 738000 |
| 2025-05-12 | 12.46 | $12.67 | 835200 |
| 2025-05-09 | 12.38 | $12.45 | 506901 |
| 2025-05-08 | 12.34 | $12.52 | 649369 |
| 2025-05-07 | 12.28 | $12.54 | 1.1M |
| 2025-05-06 | 12.20 | $12.48 | 606532 |
| 2025-05-05 | 12.12 | $12.59 | 569700 |
| 2025-05-02 | 12.01 | $12.62 | 852526 |
| 2025-05-01 | 11.86 | $12.38 | 1.2M |
| 2025-04-30 | 11.75 | $12.35 | 1.1M |
| 2025-04-29 | 11.62 | $12.53 | 2.0M |
| 2025-04-28 | 11.44 | $11.85 | 811513 |
| 2025-04-25 | 11.36 | $11.75 | 887000 |
| 2025-04-24 | 11.30 | $11.79 | 702141 |
| 2025-04-23 | 11.23 | $11.67 | 933420 |
| 2025-04-22 | 11.16 | $11.55 | 870800 |
| 2025-04-21 | 11.12 | $11.25 | 786613 |
| 2025-04-17 | 11.13 | $11.36 | 928720 |
| 2025-04-16 | 11.12 | $11.32 | 866700 |
| 2025-04-15 | 11.12 | $11.22 | 772609 |
| 2025-04-14 | 11.15 | $11.04 | 882349 |
| 2025-04-11 | 11.22 | $10.90 | 997349 |
| 2025-04-10 | 11.33 | $11.01 | 1.3M |
| 2025-04-09 | 11.44 | $11.51 | 1.7M |
| 2025-04-08 | 11.47 | $11.08 | 1.2M |
| 2025-04-07 | 11.59 | $11.10 | 1.4M |
| 2025-04-04 | 11.73 | $11.18 | 1.5M |
| 2025-04-03 | 11.87 | $11.50 | 1.4M |
| 2025-04-02 | 11.97 | $12.17 | 674328 |
| 2025-04-01 | 11.95 | $12.05 | 779421 |
| 2025-03-31 | 11.95 | $12.02 | 923200 |
| 2025-03-28 | 11.96 | $11.98 | 455500 |
| 2025-03-27 | 11.98 | $12.15 | 506047 |
| 2025-03-26 | 11.97 | $12.16 | 396400 |
| 2025-03-25 | 11.95 | $12.09 | 561800 |
| 2025-03-24 | 11.95 | $12.16 | 523800 |
| 2025-03-21 | 11.93 | $12.05 | 2.4M |
| 2025-03-20 | 11.94 | $12.00 | 616924 |
| 2025-03-19 | 11.96 | $12.13 | 724700 |
| 2025-03-18 | 11.96 | $12.14 | 608900 |
| 2025-03-17 | 11.96 | $12.11 | 553700 |
| 2025-03-14 | 11.96 | $12.18 | 716600 |
| 2025-03-13 | 11.96 | $11.82 | 497626 |
| 2025-03-12 | 12.03 | $11.85 | 729400 |
| 2025-03-11 | 12.10 | $11.78 | 696100 |
| 2025-03-10 | 12.21 | $11.99 | 820619 |
| 2025-03-07 | 12.29 | $12.16 | 631300 |
| 2025-03-06 | 12.35 | $12.21 | 509300 |
| 2025-03-05 | 12.41 | $12.26 | 609400 |
| 2025-03-04 | 12.47 | $12.27 | 696300 |
| 2025-03-03 | 12.54 | $12.66 | 608518 |
| 2025-02-28 | 12.54 | $12.62 | 847100 |
| 2025-02-27 | 12.55 | $12.44 | 511112 |
| 2025-02-26 | 12.61 | $12.40 | 625900 |
| 2025-02-25 | 12.68 | $12.49 | 499300 |
| 2025-02-24 | 12.74 | $12.42 | 665200 |
| 2025-02-21 | 12.83 | $12.57 | 652601 |
| 2025-02-20 | 12.90 | $12.65 | 825144 |
| 2025-02-19 | 12.97 | $12.76 | 1.3M |
| 2025-02-18 | 13.02 | $13.03 | 392059 |
| 2025-02-14 | 13.03 | $13.04 | 516400 |
| 2025-02-13 | 13.04 | $13.09 | 547700 |
| 2025-02-12 | 13.04 | $12.95 | 545530 |
| 2025-02-11 | 13.07 | $13.27 | 368400 |
| 2025-02-10 | 13.04 | $13.04 | 584540 |
| 2025-02-07 | 13.05 | $13.17 | 572220 |
| 2025-02-06 | 13.04 | $13.39 | 611025 |
| 2025-02-05 | 12.98 | $13.23 | 471034 |
| 2025-02-04 | 12.94 | $13.17 | 1.1M |
| 2025-02-03 | 12.91 | $12.76 | 739700 |
| 2025-01-31 | 12.97 | $13.21 | 1.2M |
| 2025-01-30 | 12.94 | $13.00 | 585500 |
| 2025-01-29 | 12.95 | $12.96 | 680122 |
| 2025-01-28 | 12.97 | $13.04 | 680439 |
| 2025-01-27 | 12.98 | $13.24 | 933428 |
| 2025-01-24 | 12.95 | $13.19 | 761472 |
| 2025-01-23 | 12.93 | $13.18 | 856316 |
| 2025-01-22 | 12.91 | $13.08 | 722500 |
| 2025-01-21 | 12.90 | $13.24 | 497500 |
| 2025-01-17 | 12.87 | $13.16 | 579434 |
| 2025-01-16 | 12.85 | $13.13 | 618244 |
| 2025-01-15 | 12.83 | $13.16 | 602218 |
| 2025-01-14 | 12.81 | $13.03 | 536049 |
| 2025-01-13 | 12.81 | $12.68 | 661815 |
| 2025-01-10 | 12.89 | $12.56 | 847815 |
| 2025-01-08 | 13.01 | $12.90 | 360526 |
| 2025-01-07 | 13.07 | $12.94 | 654000 |
| 2025-01-06 | 13.15 | $13.07 | 606700 |
| 2025-01-03 | 13.21 | $13.14 | 597219 |
| 2025-01-02 | 13.27 | $12.96 | 502800 |
| 2024-12-31 | 13.37 | $13.19 | 414832 |
| 2024-12-30 | 13.45 | $13.18 | 393500 |
| 2024-12-27 | 13.54 | $13.25 | 408318 |
| 2024-12-26 | 13.64 | $13.43 | 290340 |
| 2024-12-24 | 13.71 | $13.42 | 283907 |
| 2024-12-23 | 13.80 | $13.32 | 595600 |
| 2024-12-20 | 13.93 | $13.35 | 2.3M |
| 2024-12-19 | 14.07 | $13.17 | 1.0M |
| 2024-12-18 | 14.27 | $13.32 | 1.5M |
| 2024-12-17 | 14.48 | $14.13 | 1.1M |
| 2024-12-16 | 14.55 | $14.44 | 588449 |
| 2024-12-13 | 14.56 | $14.33 | 479710 |
| 2024-12-12 | 14.59 | $14.33 | 530200 |
| 2024-12-11 | 14.63 | $14.42 | 661400 |
| 2024-12-10 | 14.66 | $14.36 | 551400 |
| 2024-12-09 | 14.70 | $14.27 | 663640 |
| 2024-12-06 | 14.77 | $14.42 | 355623 |
| 2024-12-05 | 14.81 | $14.47 | 321600 |
| 2024-12-04 | 14.86 | $14.60 | 522910 |
| 2024-12-03 | 14.87 | $14.51 | 518326 |
| 2024-12-02 | 14.91 | $14.66 | 617300 |
| 2024-11-29 | 14.92 | $14.68 | 364700 |
| 2024-11-27 | 14.93 | $14.80 | 409400 |
| 2024-11-26 | 14.90 | $14.84 | 406700 |
| 2024-11-25 | 14.87 | $15.03 | 802600 |
| 2024-11-22 | 14.78 | $14.93 | 534014 |
| 2024-11-21 | 14.71 | $14.63 | 504111 |
| 2024-11-20 | 14.67 | $14.46 | 473212 |
| 2024-11-19 | 14.67 | $14.43 | 413000 |
| 2024-11-18 | 14.67 | $14.61 | 1.1M |
| 2024-11-15 | 14.63 | $14.72 | 618000 |
| 2024-11-14 | 14.56 | $14.65 | 464629 |
| 2024-11-13 | 14.49 | $14.78 | 822938 |
| 2024-11-12 | 14.38 | $14.88 | 628000 |
| 2024-11-11 | 14.22 | $14.96 | 965800 |
| 2024-11-08 | 14.03 | $14.52 | 711535 |
| 2024-11-07 | 13.89 | $14.63 | 1.0M |
| 2024-11-06 | 13.70 | $15.28 | 2.1M |
| 2024-11-05 | 13.35 | $13.40 | 437238 |
| 2024-11-04 | 13.34 | $13.21 | 448129 |
| 2024-11-01 | 13.36 | $13.31 | 853700 |
| 2024-10-31 | 13.37 | $13.29 | 441900 |
| 2024-10-30 | 13.38 | $13.46 | 434300 |
| 2024-10-29 | 13.35 | $13.46 | 370800 |
| 2024-10-28 | 13.33 | $13.48 | 822100 |
| 2024-10-25 | 13.29 | $13.07 | 801120 |
| 2024-10-24 | 13.34 | $13.30 | 532244 |
| 2024-10-23 | 13.34 | $13.27 | 582936 |
| 2024-10-22 | 13.35 | $13.22 | 679700 |
| 2024-10-21 | 13.37 | $13.20 | 669600 |
| 2024-10-18 | 13.40 | $13.59 | 564107 |
| 2024-10-17 | 13.35 | $13.81 | 476100 |
| 2024-10-16 | 13.25 | $13.73 | 494136 |
| 2024-10-15 | 13.15 | $13.49 | 798900 |
| 2024-10-14 | 13.08 | $13.41 | 398803 |
| 2024-10-11 | 13.02 | $13.27 | 937300 |
| 2024-10-10 | 12.97 | $12.90 | 551300 |
| 2024-10-09 | 13.00 | $12.95 | 392732 |
| 2024-10-08 | 13.03 | $12.91 | 416610 |
| 2024-10-07 | 13.06 | $12.92 | 550208 |
| 2024-10-04 | 13.11 | $12.99 | 507202 |
| 2024-10-03 | 13.14 | $12.86 | 459000 |
| 2024-10-02 | 13.21 | $12.86 | 462843 |
| 2024-10-01 | 13.29 | $12.98 | 586805 |
| 2024-09-30 | 13.35 | $13.38 | 674400 |
| 2024-09-27 | 13.35 | $13.18 | 474748 |
| 2024-09-26 | 13.38 | $13.18 | 525500 |
| 2024-09-25 | 13.42 | $13.14 | 500000 |
| 2024-09-24 | 13.47 | $13.26 | 534500 |
| 2024-09-23 | 13.51 | $13.46 | 731400 |
| 2024-09-20 | 13.50 | $13.43 | 3.2M |
| 2024-09-19 | 13.51 | $13.80 | 899508 |
| 2024-09-18 | 13.43 | $13.49 | 1.0M |
| 2024-09-17 | 13.41 | $13.47 | 582300 |
| 2024-09-16 | 13.39 | $13.37 | 481107 |
| 2024-09-13 | 13.39 | $13.33 | 489800 |
| 2024-09-12 | 13.39 | $13.03 | 518221 |
| 2024-09-11 | 13.46 | $13.03 | 698000 |
| 2024-09-10 | 13.54 | $13.23 | 507223 |
| 2024-09-09 | 13.59 | $13.17 | 735044 |
| 2024-09-06 | 13.65 | $13.29 | 421100 |
| 2024-09-05 | 13.71 | $13.43 | 376144 |
| 2024-09-04 | 13.73 | $13.59 | 423100 |
| 2024-09-03 | 13.73 | $13.73 | 534700 |
| 2024-08-30 | 13.70 | $13.85 | 587300 |
| 2024-08-29 | 13.63 | $13.79 | 592000 |
| 2024-08-28 | 13.57 | $13.70 | 632631 |
| 2024-08-27 | 13.51 | $13.52 | 543600 |
| 2024-08-26 | 13.48 | $13.67 | 635002 |
| 2024-08-23 | 13.41 | $13.80 | 1.2M |
| 2024-08-22 | 13.30 | $13.21 | 899333 |
| 2024-08-21 | 13.29 | $13.22 | 367500 |
| 2024-08-20 | 13.28 | $13.17 | 539606 |
| 2024-08-19 | 13.28 | $13.41 | 698498 |
| 2024-08-16 | 13.23 | $13.22 | 550500 |
| 2024-08-15 | 13.21 | $13.02 | 486700 |
| 2024-08-14 | 13.22 | $12.85 | 607900 |
| 2024-08-13 | 13.27 | $12.88 | 554012 |
| 2024-08-12 | 13.32 | $12.69 | 595300 |
| 2024-08-09 | 13.42 | $12.77 | 560000 |
| 2024-08-08 | 13.52 | $12.88 | 525400 |
| 2024-08-07 | 13.60 | $12.71 | 435400 |
| 2024-08-06 | 13.74 | $12.79 | 668522 |
| 2024-08-05 | 13.87 | $12.82 | 1.0M |
| 2024-08-02 | 14.01 | $13.16 | 966025 |
| 2024-08-01 | 14.10 | $13.63 | 1.1M |
| 2024-07-31 | 14.11 | $14.04 | 775600 |
| 2024-07-30 | 14.02 | $14.11 | 553884 |
| 2024-07-29 | 13.89 | $14.05 | 784714 |
| 2024-07-26 | 13.76 | $14.26 | 858800 |
| 2024-07-25 | 13.55 | $14.16 | 990300 |
| 2024-07-24 | 13.33 | $13.74 | 1.2M |
| 2024-07-23 | 13.15 | $13.92 | 2.1M |
| 2024-07-22 | 12.91 | $13.32 | 684700 |
| 2024-07-19 | 12.75 | $13.13 | 668940 |
| 2024-07-18 | 12.59 | $13.15 | 1.1M |
| 2024-07-17 | 12.41 | $13.39 | 1.1M |
| 2024-07-16 | 12.14 | $13.06 | 1.1M |
| 2024-07-15 | 11.90 | $12.56 | 984536 |
| 2024-07-12 | 11.72 | $12.24 | 831406 |
| 2024-07-11 | 11.58 | $12.22 | 1.0M |
| 2024-07-10 | 11.42 | $11.68 | 478600 |
| 2024-07-09 | 11.35 | $11.51 | 490400 |
| 2024-07-08 | 11.30 | $11.29 | 512800 |
| 2024-07-05 | 11.28 | $11.24 | 397502 |
| 2024-07-03 | 11.28 | $11.42 | 381900 |
| 2024-07-02 | 11.23 | $11.55 | 526825 |
| 2024-07-01 | 11.15 | $11.48 | 513844 |
| 2024-06-28 | 11.07 | $11.55 | 1.5M |
| 2024-06-27 | 10.96 | $11.24 | 397400 |
| 2024-06-26 | 10.90 | $11.07 | 381027 |
| 2024-06-25 | 10.87 | $10.98 | 441437 |
| 2024-06-24 | 10.85 | $11.11 | 538100 |
| 2024-06-21 | 10.80 | $10.89 | 1.6M |
| 2024-06-20 | 10.79 | $10.90 | 472100 |
| 2024-06-18 | 10.77 | $10.87 | 441305 |
| 2024-06-17 | 10.76 | $10.88 | 535737 |
| 2024-06-14 | 10.75 | $10.71 | 496500 |
| 2024-06-13 | 10.77 | $10.80 | 395013 |
| 2024-06-12 | 10.78 | $10.86 | 574500 |
| 2024-06-11 | 10.77 | $10.61 | 623123 |
| 2024-06-10 | 10.82 | $10.62 | 1.5M |
| 2024-06-07 | 10.88 | $10.87 | 564508 |
| 2024-06-06 | 10.89 | $10.88 | 437415 |
| 2024-06-05 | 10.90 | $10.75 | 492946 |
| 2024-06-04 | 10.94 | $10.68 | 479819 |
| 2024-06-03 | 11.00 | $10.83 | 384902 |
| 2024-05-31 | 11.04 | $10.95 | 511802 |
| 2024-05-30 | 11.06 | $10.89 | 428220 |
| 2024-05-29 | 11.10 | $10.79 | 502600 |
| 2024-05-28 | 11.16 | $10.97 | 567100 |
| 2024-05-24 | 11.20 | $11.09 | 426600 |
| 2024-05-23 | 11.21 | $11.06 | 442400 |
| 2024-05-22 | 11.24 | $11.26 | 428142 |
| 2024-05-21 | 11.22 | $11.31 | 472243 |
| 2024-05-20 | 11.20 | $11.19 | 479800 |
| 2024-05-17 | 11.19 | $11.40 | 589000 |
| 2024-05-16 | 11.14 | $11.33 | 464400 |
| 2024-05-15 | 11.10 | $11.30 | 719000 |
| 2024-05-14 | 11.05 | $11.23 | 507826 |
| 2024-05-13 | 11.01 | $11.17 | 530000 |
| 2024-05-10 | 10.98 | $11.14 | 363500 |
| 2024-05-09 | 10.95 | $11.17 | 665737 |
| 2024-05-08 | 10.90 | $11.11 | 367200 |
| 2024-05-07 | 10.87 | $11.08 | 442412 |
| 2024-05-06 | 10.83 | $11.11 | 683504 |
| 2024-05-03 | 10.79 | $11.07 | 636600 |
| 2024-05-02 | 10.74 | $10.93 | 743047 |
| 2024-05-01 | 10.72 | $10.67 | 737385 |
| 2024-04-30 | 10.75 | $10.60 | 757640 |
| 2024-04-29 | 10.81 | $10.74 | 642200 |
| 2024-04-26 | 10.84 | $10.82 | 522700 |
| 2024-04-25 | 10.86 | $10.89 | 662331 |
| 2024-04-24 | 10.87 | $10.94 | 925925 |
| 2024-04-23 | 10.87 | $11.00 | 1.1M |
| 2024-04-22 | 10.86 | $11.06 | 766200 |
| 2024-04-19 | 10.84 | $11.13 | 736900 |
| 2024-04-18 | 10.80 | $10.78 | 532738 |
| 2024-04-17 | 10.83 | $10.71 | 541912 |
| 2024-04-16 | 10.88 | $10.69 | 578725 |
| 2024-04-15 | 10.94 | $10.82 | 889837 |
| 2024-04-12 | 10.99 | $10.82 | 593218 |
| 2024-04-11 | 11.04 | $10.80 | 874800 |
| 2024-04-10 | 11.11 | $10.79 | 1.3M |
| 2024-04-09 | 11.20 | $11.33 | 456100 |
| 2024-04-08 | 11.18 | $11.29 | 690735 |
| 2024-04-05 | 11.17 | $11.16 | 632745 |
| 2024-04-04 | 11.19 | $11.20 | 553300 |
| 2024-04-03 | 11.20 | $11.15 | 912525 |
| 2024-04-02 | 11.22 | $11.21 | 873300 |
| 2024-04-01 | 11.24 | $11.40 | 735827 |
| 2024-03-28 | 11.22 | $11.65 | 1.1M |
| 2024-03-27 | 11.15 | $11.54 | 830207 |
| 2024-03-26 | 11.09 | $11.16 | 438400 |
| 2024-03-25 | 11.09 | $11.19 | 536100 |
| 2024-03-22 | 11.10 | $11.10 | 665800 |
| 2024-03-21 | 11.13 | $11.37 | 723200 |
| 2024-03-20 | 11.10 | $11.31 | 813310 |
| 2024-03-19 | 11.09 | $10.96 | 850000 |
| 2024-03-18 | 11.15 | $10.99 | 718802 |
| 2024-03-15 | 11.21 | $11.08 | 5.8M |
| 2024-03-14 | 11.27 | $10.92 | 1.4M |
| 2024-03-13 | 11.37 | $11.19 | 968246 |
| 2024-03-12 | 11.43 | $11.27 | 908312 |
| 2024-03-11 | 11.48 | $11.50 | 787600 |
| 2024-03-08 | 11.49 | $11.65 | 505700 |
| 2024-03-07 | 11.48 | $11.59 | 758500 |
| 2024-03-06 | 11.48 | $11.69 | 860439 |
| 2024-03-05 | 11.46 | $11.82 | 809346 |
| 2024-03-04 | 11.41 | $11.57 | 885941 |
| 2024-03-01 | 11.40 | $11.35 | 579100 |
| 2024-02-29 | 11.44 | $11.46 | 550800 |
| 2024-02-28 | 11.47 | $11.29 | 492800 |
| 2024-02-27 | 11.54 | $11.39 | 495644 |
| 2024-02-26 | 11.60 | $11.44 | 535720 |
| 2024-02-23 | 11.66 | $11.51 | 463300 |
| 2024-02-22 | 11.72 | $11.50 | 656200 |
| 2024-02-21 | 11.79 | $11.62 | 597323 |
| 2024-02-20 | 11.84 | $11.69 | 537718 |
| 2024-02-16 | 11.89 | $11.83 | 639725 |
| 2024-02-15 | 11.92 | $12.04 | 788800 |
| 2024-02-14 | 11.92 | $11.75 | 768433 |
| 2024-02-13 | 11.97 | $11.59 | 883600 |
| 2024-02-12 | 12.07 | $12.13 | 776400 |
| 2024-02-09 | 12.06 | $11.91 | 459000 |
| 2024-02-08 | 12.11 | $11.74 | 552622 |
| 2024-02-07 | 12.20 | $11.69 | 576126 |
| 2024-02-06 | 12.31 | $11.72 | 661400 |
| 2024-02-05 | 12.44 | $11.80 | 667400 |
| 2024-02-02 | 12.57 | $12.03 | 639518 |
| 2024-02-01 | 12.67 | $12.10 | 1.3M |
| 2024-01-31 | 12.77 | $12.37 | 1.4M |
| 2024-01-30 | 12.83 | $12.91 | 510268 |
| 2024-01-29 | 12.78 | $12.98 | 652000 |
| 2024-01-26 | 12.71 | $12.97 | 503800 |
| 2024-01-25 | 12.63 | $12.89 | 900238 |
| 2024-01-24 | 12.55 | $12.80 | 1.1M |
| 2024-01-23 | 12.48 | $12.86 | 1.0M |
| 2024-01-22 | 12.38 | $12.70 | 1.1M |
| 2024-01-19 | 12.30 | $12.12 | 697048 |
| 2024-01-18 | 12.32 | $11.88 | 718134 |
| 2024-01-17 | 12.41 | $11.87 | 697000 |
| 2024-01-16 | 12.50 | $12.00 | 615402 |
| 2024-01-12 | 12.59 | $12.20 | 574600 |
| 2024-01-11 | 12.64 | $12.31 | 1.3M |
| 2024-01-10 | 12.68 | $12.43 | 539218 |
| 2024-01-09 | 12.70 | $12.37 | 534500 |
| 2024-01-08 | 12.73 | $12.54 | 537134 |
| 2024-01-05 | 12.72 | $12.42 | 732900 |
| 2024-01-04 | 12.74 | $12.45 | 727646 |
| 2024-01-03 | 12.76 | $12.34 | 978900 |
| 2024-01-02 | 12.80 | $12.59 | 824100 |
| 2023-12-29 | 12.78 | $12.48 | 491700 |
| 2023-12-28 | 12.79 | $12.71 | 750319 |
| 2023-12-27 | 12.74 | $12.81 | 681500 |
| 2023-12-26 | 12.67 | $12.90 | 612300 |
| 2023-12-22 | 12.56 | $12.78 | 1.3M |
| 2023-12-21 | 12.45 | $12.56 | 759062 |
| 2023-12-20 | 12.38 | $12.35 | 906300 |
| 2023-12-19 | 12.33 | $12.50 | 611200 |
| 2023-12-18 | 12.23 | $12.42 | 838603 |
| 2023-12-15 | 12.14 | $12.44 | 3.6M |
| 2023-12-14 | 12.03 | $12.56 | 1.3M |
| 2023-12-13 | 11.87 | $12.28 | 1.3M |
| 2023-12-12 | 11.74 | $11.64 | 591800 |
| 2023-12-11 | 11.72 | $11.78 | 790129 |
| 2023-12-08 | 11.67 | $11.87 | 1.3M |
| 2023-12-07 | 11.59 | $11.78 | 1.1M |
| 2023-12-06 | 11.51 | $11.66 | 614718 |
| 2023-12-05 | 11.45 | $11.71 | 677000 |
| 2023-12-04 | 11.36 | $11.81 | 813717 |
| 2023-12-01 | 11.24 | $11.52 | 577100 |
| 2023-11-30 | 11.15 | $11.14 | 934300 |
| 2023-11-29 | 11.13 | $11.10 | 546900 |
| 2023-11-28 | 11.12 | $10.97 | 491300 |
| 2023-11-27 | 11.13 | $10.95 | 612733 |
| 2023-11-24 | 11.15 | $11.08 | 152800 |
| 2023-11-22 | 11.14 | $11.04 | 459400 |
| 2023-11-21 | 11.13 | $11.04 | 332800 |
| 2023-11-20 | 11.12 | $11.20 | 394000 |
| 2023-11-17 | 11.08 | $11.25 | 574300 |
| 2023-11-16 | 11.01 | $11.21 | 389400 |
| 2023-11-15 | 10.95 | $11.40 | 591100 |
| 2023-11-14 | 10.83 | $11.39 | 1.1M |
| 2023-11-13 | 10.69 | $10.64 | 338400 |
| 2023-11-10 | 10.69 | $10.64 | 528300 |
| 2023-11-09 | 10.69 | $10.63 | 389200 |
| 2023-11-08 | 10.69 | $10.80 | 452546 |
| 2023-11-07 | 10.65 | $10.90 | 394335 |
| 2023-11-06 | 10.59 | $11.00 | 553101 |
| 2023-11-03 | 10.49 | $11.02 | 704539 |
| 2023-11-02 | 10.37 | $10.70 | 530154 |
| 2023-11-01 | 10.30 | $10.26 | 444900 |
| 2023-10-31 | 10.32 | $10.42 | 499107 |
| 2023-10-30 | 10.30 | $10.48 | 428323 |
| 2023-10-27 | 10.27 | $10.42 | 612400 |
| 2023-10-26 | 10.25 | $10.57 | 615800 |
| 2023-10-25 | 10.19 | $10.41 | 676800 |
| 2023-10-24 | 10.15 | $10.35 | 667800 |
| 2023-10-23 | 10.12 | $10.27 | 737900 |
| 2023-10-20 | 10.11 | $9.81 | 808070 |
| 2023-10-19 | 10.19 | $10.08 | 545206 |
| 2023-10-18 | 10.23 | $10.23 | 491100 |
| 2023-10-17 | 10.25 | $10.51 | 619600 |
| 2023-10-16 | 10.21 | $10.36 | 475645 |
| 2023-10-13 | 10.19 | $10.16 | 462461 |
| 2023-10-12 | 10.21 | $10.35 | 423700 |
| 2023-10-11 | 10.20 | $10.46 | 279600 |
| 2023-10-10 | 10.17 | $10.46 | 437126 |
| 2023-10-09 | 10.13 | $10.43 | 482000 |
| 2023-10-06 | 10.10 | $10.40 | 496328 |
| 2023-10-05 | 10.06 | $10.42 | 736833 |
| 2023-10-04 | 10.02 | $10.29 | 661409 |
| 2023-10-03 | 10.00 | $10.08 | 708939 |
| 2023-10-02 | 10.02 | $10.18 | 1.1M |
| 2023-09-29 | 10.03 | $10.23 | 1.0M |
| 2023-09-28 | 10.03 | $10.19 | 859124 |
| 2023-09-27 | 10.04 | $9.92 | 521600 |
| 2023-09-26 | 10.11 | $9.93 | 653804 |
| 2023-09-25 | 10.19 | $10.08 | 466636 |
| 2023-09-22 | 10.26 | $9.96 | 648542 |
| 2023-09-21 | 10.37 | $10.05 | 632529 |
| 2023-09-20 | 10.47 | $10.29 | 384508 |
| 2023-09-19 | 10.54 | $10.45 | 482900 |
| 2023-09-18 | 10.60 | $10.52 | 637600 |
| 2023-09-15 | 10.64 | $10.73 | 2.8M |
| 2023-09-14 | 10.66 | $10.89 | 813800 |
| 2023-09-13 | 10.64 | $10.50 | 486509 |
| 2023-09-12 | 10.70 | $10.59 | 363828 |
| 2023-09-11 | 10.76 | $10.61 | 416500 |
| 2023-09-08 | 10.82 | $10.67 | 454049 |
| 2023-09-07 | 10.89 | $10.68 | 445600 |
| 2023-09-06 | 10.96 | $10.69 | 547807 |
| 2023-09-05 | 11.04 | $10.86 | 532331 |
| 2023-09-01 | 11.10 | $11.26 | 435932 |
| 2023-08-31 | 11.09 | $11.00 | 538700 |
| 2023-08-30 | 11.13 | $10.96 | 371386 |
| 2023-08-29 | 11.19 | $11.10 | 336900 |
| 2023-08-28 | 11.23 | $11.02 | 344800 |
| 2023-08-25 | 11.29 | $10.94 | 370500 |
| 2023-08-24 | 11.38 | $11.07 | 535144 |
| 2023-08-23 | 11.46 | $11.01 | 381800 |
| 2023-08-22 | 11.57 | $11.00 | 448200 |
| 2023-08-21 | 11.69 | $11.25 | 449045 |
| 2023-08-18 | 11.78 | $11.44 | 429400 |
| 2023-08-17 | 11.85 | $11.37 | 360216 |
| 2023-08-16 | 11.94 | $11.40 | 371648 |
| 2023-08-15 | 12.03 | $11.46 | 535100 |
| 2023-08-14 | 12.13 | $11.85 | 594200 |
| 2023-08-11 | 12.16 | $11.99 | 352100 |
| 2023-08-10 | 12.17 | $11.96 | 434700 |
| 2023-08-09 | 12.18 | $11.93 | 371331 |
| 2023-08-08 | 12.19 | $12.04 | 365700 |
| 2023-08-07 | 12.19 | $12.09 | 427600 |
| 2023-08-04 | 12.17 | $12.02 | 434931 |
| 2023-08-03 | 12.16 | $12.11 | 450314 |
| 2023-08-02 | 12.13 | $11.90 | 488224 |
| 2023-08-01 | 12.13 | $12.19 | 564823 |
| 2023-07-31 | 12.08 | $12.36 | 533721 |
| 2023-07-28 | 11.97 | $12.35 | 551000 |
| 2023-07-27 | 11.85 | $12.20 | 628700 |
| 2023-07-26 | 11.74 | $12.21 | 577000 |
| 2023-07-25 | 11.61 | $11.89 | 524343 |
| 2023-07-24 | 11.52 | $11.98 | 417532 |
| 2023-07-21 | 11.40 | $11.71 | 529800 |
| 2023-07-20 | 11.31 | $11.75 | 558600 |
| 2023-07-19 | 11.20 | $11.88 | 609700 |
| 2023-07-18 | 11.05 | $11.64 | 481000 |
| 2023-07-17 | 10.92 | $11.30 | 475623 |
| 2023-07-14 | 10.84 | $11.14 | 631200 |
| 2023-07-13 | 10.78 | $11.15 | 526400 |
| 2023-07-12 | 10.71 | $10.94 | 436646 |
| 2023-07-11 | 10.68 | $10.79 | 405100 |
| 2023-07-10 | 10.67 | $10.77 | 537801 |
| 2023-07-07 | 10.67 | $10.64 | 497529 |
| 2023-07-06 | 10.69 | $10.50 | 564700 |
| 2023-07-05 | 10.75 | $10.66 | 579237 |
| 2023-07-03 | 10.78 | $10.73 | 305808 |
| 2023-06-30 | 10.81 | $10.60 | 482563 |
| 2023-06-29 | 10.87 | $10.76 | 410354 |
| 2023-06-28 | 10.90 | $10.62 | 542300 |
| 2023-06-27 | 10.97 | $10.65 | 522808 |
| 2023-06-26 | 11.05 | $10.63 | 788100 |
| 2023-06-23 | 11.14 | $10.51 | 2.4M |
| 2023-06-22 | 11.28 | $10.68 | 743676 |
| 2023-06-21 | 11.40 | $11.00 | 716028 |
| 2023-06-20 | 11.46 | $11.31 | 679952 |
| 2023-06-16 | 11.48 | $11.59 | 3.2M |
| 2023-06-15 | 11.44 | $11.69 | 598000 |
| 2023-06-14 | 11.36 | $11.50 | 782700 |
| 2023-06-13 | 11.32 | $11.71 | 614700 |
| 2023-06-12 | 11.22 | $11.45 | 694000 |
| 2023-06-09 | 11.16 | $11.45 | 455011 |
| 2023-06-08 | 11.10 | $11.58 | 537300 |
| 2023-06-07 | 10.99 | $11.78 | 884200 |
| 2023-06-06 | 10.83 | $11.38 | 682500 |
| 2023-06-05 | 10.72 | $10.95 | 726742 |
| 2023-06-02 | 10.69 | $11.36 | 790202 |
| 2023-06-01 | 10.56 | $10.77 | 557600 |
| 2023-05-31 | 10.54 | $10.51 | 734750 |
| 2023-05-30 | 10.58 | $10.75 | 509114 |
| 2023-05-26 | 10.57 | $10.75 | 417605 |
| 2023-05-25 | 10.56 | $10.66 | 626341 |
| 2023-05-24 | 10.58 | $10.76 | 660017 |
| 2023-05-23 | 10.57 | $10.85 | 813700 |
| 2023-05-22 | 10.55 | $10.79 | 1.0M |
| 2023-05-19 | 10.53 | $10.77 | 552521 |
| 2023-05-18 | 10.52 | $11.05 | 706408 |
| 2023-05-17 | 10.45 | $11.15 | 987112 |
| 2023-05-16 | 10.36 | $10.54 | 626500 |
| 2023-05-15 | 10.38 | $10.64 | 921037 |
| 2023-05-12 | 10.38 | $10.59 | 683400 |
| 2023-05-11 | 10.40 | $10.32 | 655100 |
| 2023-05-10 | 10.48 | $10.40 | 736420 |
| 2023-05-09 | 10.55 | $10.33 | 795232 |
| 2023-05-08 | 10.66 | $10.39 | 723243 |
| 2023-05-05 | 10.78 | $10.64 | 1.1M |
| 2023-05-04 | 10.87 | $10.34 | 1.1M |
| 2023-05-03 | 11.04 | $10.62 | 1.3M |
| 2023-05-02 | 11.17 | $10.86 | 1.1M |
| 2023-05-01 | 11.29 | $11.33 | 989406 |
| 2023-04-28 | 11.32 | $11.69 | 642643 |
| 2023-04-27 | 11.28 | $11.72 | 760362 |
| 2023-04-26 | 11.23 | $11.31 | 1.0M |
| 2023-04-25 | 11.27 | $11.20 | 881340 |
| 2023-04-24 | 11.34 | $11.61 | 600400 |
| 2023-04-21 | 11.33 | $11.46 | 580400 |
| 2023-04-20 | 11.35 | $11.51 | 598200 |
| 2023-04-19 | 11.38 | $11.60 | 615200 |
| 2023-04-18 | 11.39 | $11.40 | 527507 |
| 2023-04-17 | 11.45 | $11.67 | 645514 |
| 2023-04-14 | 11.46 | $11.45 | 777854 |
| 2023-04-13 | 11.52 | $11.59 | 643348 |
| 2023-04-12 | 11.57 | $11.59 | 460200 |
| 2023-04-11 | 11.63 | $11.67 | 537337 |
| 2023-04-10 | 11.68 | $11.75 | 742729 |
| 2023-04-06 | 11.73 | $11.67 | 707300 |
| 2023-04-05 | 11.81 | $11.56 | 671216 |
| 2023-04-04 | 11.93 | $11.64 | 887519 |
| 2023-04-03 | 12.05 | $11.88 | 714321 |
| 2023-03-31 | 12.14 | $12.03 | 781800 |
| 2023-03-30 | 12.22 | $12.01 | 794643 |
| 2023-03-29 | 12.32 | $12.30 | 796300 |
| 2023-03-28 | 12.38 | $12.28 | 582019 |
| 2023-03-27 | 12.45 | $12.35 | 1.0M |
| 2023-03-24 | 12.52 | $12.62 | 1.3M |
| 2023-03-23 | 12.55 | $12.15 | 1.1M |
| 2023-03-22 | 12.68 | $12.32 | 1.4M |
| 2023-03-21 | 12.81 | $13.01 | 915046 |
| 2023-03-20 | 12.81 | $12.65 | 1.1M |
| 2023-03-17 | 12.89 | $12.52 | 4.1M |
| 2023-03-16 | 13.01 | $13.18 | 1.3M |
| 2023-03-15 | 13.01 | $12.80 | 1.5M |
| 2023-03-14 | 13.09 | $12.97 | 1.4M |
| 2023-03-13 | 13.16 | $12.85 | 2.3M |
| 2023-03-10 | 13.26 | $12.76 | 1.2M |
| 2023-03-09 | 13.40 | $12.75 | 837502 |
| 2023-03-08 | 13.56 | $13.29 | 403016 |
| 2023-03-07 | 13.64 | $13.29 | 495300 |
| 2023-03-06 | 13.73 | $13.43 | 755200 |
| 2023-03-03 | 13.81 | $13.79 | 399462 |
| 2023-03-02 | 13.83 | $13.68 | 558208 |
| 2023-03-01 | 13.87 | $13.74 | 501100 |
| 2023-02-28 | 13.91 | $13.82 | 630033 |
| 2023-02-27 | 13.93 | $13.78 | 413400 |
| 2023-02-24 | 13.97 | $13.83 | 586135 |
| 2023-02-23 | 14.01 | $13.92 | 597700 |
| 2023-02-22 | 14.03 | $13.88 | 1.0M |
| 2023-02-21 | 14.06 | $13.72 | 548216 |
| 2023-02-17 | 14.14 | $14.06 | 623124 |
| 2023-02-16 | 14.15 | $14.04 | 374139 |
| 2023-02-15 | 14.17 | $14.18 | 320930 |
| 2023-02-14 | 14.16 | $14.11 | 465725 |
| 2023-02-13 | 14.17 | $14.21 | 304900 |
| 2023-02-10 | 14.16 | $14.15 | 558428 |
| 2023-02-09 | 14.15 | $13.95 | 588817 |
| 2023-02-08 | 14.19 | $14.26 | 468913 |
| 2023-02-07 | 14.17 | $14.43 | 524000 |
| 2023-02-06 | 14.10 | $14.41 | 661426 |
| 2023-02-03 | 14.04 | $14.59 | 811800 |
| 2023-02-02 | 13.92 | $14.52 | 649578 |
| 2023-02-01 | 13.80 | $14.14 | 962944 |
| 2023-01-31 | 13.74 | $14.14 | 2.0M |
| 2023-01-30 | 13.67 | $13.76 | 760745 |
| 2023-01-27 | 13.67 | $13.90 | 863750 |
| 2023-01-26 | 13.64 | $13.42 | 499731 |
| 2023-01-25 | 13.72 | $13.41 | 795720 |
| 2023-01-24 | 13.80 | $13.75 | 442900 |
| 2023-01-23 | 13.83 | $13.56 | 668500 |
| 2023-01-20 | 13.91 | $13.81 | 700100 |
| 2023-01-19 | 13.94 | $13.74 | 501349 |
| 2023-01-18 | 14.00 | $13.77 | 628835 |
| 2023-01-17 | 14.06 | $14.20 | 453400 |
| 2023-01-13 | 14.04 | $14.34 | 550819 |
| 2023-01-12 | 13.98 | $14.29 | 455427 |
| 2023-01-11 | 13.93 | $14.15 | 458700 |
| 2023-01-10 | 13.91 | $14.05 | 456900 |
| 2023-01-09 | 13.90 | $13.98 | 388700 |
| 2023-01-06 | 13.90 | $14.19 | 409100 |
| 2023-01-05 | 13.86 | $13.82 | 571914 |
| 2023-01-04 | 13.89 | $13.99 | 659831 |
| 2023-01-03 | 13.90 | $13.94 | 488612 |
| 2022-12-30 | 13.91 | $13.98 | 535653 |
| 2022-12-29 | 13.93 | $14.01 | 337718 |
| 2022-12-28 | 13.94 | $13.91 | 367607 |
| 2022-12-27 | 13.97 | $14.01 | 438372 |
| 2022-12-23 | 13.99 | $14.03 | 425000 |
| 2022-12-22 | 14.01 | $13.92 | 562000 |
| 2022-12-21 | 14.06 | $14.16 | 448800 |
| 2022-12-20 | 14.06 | $13.93 | 441200 |
| 2022-12-19 | 14.12 | $13.90 | 710800 |
| 2022-12-16 | 14.20 | $13.70 | 3.8M |
| 2022-12-15 | 14.33 | $13.87 | 1.1M |
| 2022-12-14 | 14.44 | $13.98 | 826700 |
| 2022-12-13 | 14.55 | $14.25 | 829100 |
| 2022-12-12 | 14.63 | $14.38 | 678948 |
| 2022-12-09 | 14.68 | $14.32 | 385600 |
| 2022-12-08 | 14.76 | $14.46 | 411800 |
| 2022-12-07 | 14.83 | $14.29 | 544135 |
| 2022-12-06 | 14.93 | $14.26 | 543830 |
| 2022-12-05 | 15.07 | $14.31 | 922417 |
| 2022-12-02 | 15.21 | $15.13 | 572900 |
| 2022-12-01 | 15.20 | $15.11 | 502800 |
| 2022-11-30 | 15.19 | $15.29 | 860933 |
| 2022-11-29 | 15.14 | $15.06 | 407420 |
| 2022-11-28 | 15.13 | $14.97 | 474600 |
| 2022-11-25 | 15.14 | $15.23 | 368118 |
| 2022-11-23 | 15.09 | $15.13 | 446634 |
| 2022-11-22 | 15.05 | $15.15 | 494500 |
| 2022-11-21 | 15.00 | $15.05 | 440427 |
| 2022-11-18 | 14.97 | $14.79 | 637723 |
| 2022-11-17 | 14.98 | $14.78 | 454500 |
| 2022-11-16 | 14.99 | $14.89 | 557845 |
| 2022-11-15 | 14.98 | $15.02 | 671503 |
| 2022-11-14 | 14.94 | $14.91 | 839707 |
| 2022-11-11 | 14.91 | $14.85 | 561733 |
| 2022-11-10 | 14.90 | $15.10 | 1.0M |
| 2022-11-09 | 14.82 | $14.71 | 534026 |
| 2022-11-08 | 14.82 | $14.79 | 484645 |
| 2022-11-07 | 14.79 | $14.88 | 500000 |
| 2022-11-04 | 14.74 | $14.98 | 592000 |
| 2022-11-03 | 14.66 | $14.65 | 411332 |
| 2022-11-02 | 14.63 | $14.69 | 857500 |
| 2022-11-01 | 14.59 | $15.08 | 916630 |
| 2022-10-31 | 14.47 | $15.06 | 1.4M |
| 2022-10-28 | 14.32 | $14.94 | 860837 |
| 2022-10-27 | 14.17 | $14.47 | 706017 |
| 2022-10-26 | 14.10 | $14.22 | 819422 |
| 2022-10-25 | 14.07 | $14.47 | 928700 |
| 2022-10-24 | 13.98 | $14.12 | 825606 |
| 2022-10-21 | 13.96 | $13.82 | 1.2M |
| 2022-10-20 | 13.99 | $13.73 | 952089 |
| 2022-10-19 | 14.04 | $14.23 | 713435 |
| 2022-10-18 | 14.00 | $14.38 | 966045 |
| 2022-10-17 | 13.92 | $14.37 | 1.1M |
| 2022-10-14 | 13.83 | $14.09 | 743408 |
| 2022-10-13 | 13.78 | $14.15 | 913400 |
| 2022-10-12 | 13.72 | $13.79 | 475900 |
| 2022-10-11 | 13.72 | $13.76 | 766400 |
| 2022-10-10 | 13.73 | $13.59 | 907200 |
| 2022-10-07 | 13.78 | $13.51 | 1.1M |
| 2022-10-06 | 13.85 | $13.79 | 916704 |
| 2022-10-05 | 13.87 | $13.89 | 756300 |
| 2022-10-04 | 13.88 | $14.03 | 810813 |
| 2022-10-03 | 13.86 | $13.68 | 823103 |
| 2022-09-30 | 13.92 | $13.51 | 944641 |
| 2022-09-29 | 14.01 | $13.75 | 1.1M |
| 2022-09-28 | 14.08 | $13.99 | 1.2M |
| 2022-09-27 | 14.10 | $13.69 | 903424 |
| 2022-09-26 | 14.19 | $13.90 | 840700 |
| 2022-09-23 | 14.25 | $14.04 | 1.0M |
| 2022-09-22 | 14.29 | $14.25 | 894913 |
| 2022-09-21 | 14.29 | $14.53 | 568000 |
| 2022-09-20 | 14.23 | $14.62 | 533445 |
| 2022-09-19 | 14.15 | $14.48 | 640400 |
| 2022-09-16 | 14.08 | $14.26 | 3.3M |
| 2022-09-15 | 14.04 | $14.08 | 867835 |
| 2022-09-14 | 14.04 | $13.88 | 735000 |
| 2022-09-13 | 14.08 | $13.71 | 759400 |
| 2022-09-12 | 14.16 | $14.17 | 939300 |
| 2022-09-09 | 14.16 | $14.08 | 428232 |
| 2022-09-08 | 14.18 | $13.95 | 593324 |
| 2022-09-07 | 14.23 | $13.75 | 586202 |
| 2022-09-06 | 14.33 | $13.70 | 749417 |
| 2022-09-02 | 14.45 | $13.94 | 551016 |
| 2022-09-01 | 14.54 | $14.13 | 818543 |
| 2022-08-31 | 14.61 | $14.07 | 938500 |
| 2022-08-30 | 14.69 | $14.26 | 581531 |
| 2022-08-29 | 14.75 | $14.15 | 810829 |
| 2022-08-26 | 14.84 | $14.25 | 673407 |
| 2022-08-25 | 14.93 | $14.50 | 772200 |
| 2022-08-24 | 14.97 | $14.38 | 711134 |
| 2022-08-23 | 15.04 | $14.56 | 337048 |
| 2022-08-22 | 15.08 | $14.64 | 610800 |
| 2022-08-19 | 15.10 | $14.97 | 515231 |
| 2022-08-18 | 15.06 | $15.17 | 392900 |
| 2022-08-17 | 14.96 | $15.16 | 462300 |
| 2022-08-16 | 14.85 | $15.14 | 652112 |
| 2022-08-15 | 14.72 | $15.08 | 838700 |
| 2022-08-12 | 14.57 | $14.86 | 608505 |
| 2022-08-11 | 14.45 | $14.65 | 702200 |
| 2022-08-10 | 14.35 | $14.46 | 627600 |
| 2022-08-09 | 14.27 | $14.43 | 684900 |
| 2022-08-08 | 14.19 | $14.20 | 634102 |
| 2022-08-05 | 14.13 | $14.16 | 830645 |
| 2022-08-04 | 14.07 | $14.09 | 584829 |
| 2022-08-03 | 14.01 | $14.04 | 690200 |
| 2022-08-02 | 13.95 | $14.23 | 682000 |
| 2022-08-01 | 13.84 | $14.44 | 753400 |
| 2022-07-29 | 13.67 | $14.38 | 706319 |
| 2022-07-28 | 13.48 | $14.15 | 954600 |
| 2022-07-27 | 13.30 | $13.84 | 890300 |
| 2022-07-26 | 13.16 | $13.62 | 1.3M |
| 2022-07-25 | 13.04 | $13.45 | 1.3M |
| 2022-07-22 | 12.94 | $13.07 | 628800 |
| 2022-07-21 | 12.90 | $13.13 | 603327 |
| 2022-07-20 | 12.84 | $13.10 | 652800 |
| 2022-07-19 | 12.77 | $12.99 | 592600 |
| 2022-07-18 | 12.72 | $12.70 | 483400 |
| 2022-07-15 | 12.73 | $12.68 | 569832 |
| 2022-07-14 | 12.73 | $12.41 | 650045 |
| 2022-07-13 | 12.80 | $12.59 | 519300 |
| 2022-07-12 | 12.83 | $12.76 | 723900 |
| 2022-07-11 | 12.84 | $12.78 | 537422 |
| 2022-07-08 | 12.84 | $12.86 | 680219 |
| 2022-07-07 | 12.83 | $12.87 | 716900 |
| 2022-07-06 | 12.81 | $12.94 | 730132 |
| 2022-07-05 | 12.77 | $13.02 | 1.1M |
| 2022-07-01 | 12.71 | $13.01 | 880200 |
| 2022-06-30 | 12.64 | $12.80 | 926000 |
| 2022-06-29 | 12.61 | $12.73 | 667332 |
| 2022-06-28 | 12.58 | $12.82 | 667519 |
| 2022-06-27 | 12.53 | $12.81 | 703500 |
| 2022-06-24 | 12.48 | $12.88 | 2.5M |
| 2022-06-23 | 12.40 | $12.50 | 927631 |
| 2022-06-22 | 12.39 | $12.60 | 988005 |
| 2022-06-21 | 12.36 | $12.57 | 1.3M |
| 2022-06-17 | 12.33 | $12.21 | 2.3M |
| 2022-06-16 | 12.37 | $12.11 | 986817 |
| 2022-06-15 | 12.44 | $12.40 | 940138 |
| 2022-06-14 | 12.46 | $12.34 | 918227 |
| 2022-06-13 | 12.50 | $12.33 | 1.4M |
| 2022-06-10 | 12.54 | $12.38 | 1.0M |
| 2022-06-09 | 12.58 | $12.37 | 774046 |
| 2022-06-08 | 12.64 | $12.58 | 533800 |
| 2022-06-07 | 12.65 | $12.74 | 642800 |
| 2022-06-06 | 12.64 | $12.70 | 468219 |
| 2022-06-03 | 12.63 | $12.67 | 602924 |
| 2022-06-02 | 12.63 | $12.84 | 850157 |
| 2022-06-01 | 12.59 | $12.78 | 688000 |
| 2022-05-31 | 12.56 | $12.89 | 1.1M |
| 2022-05-27 | 12.50 | $12.87 | 664910 |
| 2022-05-26 | 12.44 | $12.83 | 706700 |
| 2022-05-25 | 12.38 | $12.67 | 759849 |
| 2022-05-24 | 12.34 | $12.64 | 636610 |
| 2022-05-23 | 12.30 | $12.58 | 661000 |
| 2022-05-20 | 12.27 | $12.37 | 858233 |
| 2022-05-19 | 12.28 | $12.44 | 1.6M |
| 2022-05-18 | 12.28 | $12.55 | 1.0M |
| 2022-05-17 | 12.26 | $12.59 | 781200 |
| 2022-05-16 | 12.23 | $12.24 | 954903 |
| 2022-05-13 | 12.27 | $12.25 | 658610 |
| 2022-05-12 | 12.32 | $12.31 | 906740 |
| 2022-05-11 | 12.36 | $12.26 | 836390 |
| 2022-05-10 | 12.42 | $12.20 | 1.1M |
| 2022-05-09 | 12.51 | $12.37 | 974709 |
| 2022-05-06 | 12.58 | $12.35 | 1.7M |
| 2022-05-05 | 12.66 | $12.65 | 855500 |
| 2022-05-04 | 12.70 | $12.70 | 976264 |
| 2022-05-03 | 12.73 | $12.60 | 941315 |
| 2022-05-02 | 12.79 | $12.56 | 1.2M |
| 2022-04-29 | 12.87 | $12.68 | 1.3M |
| 2022-04-28 | 12.94 | $12.84 | 544516 |
| 2022-04-27 | 12.99 | $12.75 | 907800 |
| 2022-04-26 | 13.07 | $12.85 | 998202 |
| 2022-04-25 | 13.14 | $13.05 | 1.0M |
| 2022-04-22 | 13.18 | $13.26 | 846200 |
| 2022-04-21 | 13.18 | $13.47 | 677500 |
| 2022-04-20 | 13.14 | $13.46 | 644200 |
| 2022-04-19 | 13.10 | $13.36 | 914500 |
| 2022-04-18 | 13.08 | $13.06 | 766900 |
| 2022-04-14 | 13.11 | $13.10 | 696302 |
| 2022-04-13 | 13.15 | $13.19 | 792730 |
| 2022-04-12 | 13.17 | $12.99 | 812500 |
| 2022-04-11 | 13.23 | $13.05 | 1.2M |
| 2022-04-08 | 13.30 | $13.04 | 794200 |
| 2022-04-07 | 13.39 | $13.12 | 984500 |
| 2022-04-06 | 13.47 | $13.20 | 909115 |
| 2022-04-05 | 13.54 | $13.30 | 1.1M |
| 2022-04-04 | 13.61 | $13.45 | 686606 |
| 2022-04-01 | 13.66 | $13.51 | 854800 |
| 2022-03-31 | 13.71 | $13.51 | 671129 |
| 2022-03-30 | 13.76 | $13.67 | 766000 |
| 2022-03-29 | 13.79 | $14.05 | 888322 |
| 2022-03-28 | 13.75 | $13.83 | 759500 |
| 2022-03-25 | 13.74 | $13.80 | 692805 |
| 2022-03-24 | 13.74 | $13.55 | 821200 |
| 2022-03-23 | 13.79 | $13.33 | 1.2M |
| 2022-03-22 | 13.90 | $13.85 | 731715 |
| 2022-03-21 | 13.92 | $13.80 | 1.1M |
| 2022-03-18 | 13.95 | $13.80 | 7.3M |
| 2022-03-17 | 13.99 | $13.99 | 999516 |
| 2022-03-16 | 13.99 | $14.30 | 1.0M |
| 2022-03-15 | 13.93 | $14.09 | 769517 |
| 2022-03-14 | 13.90 | $14.23 | 1.1M |
| 2022-03-11 | 13.84 | $14.01 | 717400 |
| 2022-03-10 | 13.81 | $13.85 | 468944 |
| 2022-03-09 | 13.82 | $13.80 | 595000 |
| 2022-03-08 | 13.84 | $13.70 | 796200 |
| 2022-03-07 | 13.88 | $13.71 | 745707 |
| 2022-03-04 | 13.93 | $13.86 | 908247 |
| 2022-03-03 | 13.95 | $14.13 | 756450 |
| 2022-03-02 | 13.92 | $13.93 | 689219 |
| 2022-03-01 | 13.93 | $13.60 | 1.3M |
| 2022-02-28 | 14.01 | $14.08 | 2.4M |
| 2022-02-25 | 14.01 | $14.03 | 1.4M |
| 2022-02-24 | 14.01 | $13.73 | 845005 |
| 2022-02-23 | 14.08 | $13.98 | 756704 |
| 2022-02-22 | 14.11 | $14.15 | 846200 |
| 2022-02-18 | 14.10 | $14.26 | 1.0M |
| 2022-02-17 | 14.07 | $13.97 | 839400 |
| 2022-02-16 | 14.10 | $14.26 | 549399 |
| 2022-02-15 | 14.07 | $14.21 | 599400 |
| 2022-02-14 | 14.05 | $14.06 | 1.1M |
| 2022-02-11 | 14.06 | $14.18 | 1.0M |
| 2022-02-10 | 14.04 | $13.99 | 900000 |
| 2022-02-09 | 14.07 | $13.94 | 607448 |
| 2022-02-08 | 14.10 | $14.23 | 656437 |
| 2022-02-07 | 14.09 | $13.96 | 645720 |
| 2022-02-04 | 14.12 | $13.93 | 678702 |
| 2022-02-03 | 14.17 | $13.84 | 710607 |
| 2022-02-02 | 14.25 | $13.80 | 996719 |
| 2022-02-01 | 14.35 | $14.09 | 1.2M |
| 2022-01-31 | 14.40 | $14.11 | 2.6M |
| 2022-01-28 | 14.45 | $14.02 | 935100 |
| 2022-01-27 | 14.54 | $14.02 | 1.0M |
| 2022-01-26 | 14.63 | $14.32 | 1.1M |
| 2022-01-25 | 14.68 | $14.59 | 1.1M |
| 2022-01-24 | 14.68 | $14.41 | 1.3M |
| 2022-01-21 | 14.71 | $14.28 | 866700 |
| 2022-01-20 | 14.77 | $14.38 | 574602 |
| 2022-01-19 | 14.82 | $14.65 | 512191 |
| 2022-01-18 | 14.83 | $14.94 | 589800 |
| 2022-01-14 | 14.76 | $15.01 | 837910 |
| 2022-01-13 | 14.68 | $14.84 | 782900 |
| 2022-01-12 | 14.61 | $14.81 | 560400 |
| 2022-01-11 | 14.54 | $14.75 | 713400 |
| 2022-01-10 | 14.46 | $14.72 | 1.2M |
| 2022-01-07 | 14.38 | $14.72 | 909555 |
| 2022-01-06 | 14.29 | $14.68 | 949163 |
| 2022-01-05 | 14.18 | $14.35 | 670700 |
| 2022-01-04 | 14.13 | $14.40 | 716400 |
| 2022-01-03 | 14.06 | $14.25 | 633632 |
| 2021-12-31 | 14.01 | $14.16 | 368829 |
| 2021-12-30 | 13.97 | $14.15 | 494300 |
| 2021-12-29 | 13.93 | $14.16 | 310500 |
| 2021-12-28 | 13.88 | $14.14 | 406012 |
| 2021-12-27 | 13.82 | $14.13 | 415500 |
| 2021-12-23 | 13.75 | $14.00 | 284400 |
| 2021-12-22 | 13.70 | $13.86 | 403654 |
| 2021-12-21 | 13.68 | $13.73 | 470900 |
| 2021-12-20 | 13.67 | $13.54 | 827041 |
| 2021-12-17 | 13.71 | $13.77 | 3.6M |
| 2021-12-16 | 13.71 | $13.80 | 694708 |
| 2021-12-15 | 13.70 | $13.53 | 1.6M |
| 2021-12-14 | 13.74 | $13.77 | 802100 |
| 2021-12-13 | 13.74 | $13.70 | 572329 |
| 2021-12-10 | 13.76 | $13.71 | 378730 |
| 2021-12-09 | 13.77 | $13.64 | 428606 |
| 2021-12-08 | 13.81 | $13.84 | 459800 |
| 2021-12-07 | 13.81 | $13.86 | 615129 |
| 2021-12-06 | 13.80 | $14.15 | 701900 |
| 2021-12-03 | 13.73 | $13.93 | 1.2M |
| 2021-12-02 | 13.70 | $13.79 | 970800 |
| 2021-12-01 | 13.69 | $13.20 | 633504 |
| 2021-11-30 | 13.81 | $13.28 | 680244 |
| 2021-11-29 | 13.93 | $13.32 | 597200 |
| 2021-11-26 | 14.06 | $13.45 | 516300 |
| 2021-11-24 | 14.19 | $14.11 | 206500 |
| 2021-11-23 | 14.19 | $14.16 | 333327 |
| 2021-11-22 | 14.18 | $14.07 | 371600 |
| 2021-11-19 | 14.19 | $13.86 | 401700 |
| 2021-11-18 | 14.25 | $13.94 | 462107 |
| 2021-11-17 | 14.30 | $13.98 | 468600 |
| 2021-11-16 | 14.34 | $14.19 | 491146 |
| 2021-11-15 | 14.35 | $14.34 | 570029 |
| 2021-11-12 | 14.33 | $14.23 | 370800 |
| 2021-11-11 | 14.32 | $14.42 | 504100 |
| 2021-11-10 | 14.27 | $14.26 | 345600 |
| 2021-11-09 | 14.25 | $14.17 | 445900 |
| 2021-11-08 | 14.24 | $14.22 | 376045 |
| 2021-11-05 | 14.21 | $14.21 | 478100 |
| 2021-11-04 | 14.18 | $13.89 | 654202 |
| 2021-11-03 | 14.22 | $14.32 | 553723 |
| 2021-11-02 | 14.17 | $14.06 | 371900 |
| 2021-11-01 | 14.16 | $14.22 | 459118 |
| 2021-10-29 | 14.11 | $13.80 | 467906 |
| 2021-10-28 | 14.15 | $13.89 | 548500 |
| 2021-10-27 | 14.17 | $14.02 | 773400 |
| 2021-10-26 | 14.17 | $14.26 | 642710 |
| 2021-10-25 | 14.11 | $14.31 | 826400 |
| 2021-10-22 | 14.03 | $14.09 | 370332 |
| 2021-10-21 | 13.98 | $13.98 | 642244 |
| 2021-10-20 | 13.95 | $14.02 | 443200 |
| 2021-10-19 | 13.89 | $13.80 | 358900 |
| 2021-10-18 | 13.88 | $13.81 | 388706 |
| 2021-10-15 | 13.86 | $13.91 | 661930 |
| 2021-10-14 | 13.82 | $13.98 | 334701 |
| 2021-10-13 | 13.75 | $13.84 | 447200 |
| 2021-10-12 | 13.69 | $13.93 | 420011 |
| 2021-10-11 | 13.61 | $13.89 | 379148 |
| 2021-10-08 | 13.52 | $13.90 | 388700 |
| 2021-10-07 | 13.42 | $13.75 | 445018 |
| 2021-10-06 | 13.32 | $13.58 | 545700 |
| 2021-10-05 | 13.25 | $13.56 | 718200 |
| 2021-10-04 | 13.17 | $13.56 | 634700 |
| 2021-10-01 | 13.08 | $13.48 | 810739 |
| 2021-09-30 | 12.98 | $13.28 | 819000 |
| 2021-09-29 | 12.92 | $13.40 | 624800 |
| 2021-09-28 | 12.81 | $13.24 | 714800 |
| 2021-09-27 | 12.73 | $13.29 | 803900 |
| 2021-09-24 | 12.62 | $12.94 | 491628 |
| 2021-09-23 | 12.57 | $12.81 | 455600 |
| 2021-09-22 | 12.54 | $12.57 | 613900 |
| 2021-09-21 | 12.55 | $12.43 | 636200 |
| 2021-09-20 | 12.60 | $12.50 | 1.0M |
| 2021-09-17 | 12.65 | $12.80 | 2.4M |
| 2021-09-16 | 12.63 | $12.58 | 555237 |
| 2021-09-15 | 12.67 | $12.69 | 507839 |
| 2021-09-14 | 12.68 | $12.70 | 602900 |
| 2021-09-13 | 12.70 | $12.78 | 647409 |
| 2021-09-10 | 12.71 | $12.63 | 717700 |
| 2021-09-09 | 12.75 | $12.64 | 654700 |
| 2021-09-08 | 12.79 | $12.59 | 424100 |
| 2021-09-07 | 12.85 | $12.69 | 418631 |
| 2021-09-03 | 12.90 | $12.74 | 490733 |
| 2021-09-02 | 12.96 | $12.89 | 393000 |
| 2021-09-01 | 12.98 | $12.95 | 311700 |
| 2021-08-31 | 13.01 | $13.02 | 365800 |
| 2021-08-30 | 13.02 | $12.93 | 323312 |
| 2021-08-27 | 13.05 | $13.16 | 573636 |
| 2021-08-26 | 13.04 | $12.95 | 412636 |
| 2021-08-25 | 13.07 | $13.05 | 428000 |
| 2021-08-24 | 13.09 | $13.08 | 408313 |
| 2021-08-23 | 13.10 | $13.17 | 322100 |
| 2021-08-20 | 13.10 | $13.10 | 1.2M |
| 2021-08-19 | 13.11 | $12.97 | 491900 |
| 2021-08-18 | 13.16 | $13.09 | 378110 |
| 2021-08-17 | 13.18 | $13.22 | 440900 |
| 2021-08-16 | 13.19 | $13.33 | 576308 |
| 2021-08-13 | 13.17 | $13.32 | 527731 |
| 2021-08-12 | 13.15 | $13.34 | 574000 |
| 2021-08-11 | 13.13 | $13.37 | 502300 |
| 2021-08-10 | 13.09 | $13.22 | 330503 |
| 2021-08-09 | 13.09 | $13.10 | 297200 |
| 2021-08-06 | 13.10 | $13.18 | 494100 |
| 2021-08-05 | 13.11 | $12.97 | 442200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.76
2026-07-31
Close Price
$15.74
Vol: 1.6M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.89
Average
12.79
Maximum
15.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 15.76 | $15.74 | 1.6M |
| 2026-07-30 | 15.73 | $15.69 | 1.0M |
| 2026-07-29 | 15.70 | $15.89 | 1.3M |
| 2026-07-28 | 15.60 | $15.90 | 1.8M |
| 2026-07-27 | 15.46 | $15.41 | 1.2M |
| 2026-07-24 | 15.46 | $15.40 | 1.1M |
| 2026-07-23 | 15.45 | $15.29 | 1.5M |
| 2026-07-22 | 15.47 | $15.34 | 1.0M |
| 2026-07-21 | 15.47 | $15.45 | 1.1M |
| 2026-07-20 | 15.44 | $15.42 | 808700 |
| 2026-07-17 | 15.40 | $15.53 | 1.4M |
| 2026-07-16 | 15.32 | $15.67 | 1.3M |
| 2026-07-15 | 15.18 | $15.20 | 670315 |
| 2026-07-14 | 15.15 | $15.11 | 721600 |
| 2026-07-13 | 15.14 | $15.05 | 853846 |
| 2026-07-10 | 15.14 | $15.04 | 1.0M |
| 2026-07-09 | 15.14 | $14.95 | 767300 |
| 2026-07-08 | 15.17 | $14.78 | 1.2M |
| 2026-07-07 | 15.25 | $15.03 | 673200 |
| 2026-07-06 | 15.27 | $15.11 | 1.1M |
| 2026-07-02 | 15.26 | $15.11 | 1.4M |
| 2026-07-01 | 15.25 | $15.35 | 1.4M |
| 2026-06-30 | 15.15 | $15.16 | 1.0M |
| 2026-06-29 | 15.08 | $15.07 | 1.2M |
| 2026-06-26 | 15.02 | $15.14 | 4.4M |
| 2026-06-25 | 14.92 | $15.09 | 977682 |
| 2026-06-24 | 14.82 | $14.99 | 1.5M |
| 2026-06-23 | 14.71 | $14.86 | 1.1M |
| 2026-06-22 | 14.63 | $14.59 | 930180 |
| 2026-06-18 | 14.60 | $14.48 | 3.7M |
| 2026-06-17 | 14.60 | $14.35 | 1.4M |
| 2026-06-16 | 14.64 | $14.62 | 1.3M |
| 2026-06-15 | 14.60 | $14.55 | 934200 |
| 2026-06-12 | 14.56 | $14.80 | 742511 |
| 2026-06-11 | 14.44 | $14.58 | 847162 |
| 2026-06-10 | 14.35 | $14.56 | 949030 |
| 2026-06-09 | 14.25 | $14.39 | 799301 |
| 2026-06-08 | 14.17 | $14.28 | 643824 |
| 2026-06-05 | 14.12 | $14.19 | 925300 |
| 2026-06-04 | 14.07 | $14.17 | 908800 |
| 2026-06-03 | 14.03 | $13.80 | 1.4M |
| 2026-06-02 | 14.08 | $14.16 | 1.0M |
| 2026-06-01 | 14.04 | $13.97 | 871000 |
| 2026-05-29 | 14.04 | $14.15 | 1.6M |
| 2026-05-28 | 13.98 | $14.07 | 1.3M |
| 2026-05-27 | 13.93 | $13.91 | 878500 |
| 2026-05-26 | 13.92 | $14.10 | 897633 |
| 2026-05-22 | 13.85 | $13.97 | 657800 |
| 2026-05-21 | 13.80 | $13.97 | 902800 |
| 2026-05-20 | 13.74 | $13.89 | 1.4M |
| 2026-05-19 | 13.69 | $13.66 | 763429 |
| 2026-05-18 | 13.70 | $13.66 | 806804 |
| 2026-05-15 | 13.71 | $13.40 | 1.1M |
| 2026-05-14 | 13.81 | $13.58 | 806900 |
| 2026-05-13 | 13.86 | $13.52 | 1.1M |
| 2026-05-12 | 13.95 | $13.71 | 1.0M |
| 2026-05-11 | 13.99 | $13.70 | 924636 |
| 2026-05-08 | 14.04 | $13.89 | 757448 |
| 2026-05-07 | 14.04 | $13.83 | 986507 |
| 2026-05-06 | 14.05 | $14.08 | 1.0M |
| 2026-05-05 | 13.98 | $14.03 | 889407 |
| 2026-05-04 | 13.91 | $13.78 | 1.2M |
| 2026-05-01 | 13.89 | $13.94 | 871700 |
| 2026-04-30 | 13.82 | $13.83 | 1.5M |
| 2026-04-29 | 13.76 | $13.75 | 1.6M |
| 2026-04-28 | 13.71 | $14.16 | 2.2M |
| 2026-04-27 | 13.51 | $13.49 | 1.1M |
| 2026-04-24 | 13.48 | $13.28 | 718400 |
| 2026-04-23 | 13.50 | $13.42 | 576700 |
| 2026-04-22 | 13.48 | $13.20 | 783316 |
| 2026-04-21 | 13.52 | $13.22 | 1.4M |
| 2026-04-20 | 13.56 | $13.38 | 726200 |
| 2026-04-17 | 13.56 | $13.45 | 1.3M |
| 2026-04-16 | 13.52 | $13.25 | 1.1M |
| 2026-04-15 | 13.54 | $13.29 | 946400 |
| 2026-04-14 | 13.54 | $13.38 | 979889 |
| 2026-04-13 | 13.51 | $13.47 | 778500 |
| 2026-04-10 | 13.44 | $13.56 | 814352 |
| 2026-04-09 | 13.31 | $13.73 | 1.2M |
| 2026-04-08 | 13.10 | $13.47 | 1.3M |
| 2026-04-07 | 12.93 | $13.17 | 1.1M |
| 2026-04-06 | 12.81 | $13.08 | 868200 |
| 2026-04-02 | 12.68 | $12.93 | 1.1M |
| 2026-04-01 | 12.58 | $12.89 | 1.3M |
| 2026-03-31 | 12.47 | $12.69 | 2.0M |
| 2026-03-30 | 12.39 | $12.58 | 1.3M |
| 2026-03-27 | 12.33 | $12.42 | 1.0M |
| 2026-03-26 | 12.31 | $12.59 | 1.2M |
| 2026-03-25 | 12.24 | $12.51 | 5.4M |
| 2026-03-24 | 12.18 | $12.45 | 1.4M |
| 2026-03-23 | 12.12 | $12.44 | 1.4M |
| 2026-03-20 | 12.06 | $12.21 | 8.8M |
| 2026-03-19 | 12.06 | $12.22 | 1.3M |
| 2026-03-18 | 12.06 | $12.09 | 1.5M |
| 2026-03-17 | 12.10 | $12.13 | 1.1M |
| 2026-03-16 | 12.15 | $12.22 | 888839 |
| 2026-03-13 | 12.18 | $12.26 | 1.1M |
| 2026-03-12 | 12.21 | $12.25 | 1.2M |
| 2026-03-11 | 12.25 | $12.22 | 1.1M |
| 2026-03-10 | 12.31 | $12.23 | 1.6M |
| 2026-03-09 | 12.39 | $12.31 | 2.1M |
| 2026-03-06 | 12.47 | $12.28 | 1.3M |
| 2026-03-05 | 12.57 | $12.45 | 902121 |
| 2026-03-04 | 12.64 | $12.63 | 889596 |
| 2026-03-03 | 12.67 | $12.62 | 954600 |
| 2026-03-02 | 12.71 | $12.63 | 917700 |
| 2026-02-27 | 12.77 | $12.45 | 1.2M |
| 2026-02-26 | 12.89 | $12.91 | 799500 |
| 2026-02-25 | 12.89 | $12.92 | 682700 |
| 2026-02-24 | 12.88 | $12.63 | 828700 |
| 2026-02-23 | 12.97 | $12.54 | 1.2M |
| 2026-02-20 | 13.11 | $12.99 | 831100 |
| 2026-02-19 | 13.13 | $12.96 | 835632 |
| 2026-02-18 | 13.16 | $12.94 | 1.3M |
| 2026-02-17 | 13.20 | $13.03 | 886736 |
| 2026-02-13 | 13.22 | $12.99 | 691300 |
| 2026-02-12 | 13.26 | $12.93 | 1.2M |
| 2026-02-11 | 13.32 | $13.01 | 992119 |
| 2026-02-10 | 13.36 | $13.16 | 974218 |
| 2026-02-09 | 13.36 | $13.31 | 738300 |
| 2026-02-06 | 13.30 | $13.34 | 1.0M |
| 2026-02-05 | 13.22 | $13.24 | 1.2M |
| 2026-02-04 | 13.15 | $13.44 | 1.6M |
| 2026-02-03 | 12.99 | $13.22 | 1.4M |
| 2026-02-02 | 12.87 | $13.04 | 1.2M |
| 2026-01-30 | 12.77 | $12.88 | 1.8M |
| 2026-01-29 | 12.70 | $12.79 | 1.6M |
| 2026-01-28 | 12.64 | $12.55 | 1.1M |
| 2026-01-27 | 12.64 | $12.76 | 1.5M |
| 2026-01-26 | 12.57 | $12.66 | 1.0M |
| 2026-01-23 | 12.51 | $12.49 | 1.0M |
| 2026-01-22 | 12.50 | $12.81 | 1.4M |
| 2026-01-21 | 12.38 | $12.92 | 1.5M |
| 2026-01-20 | 12.20 | $12.32 | 1.1M |
| 2026-01-16 | 12.16 | $12.28 | 910900 |
| 2026-01-15 | 12.14 | $12.38 | 823748 |
| 2026-01-14 | 12.08 | $12.13 | 801600 |
| 2026-01-13 | 12.08 | $11.98 | 882403 |
| 2026-01-12 | 12.14 | $12.08 | 643900 |
| 2026-01-09 | 12.18 | $12.23 | 857349 |
| 2026-01-08 | 12.18 | $12.40 | 712544 |
| 2026-01-07 | 12.13 | $12.08 | 634912 |
| 2026-01-06 | 12.16 | $12.20 | 717212 |
| 2026-01-05 | 12.17 | $12.13 | 728846 |
| 2026-01-02 | 12.21 | $11.98 | 679400 |
| 2025-12-31 | 12.30 | $12.00 | 580600 |
| 2025-12-30 | 12.40 | $12.10 | 642100 |
| 2025-12-29 | 12.50 | $12.23 | 614115 |
| 2025-12-26 | 12.57 | $12.25 | 432500 |
| 2025-12-24 | 12.65 | $12.29 | 459520 |
| 2025-12-23 | 12.74 | $12.35 | 905100 |
| 2025-12-22 | 12.82 | $12.48 | 758801 |
| 2025-12-19 | 12.87 | $12.61 | 1.8M |
| 2025-12-18 | 12.88 | $12.77 | 756822 |
| 2025-12-17 | 12.85 | $12.76 | 771376 |
| 2025-12-16 | 12.80 | $12.71 | 824817 |
| 2025-12-15 | 12.76 | $12.78 | 872510 |
| 2025-12-12 | 12.68 | $12.74 | 707800 |
| 2025-12-11 | 12.59 | $12.78 | 796400 |
| 2025-12-10 | 12.47 | $12.76 | 1.4M |
| 2025-12-09 | 12.31 | $12.31 | 918400 |
| 2025-12-08 | 12.27 | $12.27 | 1.1M |
| 2025-12-05 | 12.23 | $12.17 | 622939 |
| 2025-12-04 | 12.20 | $12.34 | 746272 |
| 2025-12-03 | 12.12 | $12.47 | 960800 |
| 2025-12-02 | 11.97 | $12.26 | 1.2M |
| 2025-12-01 | 11.86 | $12.04 | 641565 |
| 2025-11-28 | 11.79 | $11.96 | 565100 |
| 2025-11-26 | 11.73 | $12.04 | 1.6M |
| 2025-11-25 | 11.64 | $12.17 | 1.3M |
| 2025-11-24 | 11.48 | $11.74 | 780632 |
| 2025-11-21 | 11.43 | $11.76 | 1.2M |
| 2025-11-20 | 11.37 | $11.30 | 696200 |
| 2025-11-19 | 11.44 | $11.34 | 789000 |
| 2025-11-18 | 11.51 | $11.47 | 1.1M |
| 2025-11-17 | 11.57 | $11.37 | 1.0M |
| 2025-11-14 | 11.67 | $11.77 | 759046 |
| 2025-11-13 | 11.68 | $11.74 | 739300 |
| 2025-11-12 | 11.69 | $11.83 | 836307 |
| 2025-11-11 | 11.69 | $11.81 | 520800 |
| 2025-11-10 | 11.69 | $11.78 | 718721 |
| 2025-11-07 | 11.70 | $11.72 | 815200 |
| 2025-11-06 | 11.74 | $11.62 | 789100 |
| 2025-11-05 | 11.83 | $11.99 | 791542 |
| 2025-11-04 | 11.81 | $11.77 | 883800 |
| 2025-11-03 | 11.87 | $11.85 | 1.0M |
| 2025-10-31 | 11.92 | $11.71 | 941348 |
| 2025-10-30 | 12.03 | $11.78 | 1.2M |
| 2025-10-29 | 12.14 | $11.72 | 2.1M |
| 2025-10-28 | 12.29 | $12.05 | 2.1M |
| 2025-10-27 | 12.37 | $12.51 | 693000 |
| 2025-10-24 | 12.33 | $12.57 | 665494 |
| 2025-10-23 | 12.26 | $12.28 | 595517 |
| 2025-10-22 | 12.26 | $12.35 | 706700 |
| 2025-10-21 | 12.25 | $12.36 | 449629 |
| 2025-10-20 | 12.23 | $12.35 | 786600 |
| 2025-10-17 | 12.20 | $12.10 | 870200 |
| 2025-10-16 | 12.26 | $11.84 | 1.2M |
| 2025-10-15 | 12.41 | $12.51 | 634235 |
| 2025-10-14 | 12.38 | $12.66 | 724968 |
| 2025-10-13 | 12.30 | $12.17 | 648900 |
| 2025-10-10 | 12.36 | $12.09 | 973440 |
| 2025-10-09 | 12.46 | $12.47 | 671900 |
| 2025-10-08 | 12.46 | $12.50 | 741012 |
| 2025-10-07 | 12.44 | $12.46 | 924319 |
| 2025-10-06 | 12.44 | $12.56 | 1.1M |
| 2025-10-03 | 12.41 | $12.47 | 638400 |
| 2025-10-02 | 12.40 | $12.33 | 586400 |
| 2025-10-01 | 12.42 | $12.31 | 622713 |
| 2025-09-30 | 12.47 | $12.39 | 680449 |
| 2025-09-29 | 12.49 | $12.43 | 636132 |
| 2025-09-26 | 12.51 | $12.52 | 561833 |
| 2025-09-25 | 12.51 | $12.46 | 642524 |
| 2025-09-24 | 12.52 | $12.48 | 721600 |
| 2025-09-23 | 12.53 | $12.42 | 708000 |
| 2025-09-22 | 12.56 | $12.38 | 915900 |
| 2025-09-19 | 12.61 | $12.57 | 3.2M |
| 2025-09-18 | 12.61 | $12.79 | 1.2M |
| 2025-09-17 | 12.54 | $12.34 | 1.0M |
| 2025-09-16 | 12.59 | $12.31 | 688225 |
| 2025-09-15 | 12.66 | $12.43 | 574700 |
| 2025-09-12 | 12.71 | $12.52 | 658740 |
| 2025-09-11 | 12.74 | $12.70 | 793500 |
| 2025-09-10 | 12.71 | $12.49 | 501010 |
| 2025-09-09 | 12.75 | $12.48 | 622900 |
| 2025-09-08 | 12.79 | $12.74 | 845042 |
| 2025-09-05 | 12.75 | $12.71 | 902800 |
| 2025-09-04 | 12.72 | $12.85 | 883142 |
| 2025-09-03 | 12.63 | $12.59 | 744618 |
| 2025-09-02 | 12.60 | $12.63 | 678900 |
| 2025-08-29 | 12.55 | $12.65 | 558200 |
| 2025-08-28 | 12.48 | $12.63 | 622038 |
| 2025-08-27 | 12.40 | $12.73 | 736200 |
| 2025-08-26 | 12.27 | $12.61 | 627139 |
| 2025-08-25 | 12.14 | $12.51 | 649300 |
| 2025-08-22 | 12.03 | $12.64 | 970700 |
| 2025-08-21 | 11.85 | $12.03 | 552908 |
| 2025-08-20 | 11.82 | $12.09 | 753635 |
| 2025-08-19 | 11.77 | $12.05 | 891400 |
| 2025-08-18 | 11.73 | $11.96 | 737543 |
| 2025-08-15 | 11.72 | $12.02 | 1.2M |
| 2025-08-14 | 11.68 | $12.18 | 824504 |
| 2025-08-13 | 11.59 | $12.31 | 1.0M |
| 2025-08-12 | 11.45 | $12.02 | 1.1M |
| 2025-08-11 | 11.38 | $11.51 | 884418 |
| 2025-08-08 | 11.46 | $11.50 | 1.3M |
| 2025-08-07 | 11.57 | $11.64 | 1.6M |
| 2025-08-06 | 11.66 | $11.65 | 887118 |
| 2025-08-05 | 11.78 | $11.72 | 893700 |
| 2025-08-04 | 11.92 | $11.77 | 1.1M |
| 2025-08-01 | 12.07 | $11.70 | 1.4M |
| 2025-07-31 | 12.29 | $11.70 | 1.7M |
| 2025-07-30 | 12.56 | $11.99 | 2.1M |
| 2025-07-29 | 12.80 | $12.35 | 1.5M |
| 2025-07-28 | 12.97 | $12.68 | 1.4M |
| 2025-07-25 | 13.09 | $12.63 | 4.9M |
| 2025-07-24 | 13.24 | $12.75 | 1.0M |
| 2025-07-23 | 13.39 | $13.12 | 977900 |
| 2025-07-22 | 13.45 | $13.25 | 1.2M |
| 2025-07-21 | 13.48 | $13.25 | 698510 |
| 2025-07-18 | 13.51 | $13.31 | 733625 |
| 2025-07-17 | 13.53 | $13.38 | 966500 |
| 2025-07-16 | 13.52 | $13.24 | 624421 |
| 2025-07-15 | 13.55 | $13.15 | 748622 |
| 2025-07-14 | 13.61 | $13.53 | 408900 |
| 2025-07-11 | 13.56 | $13.40 | 377500 |
| 2025-07-10 | 13.53 | $13.53 | 472923 |
| 2025-07-09 | 13.45 | $13.48 | 562600 |
| 2025-07-08 | 13.36 | $13.46 | 936900 |
| 2025-07-07 | 13.25 | $13.33 | 682531 |
| 2025-07-03 | 13.16 | $13.49 | 434700 |
| 2025-07-02 | 12.99 | $13.34 | 696524 |
| 2025-07-01 | 12.82 | $13.17 | 599259 |
| 2025-06-30 | 12.67 | $12.78 | 547800 |
| 2025-06-27 | 12.61 | $12.83 | 736525 |
| 2025-06-26 | 12.52 | $12.84 | 690842 |
| 2025-06-25 | 12.40 | $12.53 | 677500 |
| 2025-06-24 | 12.35 | $12.63 | 616019 |
| 2025-06-23 | 12.27 | $12.53 | 730806 |
| 2025-06-20 | 12.19 | $12.19 | 1.1M |
| 2025-06-18 | 12.21 | $12.12 | 568200 |
| 2025-06-17 | 12.26 | $12.05 | 527909 |
| 2025-06-16 | 12.33 | $12.17 | 675538 |
| 2025-06-13 | 12.39 | $12.27 | 557848 |
| 2025-06-12 | 12.43 | $12.53 | 579931 |
| 2025-06-11 | 12.39 | $12.50 | 674933 |
| 2025-06-10 | 12.36 | $12.56 | 481409 |
| 2025-06-09 | 12.29 | $12.43 | 759824 |
| 2025-06-06 | 12.26 | $12.38 | 615918 |
| 2025-06-05 | 12.23 | $12.13 | 607138 |
| 2025-06-04 | 12.28 | $12.16 | 629252 |
| 2025-06-03 | 12.32 | $12.25 | 770615 |
| 2025-06-02 | 12.35 | $12.16 | 582500 |
| 2025-05-30 | 12.42 | $12.28 | 490900 |
| 2025-05-29 | 12.46 | $12.35 | 466500 |
| 2025-05-28 | 12.48 | $12.25 | 538163 |
| 2025-05-27 | 12.54 | $12.40 | 607800 |
| 2025-05-23 | 12.57 | $12.17 | 553326 |
| 2025-05-22 | 12.67 | $12.24 | 564600 |
| 2025-05-21 | 12.76 | $12.31 | 719100 |
| 2025-05-20 | 12.85 | $12.64 | 784200 |
| 2025-05-19 | 12.86 | $12.70 | 818421 |
| 2025-05-16 | 12.83 | $12.63 | 559000 |
| 2025-05-15 | 12.82 | $12.67 | 462448 |
| 2025-05-14 | 12.79 | $12.56 | 655000 |
| 2025-05-13 | 12.79 | $12.68 | 738000 |
| 2025-05-12 | 12.73 | $12.67 | 835200 |
| 2025-05-09 | 12.67 | $12.45 | 506901 |
| 2025-05-08 | 12.65 | $12.52 | 649369 |
| 2025-05-07 | 12.60 | $12.54 | 1.1M |
| 2025-05-06 | 12.53 | $12.48 | 606532 |
| 2025-05-05 | 12.45 | $12.59 | 569700 |
| 2025-05-02 | 12.32 | $12.62 | 852526 |
| 2025-05-01 | 12.15 | $12.38 | 1.2M |
| 2025-04-30 | 12.01 | $12.35 | 1.1M |
| 2025-04-29 | 11.84 | $12.53 | 2.0M |
| 2025-04-28 | 11.58 | $11.85 | 811513 |
| 2025-04-25 | 11.49 | $11.75 | 887000 |
| 2025-04-24 | 11.40 | $11.79 | 702141 |
| 2025-04-23 | 11.28 | $11.67 | 933420 |
| 2025-04-22 | 11.17 | $11.55 | 870800 |
| 2025-04-21 | 11.09 | $11.25 | 786613 |
| 2025-04-17 | 11.08 | $11.36 | 928720 |
| 2025-04-16 | 11.05 | $11.32 | 866700 |
| 2025-04-15 | 11.02 | $11.22 | 772609 |
| 2025-04-14 | 11.02 | $11.04 | 882349 |
| 2025-04-11 | 11.09 | $10.90 | 997349 |
| 2025-04-10 | 11.23 | $11.01 | 1.3M |
| 2025-04-09 | 11.36 | $11.51 | 1.7M |
| 2025-04-08 | 11.37 | $11.08 | 1.2M |
| 2025-04-07 | 11.52 | $11.10 | 1.4M |
| 2025-04-04 | 11.70 | $11.18 | 1.5M |
| 2025-04-03 | 11.90 | $11.50 | 1.4M |
| 2025-04-02 | 12.04 | $12.17 | 674328 |
| 2025-04-01 | 12.01 | $12.05 | 779421 |
| 2025-03-31 | 12.01 | $12.02 | 923200 |
| 2025-03-28 | 12.01 | $11.98 | 455500 |
| 2025-03-27 | 12.04 | $12.15 | 506047 |
| 2025-03-26 | 12.01 | $12.16 | 396400 |
| 2025-03-25 | 11.98 | $12.09 | 561800 |
| 2025-03-24 | 11.97 | $12.16 | 523800 |
| 2025-03-21 | 11.93 | $12.05 | 2.4M |
| 2025-03-20 | 11.93 | $12.00 | 616924 |
| 2025-03-19 | 11.94 | $12.13 | 724700 |
| 2025-03-18 | 11.92 | $12.14 | 608900 |
| 2025-03-17 | 11.89 | $12.11 | 553700 |
| 2025-03-14 | 11.87 | $12.18 | 716600 |
| 2025-03-13 | 11.84 | $11.82 | 497626 |
| 2025-03-12 | 11.91 | $11.85 | 729400 |
| 2025-03-11 | 11.99 | $11.78 | 696100 |
| 2025-03-10 | 12.12 | $11.99 | 820619 |
| 2025-03-07 | 12.21 | $12.16 | 631300 |
| 2025-03-06 | 12.28 | $12.21 | 509300 |
| 2025-03-05 | 12.35 | $12.26 | 609400 |
| 2025-03-04 | 12.42 | $12.27 | 696300 |
| 2025-03-03 | 12.50 | $12.66 | 608518 |
| 2025-02-28 | 12.49 | $12.62 | 847100 |
| 2025-02-27 | 12.48 | $12.44 | 511112 |
| 2025-02-26 | 12.54 | $12.40 | 625900 |
| 2025-02-25 | 12.62 | $12.49 | 499300 |
| 2025-02-24 | 12.70 | $12.42 | 665200 |
| 2025-02-21 | 12.82 | $12.57 | 652601 |
| 2025-02-20 | 12.92 | $12.65 | 825144 |
| 2025-02-19 | 13.01 | $12.76 | 1.3M |
| 2025-02-18 | 13.10 | $13.03 | 392059 |
| 2025-02-14 | 13.11 | $13.04 | 516400 |
| 2025-02-13 | 13.13 | $13.09 | 547700 |
| 2025-02-12 | 13.13 | $12.95 | 545530 |
| 2025-02-11 | 13.18 | $13.27 | 368400 |
| 2025-02-10 | 13.14 | $13.04 | 584540 |
| 2025-02-07 | 13.16 | $13.17 | 572220 |
| 2025-02-06 | 13.15 | $13.39 | 611025 |
| 2025-02-05 | 13.06 | $13.23 | 471034 |
| 2025-02-04 | 13.01 | $13.17 | 1.1M |
| 2025-02-03 | 12.97 | $12.76 | 739700 |
| 2025-01-31 | 13.04 | $13.21 | 1.2M |
| 2025-01-30 | 12.99 | $13.00 | 585500 |
| 2025-01-29 | 13.00 | $12.96 | 680122 |
| 2025-01-28 | 13.03 | $13.04 | 680439 |
| 2025-01-27 | 13.04 | $13.24 | 933428 |
| 2025-01-24 | 12.99 | $13.19 | 761472 |
| 2025-01-23 | 12.95 | $13.18 | 856316 |
| 2025-01-22 | 12.90 | $13.08 | 722500 |
| 2025-01-21 | 12.88 | $13.24 | 497500 |
| 2025-01-17 | 12.80 | $13.16 | 579434 |
| 2025-01-16 | 12.74 | $13.13 | 618244 |
| 2025-01-15 | 12.69 | $13.16 | 602218 |
| 2025-01-14 | 12.61 | $13.03 | 536049 |
| 2025-01-13 | 12.57 | $12.68 | 661815 |
| 2025-01-10 | 12.64 | $12.56 | 847815 |
| 2025-01-08 | 12.77 | $12.90 | 360526 |
| 2025-01-07 | 12.82 | $12.94 | 654000 |
| 2025-01-06 | 12.88 | $13.07 | 606700 |
| 2025-01-03 | 12.92 | $13.14 | 597219 |
| 2025-01-02 | 12.96 | $12.96 | 502800 |
| 2024-12-31 | 13.06 | $13.19 | 414832 |
| 2024-12-30 | 13.13 | $13.18 | 393500 |
| 2024-12-27 | 13.21 | $13.25 | 408318 |
| 2024-12-26 | 13.31 | $13.43 | 290340 |
| 2024-12-24 | 13.37 | $13.42 | 283907 |
| 2024-12-23 | 13.45 | $13.32 | 595600 |
| 2024-12-20 | 13.59 | $13.35 | 2.3M |
| 2024-12-19 | 13.76 | $13.17 | 1.0M |
| 2024-12-18 | 14.03 | $13.32 | 1.5M |
| 2024-12-17 | 14.30 | $14.13 | 1.1M |
| 2024-12-16 | 14.39 | $14.44 | 588449 |
| 2024-12-13 | 14.39 | $14.33 | 479710 |
| 2024-12-12 | 14.44 | $14.33 | 530200 |
| 2024-12-11 | 14.49 | $14.42 | 661400 |
| 2024-12-10 | 14.52 | $14.36 | 551400 |
| 2024-12-09 | 14.58 | $14.27 | 663640 |
| 2024-12-06 | 14.68 | $14.42 | 355623 |
| 2024-12-05 | 14.75 | $14.47 | 321600 |
| 2024-12-04 | 14.82 | $14.60 | 522910 |
| 2024-12-03 | 14.87 | $14.51 | 518326 |
| 2024-12-02 | 14.94 | $14.66 | 617300 |
| 2024-11-29 | 14.98 | $14.68 | 364700 |
| 2024-11-27 | 15.02 | $14.80 | 409400 |
| 2024-11-26 | 15.02 | $14.84 | 406700 |
| 2024-11-25 | 15.00 | $15.03 | 802600 |
| 2024-11-22 | 14.91 | $14.93 | 534014 |
| 2024-11-21 | 14.83 | $14.63 | 504111 |
| 2024-11-20 | 14.82 | $14.46 | 473212 |
| 2024-11-19 | 14.86 | $14.43 | 413000 |
| 2024-11-18 | 14.91 | $14.61 | 1.1M |
| 2024-11-15 | 14.90 | $14.72 | 618000 |
| 2024-11-14 | 14.84 | $14.65 | 464629 |
| 2024-11-13 | 14.79 | $14.78 | 822938 |
| 2024-11-12 | 14.68 | $14.88 | 628000 |
| 2024-11-11 | 14.51 | $14.96 | 965800 |
| 2024-11-08 | 14.26 | $14.52 | 711535 |
| 2024-11-07 | 14.10 | $14.63 | 1.0M |
| 2024-11-06 | 13.86 | $15.28 | 2.1M |
| 2024-11-05 | 13.35 | $13.40 | 437238 |
| 2024-11-04 | 13.33 | $13.21 | 448129 |
| 2024-11-01 | 13.37 | $13.31 | 853700 |
| 2024-10-31 | 13.38 | $13.29 | 441900 |
| 2024-10-30 | 13.41 | $13.46 | 434300 |
| 2024-10-29 | 13.38 | $13.46 | 370800 |
| 2024-10-28 | 13.34 | $13.48 | 822100 |
| 2024-10-25 | 13.29 | $13.07 | 801120 |
| 2024-10-24 | 13.36 | $13.30 | 532244 |
| 2024-10-23 | 13.37 | $13.27 | 582936 |
| 2024-10-22 | 13.39 | $13.22 | 679700 |
| 2024-10-21 | 13.43 | $13.20 | 669600 |
| 2024-10-18 | 13.48 | $13.59 | 564107 |
| 2024-10-17 | 13.42 | $13.81 | 476100 |
| 2024-10-16 | 13.28 | $13.73 | 494136 |
| 2024-10-15 | 13.13 | $13.49 | 798900 |
| 2024-10-14 | 13.02 | $13.41 | 398803 |
| 2024-10-11 | 12.92 | $13.27 | 937300 |
| 2024-10-10 | 12.84 | $12.90 | 551300 |
| 2024-10-09 | 12.86 | $12.95 | 392732 |
| 2024-10-08 | 12.88 | $12.91 | 416610 |
| 2024-10-07 | 12.91 | $12.92 | 550208 |
| 2024-10-04 | 12.95 | $12.99 | 507202 |
| 2024-10-03 | 12.98 | $12.86 | 459000 |
| 2024-10-02 | 13.06 | $12.86 | 462843 |
| 2024-10-01 | 13.16 | $12.98 | 586805 |
| 2024-09-30 | 13.25 | $13.38 | 674400 |
| 2024-09-27 | 13.23 | $13.18 | 474748 |
| 2024-09-26 | 13.26 | $13.18 | 525500 |
| 2024-09-25 | 13.31 | $13.14 | 500000 |
| 2024-09-24 | 13.38 | $13.26 | 534500 |
| 2024-09-23 | 13.43 | $13.46 | 731400 |
| 2024-09-20 | 13.42 | $13.43 | 3.2M |
| 2024-09-19 | 13.43 | $13.80 | 899508 |
| 2024-09-18 | 13.32 | $13.49 | 1.0M |
| 2024-09-17 | 13.28 | $13.47 | 582300 |
| 2024-09-16 | 13.24 | $13.37 | 481107 |
| 2024-09-13 | 13.22 | $13.33 | 489800 |
| 2024-09-12 | 13.21 | $13.03 | 518221 |
| 2024-09-11 | 13.30 | $13.03 | 698000 |
| 2024-09-10 | 13.40 | $13.23 | 507223 |
| 2024-09-09 | 13.47 | $13.17 | 735044 |
| 2024-09-06 | 13.57 | $13.29 | 421100 |
| 2024-09-05 | 13.65 | $13.43 | 376144 |
| 2024-09-04 | 13.70 | $13.59 | 423100 |
| 2024-09-03 | 13.71 | $13.73 | 534700 |
| 2024-08-30 | 13.67 | $13.85 | 587300 |
| 2024-08-29 | 13.59 | $13.79 | 592000 |
| 2024-08-28 | 13.50 | $13.70 | 632631 |
| 2024-08-27 | 13.42 | $13.52 | 543600 |
| 2024-08-26 | 13.38 | $13.67 | 635002 |
| 2024-08-23 | 13.28 | $13.80 | 1.2M |
| 2024-08-22 | 13.12 | $13.21 | 899333 |
| 2024-08-21 | 13.10 | $13.22 | 367500 |
| 2024-08-20 | 13.08 | $13.17 | 539606 |
| 2024-08-19 | 13.07 | $13.41 | 698498 |
| 2024-08-16 | 12.98 | $13.22 | 550500 |
| 2024-08-15 | 12.93 | $13.02 | 486700 |
| 2024-08-14 | 12.94 | $12.85 | 607900 |
| 2024-08-13 | 13.00 | $12.88 | 554012 |
| 2024-08-12 | 13.06 | $12.69 | 595300 |
| 2024-08-09 | 13.20 | $12.77 | 560000 |
| 2024-08-08 | 13.34 | $12.88 | 525400 |
| 2024-08-07 | 13.48 | $12.71 | 435400 |
| 2024-08-06 | 13.69 | $12.79 | 668522 |
| 2024-08-05 | 13.92 | $12.82 | 1.0M |
| 2024-08-02 | 14.18 | $13.16 | 966025 |
| 2024-08-01 | 14.38 | $13.63 | 1.1M |
| 2024-07-31 | 14.46 | $14.04 | 775600 |
| 2024-07-30 | 14.41 | $14.11 | 553884 |
| 2024-07-29 | 14.32 | $14.05 | 784714 |
| 2024-07-26 | 14.21 | $14.26 | 858800 |
| 2024-07-25 | 14.00 | $14.16 | 990300 |
| 2024-07-24 | 13.76 | $13.74 | 1.2M |
| 2024-07-23 | 13.59 | $13.92 | 2.1M |
| 2024-07-22 | 13.31 | $13.32 | 684700 |
| 2024-07-19 | 13.14 | $13.13 | 668940 |
| 2024-07-18 | 12.99 | $13.15 | 1.1M |
| 2024-07-17 | 12.79 | $13.39 | 1.1M |
| 2024-07-16 | 12.46 | $13.06 | 1.1M |
| 2024-07-15 | 12.16 | $12.56 | 984536 |
| 2024-07-12 | 11.94 | $12.24 | 831406 |
| 2024-07-11 | 11.76 | $12.22 | 1.0M |
| 2024-07-10 | 11.55 | $11.68 | 478600 |
| 2024-07-09 | 11.47 | $11.51 | 490400 |
| 2024-07-08 | 11.41 | $11.29 | 512800 |
| 2024-07-05 | 11.41 | $11.24 | 397502 |
| 2024-07-03 | 11.42 | $11.42 | 381900 |
| 2024-07-02 | 11.38 | $11.55 | 526825 |
| 2024-07-01 | 11.28 | $11.48 | 513844 |
| 2024-06-28 | 11.18 | $11.55 | 1.5M |
| 2024-06-27 | 11.03 | $11.24 | 397400 |
| 2024-06-26 | 10.95 | $11.07 | 381027 |
| 2024-06-25 | 10.90 | $10.98 | 441437 |
| 2024-06-24 | 10.87 | $11.11 | 538100 |
| 2024-06-21 | 10.80 | $10.89 | 1.6M |
| 2024-06-20 | 10.78 | $10.90 | 472100 |
| 2024-06-18 | 10.75 | $10.87 | 441305 |
| 2024-06-17 | 10.73 | $10.88 | 535737 |
| 2024-06-14 | 10.70 | $10.71 | 496500 |
| 2024-06-13 | 10.72 | $10.80 | 395013 |
| 2024-06-12 | 10.72 | $10.86 | 574500 |
| 2024-06-11 | 10.70 | $10.61 | 623123 |
| 2024-06-10 | 10.76 | $10.62 | 1.5M |
| 2024-06-07 | 10.83 | $10.87 | 564508 |
| 2024-06-06 | 10.83 | $10.88 | 437415 |
| 2024-06-05 | 10.84 | $10.75 | 492946 |
| 2024-06-04 | 10.89 | $10.68 | 479819 |
| 2024-06-03 | 10.97 | $10.83 | 384902 |
| 2024-05-31 | 11.02 | $10.95 | 511802 |
| 2024-05-30 | 11.05 | $10.89 | 428220 |
| 2024-05-29 | 11.11 | $10.79 | 502600 |
| 2024-05-28 | 11.20 | $10.97 | 567100 |
| 2024-05-24 | 11.26 | $11.09 | 426600 |
| 2024-05-23 | 11.30 | $11.06 | 442400 |
| 2024-05-22 | 11.35 | $11.26 | 428142 |
| 2024-05-21 | 11.34 | $11.31 | 472243 |
| 2024-05-20 | 11.32 | $11.19 | 479800 |
| 2024-05-17 | 11.33 | $11.40 | 589000 |
| 2024-05-16 | 11.27 | $11.33 | 464400 |
| 2024-05-15 | 11.22 | $11.30 | 719000 |
| 2024-05-14 | 11.17 | $11.23 | 507826 |
| 2024-05-13 | 11.12 | $11.17 | 530000 |
| 2024-05-10 | 11.08 | $11.14 | 363500 |
| 2024-05-09 | 11.05 | $11.17 | 665737 |
| 2024-05-08 | 10.99 | $11.11 | 367200 |
| 2024-05-07 | 10.94 | $11.08 | 442412 |
| 2024-05-06 | 10.89 | $11.11 | 683504 |
| 2024-05-03 | 10.82 | $11.07 | 636600 |
| 2024-05-02 | 10.75 | $10.93 | 743047 |
| 2024-05-01 | 10.71 | $10.67 | 737385 |
| 2024-04-30 | 10.75 | $10.60 | 757640 |
| 2024-04-29 | 10.82 | $10.74 | 642200 |
| 2024-04-26 | 10.86 | $10.82 | 522700 |
| 2024-04-25 | 10.88 | $10.89 | 662331 |
| 2024-04-24 | 10.89 | $10.94 | 925925 |
| 2024-04-23 | 10.89 | $11.00 | 1.1M |
| 2024-04-22 | 10.87 | $11.06 | 766200 |
| 2024-04-19 | 10.82 | $11.13 | 736900 |
| 2024-04-18 | 10.75 | $10.78 | 532738 |
| 2024-04-17 | 10.78 | $10.71 | 541912 |
| 2024-04-16 | 10.84 | $10.69 | 578725 |
| 2024-04-15 | 10.91 | $10.82 | 889837 |
| 2024-04-12 | 10.97 | $10.82 | 593218 |
| 2024-04-11 | 11.04 | $10.80 | 874800 |
| 2024-04-10 | 11.14 | $10.79 | 1.3M |
| 2024-04-09 | 11.26 | $11.33 | 456100 |
| 2024-04-08 | 11.23 | $11.29 | 690735 |
| 2024-04-05 | 11.22 | $11.16 | 632745 |
| 2024-04-04 | 11.24 | $11.20 | 553300 |
| 2024-04-03 | 11.26 | $11.15 | 912525 |
| 2024-04-02 | 11.29 | $11.21 | 873300 |
| 2024-04-01 | 11.32 | $11.40 | 735827 |
| 2024-03-28 | 11.29 | $11.65 | 1.1M |
| 2024-03-27 | 11.18 | $11.54 | 830207 |
| 2024-03-26 | 11.08 | $11.16 | 438400 |
| 2024-03-25 | 11.08 | $11.19 | 536100 |
| 2024-03-22 | 11.07 | $11.10 | 665800 |
| 2024-03-21 | 11.10 | $11.37 | 723200 |
| 2024-03-20 | 11.04 | $11.31 | 813310 |
| 2024-03-19 | 11.00 | $10.96 | 850000 |
| 2024-03-18 | 11.07 | $10.99 | 718802 |
| 2024-03-15 | 11.14 | $11.08 | 5.8M |
| 2024-03-14 | 11.20 | $10.92 | 1.4M |
| 2024-03-13 | 11.33 | $11.19 | 968246 |
| 2024-03-12 | 11.40 | $11.27 | 908312 |
| 2024-03-11 | 11.47 | $11.50 | 787600 |
| 2024-03-08 | 11.48 | $11.65 | 505700 |
| 2024-03-07 | 11.45 | $11.59 | 758500 |
| 2024-03-06 | 11.44 | $11.69 | 860439 |
| 2024-03-05 | 11.39 | $11.82 | 809346 |
| 2024-03-04 | 11.29 | $11.57 | 885941 |
| 2024-03-01 | 11.26 | $11.35 | 579100 |
| 2024-02-29 | 11.29 | $11.46 | 550800 |
| 2024-02-28 | 11.30 | $11.29 | 492800 |
| 2024-02-27 | 11.37 | $11.39 | 495644 |
| 2024-02-26 | 11.42 | $11.44 | 535720 |
| 2024-02-23 | 11.48 | $11.51 | 463300 |
| 2024-02-22 | 11.54 | $11.50 | 656200 |
| 2024-02-21 | 11.61 | $11.62 | 597323 |
| 2024-02-20 | 11.66 | $11.69 | 537718 |
| 2024-02-16 | 11.71 | $11.83 | 639725 |
| 2024-02-15 | 11.73 | $12.04 | 788800 |
| 2024-02-14 | 11.69 | $11.75 | 768433 |
| 2024-02-13 | 11.74 | $11.59 | 883600 |
| 2024-02-12 | 11.85 | $12.13 | 776400 |
| 2024-02-09 | 11.82 | $11.91 | 459000 |
| 2024-02-08 | 11.85 | $11.74 | 552622 |
| 2024-02-07 | 11.96 | $11.69 | 576126 |
| 2024-02-06 | 12.10 | $11.72 | 661400 |
| 2024-02-05 | 12.26 | $11.80 | 667400 |
| 2024-02-02 | 12.44 | $12.03 | 639518 |
| 2024-02-01 | 12.58 | $12.10 | 1.3M |
| 2024-01-31 | 12.73 | $12.37 | 1.4M |
| 2024-01-30 | 12.83 | $12.91 | 510268 |
| 2024-01-29 | 12.78 | $12.98 | 652000 |
| 2024-01-26 | 12.68 | $12.97 | 503800 |
| 2024-01-25 | 12.57 | $12.89 | 900238 |
| 2024-01-24 | 12.46 | $12.80 | 1.1M |
| 2024-01-23 | 12.35 | $12.86 | 1.0M |
| 2024-01-22 | 12.20 | $12.70 | 1.1M |
| 2024-01-19 | 12.07 | $12.12 | 697048 |
| 2024-01-18 | 12.09 | $11.88 | 718134 |
| 2024-01-17 | 12.20 | $11.87 | 697000 |
| 2024-01-16 | 12.33 | $12.00 | 615402 |
| 2024-01-12 | 12.45 | $12.20 | 574600 |
| 2024-01-11 | 12.53 | $12.31 | 1.3M |
| 2024-01-10 | 12.59 | $12.43 | 539218 |
| 2024-01-09 | 12.62 | $12.37 | 534500 |
| 2024-01-08 | 12.68 | $12.54 | 537134 |
| 2024-01-05 | 12.69 | $12.42 | 732900 |
| 2024-01-04 | 12.74 | $12.45 | 727646 |
| 2024-01-03 | 12.78 | $12.34 | 978900 |
| 2024-01-02 | 12.86 | $12.59 | 824100 |
| 2023-12-29 | 12.88 | $12.48 | 491700 |
| 2023-12-28 | 12.93 | $12.71 | 750319 |
| 2023-12-27 | 12.91 | $12.81 | 681500 |
| 2023-12-26 | 12.84 | $12.90 | 612300 |
| 2023-12-22 | 12.72 | $12.78 | 1.3M |
| 2023-12-21 | 12.61 | $12.56 | 759062 |
| 2023-12-20 | 12.54 | $12.35 | 906300 |
| 2023-12-19 | 12.51 | $12.50 | 611200 |
| 2023-12-18 | 12.42 | $12.42 | 838603 |
| 2023-12-15 | 12.33 | $12.44 | 3.6M |
| 2023-12-14 | 12.20 | $12.56 | 1.3M |
| 2023-12-13 | 12.00 | $12.28 | 1.3M |
| 2023-12-12 | 11.84 | $11.64 | 591800 |
| 2023-12-11 | 11.85 | $11.78 | 790129 |
| 2023-12-08 | 11.80 | $11.87 | 1.3M |
| 2023-12-07 | 11.72 | $11.78 | 1.1M |
| 2023-12-06 | 11.64 | $11.66 | 614718 |
| 2023-12-05 | 11.57 | $11.71 | 677000 |
| 2023-12-04 | 11.47 | $11.81 | 813717 |
| 2023-12-01 | 11.31 | $11.52 | 577100 |
| 2023-11-30 | 11.20 | $11.14 | 934300 |
| 2023-11-29 | 11.19 | $11.10 | 546900 |
| 2023-11-28 | 11.18 | $10.97 | 491300 |
| 2023-11-27 | 11.22 | $10.95 | 612733 |
| 2023-11-24 | 11.26 | $11.08 | 152800 |
| 2023-11-22 | 11.27 | $11.04 | 459400 |
| 2023-11-21 | 11.28 | $11.04 | 332800 |
| 2023-11-20 | 11.30 | $11.20 | 394000 |
| 2023-11-17 | 11.27 | $11.25 | 574300 |
| 2023-11-16 | 11.21 | $11.21 | 389400 |
| 2023-11-15 | 11.14 | $11.40 | 591100 |
| 2023-11-14 | 10.99 | $11.39 | 1.1M |
| 2023-11-13 | 10.81 | $10.64 | 338400 |
| 2023-11-10 | 10.83 | $10.64 | 528300 |
| 2023-11-09 | 10.85 | $10.63 | 389200 |
| 2023-11-08 | 10.87 | $10.80 | 452546 |
| 2023-11-07 | 10.84 | $10.90 | 394335 |
| 2023-11-06 | 10.77 | $11.00 | 553101 |
| 2023-11-03 | 10.65 | $11.02 | 704539 |
| 2023-11-02 | 10.50 | $10.70 | 530154 |
| 2023-11-01 | 10.41 | $10.26 | 444900 |
| 2023-10-31 | 10.44 | $10.42 | 499107 |
| 2023-10-30 | 10.42 | $10.48 | 428323 |
| 2023-10-27 | 10.38 | $10.42 | 612400 |
| 2023-10-26 | 10.35 | $10.57 | 615800 |
| 2023-10-25 | 10.27 | $10.41 | 676800 |
| 2023-10-24 | 10.22 | $10.35 | 667800 |
| 2023-10-23 | 10.18 | $10.27 | 737900 |
| 2023-10-20 | 10.16 | $9.81 | 808070 |
| 2023-10-19 | 10.28 | $10.08 | 545206 |
| 2023-10-18 | 10.34 | $10.23 | 491100 |
| 2023-10-17 | 10.36 | $10.51 | 619600 |
| 2023-10-16 | 10.31 | $10.36 | 475645 |
| 2023-10-13 | 10.28 | $10.16 | 462461 |
| 2023-10-12 | 10.32 | $10.35 | 423700 |
| 2023-10-11 | 10.31 | $10.46 | 279600 |
| 2023-10-10 | 10.26 | $10.46 | 437126 |
| 2023-10-09 | 10.20 | $10.43 | 482000 |
| 2023-10-06 | 10.14 | $10.40 | 496328 |
| 2023-10-05 | 10.08 | $10.42 | 736833 |
| 2023-10-04 | 10.00 | $10.29 | 661409 |
| 2023-10-03 | 9.95 | $10.08 | 708939 |
| 2023-10-02 | 9.96 | $10.18 | 1.1M |
| 2023-09-29 | 9.94 | $10.23 | 1.0M |
| 2023-09-28 | 9.91 | $10.19 | 859124 |
| 2023-09-27 | 9.89 | $9.92 | 521600 |
| 2023-09-26 | 9.96 | $9.93 | 653804 |
| 2023-09-25 | 10.05 | $10.08 | 466636 |
| 2023-09-22 | 10.11 | $9.96 | 648542 |
| 2023-09-21 | 10.23 | $10.05 | 632529 |
| 2023-09-20 | 10.35 | $10.29 | 384508 |
| 2023-09-19 | 10.43 | $10.45 | 482900 |
| 2023-09-18 | 10.48 | $10.52 | 637600 |
| 2023-09-15 | 10.53 | $10.73 | 2.8M |
| 2023-09-14 | 10.52 | $10.89 | 813800 |
| 2023-09-13 | 10.46 | $10.50 | 486509 |
| 2023-09-12 | 10.52 | $10.59 | 363828 |
| 2023-09-11 | 10.57 | $10.61 | 416500 |
| 2023-09-08 | 10.63 | $10.67 | 454049 |
| 2023-09-07 | 10.69 | $10.68 | 445600 |
| 2023-09-06 | 10.77 | $10.69 | 547807 |
| 2023-09-05 | 10.86 | $10.86 | 532331 |
| 2023-09-01 | 10.92 | $11.26 | 435932 |
| 2023-08-31 | 10.87 | $11.00 | 538700 |
| 2023-08-30 | 10.90 | $10.96 | 371386 |
| 2023-08-29 | 10.95 | $11.10 | 336900 |
| 2023-08-28 | 10.97 | $11.02 | 344800 |
| 2023-08-25 | 11.03 | $10.94 | 370500 |
| 2023-08-24 | 11.13 | $11.07 | 535144 |
| 2023-08-23 | 11.22 | $11.01 | 381800 |
| 2023-08-22 | 11.34 | $11.00 | 448200 |
| 2023-08-21 | 11.50 | $11.25 | 449045 |
| 2023-08-18 | 11.62 | $11.44 | 429400 |
| 2023-08-17 | 11.71 | $11.37 | 360216 |
| 2023-08-16 | 11.83 | $11.40 | 371648 |
| 2023-08-15 | 11.97 | $11.46 | 535100 |
| 2023-08-14 | 12.13 | $11.85 | 594200 |
| 2023-08-11 | 12.19 | $11.99 | 352100 |
| 2023-08-10 | 12.21 | $11.96 | 434700 |
| 2023-08-09 | 12.25 | $11.93 | 371331 |
| 2023-08-08 | 12.30 | $12.04 | 365700 |
| 2023-08-07 | 12.32 | $12.09 | 427600 |
| 2023-08-04 | 12.33 | $12.02 | 434931 |
| 2023-08-03 | 12.35 | $12.11 | 450314 |
| 2023-08-02 | 12.34 | $11.90 | 488224 |
| 2023-08-01 | 12.39 | $12.19 | 564823 |
| 2023-07-31 | 12.36 | $12.36 | 533721 |
| 2023-07-28 | 12.25 | $12.35 | 551000 |
| 2023-07-27 | 12.12 | $12.20 | 628700 |
| 2023-07-26 | 12.00 | $12.21 | 577000 |
| 2023-07-25 | 11.85 | $11.89 | 524343 |
| 2023-07-24 | 11.75 | $11.98 | 417532 |
| 2023-07-21 | 11.61 | $11.71 | 529800 |
| 2023-07-20 | 11.51 | $11.75 | 558600 |
| 2023-07-19 | 11.38 | $11.88 | 609700 |
| 2023-07-18 | 11.17 | $11.64 | 481000 |
| 2023-07-17 | 10.99 | $11.30 | 475623 |
| 2023-07-14 | 10.88 | $11.14 | 631200 |
| 2023-07-13 | 10.79 | $11.15 | 526400 |
| 2023-07-12 | 10.69 | $10.94 | 436646 |
| 2023-07-11 | 10.63 | $10.79 | 405100 |
| 2023-07-10 | 10.60 | $10.77 | 537801 |
| 2023-07-07 | 10.58 | $10.64 | 497529 |
| 2023-07-06 | 10.60 | $10.50 | 564700 |
| 2023-07-05 | 10.66 | $10.66 | 579237 |
| 2023-07-03 | 10.70 | $10.73 | 305808 |
| 2023-06-30 | 10.72 | $10.60 | 482563 |
| 2023-06-29 | 10.80 | $10.76 | 410354 |
| 2023-06-28 | 10.83 | $10.62 | 542300 |
| 2023-06-27 | 10.93 | $10.65 | 522808 |
| 2023-06-26 | 11.03 | $10.63 | 788100 |
| 2023-06-23 | 11.17 | $10.51 | 2.4M |
| 2023-06-22 | 11.37 | $10.68 | 743676 |
| 2023-06-21 | 11.56 | $11.00 | 716028 |
| 2023-06-20 | 11.69 | $11.31 | 679952 |
| 2023-06-16 | 11.75 | $11.59 | 3.2M |
| 2023-06-15 | 11.72 | $11.69 | 598000 |
| 2023-06-14 | 11.65 | $11.50 | 782700 |
| 2023-06-13 | 11.62 | $11.71 | 614700 |
| 2023-06-12 | 11.51 | $11.45 | 694000 |
| 2023-06-09 | 11.46 | $11.45 | 455011 |
| 2023-06-08 | 11.40 | $11.58 | 537300 |
| 2023-06-07 | 11.27 | $11.78 | 884200 |
| 2023-06-06 | 11.05 | $11.38 | 682500 |
| 2023-06-05 | 10.91 | $10.95 | 726742 |
| 2023-06-02 | 10.88 | $11.36 | 790202 |
| 2023-06-01 | 10.70 | $10.77 | 557600 |
| 2023-05-31 | 10.68 | $10.51 | 734750 |
| 2023-05-30 | 10.73 | $10.75 | 509114 |
| 2023-05-26 | 10.72 | $10.75 | 417605 |
| 2023-05-25 | 10.71 | $10.66 | 626341 |
| 2023-05-24 | 10.72 | $10.76 | 660017 |
| 2023-05-23 | 10.71 | $10.85 | 813700 |
| 2023-05-22 | 10.67 | $10.79 | 1.0M |
| 2023-05-19 | 10.65 | $10.77 | 552521 |
| 2023-05-18 | 10.63 | $11.05 | 706408 |
| 2023-05-17 | 10.51 | $11.15 | 987112 |
| 2023-05-16 | 10.35 | $10.54 | 626500 |
| 2023-05-15 | 10.35 | $10.64 | 921037 |
| 2023-05-12 | 10.32 | $10.59 | 683400 |
| 2023-05-11 | 10.31 | $10.32 | 655100 |
| 2023-05-10 | 10.39 | $10.40 | 736420 |
| 2023-05-09 | 10.47 | $10.33 | 795232 |
| 2023-05-08 | 10.59 | $10.39 | 723243 |
| 2023-05-05 | 10.73 | $10.64 | 1.1M |
| 2023-05-04 | 10.83 | $10.34 | 1.1M |
| 2023-05-03 | 11.05 | $10.62 | 1.3M |
| 2023-05-02 | 11.23 | $10.86 | 1.1M |
| 2023-05-01 | 11.38 | $11.33 | 989406 |
| 2023-04-28 | 11.41 | $11.69 | 642643 |
| 2023-04-27 | 11.35 | $11.72 | 760362 |
| 2023-04-26 | 11.26 | $11.31 | 1.0M |
| 2023-04-25 | 11.29 | $11.20 | 881340 |
| 2023-04-24 | 11.37 | $11.61 | 600400 |
| 2023-04-21 | 11.34 | $11.46 | 580400 |
| 2023-04-20 | 11.35 | $11.51 | 598200 |
| 2023-04-19 | 11.36 | $11.60 | 615200 |
| 2023-04-18 | 11.34 | $11.40 | 527507 |
| 2023-04-17 | 11.39 | $11.67 | 645514 |
| 2023-04-14 | 11.38 | $11.45 | 777854 |
| 2023-04-13 | 11.43 | $11.59 | 643348 |
| 2023-04-12 | 11.46 | $11.59 | 460200 |
| 2023-04-11 | 11.51 | $11.67 | 537337 |
| 2023-04-10 | 11.55 | $11.75 | 742729 |
| 2023-04-06 | 11.58 | $11.67 | 707300 |
| 2023-04-05 | 11.64 | $11.56 | 671216 |
| 2023-04-04 | 11.77 | $11.64 | 887519 |
| 2023-04-03 | 11.90 | $11.88 | 714321 |
| 2023-03-31 | 12.00 | $12.03 | 781800 |
| 2023-03-30 | 12.08 | $12.01 | 794643 |
| 2023-03-29 | 12.18 | $12.30 | 796300 |
| 2023-03-28 | 12.23 | $12.28 | 582019 |
| 2023-03-27 | 12.29 | $12.35 | 1.0M |
| 2023-03-24 | 12.36 | $12.62 | 1.3M |
| 2023-03-23 | 12.36 | $12.15 | 1.1M |
| 2023-03-22 | 12.52 | $12.32 | 1.4M |
| 2023-03-21 | 12.66 | $13.01 | 915046 |
| 2023-03-20 | 12.62 | $12.65 | 1.1M |
| 2023-03-17 | 12.70 | $12.52 | 4.1M |
| 2023-03-16 | 12.84 | $13.18 | 1.3M |
| 2023-03-15 | 12.80 | $12.80 | 1.5M |
| 2023-03-14 | 12.89 | $12.97 | 1.4M |
| 2023-03-13 | 12.94 | $12.85 | 2.3M |
| 2023-03-10 | 13.06 | $12.76 | 1.2M |
| 2023-03-09 | 13.23 | $12.75 | 837502 |
| 2023-03-08 | 13.44 | $13.29 | 403016 |
| 2023-03-07 | 13.54 | $13.29 | 495300 |
| 2023-03-06 | 13.66 | $13.43 | 755200 |
| 2023-03-03 | 13.76 | $13.79 | 399462 |
| 2023-03-02 | 13.77 | $13.68 | 558208 |
| 2023-03-01 | 13.82 | $13.74 | 501100 |
| 2023-02-28 | 13.87 | $13.82 | 630033 |
| 2023-02-27 | 13.90 | $13.78 | 413400 |
| 2023-02-24 | 13.95 | $13.83 | 586135 |
| 2023-02-23 | 14.00 | $13.92 | 597700 |
| 2023-02-22 | 14.03 | $13.88 | 1.0M |
| 2023-02-21 | 14.08 | $13.72 | 548216 |
| 2023-02-17 | 14.19 | $14.06 | 623124 |
| 2023-02-16 | 14.22 | $14.04 | 374139 |
| 2023-02-15 | 14.25 | $14.18 | 320930 |
| 2023-02-14 | 14.25 | $14.11 | 465725 |
| 2023-02-13 | 14.28 | $14.21 | 304900 |
| 2023-02-10 | 14.27 | $14.15 | 558428 |
| 2023-02-09 | 14.28 | $13.95 | 588817 |
| 2023-02-08 | 14.35 | $14.26 | 468913 |
| 2023-02-07 | 14.33 | $14.43 | 524000 |
| 2023-02-06 | 14.26 | $14.41 | 661426 |
| 2023-02-03 | 14.18 | $14.59 | 811800 |
| 2023-02-02 | 14.02 | $14.52 | 649578 |
| 2023-02-01 | 13.84 | $14.14 | 962944 |
| 2023-01-31 | 13.75 | $14.14 | 2.0M |
| 2023-01-30 | 13.64 | $13.76 | 760745 |
| 2023-01-27 | 13.63 | $13.90 | 863750 |
| 2023-01-26 | 13.58 | $13.42 | 499731 |
| 2023-01-25 | 13.67 | $13.41 | 795720 |
| 2023-01-24 | 13.78 | $13.75 | 442900 |
| 2023-01-23 | 13.81 | $13.56 | 668500 |
| 2023-01-20 | 13.92 | $13.81 | 700100 |
| 2023-01-19 | 13.96 | $13.74 | 501349 |
| 2023-01-18 | 14.04 | $13.77 | 628835 |
| 2023-01-17 | 14.13 | $14.20 | 453400 |
| 2023-01-13 | 14.10 | $14.34 | 550819 |
| 2023-01-12 | 14.02 | $14.29 | 455427 |
| 2023-01-11 | 13.94 | $14.15 | 458700 |
| 2023-01-10 | 13.89 | $14.05 | 456900 |
| 2023-01-09 | 13.87 | $13.98 | 388700 |
| 2023-01-06 | 13.86 | $14.19 | 409100 |
| 2023-01-05 | 13.78 | $13.82 | 571914 |
| 2023-01-04 | 13.81 | $13.99 | 659831 |
| 2023-01-03 | 13.80 | $13.94 | 488612 |
| 2022-12-30 | 13.80 | $13.98 | 535653 |
| 2022-12-29 | 13.80 | $14.01 | 337718 |
| 2022-12-28 | 13.78 | $13.91 | 367607 |
| 2022-12-27 | 13.80 | $14.01 | 438372 |
| 2022-12-23 | 13.80 | $14.03 | 425000 |
| 2022-12-22 | 13.80 | $13.92 | 562000 |
| 2022-12-21 | 13.83 | $14.16 | 448800 |
| 2022-12-20 | 13.81 | $13.93 | 441200 |
| 2022-12-19 | 13.85 | $13.90 | 710800 |
| 2022-12-16 | 13.92 | $13.70 | 3.8M |
| 2022-12-15 | 14.07 | $13.87 | 1.1M |
| 2022-12-14 | 14.21 | $13.98 | 826700 |
| 2022-12-13 | 14.34 | $14.25 | 829100 |
| 2022-12-12 | 14.43 | $14.38 | 678948 |
| 2022-12-09 | 14.49 | $14.32 | 385600 |
| 2022-12-08 | 14.58 | $14.46 | 411800 |
| 2022-12-07 | 14.66 | $14.29 | 544135 |
| 2022-12-06 | 14.81 | $14.26 | 543830 |
| 2022-12-05 | 15.00 | $14.31 | 922417 |
| 2022-12-02 | 15.21 | $15.13 | 572900 |
| 2022-12-01 | 15.21 | $15.11 | 502800 |
| 2022-11-30 | 15.21 | $15.29 | 860933 |
| 2022-11-29 | 15.16 | $15.06 | 407420 |
| 2022-11-28 | 15.16 | $14.97 | 474600 |
| 2022-11-25 | 15.18 | $15.23 | 368118 |
| 2022-11-23 | 15.13 | $15.13 | 446634 |
| 2022-11-22 | 15.09 | $15.15 | 494500 |
| 2022-11-21 | 15.04 | $15.05 | 440427 |
| 2022-11-18 | 15.00 | $14.79 | 637723 |
| 2022-11-17 | 15.03 | $14.78 | 454500 |
| 2022-11-16 | 15.07 | $14.89 | 557845 |
| 2022-11-15 | 15.08 | $15.02 | 671503 |
| 2022-11-14 | 15.04 | $14.91 | 839707 |
| 2022-11-11 | 15.03 | $14.85 | 561733 |
| 2022-11-10 | 15.04 | $15.10 | 1.0M |
| 2022-11-09 | 14.95 | $14.71 | 534026 |
| 2022-11-08 | 14.97 | $14.79 | 484645 |
| 2022-11-07 | 14.97 | $14.88 | 500000 |
| 2022-11-04 | 14.93 | $14.98 | 592000 |
| 2022-11-03 | 14.84 | $14.65 | 411332 |
| 2022-11-02 | 14.83 | $14.69 | 857500 |
| 2022-11-01 | 14.81 | $15.08 | 916630 |
| 2022-10-31 | 14.65 | $15.06 | 1.4M |
| 2022-10-28 | 14.46 | $14.94 | 860837 |
| 2022-10-27 | 14.27 | $14.47 | 706017 |
| 2022-10-26 | 14.17 | $14.22 | 819422 |
| 2022-10-25 | 14.14 | $14.47 | 928700 |
| 2022-10-24 | 14.02 | $14.12 | 825606 |
| 2022-10-21 | 13.98 | $13.82 | 1.2M |
| 2022-10-20 | 14.03 | $13.73 | 952089 |
| 2022-10-19 | 14.11 | $14.23 | 713435 |
| 2022-10-18 | 14.06 | $14.38 | 966045 |
| 2022-10-17 | 13.94 | $14.37 | 1.1M |
| 2022-10-14 | 13.81 | $14.09 | 743408 |
| 2022-10-13 | 13.73 | $14.15 | 913400 |
| 2022-10-12 | 13.63 | $13.79 | 475900 |
| 2022-10-11 | 13.61 | $13.76 | 766400 |
| 2022-10-10 | 13.60 | $13.59 | 907200 |
| 2022-10-07 | 13.65 | $13.51 | 1.1M |
| 2022-10-06 | 13.74 | $13.79 | 916704 |
| 2022-10-05 | 13.76 | $13.89 | 756300 |
| 2022-10-04 | 13.75 | $14.03 | 810813 |
| 2022-10-03 | 13.70 | $13.68 | 823103 |
| 2022-09-30 | 13.76 | $13.51 | 944641 |
| 2022-09-29 | 13.88 | $13.75 | 1.1M |
| 2022-09-28 | 13.96 | $13.99 | 1.2M |
| 2022-09-27 | 13.98 | $13.69 | 903424 |
| 2022-09-26 | 14.10 | $13.90 | 840700 |
| 2022-09-23 | 14.18 | $14.04 | 1.0M |
| 2022-09-22 | 14.24 | $14.25 | 894913 |
| 2022-09-21 | 14.24 | $14.53 | 568000 |
| 2022-09-20 | 14.15 | $14.62 | 533445 |
| 2022-09-19 | 14.01 | $14.48 | 640400 |
| 2022-09-16 | 13.89 | $14.26 | 3.3M |
| 2022-09-15 | 13.82 | $14.08 | 867835 |
| 2022-09-14 | 13.79 | $13.88 | 735000 |
| 2022-09-13 | 13.82 | $13.71 | 759400 |
| 2022-09-12 | 13.91 | $14.17 | 939300 |
| 2022-09-09 | 13.89 | $14.08 | 428232 |
| 2022-09-08 | 13.88 | $13.95 | 593324 |
| 2022-09-07 | 13.92 | $13.75 | 586202 |
| 2022-09-06 | 14.04 | $13.70 | 749417 |
| 2022-09-02 | 14.20 | $13.94 | 551016 |
| 2022-09-01 | 14.32 | $14.13 | 818543 |
| 2022-08-31 | 14.40 | $14.07 | 938500 |
| 2022-08-30 | 14.53 | $14.26 | 581531 |
| 2022-08-29 | 14.61 | $14.15 | 810829 |
| 2022-08-26 | 14.75 | $14.25 | 673407 |
| 2022-08-25 | 14.89 | $14.50 | 772200 |
| 2022-08-24 | 14.97 | $14.38 | 711134 |
| 2022-08-23 | 15.10 | $14.56 | 337048 |
| 2022-08-22 | 15.20 | $14.64 | 610800 |
| 2022-08-19 | 15.28 | $14.97 | 515231 |
| 2022-08-18 | 15.27 | $15.17 | 392900 |
| 2022-08-17 | 15.18 | $15.16 | 462300 |
| 2022-08-16 | 15.07 | $15.14 | 652112 |
| 2022-08-15 | 14.94 | $15.08 | 838700 |
| 2022-08-12 | 14.78 | $14.86 | 608505 |
| 2022-08-11 | 14.65 | $14.65 | 702200 |
| 2022-08-10 | 14.55 | $14.46 | 627600 |
| 2022-08-09 | 14.48 | $14.43 | 684900 |
| 2022-08-08 | 14.40 | $14.20 | 634102 |
| 2022-08-05 | 14.36 | $14.16 | 830645 |
| 2022-08-04 | 14.32 | $14.09 | 584829 |
| 2022-08-03 | 14.29 | $14.04 | 690200 |
| 2022-08-02 | 14.26 | $14.23 | 682000 |
| 2022-08-01 | 14.15 | $14.44 | 753400 |
| 2022-07-29 | 13.94 | $14.38 | 706319 |
| 2022-07-28 | 13.70 | $14.15 | 954600 |
| 2022-07-27 | 13.48 | $13.84 | 890300 |
| 2022-07-26 | 13.30 | $13.62 | 1.3M |
| 2022-07-25 | 13.15 | $13.45 | 1.3M |
| 2022-07-22 | 13.01 | $13.07 | 628800 |
| 2022-07-21 | 12.97 | $13.13 | 603327 |
| 2022-07-20 | 12.89 | $13.10 | 652800 |
| 2022-07-19 | 12.80 | $12.99 | 592600 |
| 2022-07-18 | 12.73 | $12.70 | 483400 |
| 2022-07-15 | 12.74 | $12.68 | 569832 |
| 2022-07-14 | 12.75 | $12.41 | 650045 |
| 2022-07-13 | 12.85 | $12.59 | 519300 |
| 2022-07-12 | 12.92 | $12.76 | 723900 |
| 2022-07-11 | 12.94 | $12.78 | 537422 |
| 2022-07-08 | 12.96 | $12.86 | 680219 |
| 2022-07-07 | 12.96 | $12.87 | 716900 |
| 2022-07-06 | 12.95 | $12.94 | 730132 |
| 2022-07-05 | 12.91 | $13.02 | 1.1M |
| 2022-07-01 | 12.84 | $13.01 | 880200 |
| 2022-06-30 | 12.75 | $12.80 | 926000 |
| 2022-06-29 | 12.71 | $12.73 | 667332 |
| 2022-06-28 | 12.68 | $12.82 | 667519 |
| 2022-06-27 | 12.62 | $12.81 | 703500 |
| 2022-06-24 | 12.55 | $12.88 | 2.5M |
| 2022-06-23 | 12.43 | $12.50 | 927631 |
| 2022-06-22 | 12.41 | $12.60 | 988005 |
| 2022-06-21 | 12.36 | $12.57 | 1.3M |
| 2022-06-17 | 12.31 | $12.21 | 2.3M |
| 2022-06-16 | 12.36 | $12.11 | 986817 |
| 2022-06-15 | 12.46 | $12.40 | 940138 |
| 2022-06-14 | 12.49 | $12.34 | 918227 |
| 2022-06-13 | 12.54 | $12.33 | 1.4M |
| 2022-06-10 | 12.61 | $12.38 | 1.0M |
| 2022-06-09 | 12.67 | $12.37 | 774046 |
| 2022-06-08 | 12.76 | $12.58 | 533800 |
| 2022-06-07 | 12.79 | $12.74 | 642800 |
| 2022-06-06 | 12.78 | $12.70 | 468219 |
| 2022-06-03 | 12.79 | $12.67 | 602924 |
| 2022-06-02 | 12.80 | $12.84 | 850157 |
| 2022-06-01 | 12.75 | $12.78 | 688000 |
| 2022-05-31 | 12.72 | $12.89 | 1.1M |
| 2022-05-27 | 12.64 | $12.87 | 664910 |
| 2022-05-26 | 12.56 | $12.83 | 706700 |
| 2022-05-25 | 12.46 | $12.67 | 759849 |
| 2022-05-24 | 12.40 | $12.64 | 636610 |
| 2022-05-23 | 12.34 | $12.58 | 661000 |
| 2022-05-20 | 12.29 | $12.37 | 858233 |
| 2022-05-19 | 12.29 | $12.44 | 1.6M |
| 2022-05-18 | 12.27 | $12.55 | 1.0M |
| 2022-05-17 | 12.22 | $12.59 | 781200 |
| 2022-05-16 | 12.15 | $12.24 | 954903 |
| 2022-05-13 | 12.19 | $12.25 | 658610 |
| 2022-05-12 | 12.22 | $12.31 | 906740 |
| 2022-05-11 | 12.26 | $12.26 | 836390 |
| 2022-05-10 | 12.32 | $12.20 | 1.1M |
| 2022-05-09 | 12.42 | $12.37 | 974709 |
| 2022-05-06 | 12.49 | $12.35 | 1.7M |
| 2022-05-05 | 12.59 | $12.65 | 855500 |
| 2022-05-04 | 12.62 | $12.70 | 976264 |
| 2022-05-03 | 12.65 | $12.60 | 941315 |
| 2022-05-02 | 12.71 | $12.56 | 1.2M |
| 2022-04-29 | 12.81 | $12.68 | 1.3M |
| 2022-04-28 | 12.90 | $12.84 | 544516 |
| 2022-04-27 | 12.95 | $12.75 | 907800 |
| 2022-04-26 | 13.05 | $12.85 | 998202 |
| 2022-04-25 | 13.14 | $13.05 | 1.0M |
| 2022-04-22 | 13.19 | $13.26 | 846200 |
| 2022-04-21 | 13.19 | $13.47 | 677500 |
| 2022-04-20 | 13.12 | $13.46 | 644200 |
| 2022-04-19 | 13.04 | $13.36 | 914500 |
| 2022-04-18 | 12.98 | $13.06 | 766900 |
| 2022-04-14 | 13.01 | $13.10 | 696302 |
| 2022-04-13 | 13.03 | $13.19 | 792730 |
| 2022-04-12 | 13.03 | $12.99 | 812500 |
| 2022-04-11 | 13.11 | $13.05 | 1.2M |
| 2022-04-08 | 13.18 | $13.04 | 794200 |
| 2022-04-07 | 13.28 | $13.12 | 984500 |
| 2022-04-06 | 13.38 | $13.20 | 909115 |
| 2022-04-05 | 13.47 | $13.30 | 1.1M |
| 2022-04-04 | 13.56 | $13.45 | 686606 |
| 2022-04-01 | 13.62 | $13.51 | 854800 |
| 2022-03-31 | 13.68 | $13.51 | 671129 |
| 2022-03-30 | 13.75 | $13.67 | 766000 |
| 2022-03-29 | 13.79 | $14.05 | 888322 |
| 2022-03-28 | 13.72 | $13.83 | 759500 |
| 2022-03-25 | 13.70 | $13.80 | 692805 |
| 2022-03-24 | 13.69 | $13.55 | 821200 |
| 2022-03-23 | 13.76 | $13.33 | 1.2M |
| 2022-03-22 | 13.91 | $13.85 | 731715 |
| 2022-03-21 | 13.93 | $13.80 | 1.1M |
| 2022-03-18 | 13.98 | $13.80 | 7.3M |
| 2022-03-17 | 14.03 | $13.99 | 999516 |
| 2022-03-16 | 14.04 | $14.30 | 1.0M |
| 2022-03-15 | 13.95 | $14.09 | 769517 |
| 2022-03-14 | 13.91 | $14.23 | 1.1M |
| 2022-03-11 | 13.81 | $14.01 | 717400 |
| 2022-03-10 | 13.76 | $13.85 | 468944 |
| 2022-03-09 | 13.76 | $13.80 | 595000 |
| 2022-03-08 | 13.77 | $13.70 | 796200 |
| 2022-03-07 | 13.82 | $13.71 | 745707 |
| 2022-03-04 | 13.88 | $13.86 | 908247 |
| 2022-03-03 | 13.91 | $14.13 | 756450 |
| 2022-03-02 | 13.86 | $13.93 | 689219 |
| 2022-03-01 | 13.86 | $13.60 | 1.3M |
| 2022-02-28 | 13.97 | $14.08 | 2.4M |
| 2022-02-25 | 13.95 | $14.03 | 1.4M |
| 2022-02-24 | 13.95 | $13.73 | 845005 |
| 2022-02-23 | 14.04 | $13.98 | 756704 |
| 2022-02-22 | 14.07 | $14.15 | 846200 |
| 2022-02-18 | 14.06 | $14.26 | 1.0M |
| 2022-02-17 | 14.01 | $13.97 | 839400 |
| 2022-02-16 | 14.04 | $14.26 | 549399 |
| 2022-02-15 | 13.99 | $14.21 | 599400 |
| 2022-02-14 | 13.95 | $14.06 | 1.1M |
| 2022-02-11 | 13.95 | $14.18 | 1.0M |
| 2022-02-10 | 13.91 | $13.99 | 900000 |
| 2022-02-09 | 13.92 | $13.94 | 607448 |
| 2022-02-08 | 13.95 | $14.23 | 656437 |
| 2022-02-07 | 13.91 | $13.96 | 645720 |
| 2022-02-04 | 13.94 | $13.93 | 678702 |
| 2022-02-03 | 13.99 | $13.84 | 710607 |
| 2022-02-02 | 14.08 | $13.80 | 996719 |
| 2022-02-01 | 14.21 | $14.09 | 1.2M |
| 2022-01-31 | 14.27 | $14.11 | 2.6M |
| 2022-01-28 | 14.34 | $14.02 | 935100 |
| 2022-01-27 | 14.46 | $14.02 | 1.0M |
| 2022-01-26 | 14.60 | $14.32 | 1.1M |
| 2022-01-25 | 14.68 | $14.59 | 1.1M |
| 2022-01-24 | 14.69 | $14.41 | 1.3M |
| 2022-01-21 | 14.75 | $14.28 | 866700 |
| 2022-01-20 | 14.86 | $14.38 | 574602 |
| 2022-01-19 | 14.97 | $14.65 | 512191 |
| 2022-01-18 | 15.00 | $14.94 | 589800 |
| 2022-01-14 | 14.95 | $15.01 | 837910 |
| 2022-01-13 | 14.85 | $14.84 | 782900 |
| 2022-01-12 | 14.79 | $14.81 | 560400 |
| 2022-01-11 | 14.71 | $14.75 | 713400 |
| 2022-01-10 | 14.63 | $14.72 | 1.2M |
| 2022-01-07 | 14.54 | $14.72 | 909555 |
| 2022-01-06 | 14.43 | $14.68 | 949163 |
| 2022-01-05 | 14.30 | $14.35 | 670700 |
| 2022-01-04 | 14.24 | $14.40 | 716400 |
| 2022-01-03 | 14.16 | $14.25 | 633632 |
| 2021-12-31 | 14.10 | $14.16 | 368829 |
| 2021-12-30 | 14.05 | $14.15 | 494300 |
| 2021-12-29 | 13.99 | $14.16 | 310500 |
| 2021-12-28 | 13.92 | $14.14 | 406012 |
| 2021-12-27 | 13.84 | $14.13 | 415500 |
| 2021-12-23 | 13.75 | $14.00 | 284400 |
| 2021-12-22 | 13.67 | $13.86 | 403654 |
| 2021-12-21 | 13.62 | $13.73 | 470900 |
| 2021-12-20 | 13.61 | $13.54 | 827041 |
| 2021-12-17 | 13.66 | $13.77 | 3.6M |
| 2021-12-16 | 13.64 | $13.80 | 694708 |
| 2021-12-15 | 13.61 | $13.53 | 1.6M |
| 2021-12-14 | 13.66 | $13.77 | 802100 |
| 2021-12-13 | 13.65 | $13.70 | 572329 |
| 2021-12-10 | 13.66 | $13.71 | 378730 |
| 2021-12-09 | 13.67 | $13.64 | 428606 |
| 2021-12-08 | 13.71 | $13.84 | 459800 |
| 2021-12-07 | 13.70 | $13.86 | 615129 |
| 2021-12-06 | 13.68 | $14.15 | 701900 |
| 2021-12-03 | 13.56 | $13.93 | 1.2M |
| 2021-12-02 | 13.49 | $13.79 | 970800 |
| 2021-12-01 | 13.45 | $13.20 | 633504 |
| 2021-11-30 | 13.59 | $13.28 | 680244 |
| 2021-11-29 | 13.74 | $13.32 | 597200 |
| 2021-11-26 | 13.92 | $13.45 | 516300 |
| 2021-11-24 | 14.09 | $14.11 | 206500 |
| 2021-11-23 | 14.10 | $14.16 | 333327 |
| 2021-11-22 | 14.08 | $14.07 | 371600 |
| 2021-11-19 | 14.09 | $13.86 | 401700 |
| 2021-11-18 | 14.17 | $13.94 | 462107 |
| 2021-11-17 | 14.25 | $13.98 | 468600 |
| 2021-11-16 | 14.32 | $14.19 | 491146 |
| 2021-11-15 | 14.34 | $14.34 | 570029 |
| 2021-11-12 | 14.32 | $14.23 | 370800 |
| 2021-11-11 | 14.32 | $14.42 | 504100 |
| 2021-11-10 | 14.26 | $14.26 | 345600 |
| 2021-11-09 | 14.24 | $14.17 | 445900 |
| 2021-11-08 | 14.23 | $14.22 | 376045 |
| 2021-11-05 | 14.21 | $14.21 | 478100 |
| 2021-11-04 | 14.18 | $13.89 | 654202 |
| 2021-11-03 | 14.25 | $14.32 | 553723 |
| 2021-11-02 | 14.19 | $14.06 | 371900 |
| 2021-11-01 | 14.19 | $14.22 | 459118 |
| 2021-10-29 | 14.15 | $13.80 | 467906 |
| 2021-10-28 | 14.22 | $13.89 | 548500 |
| 2021-10-27 | 14.27 | $14.02 | 773400 |
| 2021-10-26 | 14.30 | $14.26 | 642710 |
| 2021-10-25 | 14.24 | $14.31 | 826400 |
| 2021-10-22 | 14.16 | $14.09 | 370332 |
| 2021-10-21 | 14.11 | $13.98 | 642244 |
| 2021-10-20 | 14.09 | $14.02 | 443200 |
| 2021-10-19 | 14.05 | $13.80 | 358900 |
| 2021-10-18 | 14.06 | $13.81 | 388706 |
| 2021-10-15 | 14.07 | $13.91 | 661930 |
| 2021-10-14 | 14.04 | $13.98 | 334701 |
| 2021-10-13 | 13.98 | $13.84 | 447200 |
| 2021-10-12 | 13.94 | $13.93 | 420011 |
| 2021-10-11 | 13.86 | $13.89 | 379148 |
| 2021-10-08 | 13.77 | $13.90 | 388700 |
| 2021-10-07 | 13.65 | $13.75 | 445018 |
| 2021-10-06 | 13.54 | $13.58 | 545700 |
| 2021-10-05 | 13.46 | $13.56 | 718200 |
| 2021-10-04 | 13.37 | $13.56 | 634700 |
| 2021-10-01 | 13.26 | $13.48 | 810739 |
| 2021-09-30 | 13.14 | $13.28 | 819000 |
| 2021-09-29 | 13.06 | $13.40 | 624800 |
| 2021-09-28 | 12.93 | $13.24 | 714800 |
| 2021-09-27 | 12.81 | $13.29 | 803900 |
| 2021-09-24 | 12.65 | $12.94 | 491628 |
| 2021-09-23 | 12.57 | $12.81 | 455600 |
| 2021-09-22 | 12.51 | $12.57 | 613900 |
| 2021-09-21 | 12.52 | $12.43 | 636200 |
| 2021-09-20 | 12.58 | $12.50 | 1.0M |
| 2021-09-17 | 12.63 | $12.80 | 2.4M |
| 2021-09-16 | 12.60 | $12.58 | 555237 |
| 2021-09-15 | 12.63 | $12.69 | 507839 |
| 2021-09-14 | 12.64 | $12.70 | 602900 |
| 2021-09-13 | 12.66 | $12.78 | 647409 |
| 2021-09-10 | 12.65 | $12.63 | 717700 |
| 2021-09-09 | 12.69 | $12.64 | 654700 |
| 2021-09-08 | 12.74 | $12.59 | 424100 |
| 2021-09-07 | 12.82 | $12.69 | 418631 |
| 2021-09-03 | 12.88 | $12.74 | 490733 |
| 2021-09-02 | 12.95 | $12.89 | 393000 |
| 2021-09-01 | 12.98 | $12.95 | 311700 |
| 2021-08-31 | 13.01 | $13.02 | 365800 |
| 2021-08-30 | 13.02 | $12.93 | 323312 |
| 2021-08-27 | 13.06 | $13.16 | 573636 |
| 2021-08-26 | 13.04 | $12.95 | 412636 |
| 2021-08-25 | 13.08 | $13.05 | 428000 |
| 2021-08-24 | 13.10 | $13.08 | 408313 |
| 2021-08-23 | 13.12 | $13.17 | 322100 |
| 2021-08-20 | 13.11 | $13.10 | 1.2M |
| 2021-08-19 | 13.12 | $12.97 | 491900 |
| 2021-08-18 | 13.18 | $13.09 | 378110 |
| 2021-08-17 | 13.22 | $13.22 | 440900 |
| 2021-08-16 | 13.22 | $13.33 | 576308 |
| 2021-08-13 | 13.19 | $13.32 | 527731 |
| 2021-08-12 | 13.16 | $13.34 | 574000 |
| 2021-08-11 | 13.12 | $13.37 | 502300 |
| 2021-08-10 | 13.06 | $13.22 | 330503 |
| 2021-08-09 | 13.03 | $13.10 | 297200 |
| 2021-08-06 | 13.04 | $13.18 | 494100 |
| 2021-08-05 | 13.03 | $12.97 | 442200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.15
2026-07-31
Close Price
$15.74
Vol: 1.6M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.16
Average
50.36
Maximum
79.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 63.15 | $15.74 | 1.6M |
| 2026-07-30 | 62.47 | $15.69 | 1.0M |
| 2026-07-29 | 67.23 | $15.89 | 1.3M |
| 2026-07-28 | 67.47 | $15.90 | 1.8M |
| 2026-07-27 | 60.85 | $15.41 | 1.2M |
| 2026-07-24 | 60.70 | $15.40 | 1.1M |
| 2026-07-23 | 59.00 | $15.29 | 1.5M |
| 2026-07-22 | 60.12 | $15.34 | 1.0M |
| 2026-07-21 | 62.60 | $15.45 | 1.1M |
| 2026-07-20 | 62.20 | $15.42 | 808700 |
| 2026-07-17 | 64.64 | $15.53 | 1.4M |
| 2026-07-16 | 67.86 | $15.67 | 1.3M |
| 2026-07-15 | 61.79 | $15.20 | 670315 |
| 2026-07-14 | 60.43 | $15.11 | 721600 |
| 2026-07-13 | 59.52 | $15.05 | 853846 |
| 2026-07-10 | 59.37 | $15.04 | 1.0M |
| 2026-07-09 | 58.06 | $14.95 | 767300 |
| 2026-07-08 | 55.48 | $14.78 | 1.2M |
| 2026-07-07 | 60.70 | $15.03 | 673200 |
| 2026-07-06 | 62.48 | $15.11 | 1.1M |
| 2026-07-02 | 62.48 | $15.11 | 1.4M |
| 2026-07-01 | 67.89 | $15.35 | 1.4M |
| 2026-06-30 | 65.66 | $15.16 | 1.0M |
| 2026-06-29 | 64.55 | $15.07 | 1.2M |
| 2026-06-26 | 66.13 | $15.14 | 4.4M |
| 2026-06-25 | 65.56 | $15.09 | 977682 |
| 2026-06-24 | 64.41 | $14.99 | 1.5M |
| 2026-06-23 | 62.89 | $14.86 | 1.1M |
| 2026-06-22 | 59.48 | $14.59 | 930180 |
| 2026-06-18 | 57.98 | $14.48 | 3.7M |
| 2026-06-17 | 56.16 | $14.35 | 1.4M |
| 2026-06-16 | 61.40 | $14.62 | 1.3M |
| 2026-06-15 | 60.50 | $14.55 | 934200 |
| 2026-06-12 | 65.74 | $14.80 | 742511 |
| 2026-06-11 | 63.07 | $14.58 | 847162 |
| 2026-06-10 | 62.81 | $14.56 | 949030 |
| 2026-06-09 | 60.65 | $14.39 | 799301 |
| 2026-06-08 | 59.20 | $14.28 | 643824 |
| 2026-06-05 | 57.99 | $14.19 | 925300 |
| 2026-06-04 | 57.72 | $14.17 | 908800 |
| 2026-06-03 | 52.46 | $13.80 | 1.4M |
| 2026-06-02 | 59.28 | $14.16 | 1.0M |
| 2026-06-01 | 56.44 | $13.97 | 871000 |
| 2026-05-29 | 60.22 | $14.15 | 1.6M |
| 2026-05-28 | 59.06 | $14.07 | 1.3M |
| 2026-05-27 | 56.67 | $13.91 | 878500 |
| 2026-05-26 | 60.67 | $14.10 | 897633 |
| 2026-05-22 | 58.78 | $13.97 | 657800 |
| 2026-05-21 | 58.78 | $13.97 | 902800 |
| 2026-05-20 | 57.65 | $13.89 | 1.4M |
| 2026-05-19 | 54.21 | $13.66 | 763429 |
| 2026-05-18 | 54.21 | $13.66 | 806804 |
| 2026-05-15 | 50.09 | $13.40 | 1.1M |
| 2026-05-14 | 53.24 | $13.58 | 806900 |
| 2026-05-13 | 52.29 | $13.52 | 1.1M |
| 2026-05-12 | 55.70 | $13.71 | 1.0M |
| 2026-05-11 | 55.56 | $13.70 | 924636 |
| 2026-05-08 | 59.05 | $13.89 | 757448 |
| 2026-05-07 | 58.26 | $13.83 | 986507 |
| 2026-05-06 | 63.06 | $14.08 | 1.0M |
| 2026-05-05 | 62.47 | $14.03 | 889407 |
| 2026-05-04 | 59.41 | $13.78 | 1.2M |
| 2026-05-01 | 62.51 | $13.94 | 871700 |
| 2026-04-30 | 61.19 | $13.83 | 1.5M |
| 2026-04-29 | 60.22 | $13.75 | 1.6M |
| 2026-04-28 | 68.56 | $14.16 | 2.2M |
| 2026-04-27 | 59.94 | $13.49 | 1.1M |
| 2026-04-24 | 56.38 | $13.28 | 718400 |
| 2026-04-23 | 59.75 | $13.42 | 576700 |
| 2026-04-22 | 55.81 | $13.20 | 783316 |
| 2026-04-21 | 56.29 | $13.22 | 1.4M |
| 2026-04-20 | 60.18 | $13.38 | 726200 |
| 2026-04-17 | 61.97 | $13.45 | 1.3M |
| 2026-04-16 | 58.64 | $13.25 | 1.1M |
| 2026-04-15 | 59.63 | $13.29 | 946400 |
| 2026-04-14 | 61.86 | $13.38 | 979889 |
| 2026-04-13 | 64.15 | $13.47 | 778500 |
| 2026-04-10 | 66.48 | $13.56 | 814352 |
| 2026-04-09 | 71.11 | $13.73 | 1.2M |
| 2026-04-08 | 67.86 | $13.47 | 1.3M |
| 2026-04-07 | 63.32 | $13.17 | 1.1M |
| 2026-04-06 | 61.79 | $13.08 | 868200 |
| 2026-04-02 | 59.08 | $12.93 | 1.1M |
| 2026-04-01 | 58.33 | $12.89 | 1.3M |
| 2026-03-31 | 54.36 | $12.69 | 2.0M |
| 2026-03-30 | 51.97 | $12.58 | 1.3M |
| 2026-03-27 | 48.22 | $12.42 | 1.0M |
| 2026-03-26 | 52.34 | $12.59 | 1.2M |
| 2026-03-25 | 50.45 | $12.51 | 5.4M |
| 2026-03-24 | 49.00 | $12.45 | 1.4M |
| 2026-03-23 | 48.76 | $12.44 | 1.4M |
| 2026-03-20 | 42.99 | $12.21 | 8.8M |
| 2026-03-19 | 43.19 | $12.22 | 1.3M |
| 2026-03-18 | 39.71 | $12.09 | 1.5M |
| 2026-03-17 | 40.43 | $12.13 | 1.1M |
| 2026-03-16 | 42.07 | $12.22 | 888839 |
| 2026-03-13 | 42.81 | $12.26 | 1.1M |
| 2026-03-12 | 42.57 | $12.25 | 1.2M |
| 2026-03-11 | 41.88 | $12.22 | 1.1M |
| 2026-03-10 | 42.04 | $12.23 | 1.6M |
| 2026-03-09 | 43.30 | $12.31 | 2.1M |
| 2026-03-06 | 42.69 | $12.28 | 1.3M |
| 2026-03-05 | 45.31 | $12.45 | 902121 |
| 2026-03-04 | 48.29 | $12.63 | 889596 |
| 2026-03-03 | 48.11 | $12.62 | 954600 |
| 2026-03-02 | 48.27 | $12.63 | 917700 |
| 2026-02-27 | 45.15 | $12.45 | 1.2M |
| 2026-02-26 | 52.88 | $12.91 | 799500 |
| 2026-02-25 | 53.07 | $12.92 | 682700 |
| 2026-02-24 | 47.99 | $12.63 | 828700 |
| 2026-02-23 | 46.27 | $12.54 | 1.2M |
| 2026-02-20 | 54.87 | $12.99 | 831100 |
| 2026-02-19 | 54.33 | $12.96 | 835632 |
| 2026-02-18 | 53.99 | $12.94 | 1.3M |
| 2026-02-17 | 55.80 | $13.03 | 886736 |
| 2026-02-13 | 55.16 | $12.99 | 691300 |
| 2026-02-12 | 54.23 | $12.93 | 1.2M |
| 2026-02-11 | 55.70 | $13.01 | 992119 |
| 2026-02-10 | 58.54 | $13.16 | 974218 |
| 2026-02-09 | 61.52 | $13.31 | 738300 |
| 2026-02-06 | 62.13 | $13.34 | 1.0M |
| 2026-02-05 | 60.92 | $13.24 | 1.2M |
| 2026-02-04 | 64.85 | $13.44 | 1.6M |
| 2026-02-03 | 62.31 | $13.22 | 1.4M |
| 2026-02-02 | 60.06 | $13.04 | 1.2M |
| 2026-01-30 | 57.94 | $12.88 | 1.8M |
| 2026-01-29 | 56.72 | $12.79 | 1.6M |
| 2026-01-28 | 53.27 | $12.55 | 1.1M |
| 2026-01-27 | 57.05 | $12.76 | 1.5M |
| 2026-01-26 | 55.62 | $12.66 | 1.0M |
| 2026-01-23 | 53.11 | $12.49 | 1.0M |
| 2026-01-22 | 59.09 | $12.81 | 1.4M |
| 2026-01-21 | 61.35 | $12.92 | 1.5M |
| 2026-01-20 | 51.82 | $12.32 | 1.1M |
| 2026-01-16 | 51.05 | $12.28 | 910900 |
| 2026-01-15 | 53.05 | $12.38 | 823748 |
| 2026-01-14 | 48.24 | $12.13 | 801600 |
| 2026-01-13 | 45.03 | $11.98 | 882403 |
| 2026-01-12 | 46.87 | $12.08 | 643900 |
| 2026-01-09 | 49.77 | $12.23 | 857349 |
| 2026-01-08 | 53.33 | $12.40 | 712544 |
| 2026-01-07 | 46.49 | $12.08 | 634912 |
| 2026-01-06 | 49.05 | $12.20 | 717212 |
| 2026-01-05 | 47.45 | $12.13 | 728846 |
| 2026-01-02 | 43.86 | $11.98 | 679400 |
| 2025-12-31 | 44.24 | $12.00 | 580600 |
| 2025-12-30 | 46.16 | $12.10 | 642100 |
| 2025-12-29 | 48.76 | $12.23 | 614115 |
| 2025-12-26 | 49.17 | $12.25 | 432500 |
| 2025-12-24 | 49.96 | $12.29 | 459520 |
| 2025-12-23 | 51.13 | $12.35 | 905100 |
| 2025-12-22 | 53.72 | $12.48 | 758801 |
| 2025-12-19 | 56.44 | $12.61 | 1.8M |
| 2025-12-18 | 59.99 | $12.77 | 756822 |
| 2025-12-17 | 59.84 | $12.76 | 771376 |
| 2025-12-16 | 59.12 | $12.71 | 824817 |
| 2025-12-15 | 60.58 | $12.78 | 872510 |
| 2025-12-12 | 60.04 | $12.74 | 707800 |
| 2025-12-11 | 60.83 | $12.78 | 796400 |
| 2025-12-10 | 60.58 | $12.76 | 1.4M |
| 2025-12-09 | 54.50 | $12.31 | 918400 |
| 2025-12-08 | 53.90 | $12.27 | 1.1M |
| 2025-12-05 | 52.41 | $12.17 | 622939 |
| 2025-12-04 | 55.30 | $12.34 | 746272 |
| 2025-12-03 | 57.60 | $12.47 | 960800 |
| 2025-12-02 | 54.70 | $12.26 | 1.2M |
| 2025-12-01 | 51.39 | $12.04 | 641565 |
| 2025-11-28 | 50.13 | $11.96 | 565100 |
| 2025-11-26 | 51.40 | $12.04 | 1.6M |
| 2025-11-25 | 53.48 | $12.17 | 1.3M |
| 2025-11-24 | 46.69 | $11.74 | 780632 |
| 2025-11-21 | 46.99 | $11.76 | 1.2M |
| 2025-11-20 | 38.24 | $11.30 | 696200 |
| 2025-11-19 | 38.77 | $11.34 | 789000 |
| 2025-11-18 | 40.50 | $11.47 | 1.1M |
| 2025-11-17 | 38.49 | $11.37 | 1.0M |
| 2025-11-14 | 44.15 | $11.77 | 759046 |
| 2025-11-13 | 43.55 | $11.74 | 739300 |
| 2025-11-12 | 44.91 | $11.83 | 836307 |
| 2025-11-11 | 44.54 | $11.81 | 520800 |
| 2025-11-10 | 44.02 | $11.78 | 718721 |
| 2025-11-07 | 42.99 | $11.72 | 815200 |
| 2025-11-06 | 41.28 | $11.62 | 789100 |
| 2025-11-05 | 46.14 | $11.99 | 791542 |
| 2025-11-04 | 42.30 | $11.77 | 883800 |
| 2025-11-03 | 43.37 | $11.85 | 1.0M |
| 2025-10-31 | 40.89 | $11.71 | 941348 |
| 2025-10-30 | 41.76 | $11.78 | 1.2M |
| 2025-10-29 | 40.73 | $11.72 | 2.1M |
| 2025-10-28 | 44.86 | $12.05 | 2.1M |
| 2025-10-27 | 51.82 | $12.51 | 693000 |
| 2025-10-24 | 52.84 | $12.57 | 665494 |
| 2025-10-23 | 48.17 | $12.28 | 595517 |
| 2025-10-22 | 49.29 | $12.35 | 706700 |
| 2025-10-21 | 49.45 | $12.36 | 449629 |
| 2025-10-20 | 49.29 | $12.35 | 786600 |
| 2025-10-17 | 45.39 | $12.10 | 870200 |
| 2025-10-16 | 40.89 | $11.84 | 1.2M |
| 2025-10-15 | 51.22 | $12.51 | 634235 |
| 2025-10-14 | 54.12 | $12.66 | 724968 |
| 2025-10-13 | 44.32 | $12.17 | 648900 |
| 2025-10-10 | 42.41 | $12.09 | 973440 |
| 2025-10-09 | 50.17 | $12.47 | 671900 |
| 2025-10-08 | 50.87 | $12.50 | 741012 |
| 2025-10-07 | 49.99 | $12.46 | 924319 |
| 2025-10-06 | 52.21 | $12.56 | 1.1M |
| 2025-10-03 | 50.32 | $12.47 | 638400 |
| 2025-10-02 | 47.24 | $12.33 | 586400 |
| 2025-10-01 | 46.79 | $12.31 | 622713 |
| 2025-09-30 | 48.35 | $12.39 | 680449 |
| 2025-09-29 | 49.13 | $12.43 | 636132 |
| 2025-09-26 | 50.88 | $12.52 | 561833 |
| 2025-09-25 | 49.75 | $12.46 | 642524 |
| 2025-09-24 | 50.11 | $12.48 | 721600 |
| 2025-09-23 | 49.04 | $12.42 | 708000 |
| 2025-09-22 | 48.34 | $12.38 | 915900 |
| 2025-09-19 | 51.55 | $12.57 | 3.2M |
| 2025-09-18 | 55.60 | $12.79 | 1.2M |
| 2025-09-17 | 47.59 | $12.34 | 1.0M |
| 2025-09-16 | 46.98 | $12.31 | 688225 |
| 2025-09-15 | 49.14 | $12.43 | 574700 |
| 2025-09-12 | 50.81 | $12.52 | 658740 |
| 2025-09-11 | 54.30 | $12.70 | 793500 |
| 2025-09-10 | 50.53 | $12.49 | 501010 |
| 2025-09-09 | 50.34 | $12.48 | 622900 |
| 2025-09-08 | 55.48 | $12.74 | 845042 |
| 2025-09-05 | 54.97 | $12.71 | 902800 |
| 2025-09-04 | 57.87 | $12.85 | 883142 |
| 2025-09-03 | 53.55 | $12.59 | 744618 |
| 2025-09-02 | 54.37 | $12.63 | 678900 |
| 2025-08-29 | 54.76 | $12.65 | 558200 |
| 2025-08-28 | 54.45 | $12.63 | 622038 |
| 2025-08-27 | 56.31 | $12.73 | 736200 |
| 2025-08-26 | 54.54 | $12.61 | 627139 |
| 2025-08-25 | 53.03 | $12.51 | 649300 |
| 2025-08-22 | 55.29 | $12.64 | 970700 |
| 2025-08-21 | 44.76 | $12.03 | 552908 |
| 2025-08-20 | 45.77 | $12.09 | 753635 |
| 2025-08-19 | 44.98 | $12.05 | 891400 |
| 2025-08-18 | 43.23 | $11.96 | 737543 |
| 2025-08-15 | 44.12 | $12.02 | 1.2M |
| 2025-08-14 | 46.55 | $12.18 | 824504 |
| 2025-08-13 | 48.62 | $12.31 | 1.0M |
| 2025-08-12 | 43.28 | $12.02 | 1.1M |
| 2025-08-11 | 31.35 | $11.51 | 884418 |
| 2025-08-08 | 31.08 | $11.50 | 1.3M |
| 2025-08-07 | 32.80 | $11.64 | 1.6M |
| 2025-08-06 | 32.92 | $11.65 | 887118 |
| 2025-08-05 | 33.76 | $11.72 | 893700 |
| 2025-08-04 | 34.36 | $11.77 | 1.1M |
| 2025-08-01 | 32.78 | $11.70 | 1.4M |
| 2025-07-31 | 32.78 | $11.70 | 1.7M |
| 2025-07-30 | 36.03 | $11.99 | 2.1M |
| 2025-07-29 | 40.79 | $12.35 | 1.5M |
| 2025-07-28 | 46.10 | $12.68 | 1.4M |
| 2025-07-25 | 45.08 | $12.63 | 4.9M |
| 2025-07-24 | 47.13 | $12.75 | 1.0M |
| 2025-07-23 | 54.38 | $13.12 | 977900 |
| 2025-07-22 | 57.33 | $13.25 | 1.2M |
| 2025-07-21 | 57.33 | $13.25 | 698510 |
| 2025-07-18 | 58.65 | $13.31 | 733625 |
| 2025-07-17 | 60.19 | $13.38 | 966500 |
| 2025-07-16 | 58.10 | $13.24 | 624421 |
| 2025-07-15 | 56.71 | $13.15 | 748622 |
| 2025-07-14 | 65.40 | $13.53 | 408900 |
| 2025-07-11 | 63.59 | $13.40 | 377500 |
| 2025-07-10 | 66.92 | $13.53 | 472923 |
| 2025-07-09 | 66.28 | $13.48 | 562600 |
| 2025-07-08 | 66.03 | $13.46 | 936900 |
| 2025-07-07 | 64.38 | $13.33 | 682531 |
| 2025-07-03 | 68.24 | $13.49 | 434700 |
| 2025-07-02 | 66.45 | $13.34 | 696524 |
| 2025-07-01 | 64.28 | $13.17 | 599259 |
| 2025-06-30 | 58.42 | $12.78 | 547800 |
| 2025-06-27 | 59.61 | $12.83 | 736525 |
| 2025-06-26 | 59.84 | $12.84 | 690842 |
| 2025-06-25 | 54.65 | $12.53 | 677500 |
| 2025-06-24 | 56.91 | $12.63 | 616019 |
| 2025-06-23 | 55.15 | $12.53 | 730806 |
| 2025-06-20 | 48.34 | $12.19 | 1.1M |
| 2025-06-18 | 46.76 | $12.12 | 568200 |
| 2025-06-17 | 45.16 | $12.05 | 527909 |
| 2025-06-16 | 47.48 | $12.17 | 675538 |
| 2025-06-13 | 49.49 | $12.27 | 557848 |
| 2025-06-12 | 55.26 | $12.53 | 579931 |
| 2025-06-11 | 54.68 | $12.50 | 674933 |
| 2025-06-10 | 56.06 | $12.56 | 481409 |
| 2025-06-09 | 53.65 | $12.43 | 759824 |
| 2025-06-06 | 52.71 | $12.38 | 615918 |
| 2025-06-05 | 47.62 | $12.13 | 607138 |
| 2025-06-04 | 48.22 | $12.16 | 629252 |
| 2025-06-03 | 49.98 | $12.25 | 770615 |
| 2025-06-02 | 48.18 | $12.16 | 582500 |
| 2025-05-30 | 50.48 | $12.28 | 490900 |
| 2025-05-29 | 51.86 | $12.35 | 466500 |
| 2025-05-28 | 50.01 | $12.25 | 538163 |
| 2025-05-27 | 52.91 | $12.40 | 607800 |
| 2025-05-23 | 48.57 | $12.17 | 553326 |
| 2025-05-22 | 49.90 | $12.24 | 564600 |
| 2025-05-21 | 51.23 | $12.31 | 719100 |
| 2025-05-20 | 58.18 | $12.64 | 784200 |
| 2025-05-19 | 59.58 | $12.70 | 818421 |
| 2025-05-16 | 58.47 | $12.63 | 559000 |
| 2025-05-15 | 59.35 | $12.67 | 462448 |
| 2025-05-14 | 57.69 | $12.56 | 655000 |
| 2025-05-13 | 60.25 | $12.68 | 738000 |
| 2025-05-12 | 60.11 | $12.67 | 835200 |
| 2025-05-09 | 56.94 | $12.45 | 506901 |
| 2025-05-08 | 58.34 | $12.52 | 649369 |
| 2025-05-07 | 58.73 | $12.54 | 1.1M |
| 2025-05-06 | 57.92 | $12.48 | 606532 |
| 2025-05-05 | 59.96 | $12.59 | 569700 |
| 2025-05-02 | 60.52 | $12.62 | 852526 |
| 2025-05-01 | 57.54 | $12.38 | 1.2M |
| 2025-04-30 | 57.16 | $12.35 | 1.1M |
| 2025-04-29 | 60.26 | $12.53 | 2.0M |
| 2025-04-28 | 50.66 | $11.85 | 811513 |
| 2025-04-25 | 48.94 | $11.75 | 887000 |
| 2025-04-24 | 49.60 | $11.79 | 702141 |
| 2025-04-23 | 47.59 | $11.67 | 933420 |
| 2025-04-22 | 45.53 | $11.55 | 870800 |
| 2025-04-21 | 39.92 | $11.25 | 786613 |
| 2025-04-17 | 41.40 | $11.36 | 928720 |
| 2025-04-16 | 40.64 | $11.32 | 866700 |
| 2025-04-15 | 38.75 | $11.22 | 772609 |
| 2025-04-14 | 35.21 | $11.04 | 882349 |
| 2025-04-11 | 32.32 | $10.90 | 997349 |
| 2025-04-10 | 33.43 | $11.01 | 1.3M |
| 2025-04-09 | 39.27 | $11.51 | 1.7M |
| 2025-04-08 | 29.16 | $11.08 | 1.2M |
| 2025-04-07 | 29.38 | $11.10 | 1.4M |
| 2025-04-04 | 30.23 | $11.18 | 1.5M |
| 2025-04-03 | 33.97 | $11.50 | 1.4M |
| 2025-04-02 | 45.05 | $12.17 | 674328 |
| 2025-04-01 | 41.82 | $12.05 | 779421 |
| 2025-03-31 | 40.99 | $12.02 | 923200 |
| 2025-03-28 | 39.92 | $11.98 | 455500 |
| 2025-03-27 | 43.09 | $12.15 | 506047 |
| 2025-03-26 | 43.28 | $12.16 | 396400 |
| 2025-03-25 | 41.55 | $12.09 | 561800 |
| 2025-03-24 | 42.79 | $12.16 | 523800 |
| 2025-03-21 | 40.12 | $12.05 | 2.4M |
| 2025-03-20 | 38.88 | $12.00 | 616924 |
| 2025-03-19 | 40.97 | $12.13 | 724700 |
| 2025-03-18 | 41.13 | $12.14 | 608900 |
| 2025-03-17 | 40.46 | $12.11 | 553700 |
| 2025-03-14 | 41.51 | $12.18 | 716600 |
| 2025-03-13 | 33.07 | $11.82 | 497626 |
| 2025-03-12 | 33.45 | $11.85 | 729400 |
| 2025-03-11 | 31.70 | $11.78 | 696100 |
| 2025-03-10 | 34.27 | $11.99 | 820619 |
| 2025-03-07 | 36.54 | $12.16 | 631300 |
| 2025-03-06 | 37.23 | $12.21 | 509300 |
| 2025-03-05 | 37.91 | $12.26 | 609400 |
| 2025-03-04 | 38.05 | $12.27 | 696300 |
| 2025-03-03 | 43.69 | $12.66 | 608518 |
| 2025-02-28 | 42.86 | $12.62 | 847100 |
| 2025-02-27 | 39.04 | $12.44 | 511112 |
| 2025-02-26 | 38.17 | $12.40 | 625900 |
| 2025-02-25 | 39.37 | $12.49 | 499300 |
| 2025-02-24 | 37.93 | $12.42 | 665200 |
| 2025-02-21 | 39.86 | $12.57 | 652601 |
| 2025-02-20 | 40.93 | $12.65 | 825144 |
| 2025-02-19 | 42.40 | $12.76 | 1.3M |
| 2025-02-18 | 46.28 | $13.03 | 392059 |
| 2025-02-14 | 46.43 | $13.04 | 516400 |
| 2025-02-13 | 47.16 | $13.09 | 547700 |
| 2025-02-12 | 44.87 | $12.95 | 545530 |
| 2025-02-11 | 49.53 | $13.27 | 368400 |
| 2025-02-10 | 45.68 | $13.04 | 584540 |
| 2025-02-07 | 47.63 | $13.17 | 572220 |
| 2025-02-06 | 51.14 | $13.39 | 611025 |
| 2025-02-05 | 48.52 | $13.23 | 471034 |
| 2025-02-04 | 47.51 | $13.17 | 1.1M |
| 2025-02-03 | 39.91 | $12.76 | 739700 |
| 2025-01-31 | 47.01 | $13.21 | 1.2M |
| 2025-01-30 | 42.47 | $13.00 | 585500 |
| 2025-01-29 | 41.57 | $12.96 | 680122 |
| 2025-01-28 | 42.85 | $13.04 | 680439 |
| 2025-01-27 | 46.23 | $13.24 | 933428 |
| 2025-01-24 | 45.20 | $13.19 | 761472 |
| 2025-01-23 | 45.00 | $13.18 | 856316 |
| 2025-01-22 | 43.03 | $13.08 | 722500 |
| 2025-01-21 | 45.51 | $13.24 | 497500 |
| 2025-01-17 | 43.98 | $13.16 | 579434 |
| 2025-01-16 | 43.41 | $13.13 | 618244 |
| 2025-01-15 | 43.83 | $13.16 | 602218 |
| 2025-01-14 | 41.49 | $13.03 | 536049 |
| 2025-01-13 | 34.51 | $12.68 | 661815 |
| 2025-01-10 | 31.86 | $12.56 | 847815 |
| 2025-01-08 | 35.75 | $12.90 | 360526 |
| 2025-01-07 | 36.25 | $12.94 | 654000 |
| 2025-01-06 | 37.86 | $13.07 | 606700 |
| 2025-01-03 | 38.75 | $13.14 | 597219 |
| 2025-01-02 | 35.04 | $12.96 | 502800 |
| 2024-12-31 | 37.82 | $13.19 | 414832 |
| 2024-12-30 | 37.62 | $13.18 | 393500 |
| 2024-12-27 | 38.46 | $13.25 | 408318 |
| 2024-12-26 | 40.68 | $13.43 | 290340 |
| 2024-12-24 | 40.50 | $13.42 | 283907 |
| 2024-12-23 | 38.72 | $13.32 | 595600 |
| 2024-12-20 | 39.05 | $13.35 | 2.3M |
| 2024-12-19 | 35.91 | $13.17 | 1.0M |
| 2024-12-18 | 37.43 | $13.32 | 1.5M |
| 2024-12-17 | 47.89 | $14.13 | 1.1M |
| 2024-12-16 | 53.30 | $14.44 | 588449 |
| 2024-12-13 | 51.45 | $14.33 | 479710 |
| 2024-12-12 | 51.45 | $14.33 | 530200 |
| 2024-12-11 | 53.00 | $14.42 | 661400 |
| 2024-12-10 | 52.09 | $14.36 | 551400 |
| 2024-12-09 | 50.72 | $14.27 | 663640 |
| 2024-12-06 | 53.12 | $14.42 | 355623 |
| 2024-12-05 | 53.93 | $14.47 | 321600 |
| 2024-12-04 | 56.03 | $14.60 | 522910 |
| 2024-12-03 | 54.87 | $14.51 | 518326 |
| 2024-12-02 | 57.26 | $14.66 | 617300 |
| 2024-11-29 | 57.58 | $14.68 | 364700 |
| 2024-11-27 | 59.45 | $14.80 | 409400 |
| 2024-11-26 | 60.07 | $14.84 | 406700 |
| 2024-11-25 | 63.04 | $15.03 | 802600 |
| 2024-11-22 | 62.11 | $14.93 | 534014 |
| 2024-11-21 | 59.16 | $14.63 | 504111 |
| 2024-11-20 | 57.37 | $14.46 | 473212 |
| 2024-11-19 | 57.06 | $14.43 | 413000 |
| 2024-11-18 | 59.56 | $14.61 | 1.1M |
| 2024-11-15 | 61.12 | $14.72 | 618000 |
| 2024-11-14 | 60.50 | $14.65 | 464629 |
| 2024-11-13 | 62.26 | $14.78 | 822938 |
| 2024-11-12 | 63.62 | $14.88 | 628000 |
| 2024-11-11 | 64.69 | $14.96 | 965800 |
| 2024-11-08 | 61.28 | $14.52 | 711535 |
| 2024-11-07 | 62.72 | $14.63 | 1.0M |
| 2024-11-06 | 72.24 | $15.28 | 2.1M |
| 2024-11-05 | 52.40 | $13.40 | 437238 |
| 2024-11-04 | 48.89 | $13.21 | 448129 |
| 2024-11-01 | 50.76 | $13.31 | 853700 |
| 2024-10-31 | 50.40 | $13.29 | 441900 |
| 2024-10-30 | 53.57 | $13.46 | 434300 |
| 2024-10-29 | 53.57 | $13.46 | 370800 |
| 2024-10-28 | 53.93 | $13.48 | 822100 |
| 2024-10-25 | 47.00 | $13.07 | 801120 |
| 2024-10-24 | 51.09 | $13.30 | 532244 |
| 2024-10-23 | 50.56 | $13.27 | 582936 |
| 2024-10-22 | 49.69 | $13.22 | 679700 |
| 2024-10-21 | 49.35 | $13.20 | 669600 |
| 2024-10-18 | 56.38 | $13.59 | 564107 |
| 2024-10-17 | 61.03 | $13.81 | 476100 |
| 2024-10-16 | 59.89 | $13.73 | 494136 |
| 2024-10-15 | 56.22 | $13.49 | 798900 |
| 2024-10-14 | 54.92 | $13.41 | 398803 |
| 2024-10-11 | 52.57 | $13.27 | 937300 |
| 2024-10-10 | 45.43 | $12.90 | 551300 |
| 2024-10-09 | 46.33 | $12.95 | 392732 |
| 2024-10-08 | 45.51 | $12.91 | 416610 |
| 2024-10-07 | 45.68 | $12.92 | 550208 |
| 2024-10-04 | 46.81 | $12.99 | 507202 |
| 2024-10-03 | 44.38 | $12.86 | 459000 |
| 2024-10-02 | 44.38 | $12.86 | 462843 |
| 2024-10-01 | 46.13 | $12.98 | 586805 |
| 2024-09-30 | 52.72 | $13.38 | 674400 |
| 2024-09-27 | 49.28 | $13.18 | 474748 |
| 2024-09-26 | 49.28 | $13.18 | 525500 |
| 2024-09-25 | 48.61 | $13.14 | 500000 |
| 2024-09-24 | 50.52 | $13.26 | 534500 |
| 2024-09-23 | 53.88 | $13.46 | 731400 |
| 2024-09-20 | 53.44 | $13.43 | 3.2M |
| 2024-09-19 | 60.19 | $13.80 | 899508 |
| 2024-09-18 | 55.74 | $13.49 | 1.0M |
| 2024-09-17 | 55.43 | $13.47 | 582300 |
| 2024-09-16 | 53.92 | $13.37 | 481107 |
| 2024-09-13 | 53.32 | $13.33 | 489800 |
| 2024-09-12 | 48.54 | $13.03 | 518221 |
| 2024-09-11 | 48.54 | $13.03 | 698000 |
| 2024-09-10 | 51.73 | $13.23 | 507223 |
| 2024-09-09 | 50.81 | $13.17 | 735044 |
| 2024-09-06 | 52.72 | $13.29 | 421100 |
| 2024-09-05 | 55.01 | $13.43 | 376144 |
| 2024-09-04 | 57.74 | $13.59 | 423100 |
| 2024-09-03 | 60.22 | $13.73 | 534700 |
| 2024-08-30 | 62.40 | $13.85 | 587300 |
| 2024-08-29 | 61.74 | $13.79 | 592000 |
| 2024-08-28 | 60.76 | $13.70 | 632631 |
| 2024-08-27 | 58.76 | $13.52 | 543600 |
| 2024-08-26 | 61.23 | $13.67 | 635002 |
| 2024-08-23 | 63.44 | $13.80 | 1.2M |
| 2024-08-22 | 56.72 | $13.21 | 899333 |
| 2024-08-21 | 56.89 | $13.22 | 367500 |
| 2024-08-20 | 56.28 | $13.17 | 539606 |
| 2024-08-19 | 60.20 | $13.41 | 698498 |
| 2024-08-16 | 58.00 | $13.22 | 550500 |
| 2024-08-15 | 55.54 | $13.02 | 486700 |
| 2024-08-14 | 53.33 | $12.85 | 607900 |
| 2024-08-13 | 53.78 | $12.88 | 554012 |
| 2024-08-12 | 51.32 | $12.69 | 595300 |
| 2024-08-09 | 52.44 | $12.77 | 560000 |
| 2024-08-08 | 53.97 | $12.88 | 525400 |
| 2024-08-07 | 51.91 | $12.71 | 435400 |
| 2024-08-06 | 52.97 | $12.79 | 668522 |
| 2024-08-05 | 53.36 | $12.82 | 1.0M |
| 2024-08-02 | 57.93 | $13.16 | 966025 |
| 2024-08-01 | 65.28 | $13.63 | 1.1M |
| 2024-07-31 | 72.95 | $14.04 | 775600 |
| 2024-07-30 | 74.36 | $14.11 | 553884 |
| 2024-07-29 | 73.95 | $14.05 | 784714 |
| 2024-07-26 | 78.13 | $14.26 | 858800 |
| 2024-07-25 | 77.55 | $14.16 | 990300 |
| 2024-07-24 | 74.93 | $13.74 | 1.2M |
| 2024-07-23 | 78.67 | $13.92 | 2.1M |
| 2024-07-22 | 74.67 | $13.32 | 684700 |
| 2024-07-19 | 73.15 | $13.13 | 668940 |
| 2024-07-18 | 73.59 | $13.15 | 1.1M |
| 2024-07-17 | 79.02 | $13.39 | 1.1M |
| 2024-07-16 | 76.78 | $13.06 | 1.1M |
| 2024-07-15 | 72.57 | $12.56 | 984536 |
| 2024-07-12 | 69.18 | $12.24 | 831406 |
| 2024-07-11 | 68.95 | $12.22 | 1.0M |
| 2024-07-10 | 61.67 | $11.68 | 478600 |
| 2024-07-09 | 58.78 | $11.51 | 490400 |
| 2024-07-08 | 54.57 | $11.29 | 512800 |
| 2024-07-05 | 53.55 | $11.24 | 397502 |
| 2024-07-03 | 58.02 | $11.42 | 381900 |
| 2024-07-02 | 61.55 | $11.55 | 526825 |
| 2024-07-01 | 60.32 | $11.48 | 513844 |
| 2024-06-28 | 62.21 | $11.55 | 1.5M |
| 2024-06-27 | 56.45 | $11.24 | 397400 |
| 2024-06-26 | 52.69 | $11.07 | 381027 |
| 2024-06-25 | 50.54 | $10.98 | 441437 |
| 2024-06-24 | 53.90 | $11.11 | 538100 |
| 2024-06-21 | 48.38 | $10.89 | 1.6M |
| 2024-06-20 | 48.63 | $10.90 | 472100 |
| 2024-06-18 | 47.86 | $10.87 | 441305 |
| 2024-06-17 | 48.09 | $10.88 | 535737 |
| 2024-06-14 | 43.75 | $10.71 | 496500 |
| 2024-06-13 | 45.67 | $10.80 | 395013 |
| 2024-06-12 | 46.97 | $10.86 | 574500 |
| 2024-06-11 | 40.20 | $10.61 | 623123 |
| 2024-06-10 | 40.40 | $10.62 | 1.5M |
| 2024-06-07 | 45.69 | $10.87 | 564508 |
| 2024-06-06 | 45.92 | $10.88 | 437415 |
| 2024-06-05 | 42.36 | $10.75 | 492946 |
| 2024-06-04 | 40.35 | $10.68 | 479819 |
| 2024-06-03 | 43.43 | $10.83 | 384902 |
| 2024-05-31 | 46.11 | $10.95 | 511802 |
| 2024-05-30 | 44.48 | $10.89 | 428220 |
| 2024-05-29 | 41.70 | $10.79 | 502600 |
| 2024-05-28 | 45.61 | $10.97 | 567100 |
| 2024-05-24 | 48.49 | $11.09 | 426600 |
| 2024-05-23 | 47.70 | $11.06 | 442400 |
| 2024-05-22 | 52.79 | $11.26 | 428142 |
| 2024-05-21 | 54.17 | $11.31 | 472243 |
| 2024-05-20 | 51.28 | $11.19 | 479800 |
| 2024-05-17 | 57.28 | $11.40 | 589000 |
| 2024-05-16 | 55.64 | $11.33 | 464400 |
| 2024-05-15 | 54.93 | $11.30 | 719000 |
| 2024-05-14 | 53.28 | $11.23 | 507826 |
| 2024-05-13 | 51.85 | $11.17 | 530000 |
| 2024-05-10 | 51.13 | $11.14 | 363500 |
| 2024-05-09 | 51.86 | $11.17 | 665737 |
| 2024-05-08 | 50.52 | $11.11 | 367200 |
| 2024-05-07 | 49.86 | $11.08 | 442412 |
| 2024-05-06 | 50.50 | $11.11 | 683504 |
| 2024-05-03 | 49.68 | $11.07 | 636600 |
| 2024-05-02 | 46.74 | $10.93 | 743047 |
| 2024-05-01 | 40.61 | $10.67 | 737385 |
| 2024-04-30 | 38.81 | $10.60 | 757640 |
| 2024-04-29 | 41.18 | $10.74 | 642200 |
| 2024-04-26 | 42.59 | $10.82 | 522700 |
| 2024-04-25 | 43.84 | $10.89 | 662331 |
| 2024-04-24 | 44.74 | $10.94 | 925925 |
| 2024-04-23 | 45.80 | $11.00 | 1.1M |
| 2024-04-22 | 46.85 | $11.06 | 766200 |
| 2024-04-19 | 48.08 | $11.13 | 736900 |
| 2024-04-18 | 40.69 | $10.78 | 532738 |
| 2024-04-17 | 39.04 | $10.71 | 541912 |
| 2024-04-16 | 38.58 | $10.69 | 578725 |
| 2024-04-15 | 40.48 | $10.82 | 889837 |
| 2024-04-12 | 40.48 | $10.82 | 593218 |
| 2024-04-11 | 40.07 | $10.80 | 874800 |
| 2024-04-10 | 39.87 | $10.79 | 1.3M |
| 2024-04-09 | 47.94 | $11.33 | 456100 |
| 2024-04-08 | 47.19 | $11.29 | 690735 |
| 2024-04-05 | 44.73 | $11.16 | 632745 |
| 2024-04-04 | 45.35 | $11.20 | 553300 |
| 2024-04-03 | 44.43 | $11.15 | 912525 |
| 2024-04-02 | 45.30 | $11.21 | 873300 |
| 2024-04-01 | 48.10 | $11.40 | 735827 |
| 2024-03-28 | 52.15 | $11.65 | 1.1M |
| 2024-03-27 | 50.41 | $11.54 | 830207 |
| 2024-03-26 | 43.67 | $11.16 | 438400 |
| 2024-03-25 | 44.12 | $11.19 | 536100 |
| 2024-03-22 | 42.44 | $11.10 | 665800 |
| 2024-03-21 | 46.43 | $11.37 | 723200 |
| 2024-03-20 | 45.35 | $11.31 | 813310 |
| 2024-03-19 | 38.43 | $10.96 | 850000 |
| 2024-03-18 | 38.83 | $10.99 | 718802 |
| 2024-03-15 | 40.01 | $11.08 | 5.8M |
| 2024-03-14 | 36.75 | $10.92 | 1.4M |
| 2024-03-13 | 40.26 | $11.19 | 968246 |
| 2024-03-12 | 41.38 | $11.27 | 908312 |
| 2024-03-11 | 44.76 | $11.50 | 787600 |
| 2024-03-08 | 47.15 | $11.65 | 505700 |
| 2024-03-07 | 46.06 | $11.59 | 758500 |
| 2024-03-06 | 47.62 | $11.69 | 860439 |
| 2024-03-05 | 49.70 | $11.82 | 809346 |
| 2024-03-04 | 45.34 | $11.57 | 885941 |
| 2024-03-01 | 41.06 | $11.35 | 579100 |
| 2024-02-29 | 42.65 | $11.46 | 550800 |
| 2024-02-28 | 39.20 | $11.29 | 492800 |
| 2024-02-27 | 40.56 | $11.39 | 495644 |
| 2024-02-26 | 41.24 | $11.44 | 535720 |
| 2024-02-23 | 42.18 | $11.51 | 463300 |
| 2024-02-22 | 42.00 | $11.50 | 656200 |
| 2024-02-21 | 43.55 | $11.62 | 597323 |
| 2024-02-20 | 44.45 | $11.69 | 537718 |
| 2024-02-16 | 46.28 | $11.83 | 639725 |
| 2024-02-15 | 49.15 | $12.04 | 788800 |
| 2024-02-14 | 44.64 | $11.75 | 768433 |
| 2024-02-13 | 41.94 | $11.59 | 883600 |
| 2024-02-12 | 49.72 | $12.13 | 776400 |
| 2024-02-09 | 45.83 | $11.91 | 459000 |
| 2024-02-08 | 42.56 | $11.74 | 552622 |
| 2024-02-07 | 41.58 | $11.69 | 576126 |
| 2024-02-06 | 41.99 | $11.72 | 661400 |
| 2024-02-05 | 43.07 | $11.80 | 667400 |
| 2024-02-02 | 46.30 | $12.03 | 639518 |
| 2024-02-01 | 47.33 | $12.10 | 1.3M |
| 2024-01-31 | 51.52 | $12.37 | 1.4M |
| 2024-01-30 | 61.95 | $12.91 | 510268 |
| 2024-01-29 | 63.54 | $12.98 | 652000 |
| 2024-01-26 | 63.41 | $12.97 | 503800 |
| 2024-01-25 | 62.41 | $12.89 | 900238 |
| 2024-01-24 | 61.29 | $12.80 | 1.1M |
| 2024-01-23 | 62.47 | $12.86 | 1.0M |
| 2024-01-22 | 60.54 | $12.70 | 1.1M |
| 2024-01-19 | 52.05 | $12.12 | 697048 |
| 2024-01-18 | 47.62 | $11.88 | 718134 |
| 2024-01-17 | 47.42 | $11.87 | 697000 |
| 2024-01-16 | 49.68 | $12.00 | 615402 |
| 2024-01-12 | 53.38 | $12.20 | 574600 |
| 2024-01-11 | 55.55 | $12.31 | 1.3M |
| 2024-01-10 | 57.99 | $12.43 | 539218 |
| 2024-01-09 | 57.09 | $12.37 | 534500 |
| 2024-01-08 | 60.57 | $12.54 | 537134 |
| 2024-01-05 | 58.89 | $12.42 | 732900 |
| 2024-01-04 | 59.49 | $12.45 | 727646 |
| 2024-01-03 | 58.00 | $12.34 | 978900 |
| 2024-01-02 | 63.01 | $12.59 | 824100 |
| 2023-12-29 | 61.62 | $12.48 | 491700 |
| 2023-12-28 | 66.58 | $12.71 | 750319 |
| 2023-12-27 | 68.87 | $12.81 | 681500 |
| 2023-12-26 | 70.95 | $12.90 | 612300 |
| 2023-12-22 | 69.79 | $12.78 | 1.3M |
| 2023-12-21 | 67.54 | $12.56 | 759062 |
| 2023-12-20 | 65.18 | $12.35 | 906300 |
| 2023-12-19 | 68.56 | $12.50 | 611200 |
| 2023-12-18 | 67.71 | $12.42 | 838603 |
| 2023-12-15 | 68.15 | $12.44 | 3.6M |
| 2023-12-14 | 70.75 | $12.56 | 1.3M |
| 2023-12-13 | 68.05 | $12.28 | 1.3M |
| 2023-12-12 | 60.04 | $11.64 | 591800 |
| 2023-12-11 | 63.34 | $11.78 | 790129 |
| 2023-12-08 | 65.54 | $11.87 | 1.3M |
| 2023-12-07 | 64.36 | $11.78 | 1.1M |
| 2023-12-06 | 62.75 | $11.66 | 614718 |
| 2023-12-05 | 63.89 | $11.71 | 677000 |
| 2023-12-04 | 66.18 | $11.81 | 813717 |
| 2023-12-01 | 62.48 | $11.52 | 577100 |
| 2023-11-30 | 56.56 | $11.14 | 934300 |
| 2023-11-29 | 55.86 | $11.10 | 546900 |
| 2023-11-28 | 53.56 | $10.97 | 491300 |
| 2023-11-27 | 53.21 | $10.95 | 612733 |
| 2023-11-24 | 55.85 | $11.08 | 152800 |
| 2023-11-22 | 55.20 | $11.04 | 459400 |
| 2023-11-21 | 55.20 | $11.04 | 332800 |
| 2023-11-20 | 58.31 | $11.20 | 394000 |
| 2023-11-17 | 59.30 | $11.25 | 574300 |
| 2023-11-16 | 58.76 | $11.21 | 389400 |
| 2023-11-15 | 62.45 | $11.40 | 591100 |
| 2023-11-14 | 62.33 | $11.39 | 1.1M |
| 2023-11-13 | 51.45 | $10.64 | 338400 |
| 2023-11-10 | 51.45 | $10.64 | 528300 |
| 2023-11-09 | 51.29 | $10.63 | 389200 |
| 2023-11-08 | 54.34 | $10.80 | 452546 |
| 2023-11-07 | 56.22 | $10.90 | 394335 |
| 2023-11-06 | 58.12 | $11.00 | 553101 |
| 2023-11-03 | 58.50 | $11.02 | 704539 |
| 2023-11-02 | 53.97 | $10.70 | 530154 |
| 2023-11-01 | 46.31 | $10.26 | 444900 |
| 2023-10-31 | 49.13 | $10.42 | 499107 |
| 2023-10-30 | 50.22 | $10.48 | 428323 |
| 2023-10-27 | 49.15 | $10.42 | 612400 |
| 2023-10-26 | 51.80 | $10.57 | 615800 |
| 2023-10-25 | 49.01 | $10.41 | 676800 |
| 2023-10-24 | 47.94 | $10.35 | 667800 |
| 2023-10-23 | 46.52 | $10.27 | 737900 |
| 2023-10-20 | 37.11 | $9.81 | 808070 |
| 2023-10-19 | 41.15 | $10.08 | 545206 |
| 2023-10-18 | 43.65 | $10.23 | 491100 |
| 2023-10-17 | 48.93 | $10.51 | 619600 |
| 2023-10-16 | 45.58 | $10.36 | 475645 |
| 2023-10-13 | 40.65 | $10.16 | 462461 |
| 2023-10-12 | 44.27 | $10.35 | 423700 |
| 2023-10-11 | 46.55 | $10.46 | 279600 |
| 2023-10-10 | 46.55 | $10.46 | 437126 |
| 2023-10-09 | 45.87 | $10.43 | 482000 |
| 2023-10-06 | 45.20 | $10.40 | 496328 |
| 2023-10-05 | 45.55 | $10.42 | 736833 |
| 2023-10-04 | 42.77 | $10.29 | 661409 |
| 2023-10-03 | 37.89 | $10.08 | 708939 |
| 2023-10-02 | 39.41 | $10.18 | 1.1M |
| 2023-09-29 | 40.17 | $10.23 | 1.0M |
| 2023-09-28 | 39.28 | $10.19 | 859124 |
| 2023-09-27 | 32.82 | $9.92 | 521600 |
| 2023-09-26 | 32.95 | $9.93 | 653804 |
| 2023-09-25 | 34.81 | $10.08 | 466636 |
| 2023-09-22 | 31.88 | $9.96 | 648542 |
| 2023-09-21 | 32.94 | $10.05 | 632529 |
| 2023-09-20 | 35.94 | $10.29 | 384508 |
| 2023-09-19 | 38.15 | $10.45 | 482900 |
| 2023-09-18 | 39.15 | $10.52 | 637600 |
| 2023-09-15 | 42.31 | $10.73 | 2.8M |
| 2023-09-14 | 44.93 | $10.89 | 813800 |
| 2023-09-13 | 35.70 | $10.50 | 486509 |
| 2023-09-12 | 37.06 | $10.59 | 363828 |
| 2023-09-11 | 37.36 | $10.61 | 416500 |
| 2023-09-08 | 38.25 | $10.67 | 454049 |
| 2023-09-07 | 38.39 | $10.68 | 445600 |
| 2023-09-06 | 38.53 | $10.69 | 547807 |
| 2023-09-05 | 40.90 | $10.86 | 532331 |
| 2023-09-01 | 47.42 | $11.26 | 435932 |
| 2023-08-31 | 41.68 | $11.00 | 538700 |
| 2023-08-30 | 40.73 | $10.96 | 371386 |
| 2023-08-29 | 43.05 | $11.10 | 336900 |
| 2023-08-28 | 41.23 | $11.02 | 344800 |
| 2023-08-25 | 39.39 | $10.94 | 370500 |
| 2023-08-24 | 41.39 | $11.07 | 535144 |
| 2023-08-23 | 40.06 | $11.01 | 381800 |
| 2023-08-22 | 39.84 | $11.00 | 448200 |
| 2023-08-21 | 43.59 | $11.25 | 449045 |
| 2023-08-18 | 46.76 | $11.44 | 429400 |
| 2023-08-17 | 45.37 | $11.37 | 360216 |
| 2023-08-16 | 45.86 | $11.40 | 371648 |
| 2023-08-15 | 46.81 | $11.46 | 535100 |
| 2023-08-14 | 53.73 | $11.85 | 594200 |
| 2023-08-11 | 56.59 | $11.99 | 352100 |
| 2023-08-10 | 56.11 | $11.96 | 434700 |
| 2023-08-09 | 55.65 | $11.93 | 371331 |
| 2023-08-08 | 57.77 | $12.04 | 365700 |
| 2023-08-07 | 58.73 | $12.09 | 427600 |
| 2023-08-04 | 57.79 | $12.02 | 434931 |
| 2023-08-03 | 59.44 | $12.11 | 450314 |
| 2023-08-02 | 56.71 | $11.90 | 488224 |
| 2023-08-01 | 62.20 | $12.19 | 564823 |
| 2023-07-31 | 65.75 | $12.36 | 533721 |
| 2023-07-28 | 65.64 | $12.35 | 551000 |
| 2023-07-27 | 64.00 | $12.20 | 628700 |
| 2023-07-26 | 64.19 | $12.21 | 577000 |
| 2023-07-25 | 60.55 | $11.89 | 524343 |
| 2023-07-24 | 62.24 | $11.98 | 417532 |
| 2023-07-21 | 58.98 | $11.71 | 529800 |
| 2023-07-20 | 59.71 | $11.75 | 558600 |
| 2023-07-19 | 62.07 | $11.88 | 609700 |
| 2023-07-18 | 59.24 | $11.64 | 481000 |
| 2023-07-17 | 54.71 | $11.30 | 475623 |
| 2023-07-14 | 52.34 | $11.14 | 631200 |
| 2023-07-13 | 52.50 | $11.15 | 526400 |
| 2023-07-12 | 49.35 | $10.94 | 436646 |
| 2023-07-11 | 46.97 | $10.79 | 405100 |
| 2023-07-10 | 46.65 | $10.77 | 537801 |
| 2023-07-07 | 44.59 | $10.64 | 497529 |
| 2023-07-06 | 42.32 | $10.50 | 564700 |
| 2023-07-05 | 44.29 | $10.66 | 579237 |
| 2023-07-03 | 45.17 | $10.73 | 305808 |
| 2023-06-30 | 43.19 | $10.60 | 482563 |
| 2023-06-29 | 45.09 | $10.76 | 410354 |
| 2023-06-28 | 43.00 | $10.62 | 542300 |
| 2023-06-27 | 43.34 | $10.65 | 522808 |
| 2023-06-26 | 43.06 | $10.63 | 788100 |
| 2023-06-23 | 41.40 | $10.51 | 2.4M |
| 2023-06-22 | 43.09 | $10.68 | 743676 |
| 2023-06-21 | 46.48 | $11.00 | 716028 |
| 2023-06-20 | 50.11 | $11.31 | 679952 |
| 2023-06-16 | 53.71 | $11.59 | 3.2M |
| 2023-06-15 | 55.05 | $11.69 | 598000 |
| 2023-06-14 | 52.93 | $11.50 | 782700 |
| 2023-06-13 | 55.69 | $11.71 | 614700 |
| 2023-06-12 | 52.79 | $11.45 | 694000 |
| 2023-06-09 | 52.79 | $11.45 | 455011 |
| 2023-06-08 | 54.40 | $11.58 | 537300 |
| 2023-06-07 | 56.93 | $11.78 | 884200 |
| 2023-06-06 | 52.75 | $11.38 | 682500 |
| 2023-06-05 | 47.57 | $10.95 | 726742 |
| 2023-06-02 | 52.82 | $11.36 | 790202 |
| 2023-06-01 | 44.43 | $10.77 | 557600 |
| 2023-05-31 | 39.96 | $10.51 | 734750 |
| 2023-05-30 | 42.99 | $10.75 | 509114 |
| 2023-05-26 | 42.99 | $10.75 | 417605 |
| 2023-05-25 | 41.49 | $10.66 | 626341 |
| 2023-05-24 | 42.68 | $10.76 | 660017 |
| 2023-05-23 | 43.75 | $10.85 | 813700 |
| 2023-05-22 | 42.84 | $10.79 | 1.0M |
| 2023-05-19 | 42.55 | $10.77 | 552521 |
| 2023-05-18 | 45.67 | $11.05 | 706408 |
| 2023-05-17 | 46.83 | $11.15 | 987112 |
| 2023-05-16 | 37.61 | $10.54 | 626500 |
| 2023-05-15 | 38.65 | $10.64 | 921037 |
| 2023-05-12 | 37.83 | $10.59 | 683400 |
| 2023-05-11 | 33.25 | $10.32 | 655100 |
| 2023-05-10 | 33.96 | $10.40 | 736420 |
| 2023-05-09 | 32.77 | $10.33 | 795232 |
| 2023-05-08 | 33.26 | $10.39 | 723243 |
| 2023-05-05 | 35.33 | $10.64 | 1.1M |
| 2023-05-04 | 30.39 | $10.34 | 1.1M |
| 2023-05-03 | 32.60 | $10.62 | 1.3M |
| 2023-05-02 | 34.65 | $10.86 | 1.1M |
| 2023-05-01 | 39.23 | $11.33 | 989406 |
| 2023-04-28 | 43.42 | $11.69 | 642643 |
| 2023-04-27 | 43.79 | $11.72 | 760362 |
| 2023-04-26 | 36.80 | $11.31 | 1.0M |
| 2023-04-25 | 34.73 | $11.20 | 881340 |
| 2023-04-24 | 39.28 | $11.61 | 600400 |
| 2023-04-21 | 36.39 | $11.46 | 580400 |
| 2023-04-20 | 36.95 | $11.51 | 598200 |
| 2023-04-19 | 37.94 | $11.60 | 615200 |
| 2023-04-18 | 34.20 | $11.40 | 527507 |
| 2023-04-17 | 37.07 | $11.67 | 645514 |
| 2023-04-14 | 32.70 | $11.45 | 777854 |
| 2023-04-13 | 34.13 | $11.59 | 643348 |
| 2023-04-12 | 34.13 | $11.59 | 460200 |
| 2023-04-11 | 34.92 | $11.67 | 537337 |
| 2023-04-10 | 35.70 | $11.75 | 742729 |
| 2023-04-06 | 34.30 | $11.67 | 707300 |
| 2023-04-05 | 32.38 | $11.56 | 671216 |
| 2023-04-04 | 33.05 | $11.64 | 887519 |
| 2023-04-03 | 35.11 | $11.88 | 714321 |
| 2023-03-31 | 36.47 | $12.03 | 781800 |
| 2023-03-30 | 36.16 | $12.01 | 794643 |
| 2023-03-29 | 38.78 | $12.30 | 796300 |
| 2023-03-28 | 38.49 | $12.28 | 582019 |
| 2023-03-27 | 39.11 | $12.35 | 1.0M |
| 2023-03-24 | 41.56 | $12.62 | 1.3M |
| 2023-03-23 | 34.79 | $12.15 | 1.1M |
| 2023-03-22 | 36.23 | $12.32 | 1.4M |
| 2023-03-21 | 43.13 | $13.01 | 915046 |
| 2023-03-20 | 37.20 | $12.65 | 1.1M |
| 2023-03-17 | 34.88 | $12.52 | 4.1M |
| 2023-03-16 | 42.47 | $13.18 | 1.3M |
| 2023-03-15 | 34.69 | $12.80 | 1.5M |
| 2023-03-14 | 36.81 | $12.97 | 1.4M |
| 2023-03-13 | 34.11 | $12.85 | 2.3M |
| 2023-03-10 | 32.05 | $12.76 | 1.2M |
| 2023-03-09 | 31.83 | $12.75 | 837502 |
| 2023-03-08 | 38.35 | $13.29 | 403016 |
| 2023-03-07 | 38.35 | $13.29 | 495300 |
| 2023-03-06 | 40.28 | $13.43 | 755200 |
| 2023-03-03 | 45.94 | $13.79 | 399462 |
| 2023-03-02 | 43.64 | $13.68 | 558208 |
| 2023-03-01 | 44.62 | $13.74 | 501100 |
| 2023-02-28 | 45.93 | $13.82 | 630033 |
| 2023-02-27 | 45.17 | $13.78 | 413400 |
| 2023-02-24 | 45.94 | $13.83 | 586135 |
| 2023-02-23 | 47.32 | $13.92 | 597700 |
| 2023-02-22 | 46.65 | $13.88 | 1.0M |
| 2023-02-21 | 43.90 | $13.72 | 548216 |
| 2023-02-17 | 48.99 | $14.06 | 623124 |
| 2023-02-16 | 48.65 | $14.04 | 374139 |
| 2023-02-15 | 50.85 | $14.18 | 320930 |
| 2023-02-14 | 49.78 | $14.11 | 465725 |
| 2023-02-13 | 51.30 | $14.21 | 304900 |
| 2023-02-10 | 50.44 | $14.15 | 558428 |
| 2023-02-09 | 47.47 | $13.95 | 588817 |
| 2023-02-08 | 52.06 | $14.26 | 468913 |
| 2023-02-07 | 54.82 | $14.43 | 524000 |
| 2023-02-06 | 54.55 | $14.41 | 661426 |
| 2023-02-03 | 57.48 | $14.59 | 811800 |
| 2023-02-02 | 56.62 | $14.52 | 649578 |
| 2023-02-01 | 51.56 | $14.14 | 962944 |
| 2023-01-31 | 51.56 | $14.14 | 2.0M |
| 2023-01-30 | 45.87 | $13.76 | 760745 |
| 2023-01-27 | 47.84 | $13.90 | 863750 |
| 2023-01-26 | 39.37 | $13.42 | 499731 |
| 2023-01-25 | 39.17 | $13.41 | 795720 |
| 2023-01-24 | 43.72 | $13.75 | 442900 |
| 2023-01-23 | 40.02 | $13.56 | 668500 |
| 2023-01-20 | 43.61 | $13.81 | 700100 |
| 2023-01-19 | 42.23 | $13.74 | 501349 |
| 2023-01-18 | 42.66 | $13.77 | 628835 |
| 2023-01-17 | 49.41 | $14.20 | 453400 |
| 2023-01-13 | 51.95 | $14.34 | 550819 |
| 2023-01-12 | 51.10 | $14.29 | 455427 |
| 2023-01-11 | 48.67 | $14.15 | 458700 |
| 2023-01-10 | 46.88 | $14.05 | 456900 |
| 2023-01-09 | 45.62 | $13.98 | 388700 |
| 2023-01-06 | 48.93 | $14.19 | 409100 |
| 2023-01-05 | 41.87 | $13.82 | 571914 |
| 2023-01-04 | 44.56 | $13.99 | 659831 |
| 2023-01-03 | 43.55 | $13.94 | 488612 |
| 2022-12-30 | 44.16 | $13.98 | 535653 |
| 2022-12-29 | 44.61 | $14.01 | 337718 |
| 2022-12-28 | 42.77 | $13.91 | 367607 |
| 2022-12-27 | 44.16 | $14.01 | 438372 |
| 2022-12-23 | 44.44 | $14.03 | 425000 |
| 2022-12-22 | 42.57 | $13.92 | 562000 |
| 2022-12-21 | 45.76 | $14.16 | 448800 |
| 2022-12-20 | 41.79 | $13.93 | 441200 |
| 2022-12-19 | 41.26 | $13.90 | 710800 |
| 2022-12-16 | 37.65 | $13.70 | 3.8M |
| 2022-12-15 | 39.62 | $13.87 | 1.1M |
| 2022-12-14 | 40.93 | $13.98 | 826700 |
| 2022-12-13 | 44.36 | $14.25 | 829100 |
| 2022-12-12 | 46.12 | $14.38 | 678948 |
| 2022-12-09 | 45.17 | $14.32 | 385600 |
| 2022-12-08 | 47.02 | $14.46 | 411800 |
| 2022-12-07 | 44.39 | $14.29 | 544135 |
| 2022-12-06 | 43.92 | $14.26 | 543830 |
| 2022-12-05 | 44.51 | $14.31 | 922417 |
| 2022-12-02 | 56.34 | $15.13 | 572900 |
| 2022-12-01 | 56.07 | $15.11 | 502800 |
| 2022-11-30 | 59.20 | $15.29 | 860933 |
| 2022-11-29 | 56.23 | $15.06 | 407420 |
| 2022-11-28 | 55.01 | $14.97 | 474600 |
| 2022-11-25 | 59.56 | $15.23 | 368118 |
| 2022-11-23 | 58.30 | $15.13 | 446634 |
| 2022-11-22 | 58.65 | $15.15 | 494500 |
| 2022-11-21 | 57.44 | $15.05 | 440427 |
| 2022-11-18 | 54.15 | $14.79 | 637723 |
| 2022-11-17 | 54.02 | $14.78 | 454500 |
| 2022-11-16 | 55.67 | $14.89 | 557845 |
| 2022-11-15 | 57.65 | $15.02 | 671503 |
| 2022-11-14 | 56.40 | $14.91 | 839707 |
| 2022-11-11 | 55.73 | $14.85 | 561733 |
| 2022-11-10 | 59.36 | $15.10 | 1.0M |
| 2022-11-09 | 55.01 | $14.71 | 534026 |
| 2022-11-08 | 56.19 | $14.79 | 484645 |
| 2022-11-07 | 57.49 | $14.88 | 500000 |
| 2022-11-04 | 58.94 | $14.98 | 592000 |
| 2022-11-03 | 55.42 | $14.65 | 411332 |
| 2022-11-02 | 55.97 | $14.69 | 857500 |
| 2022-11-01 | 61.67 | $15.08 | 916630 |
| 2022-10-31 | 61.48 | $15.06 | 1.4M |
| 2022-10-28 | 60.36 | $14.94 | 860837 |
| 2022-10-27 | 55.51 | $14.47 | 706017 |
| 2022-10-26 | 52.59 | $14.22 | 819422 |
| 2022-10-25 | 56.09 | $14.47 | 928700 |
| 2022-10-24 | 51.82 | $14.12 | 825606 |
| 2022-10-21 | 47.68 | $13.82 | 1.2M |
| 2022-10-20 | 46.37 | $13.73 | 952089 |
| 2022-10-19 | 53.46 | $14.23 | 713435 |
| 2022-10-18 | 55.89 | $14.38 | 966045 |
| 2022-10-17 | 55.76 | $14.37 | 1.1M |
| 2022-10-14 | 52.07 | $14.09 | 743408 |
| 2022-10-13 | 52.97 | $14.15 | 913400 |
| 2022-10-12 | 47.84 | $13.79 | 475900 |
| 2022-10-11 | 47.39 | $13.76 | 766400 |
| 2022-10-10 | 44.80 | $13.59 | 907200 |
| 2022-10-07 | 43.55 | $13.51 | 1.1M |
| 2022-10-06 | 47.08 | $13.79 | 916704 |
| 2022-10-05 | 48.40 | $13.89 | 756300 |
| 2022-10-04 | 50.29 | $14.03 | 810813 |
| 2022-10-03 | 45.22 | $13.68 | 823103 |
| 2022-09-30 | 42.51 | $13.51 | 944641 |
| 2022-09-29 | 45.53 | $13.75 | 1.1M |
| 2022-09-28 | 48.82 | $13.99 | 1.2M |
| 2022-09-27 | 44.02 | $13.69 | 903424 |
| 2022-09-26 | 46.95 | $13.90 | 840700 |
| 2022-09-23 | 49.02 | $14.04 | 1.0M |
| 2022-09-22 | 52.30 | $14.25 | 894913 |
| 2022-09-21 | 57.15 | $14.53 | 568000 |
| 2022-09-20 | 58.81 | $14.62 | 533445 |
| 2022-09-19 | 56.96 | $14.48 | 640400 |
| 2022-09-16 | 53.86 | $14.26 | 3.3M |
| 2022-09-15 | 51.12 | $14.08 | 867835 |
| 2022-09-14 | 47.86 | $13.88 | 735000 |
| 2022-09-13 | 44.89 | $13.71 | 759400 |
| 2022-09-12 | 52.59 | $14.17 | 939300 |
| 2022-09-09 | 51.03 | $14.08 | 428232 |
| 2022-09-08 | 48.71 | $13.95 | 593324 |
| 2022-09-07 | 44.90 | $13.75 | 586202 |
| 2022-09-06 | 43.91 | $13.70 | 749417 |
| 2022-09-02 | 47.83 | $13.94 | 551016 |
| 2022-09-01 | 51.27 | $14.13 | 818543 |
| 2022-08-31 | 50.20 | $14.07 | 938500 |
| 2022-08-30 | 53.77 | $14.26 | 581531 |
| 2022-08-29 | 51.89 | $14.15 | 810829 |
| 2022-08-26 | 53.78 | $14.25 | 673407 |
| 2022-08-25 | 58.87 | $14.50 | 772200 |
| 2022-08-24 | 57.01 | $14.38 | 711134 |
| 2022-08-23 | 60.93 | $14.56 | 337048 |
| 2022-08-22 | 62.75 | $14.64 | 610800 |
| 2022-08-19 | 71.07 | $14.97 | 515231 |
| 2022-08-18 | 76.95 | $15.17 | 392900 |
| 2022-08-17 | 76.86 | $15.16 | 462300 |
| 2022-08-16 | 76.68 | $15.14 | 652112 |
| 2022-08-15 | 76.17 | $15.08 | 838700 |
| 2022-08-12 | 74.19 | $14.86 | 608505 |
| 2022-08-11 | 72.10 | $14.65 | 702200 |
| 2022-08-10 | 70.00 | $14.46 | 627600 |
| 2022-08-09 | 69.66 | $14.43 | 684900 |
| 2022-08-08 | 66.91 | $14.20 | 634102 |
| 2022-08-05 | 66.41 | $14.16 | 830645 |
| 2022-08-04 | 65.54 | $14.09 | 584829 |
| 2022-08-03 | 64.92 | $14.04 | 690200 |
| 2022-08-02 | 69.40 | $14.23 | 682000 |
| 2022-08-01 | 74.83 | $14.44 | 753400 |
| 2022-07-29 | 74.28 | $14.38 | 706319 |
| 2022-07-28 | 72.08 | $14.15 | 954600 |
| 2022-07-27 | 68.64 | $13.84 | 890300 |
| 2022-07-26 | 65.79 | $13.62 | 1.3M |
| 2022-07-25 | 63.36 | $13.45 | 1.3M |
| 2022-07-22 | 56.82 | $13.07 | 628800 |
| 2022-07-21 | 58.38 | $13.13 | 603327 |
| 2022-07-20 | 57.83 | $13.10 | 652800 |
| 2022-07-19 | 55.79 | $12.99 | 592600 |
| 2022-07-18 | 49.70 | $12.70 | 483400 |
| 2022-07-15 | 49.25 | $12.68 | 569832 |
| 2022-07-14 | 42.54 | $12.41 | 650045 |
| 2022-07-13 | 46.43 | $12.59 | 519300 |
| 2022-07-12 | 50.57 | $12.76 | 723900 |
| 2022-07-11 | 51.08 | $12.78 | 537422 |
| 2022-07-08 | 53.11 | $12.86 | 680219 |
| 2022-07-07 | 53.37 | $12.87 | 716900 |
| 2022-07-06 | 55.11 | $12.94 | 730132 |
| 2022-07-05 | 57.13 | $13.02 | 1.1M |
| 2022-07-01 | 56.94 | $13.01 | 880200 |
| 2022-06-30 | 52.82 | $12.80 | 926000 |
| 2022-06-29 | 51.35 | $12.73 | 667332 |
| 2022-06-28 | 53.39 | $12.82 | 667519 |
| 2022-06-27 | 53.19 | $12.81 | 703500 |
| 2022-06-24 | 54.72 | $12.88 | 2.5M |
| 2022-06-23 | 46.82 | $12.50 | 927631 |
| 2022-06-22 | 48.96 | $12.60 | 988005 |
| 2022-06-21 | 48.28 | $12.57 | 1.3M |
| 2022-06-17 | 39.15 | $12.21 | 2.3M |
| 2022-06-16 | 36.18 | $12.11 | 986817 |
| 2022-06-15 | 41.81 | $12.40 | 940138 |
| 2022-06-14 | 39.97 | $12.34 | 918227 |
| 2022-06-13 | 39.67 | $12.33 | 1.4M |
| 2022-06-10 | 40.64 | $12.38 | 1.0M |
| 2022-06-09 | 40.36 | $12.37 | 774046 |
| 2022-06-08 | 44.50 | $12.58 | 533800 |
| 2022-06-07 | 48.07 | $12.74 | 642800 |
| 2022-06-06 | 47.06 | $12.70 | 468219 |
| 2022-06-03 | 46.32 | $12.67 | 602924 |
| 2022-06-02 | 50.11 | $12.84 | 850157 |
| 2022-06-01 | 48.70 | $12.78 | 688000 |
| 2022-05-31 | 51.21 | $12.89 | 1.1M |
| 2022-05-27 | 50.78 | $12.87 | 664910 |
| 2022-05-26 | 49.92 | $12.83 | 706700 |
| 2022-05-25 | 46.38 | $12.67 | 759849 |
| 2022-05-24 | 45.69 | $12.64 | 636610 |
| 2022-05-23 | 44.34 | $12.58 | 661000 |
| 2022-05-20 | 39.33 | $12.37 | 858233 |
| 2022-05-19 | 40.49 | $12.44 | 1.6M |
| 2022-05-18 | 42.34 | $12.55 | 1.0M |
| 2022-05-17 | 43.02 | $12.59 | 781200 |
| 2022-05-16 | 34.23 | $12.24 | 954903 |
| 2022-05-13 | 34.37 | $12.25 | 658610 |
| 2022-05-12 | 35.21 | $12.31 | 906740 |
| 2022-05-11 | 33.93 | $12.26 | 836390 |
| 2022-05-10 | 32.40 | $12.20 | 1.1M |
| 2022-05-09 | 34.55 | $12.37 | 974709 |
| 2022-05-06 | 34.06 | $12.35 | 1.7M |
| 2022-05-05 | 38.13 | $12.65 | 855500 |
| 2022-05-04 | 38.86 | $12.70 | 976264 |
| 2022-05-03 | 36.54 | $12.60 | 941315 |
| 2022-05-02 | 35.61 | $12.56 | 1.2M |
| 2022-04-29 | 37.16 | $12.68 | 1.3M |
| 2022-04-28 | 39.33 | $12.84 | 544516 |
| 2022-04-27 | 37.38 | $12.75 | 907800 |
| 2022-04-26 | 38.69 | $12.85 | 998202 |
| 2022-04-25 | 41.46 | $13.05 | 1.0M |
| 2022-04-22 | 44.65 | $13.26 | 846200 |
| 2022-04-21 | 48.18 | $13.47 | 677500 |
| 2022-04-20 | 47.99 | $13.46 | 644200 |
| 2022-04-19 | 46.16 | $13.36 | 914500 |
| 2022-04-18 | 40.15 | $13.06 | 766900 |
| 2022-04-14 | 40.73 | $13.10 | 696302 |
| 2022-04-13 | 42.02 | $13.19 | 792730 |
| 2022-04-12 | 37.87 | $12.99 | 812500 |
| 2022-04-11 | 38.66 | $13.05 | 1.2M |
| 2022-04-08 | 38.45 | $13.04 | 794200 |
| 2022-04-07 | 39.45 | $13.12 | 984500 |
| 2022-04-06 | 40.43 | $13.20 | 909115 |
| 2022-04-05 | 41.68 | $13.30 | 1.1M |
| 2022-04-04 | 43.58 | $13.45 | 686606 |
| 2022-04-01 | 44.35 | $13.51 | 854800 |
| 2022-03-31 | 44.35 | $13.51 | 671129 |
| 2022-03-30 | 46.33 | $13.67 | 766000 |
| 2022-03-29 | 51.49 | $14.05 | 888322 |
| 2022-03-28 | 48.32 | $13.83 | 759500 |
| 2022-03-25 | 47.88 | $13.80 | 692805 |
| 2022-03-24 | 44.10 | $13.55 | 821200 |
| 2022-03-23 | 40.50 | $13.33 | 1.2M |
| 2022-03-22 | 47.36 | $13.85 | 731715 |
| 2022-03-21 | 46.53 | $13.80 | 1.1M |
| 2022-03-18 | 46.53 | $13.80 | 7.3M |
| 2022-03-17 | 49.18 | $13.99 | 999516 |
| 2022-03-16 | 53.95 | $14.30 | 1.0M |
| 2022-03-15 | 50.89 | $14.09 | 769517 |
| 2022-03-14 | 53.12 | $14.23 | 1.1M |
| 2022-03-11 | 49.83 | $14.01 | 717400 |
| 2022-03-10 | 47.27 | $13.85 | 468944 |
| 2022-03-09 | 46.46 | $13.80 | 595000 |
| 2022-03-08 | 44.85 | $13.70 | 796200 |
| 2022-03-07 | 44.98 | $13.71 | 745707 |
| 2022-03-04 | 46.89 | $13.86 | 908247 |
| 2022-03-03 | 50.58 | $14.13 | 756450 |
| 2022-03-02 | 47.69 | $13.93 | 689219 |
| 2022-03-01 | 42.40 | $13.60 | 1.3M |
| 2022-02-28 | 49.28 | $14.08 | 2.4M |
| 2022-02-25 | 48.45 | $14.03 | 1.4M |
| 2022-02-24 | 43.17 | $13.73 | 845005 |
| 2022-02-23 | 46.98 | $13.98 | 756704 |
| 2022-02-22 | 49.82 | $14.15 | 846200 |
| 2022-02-18 | 51.75 | $14.26 | 1.0M |
| 2022-02-17 | 46.58 | $13.97 | 839400 |
| 2022-02-16 | 51.86 | $14.26 | 549399 |
| 2022-02-15 | 50.95 | $14.21 | 599400 |
| 2022-02-14 | 48.15 | $14.06 | 1.1M |
| 2022-02-11 | 50.33 | $14.18 | 1.0M |
| 2022-02-10 | 46.70 | $13.99 | 900000 |
| 2022-02-09 | 45.71 | $13.94 | 607448 |
| 2022-02-08 | 50.93 | $14.23 | 656437 |
| 2022-02-07 | 45.42 | $13.96 | 645720 |
| 2022-02-04 | 44.77 | $13.93 | 678702 |
| 2022-02-03 | 42.81 | $13.84 | 710607 |
| 2022-02-02 | 41.94 | $13.80 | 996719 |
| 2022-02-01 | 46.84 | $14.09 | 1.2M |
| 2022-01-31 | 47.20 | $14.11 | 2.6M |
| 2022-01-28 | 45.40 | $14.02 | 935100 |
| 2022-01-27 | 45.40 | $14.02 | 1.0M |
| 2022-01-26 | 50.58 | $14.32 | 1.1M |
| 2022-01-25 | 56.06 | $14.59 | 1.1M |
| 2022-01-24 | 52.82 | $14.41 | 1.3M |
| 2022-01-21 | 50.32 | $14.28 | 866700 |
| 2022-01-20 | 52.35 | $14.38 | 574602 |
| 2022-01-19 | 58.40 | $14.65 | 512191 |
| 2022-01-18 | 66.21 | $14.94 | 589800 |
| 2022-01-14 | 68.31 | $15.01 | 837910 |
| 2022-01-13 | 65.81 | $14.84 | 782900 |
| 2022-01-12 | 65.35 | $14.81 | 560400 |
| 2022-01-11 | 64.45 | $14.75 | 713400 |
| 2022-01-10 | 64.01 | $14.72 | 1.2M |
| 2022-01-07 | 64.01 | $14.72 | 909555 |
| 2022-01-06 | 63.45 | $14.68 | 949163 |
| 2022-01-05 | 58.46 | $14.35 | 670700 |
| 2022-01-04 | 59.64 | $14.40 | 716400 |
| 2022-01-03 | 57.19 | $14.25 | 633632 |
| 2021-12-31 | 55.66 | $14.16 | 368829 |
| 2021-12-30 | 55.49 | $14.15 | 494300 |
| 2021-12-29 | 55.69 | $14.16 | 310500 |
| 2021-12-28 | 55.39 | $14.14 | 406012 |
| 2021-12-27 | 55.24 | $14.13 | 415500 |
| 2021-12-23 | 53.34 | $14.00 | 284400 |
| 2021-12-22 | 51.22 | $13.86 | 403654 |
| 2021-12-21 | 49.19 | $13.73 | 470900 |
| 2021-12-20 | 46.07 | $13.54 | 827041 |
| 2021-12-17 | 49.57 | $13.77 | 3.6M |
| 2021-12-16 | 50.04 | $13.80 | 694708 |
| 2021-12-15 | 45.62 | $13.53 | 1.6M |
| 2021-12-14 | 49.31 | $13.77 | 802100 |
| 2021-12-13 | 48.15 | $13.70 | 572329 |
| 2021-12-10 | 48.30 | $13.71 | 378730 |
| 2021-12-09 | 47.20 | $13.64 | 428606 |
| 2021-12-08 | 50.08 | $13.84 | 459800 |
| 2021-12-07 | 50.37 | $13.86 | 615129 |
| 2021-12-06 | 54.76 | $14.15 | 701900 |
| 2021-12-03 | 51.73 | $13.93 | 1.2M |
| 2021-12-02 | 49.69 | $13.79 | 970800 |
| 2021-12-01 | 39.45 | $13.20 | 633504 |
| 2021-11-30 | 40.51 | $13.28 | 680244 |
| 2021-11-29 | 41.04 | $13.32 | 597200 |
| 2021-11-26 | 42.75 | $13.45 | 516300 |
| 2021-11-24 | 53.50 | $14.11 | 206500 |
| 2021-11-23 | 54.49 | $14.16 | 333327 |
| 2021-11-22 | 53.00 | $14.07 | 371600 |
| 2021-11-19 | 49.35 | $13.86 | 401700 |
| 2021-11-18 | 50.78 | $13.94 | 462107 |
| 2021-11-17 | 51.49 | $13.98 | 468600 |
| 2021-11-16 | 55.34 | $14.19 | 491146 |
| 2021-11-15 | 58.29 | $14.34 | 570029 |
| 2021-11-12 | 56.68 | $14.23 | 370800 |
| 2021-11-11 | 60.52 | $14.42 | 504100 |
| 2021-11-10 | 58.26 | $14.26 | 345600 |
| 2021-11-09 | 56.94 | $14.17 | 445900 |
| 2021-11-08 | 57.91 | $14.22 | 376045 |
| 2021-11-05 | 57.77 | $14.21 | 478100 |
| 2021-11-04 | 53.17 | $13.89 | 654202 |
| 2021-11-03 | 61.76 | $14.32 | 553723 |
| 2021-11-02 | 57.85 | $14.06 | 371900 |
| 2021-11-01 | 61.53 | $14.22 | 459118 |
| 2021-10-29 | 54.27 | $13.80 | 467906 |
| 2021-10-28 | 56.44 | $13.89 | 548500 |
| 2021-10-27 | 59.71 | $14.02 | 773400 |
| 2021-10-26 | 66.47 | $14.26 | 642710 |
| 2021-10-25 | 67.99 | $14.31 | 826400 |
| 2021-10-22 | 64.60 | $14.09 | 370332 |
| 2021-10-21 | 62.72 | $13.98 | 642244 |
| 2021-10-20 | 63.89 | $14.02 | 443200 |
| 2021-10-19 | 60.00 | $13.80 | 358900 |
| 2021-10-18 | 60.28 | $13.81 | 388706 |
| 2021-10-15 | 63.08 | $13.91 | 661930 |
| 2021-10-14 | 65.10 | $13.98 | 334701 |
| 2021-10-13 | 62.84 | $13.84 | 447200 |
| 2021-10-12 | 65.43 | $13.93 | 420011 |
| 2021-10-11 | 64.82 | $13.89 | 379148 |
| 2021-10-08 | 65.09 | $13.90 | 388700 |
| 2021-10-07 | 62.86 | $13.75 | 445018 |
| 2021-10-06 | 60.12 | $13.58 | 545700 |
| 2021-10-05 | 59.79 | $13.56 | 718200 |
| 2021-10-04 | 59.79 | $13.56 | 634700 |
| 2021-10-01 | 58.54 | $13.48 | 810739 |
| 2021-09-30 | 55.25 | $13.28 | 819000 |
| 2021-09-29 | 57.87 | $13.40 | 624800 |
| 2021-09-28 | 55.18 | $13.24 | 714800 |
| 2021-09-27 | 56.25 | $13.29 | 803900 |
| 2021-09-24 | 49.80 | $12.94 | 491628 |
| 2021-09-23 | 47.04 | $12.81 | 455600 |
| 2021-09-22 | 41.40 | $12.57 | 613900 |
| 2021-09-21 | 37.72 | $12.43 | 636200 |
| 2021-09-20 | 38.88 | $12.50 | 1.0M |
| 2021-09-17 | 44.44 | $12.80 | 2.4M |
| 2021-09-16 | 38.30 | $12.58 | 555237 |
| 2021-09-15 | 40.42 | $12.69 | 507839 |
| 2021-09-14 | 40.61 | $12.70 | 602900 |
| 2021-09-13 | 42.15 | $12.78 | 647409 |
| 2021-09-10 | 37.96 | $12.63 | 717700 |
| 2021-09-09 | 38.14 | $12.64 | 654700 |
| 2021-09-08 | 36.75 | $12.59 | 424100 |
| 2021-09-07 | 38.38 | $12.69 | 418631 |
| 2021-09-03 | 39.21 | $12.74 | 490733 |
| 2021-09-02 | 41.78 | $12.89 | 393000 |
| 2021-09-01 | 42.85 | $12.95 | 311700 |
| 2021-08-31 | 44.09 | $13.02 | 365800 |
| 2021-08-30 | 42.03 | $12.93 | 323312 |
| 2021-08-27 | 46.16 | $13.16 | 573636 |
| 2021-08-26 | 41.15 | $12.95 | 412636 |
| 2021-08-25 | 42.96 | $13.05 | 428000 |
| 2021-08-24 | 43.50 | $13.08 | 408313 |
| 2021-08-23 | 45.14 | $13.17 | 322100 |
| 2021-08-20 | 43.57 | $13.10 | 1.2M |
| 2021-08-19 | 40.58 | $12.97 | 491900 |
| 2021-08-18 | 42.56 | $13.09 | 378110 |
| 2021-08-17 | 44.81 | $13.22 | 440900 |
| 2021-08-16 | 46.80 | $13.33 | 576308 |
| 2021-08-13 | 46.59 | $13.32 | 527731 |
| 2021-08-12 | 46.93 | $13.34 | 574000 |
| 2021-08-11 | 47.43 | $13.37 | 502300 |
| 2021-08-10 | 44.64 | $13.22 | 330503 |
| 2021-08-09 | 42.32 | $13.10 | 297200 |
| 2021-08-06 | 43.47 | $13.18 | 494100 |
| 2021-08-05 | 39.34 | $12.97 | 442200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.97
2026-07-31
Close Price
$15.74
Vol: 1.6M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -28.97 | $15.74 | 1.6M |
| 2026-07-30 | -32.41 | $15.69 | 1.0M |
| 2026-07-29 | -18.62 | $15.89 | 1.3M |
| 2026-07-28 | -17.93 | $15.90 | 1.8M |
| 2026-07-27 | -30.69 | $15.41 | 1.2M |
| 2026-07-24 | -31.68 | $15.40 | 1.1M |
| 2026-07-23 | -42.57 | $15.29 | 1.5M |
| 2026-07-22 | -37.62 | $15.34 | 1.0M |
| 2026-07-21 | -24.11 | $15.45 | 1.1M |
| 2026-07-20 | -23.44 | $15.42 | 808700 |
| 2026-07-17 | -13.67 | $15.53 | 1.4M |
| 2026-07-16 | -3.33 | $15.67 | 1.3M |
| 2026-07-15 | -21.60 | $15.20 | 670315 |
| 2026-07-14 | -28.80 | $15.11 | 721600 |
| 2026-07-13 | -33.60 | $15.05 | 853846 |
| 2026-07-10 | -34.40 | $15.04 | 1.0M |
| 2026-07-09 | -41.60 | $14.95 | 767300 |
| 2026-07-08 | -55.20 | $14.78 | 1.2M |
| 2026-07-07 | -35.20 | $15.03 | 673200 |
| 2026-07-06 | -27.27 | $15.11 | 1.1M |
| 2026-07-02 | -22.64 | $15.11 | 1.4M |
| 2026-07-01 | -6.55 | $15.35 | 1.4M |
| 2026-06-30 | -11.54 | $15.16 | 1.0M |
| 2026-06-29 | -17.31 | $15.07 | 1.2M |
| 2026-06-26 | -12.82 | $15.14 | 4.4M |
| 2026-06-25 | -16.03 | $15.09 | 977682 |
| 2026-06-24 | -6.20 | $14.99 | 1.5M |
| 2026-06-23 | -6.09 | $14.86 | 1.1M |
| 2026-06-22 | -29.57 | $14.59 | 930180 |
| 2026-06-18 | -38.46 | $14.48 | 3.7M |
| 2026-06-17 | -43.61 | $14.35 | 1.4M |
| 2026-06-16 | -21.99 | $14.62 | 1.3M |
| 2026-06-15 | -24.84 | $14.55 | 934200 |
| 2026-06-12 | 0.00 | $14.80 | 742511 |
| 2026-06-11 | -7.35 | $14.58 | 847162 |
| 2026-06-10 | -6.06 | $14.56 | 949030 |
| 2026-06-09 | -18.94 | $14.39 | 799301 |
| 2026-06-08 | -9.43 | $14.28 | 643824 |
| 2026-06-05 | -9.38 | $14.19 | 925300 |
| 2026-06-04 | -6.59 | $14.17 | 908800 |
| 2026-06-03 | -47.25 | $13.80 | 1.4M |
| 2026-06-02 | -7.69 | $14.16 | 1.0M |
| 2026-06-01 | -28.57 | $13.97 | 871000 |
| 2026-05-29 | -8.79 | $14.15 | 1.6M |
| 2026-05-28 | -12.79 | $14.07 | 1.3M |
| 2026-05-27 | -32.95 | $13.91 | 878500 |
| 2026-05-26 | -17.02 | $14.10 | 897633 |
| 2026-05-22 | -29.29 | $13.97 | 657800 |
| 2026-05-21 | -28.71 | $13.97 | 902800 |
| 2026-05-20 | -34.26 | $13.89 | 1.4M |
| 2026-05-19 | -52.17 | $13.66 | 763429 |
| 2026-05-18 | -52.17 | $13.66 | 806804 |
| 2026-05-15 | -74.78 | $13.40 | 1.1M |
| 2026-05-14 | -59.13 | $13.58 | 806900 |
| 2026-05-13 | -64.35 | $13.52 | 1.1M |
| 2026-05-12 | -47.83 | $13.71 | 1.0M |
| 2026-05-11 | -48.70 | $13.70 | 924636 |
| 2026-05-08 | -32.17 | $13.89 | 757448 |
| 2026-05-07 | -37.39 | $13.83 | 986507 |
| 2026-05-06 | -15.65 | $14.08 | 1.0M |
| 2026-05-05 | -20.00 | $14.03 | 889407 |
| 2026-05-04 | -39.02 | $13.78 | 1.2M |
| 2026-05-01 | -22.86 | $13.94 | 871700 |
| 2026-04-30 | -27.56 | $13.83 | 1.5M |
| 2026-04-29 | -32.48 | $13.75 | 1.6M |
| 2026-04-28 | -5.99 | $14.16 | 2.2M |
| 2026-04-27 | -19.70 | $13.49 | 1.1M |
| 2026-04-24 | -34.06 | $13.28 | 718400 |
| 2026-04-23 | -23.91 | $13.42 | 576700 |
| 2026-04-22 | -37.93 | $13.20 | 783316 |
| 2026-04-21 | -36.55 | $13.22 | 1.4M |
| 2026-04-20 | -25.52 | $13.38 | 726200 |
| 2026-04-17 | -17.34 | $13.45 | 1.3M |
| 2026-04-16 | -27.78 | $13.25 | 1.1M |
| 2026-04-15 | -25.56 | $13.29 | 946400 |
| 2026-04-14 | -20.56 | $13.38 | 979889 |
| 2026-04-13 | -15.56 | $13.47 | 778500 |
| 2026-04-10 | -10.56 | $13.56 | 814352 |
| 2026-04-09 | -1.11 | $13.73 | 1.2M |
| 2026-04-08 | -6.17 | $13.47 | 1.3M |
| 2026-04-07 | -6.87 | $13.17 | 1.1M |
| 2026-04-06 | -1.49 | $13.08 | 868200 |
| 2026-04-02 | -4.10 | $12.93 | 1.1M |
| 2026-04-01 | -7.38 | $12.89 | 1.3M |
| 2026-03-31 | -7.92 | $12.69 | 2.0M |
| 2026-03-30 | -15.46 | $12.58 | 1.3M |
| 2026-03-27 | -31.96 | $12.42 | 1.0M |
| 2026-03-26 | -14.43 | $12.59 | 1.2M |
| 2026-03-25 | -45.65 | $12.51 | 5.4M |
| 2026-03-24 | -50.00 | $12.45 | 1.4M |
| 2026-03-23 | -50.72 | $12.44 | 1.4M |
| 2026-03-20 | -67.39 | $12.21 | 8.8M |
| 2026-03-19 | -66.67 | $12.22 | 1.3M |
| 2026-03-18 | -76.09 | $12.09 | 1.5M |
| 2026-03-17 | -73.76 | $12.13 | 1.1M |
| 2026-03-16 | -68.06 | $12.22 | 888839 |
| 2026-03-13 | -65.28 | $12.26 | 1.1M |
| 2026-03-12 | -65.97 | $12.25 | 1.2M |
| 2026-03-11 | -71.25 | $12.22 | 1.1M |
| 2026-03-10 | -70.99 | $12.23 | 1.6M |
| 2026-03-09 | -67.46 | $12.31 | 2.1M |
| 2026-03-06 | -78.81 | $12.28 | 1.3M |
| 2026-03-05 | -77.86 | $12.45 | 902121 |
| 2026-03-04 | -67.13 | $12.63 | 889596 |
| 2026-03-03 | -67.83 | $12.62 | 954600 |
| 2026-03-02 | -67.13 | $12.63 | 917700 |
| 2026-02-27 | -91.94 | $12.45 | 1.2M |
| 2026-02-26 | -55.28 | $12.91 | 799500 |
| 2026-02-25 | -54.47 | $12.92 | 682700 |
| 2026-02-24 | -78.05 | $12.63 | 828700 |
| 2026-02-23 | -85.37 | $12.54 | 1.2M |
| 2026-02-20 | -51.28 | $12.99 | 831100 |
| 2026-02-19 | -53.85 | $12.96 | 835632 |
| 2026-02-18 | -54.17 | $12.94 | 1.3M |
| 2026-02-17 | -38.10 | $13.03 | 886736 |
| 2026-02-13 | -40.82 | $12.99 | 691300 |
| 2026-02-12 | -44.30 | $12.93 | 1.2M |
| 2026-02-11 | -34.94 | $13.01 | 992119 |
| 2026-02-10 | -25.90 | $13.16 | 974218 |
| 2026-02-09 | -16.87 | $13.31 | 738300 |
| 2026-02-06 | -15.06 | $13.34 | 1.0M |
| 2026-02-05 | -21.08 | $13.24 | 1.2M |
| 2026-02-04 | -9.04 | $13.44 | 1.6M |
| 2026-02-03 | -7.86 | $13.22 | 1.4M |
| 2026-02-02 | -11.81 | $13.04 | 1.2M |
| 2026-01-30 | -15.45 | $12.88 | 1.8M |
| 2026-01-29 | -22.76 | $12.79 | 1.6M |
| 2026-01-28 | -42.28 | $12.55 | 1.1M |
| 2026-01-27 | -25.20 | $12.76 | 1.5M |
| 2026-01-26 | -33.33 | $12.66 | 1.0M |
| 2026-01-23 | -47.15 | $12.49 | 1.0M |
| 2026-01-22 | -21.14 | $12.81 | 1.4M |
| 2026-01-21 | 0.00 | $12.92 | 1.5M |
| 2026-01-20 | -48.94 | $12.32 | 1.1M |
| 2026-01-16 | -57.69 | $12.28 | 910900 |
| 2026-01-15 | -49.06 | $12.38 | 823748 |
| 2026-01-14 | -72.64 | $12.13 | 801600 |
| 2026-01-13 | -86.79 | $11.98 | 882403 |
| 2026-01-12 | -77.36 | $12.08 | 643900 |
| 2026-01-09 | -63.55 | $12.23 | 857349 |
| 2026-01-08 | -47.66 | $12.40 | 712544 |
| 2026-01-07 | -77.57 | $12.08 | 634912 |
| 2026-01-06 | -66.36 | $12.20 | 717212 |
| 2026-01-05 | -72.90 | $12.13 | 728846 |
| 2026-01-02 | -86.92 | $11.98 | 679400 |
| 2025-12-31 | -97.85 | $12.00 | 580600 |
| 2025-12-30 | -88.04 | $12.10 | 642100 |
| 2025-12-29 | -64.76 | $12.23 | 614115 |
| 2025-12-26 | -62.86 | $12.25 | 432500 |
| 2025-12-24 | -59.05 | $12.29 | 459520 |
| 2025-12-23 | -51.38 | $12.35 | 905100 |
| 2025-12-22 | -34.68 | $12.48 | 758801 |
| 2025-12-19 | -19.11 | $12.61 | 1.8M |
| 2025-12-18 | -8.59 | $12.77 | 756822 |
| 2025-12-17 | -9.04 | $12.76 | 771376 |
| 2025-12-16 | -12.05 | $12.71 | 824817 |
| 2025-12-15 | -7.83 | $12.78 | 872510 |
| 2025-12-12 | -10.24 | $12.74 | 707800 |
| 2025-12-11 | -7.83 | $12.78 | 796400 |
| 2025-12-10 | -3.21 | $12.76 | 1.4M |
| 2025-12-09 | -17.83 | $12.31 | 918400 |
| 2025-12-08 | -20.93 | $12.27 | 1.1M |
| 2025-12-05 | -28.68 | $12.17 | 622939 |
| 2025-12-04 | -15.50 | $12.34 | 746272 |
| 2025-12-03 | -5.43 | $12.47 | 960800 |
| 2025-12-02 | -1.94 | $12.26 | 1.2M |
| 2025-12-01 | -23.30 | $12.04 | 641565 |
| 2025-11-28 | -31.07 | $11.96 | 565100 |
| 2025-11-26 | -23.30 | $12.04 | 1.6M |
| 2025-11-25 | -10.68 | $12.17 | 1.3M |
| 2025-11-24 | -54.63 | $11.74 | 780632 |
| 2025-11-21 | -62.77 | $11.76 | 1.2M |
| 2025-11-20 | -96.35 | $11.30 | 696200 |
| 2025-11-19 | -93.43 | $11.34 | 789000 |
| 2025-11-18 | -89.15 | $11.47 | 1.1M |
| 2025-11-17 | -96.90 | $11.37 | 1.0M |
| 2025-11-14 | -78.70 | $11.77 | 759046 |
| 2025-11-13 | -81.48 | $11.74 | 739300 |
| 2025-11-12 | -73.15 | $11.83 | 836307 |
| 2025-11-11 | -76.72 | $11.81 | 520800 |
| 2025-11-10 | -80.17 | $11.78 | 718721 |
| 2025-11-07 | -85.12 | $11.72 | 815200 |
| 2025-11-06 | -93.39 | $11.62 | 789100 |
| 2025-11-05 | -62.81 | $11.99 | 791542 |
| 2025-11-04 | -80.99 | $11.77 | 883800 |
| 2025-11-03 | -74.38 | $11.85 | 1.0M |
| 2025-10-31 | -91.60 | $11.71 | 941348 |
| 2025-10-30 | -85.71 | $11.78 | 1.2M |
| 2025-10-29 | -90.76 | $11.72 | 2.1M |
| 2025-10-28 | -72.82 | $12.05 | 2.1M |
| 2025-10-27 | -28.43 | $12.51 | 693000 |
| 2025-10-24 | -22.55 | $12.57 | 665494 |
| 2025-10-23 | -50.98 | $12.28 | 595517 |
| 2025-10-22 | -44.12 | $12.35 | 706700 |
| 2025-10-21 | -43.14 | $12.36 | 449629 |
| 2025-10-20 | -44.12 | $12.35 | 786600 |
| 2025-10-17 | -68.63 | $12.10 | 870200 |
| 2025-10-16 | -94.12 | $11.84 | 1.2M |
| 2025-10-15 | -39.47 | $12.51 | 634235 |
| 2025-10-14 | -19.74 | $12.66 | 724968 |
| 2025-10-13 | -84.21 | $12.17 | 648900 |
| 2025-10-10 | -100.00 | $12.09 | 973440 |
| 2025-10-09 | -55.74 | $12.47 | 671900 |
| 2025-10-08 | -50.82 | $12.50 | 741012 |
| 2025-10-07 | -57.38 | $12.46 | 924319 |
| 2025-10-06 | -40.98 | $12.56 | 1.1M |
| 2025-10-03 | -55.74 | $12.47 | 638400 |
| 2025-10-02 | -84.34 | $12.33 | 586400 |
| 2025-10-01 | -86.75 | $12.31 | 622713 |
| 2025-09-30 | -77.11 | $12.39 | 680449 |
| 2025-09-29 | -72.29 | $12.43 | 636132 |
| 2025-09-26 | -61.45 | $12.52 | 561833 |
| 2025-09-25 | -68.67 | $12.46 | 642524 |
| 2025-09-24 | -66.27 | $12.48 | 721600 |
| 2025-09-23 | -73.49 | $12.42 | 708000 |
| 2025-09-22 | -78.31 | $12.38 | 915900 |
| 2025-09-19 | -47.42 | $12.57 | 3.2M |
| 2025-09-18 | -22.86 | $12.79 | 1.2M |
| 2025-09-17 | -64.49 | $12.34 | 1.0M |
| 2025-09-16 | -64.86 | $12.31 | 688225 |
| 2025-09-15 | -52.63 | $12.43 | 574700 |
| 2025-09-12 | -44.74 | $12.52 | 658740 |
| 2025-09-11 | -28.95 | $12.70 | 793500 |
| 2025-09-10 | -47.37 | $12.49 | 501010 |
| 2025-09-09 | -37.42 | $12.48 | 622900 |
| 2025-09-08 | -18.01 | $12.74 | 845042 |
| 2025-09-05 | -19.51 | $12.71 | 902800 |
| 2025-09-04 | 0.00 | $12.85 | 883142 |
| 2025-09-03 | -13.04 | $12.59 | 744618 |
| 2025-09-02 | -10.14 | $12.63 | 678900 |
| 2025-08-29 | -8.70 | $12.65 | 558200 |
| 2025-08-28 | -10.14 | $12.63 | 622038 |
| 2025-08-27 | 0.00 | $12.73 | 736200 |
| 2025-08-26 | -14.08 | $12.61 | 627139 |
| 2025-08-25 | -21.13 | $12.51 | 649300 |
| 2025-08-22 | -11.97 | $12.64 | 970700 |
| 2025-08-21 | -54.93 | $12.03 | 552908 |
| 2025-08-20 | -58.82 | $12.09 | 753635 |
| 2025-08-19 | -65.63 | $12.05 | 891400 |
| 2025-08-18 | -71.07 | $11.96 | 737543 |
| 2025-08-15 | -69.57 | $12.02 | 1.2M |
| 2025-08-14 | -61.84 | $12.18 | 824504 |
| 2025-08-13 | -55.98 | $12.31 | 1.0M |
| 2025-08-12 | -69.86 | $12.02 | 1.1M |
| 2025-08-11 | -94.44 | $11.51 | 884418 |
| 2025-08-08 | -94.91 | $11.50 | 1.3M |
| 2025-08-07 | -93.17 | $11.64 | 1.6M |
| 2025-08-06 | -92.92 | $11.65 | 887118 |
| 2025-08-05 | -89.62 | $11.72 | 893700 |
| 2025-08-04 | -87.26 | $11.77 | 1.1M |
| 2025-08-01 | -90.57 | $11.70 | 1.4M |
| 2025-07-31 | -98.46 | $11.70 | 1.7M |
| 2025-07-30 | -98.19 | $11.99 | 2.1M |
| 2025-07-29 | -98.45 | $12.35 | 1.5M |
| 2025-07-28 | -84.68 | $12.68 | 1.4M |
| 2025-07-25 | -89.19 | $12.63 | 4.9M |
| 2025-07-24 | -75.65 | $12.75 | 1.0M |
| 2025-07-23 | -43.48 | $13.12 | 977900 |
| 2025-07-22 | -32.17 | $13.25 | 1.2M |
| 2025-07-21 | -24.83 | $13.25 | 698510 |
| 2025-07-18 | -20.67 | $13.31 | 733625 |
| 2025-07-17 | -14.81 | $13.38 | 966500 |
| 2025-07-16 | -23.46 | $13.24 | 624421 |
| 2025-07-15 | -29.01 | $13.15 | 748622 |
| 2025-07-14 | -5.56 | $13.53 | 408900 |
| 2025-07-11 | -13.58 | $13.40 | 377500 |
| 2025-07-10 | -5.56 | $13.53 | 472923 |
| 2025-07-09 | -7.50 | $13.48 | 562600 |
| 2025-07-08 | -8.75 | $13.46 | 936900 |
| 2025-07-07 | -16.88 | $13.33 | 682531 |
| 2025-07-03 | -5.70 | $13.49 | 434700 |
| 2025-07-02 | -0.74 | $13.34 | 696524 |
| 2025-07-01 | -11.36 | $13.17 | 599259 |
| 2025-06-30 | -22.00 | $12.78 | 547800 |
| 2025-06-27 | -17.00 | $12.83 | 736525 |
| 2025-06-26 | -16.00 | $12.84 | 690842 |
| 2025-06-25 | -30.26 | $12.53 | 677500 |
| 2025-06-24 | -17.11 | $12.63 | 616019 |
| 2025-06-23 | -22.06 | $12.53 | 730806 |
| 2025-06-20 | -72.06 | $12.19 | 1.1M |
| 2025-06-18 | -82.35 | $12.12 | 568200 |
| 2025-06-17 | -97.06 | $12.05 | 527909 |
| 2025-06-16 | -79.41 | $12.17 | 675538 |
| 2025-06-13 | -64.71 | $12.27 | 557848 |
| 2025-06-12 | -26.47 | $12.53 | 579931 |
| 2025-06-11 | -30.88 | $12.50 | 674933 |
| 2025-06-10 | -26.39 | $12.56 | 481409 |
| 2025-06-09 | -55.06 | $12.43 | 759824 |
| 2025-06-06 | -60.67 | $12.38 | 615918 |
| 2025-06-05 | -88.76 | $12.13 | 607138 |
| 2025-06-04 | -85.39 | $12.16 | 629252 |
| 2025-06-03 | -75.28 | $12.25 | 770615 |
| 2025-06-02 | -85.39 | $12.16 | 582500 |
| 2025-05-30 | -71.91 | $12.28 | 490900 |
| 2025-05-29 | -64.04 | $12.35 | 466500 |
| 2025-05-28 | -75.28 | $12.25 | 538163 |
| 2025-05-27 | -58.43 | $12.40 | 607800 |
| 2025-05-23 | -60.00 | $12.17 | 553326 |
| 2025-05-22 | -52.31 | $12.24 | 564600 |
| 2025-05-21 | -44.53 | $12.31 | 719100 |
| 2025-05-20 | -20.44 | $12.64 | 784200 |
| 2025-05-19 | -13.02 | $12.70 | 818421 |
| 2025-05-16 | -16.38 | $12.63 | 559000 |
| 2025-05-15 | -14.12 | $12.67 | 462448 |
| 2025-05-14 | -20.34 | $12.56 | 655000 |
| 2025-05-13 | -12.77 | $12.68 | 738000 |
| 2025-05-12 | -11.57 | $12.67 | 835200 |
| 2025-05-09 | -14.14 | $12.45 | 506901 |
| 2025-05-08 | -10.61 | $12.52 | 649369 |
| 2025-05-07 | -9.60 | $12.54 | 1.1M |
| 2025-05-06 | -12.63 | $12.48 | 606532 |
| 2025-05-05 | -7.07 | $12.59 | 569700 |
| 2025-05-02 | -5.56 | $12.62 | 852526 |
| 2025-05-01 | -17.68 | $12.38 | 1.2M |
| 2025-04-30 | -19.19 | $12.35 | 1.1M |
| 2025-04-29 | -10.10 | $12.53 | 2.0M |
| 2025-04-28 | -22.54 | $11.85 | 811513 |
| 2025-04-25 | -30.07 | $11.75 | 887000 |
| 2025-04-24 | -30.20 | $11.79 | 702141 |
| 2025-04-23 | -39.87 | $11.67 | 933420 |
| 2025-04-22 | -47.71 | $11.55 | 870800 |
| 2025-04-21 | -67.32 | $11.25 | 786613 |
| 2025-04-17 | -60.13 | $11.36 | 928720 |
| 2025-04-16 | -62.75 | $11.32 | 866700 |
| 2025-04-15 | -69.68 | $11.22 | 772609 |
| 2025-04-14 | -81.29 | $11.04 | 882349 |
| 2025-04-11 | -90.32 | $10.90 | 997349 |
| 2025-04-10 | -84.87 | $11.01 | 1.3M |
| 2025-04-09 | -51.97 | $11.51 | 1.7M |
| 2025-04-08 | -80.26 | $11.08 | 1.2M |
| 2025-04-07 | -78.95 | $11.10 | 1.4M |
| 2025-04-04 | -79.43 | $11.18 | 1.5M |
| 2025-04-03 | -96.39 | $11.50 | 1.4M |
| 2025-04-02 | -20.63 | $12.17 | 674328 |
| 2025-04-01 | -48.65 | $12.05 | 779421 |
| 2025-03-31 | -59.77 | $12.02 | 923200 |
| 2025-03-28 | -73.04 | $11.98 | 455500 |
| 2025-03-27 | -58.26 | $12.15 | 506047 |
| 2025-03-26 | -57.39 | $12.16 | 396400 |
| 2025-03-25 | -63.48 | $12.09 | 561800 |
| 2025-03-24 | -57.39 | $12.16 | 523800 |
| 2025-03-21 | -66.96 | $12.05 | 2.4M |
| 2025-03-20 | -71.30 | $12.00 | 616924 |
| 2025-03-19 | -60.00 | $12.13 | 724700 |
| 2025-03-18 | -64.39 | $12.14 | 608900 |
| 2025-03-17 | -70.27 | $12.11 | 553700 |
| 2025-03-14 | -67.72 | $12.18 | 716600 |
| 2025-03-13 | -90.51 | $11.82 | 497626 |
| 2025-03-12 | -88.61 | $11.85 | 729400 |
| 2025-03-11 | -99.34 | $11.78 | 696100 |
| 2025-03-10 | -94.85 | $11.99 | 820619 |
| 2025-03-07 | -91.85 | $12.16 | 631300 |
| 2025-03-06 | -90.37 | $12.21 | 509300 |
| 2025-03-05 | -90.00 | $12.26 | 609400 |
| 2025-03-04 | -97.48 | $12.27 | 696300 |
| 2025-03-03 | -65.25 | $12.66 | 608518 |
| 2025-02-28 | -68.64 | $12.62 | 847100 |
| 2025-02-27 | -83.90 | $12.44 | 511112 |
| 2025-02-26 | -87.29 | $12.40 | 625900 |
| 2025-02-25 | -91.26 | $12.49 | 499300 |
| 2025-02-24 | -98.29 | $12.42 | 665200 |
| 2025-02-21 | -92.59 | $12.57 | 652601 |
| 2025-02-20 | -85.19 | $12.65 | 825144 |
| 2025-02-19 | -84.38 | $12.76 | 1.3M |
| 2025-02-18 | -56.25 | $13.03 | 392059 |
| 2025-02-14 | -55.21 | $13.04 | 516400 |
| 2025-02-13 | -50.00 | $13.09 | 547700 |
| 2025-02-12 | -64.58 | $12.95 | 545530 |
| 2025-02-11 | -31.25 | $13.27 | 368400 |
| 2025-02-10 | -48.18 | $13.04 | 584540 |
| 2025-02-07 | -33.06 | $13.17 | 572220 |
| 2025-02-06 | -14.88 | $13.39 | 611025 |
| 2025-02-05 | -28.10 | $13.23 | 471034 |
| 2025-02-04 | -33.06 | $13.17 | 1.1M |
| 2025-02-03 | -66.94 | $12.76 | 739700 |
| 2025-01-31 | -29.75 | $13.21 | 1.2M |
| 2025-01-30 | -47.11 | $13.00 | 585500 |
| 2025-01-29 | -50.41 | $12.96 | 680122 |
| 2025-01-28 | -43.80 | $13.04 | 680439 |
| 2025-01-27 | -27.27 | $13.24 | 933428 |
| 2025-01-24 | -25.23 | $13.19 | 761472 |
| 2025-01-23 | -26.13 | $13.18 | 856316 |
| 2025-01-22 | -41.46 | $13.08 | 722500 |
| 2025-01-21 | -35.77 | $13.24 | 497500 |
| 2025-01-17 | -58.12 | $13.16 | 579434 |
| 2025-01-16 | -66.23 | $13.13 | 618244 |
| 2025-01-15 | -64.91 | $13.16 | 602218 |
| 2025-01-14 | -70.61 | $13.03 | 536049 |
| 2025-01-13 | -85.96 | $12.68 | 661815 |
| 2025-01-10 | -91.23 | $12.56 | 847815 |
| 2025-01-08 | -91.10 | $12.90 | 360526 |
| 2025-01-07 | -89.01 | $12.94 | 654000 |
| 2025-01-06 | -82.20 | $13.07 | 606700 |
| 2025-01-03 | -79.60 | $13.14 | 597219 |
| 2025-01-02 | -100.00 | $12.96 | 502800 |
| 2024-12-31 | -92.26 | $13.19 | 414832 |
| 2024-12-30 | -93.14 | $13.18 | 393500 |
| 2024-12-27 | -90.43 | $13.25 | 408318 |
| 2024-12-26 | -81.63 | $13.43 | 290340 |
| 2024-12-24 | -82.14 | $13.42 | 283907 |
| 2024-12-23 | -89.36 | $13.32 | 595600 |
| 2024-12-20 | -88.09 | $13.35 | 2.3M |
| 2024-12-19 | -99.56 | $13.17 | 1.0M |
| 2024-12-18 | -95.89 | $13.32 | 1.5M |
| 2024-12-17 | -94.16 | $14.13 | 1.1M |
| 2024-12-16 | -71.53 | $14.44 | 588449 |
| 2024-12-13 | -79.56 | $14.33 | 479710 |
| 2024-12-12 | -79.56 | $14.33 | 530200 |
| 2024-12-11 | -72.99 | $14.42 | 661400 |
| 2024-12-10 | -77.37 | $14.36 | 551400 |
| 2024-12-09 | -83.94 | $14.27 | 663640 |
| 2024-12-06 | -72.99 | $14.42 | 355623 |
| 2024-12-05 | -69.34 | $14.47 | 321600 |
| 2024-12-04 | -59.85 | $14.60 | 522910 |
| 2024-12-03 | -41.18 | $14.51 | 518326 |
| 2024-12-02 | -32.62 | $14.66 | 617300 |
| 2024-11-29 | -31.76 | $14.68 | 364700 |
| 2024-11-27 | -26.61 | $14.80 | 409400 |
| 2024-11-26 | -24.89 | $14.84 | 406700 |
| 2024-11-25 | -16.74 | $15.03 | 802600 |
| 2024-11-22 | -18.94 | $14.93 | 534014 |
| 2024-11-21 | -31.47 | $14.63 | 504111 |
| 2024-11-20 | -38.79 | $14.46 | 473212 |
| 2024-11-19 | -40.09 | $14.43 | 413000 |
| 2024-11-18 | -32.33 | $14.61 | 1.1M |
| 2024-11-15 | -27.59 | $14.72 | 618000 |
| 2024-11-14 | -30.60 | $14.65 | 464629 |
| 2024-11-13 | -25.00 | $14.78 | 822938 |
| 2024-11-12 | -20.69 | $14.88 | 628000 |
| 2024-11-11 | -17.24 | $14.96 | 965800 |
| 2024-11-08 | -36.21 | $14.52 | 711535 |
| 2024-11-07 | -30.17 | $14.63 | 1.0M |
| 2024-11-06 | -3.11 | $15.28 | 2.1M |
| 2024-11-05 | -40.78 | $13.40 | 437238 |
| 2024-11-04 | -59.22 | $13.21 | 448129 |
| 2024-11-01 | -49.51 | $13.31 | 853700 |
| 2024-10-31 | -51.46 | $13.29 | 441900 |
| 2024-10-30 | -33.33 | $13.46 | 434300 |
| 2024-10-29 | -33.33 | $13.46 | 370800 |
| 2024-10-28 | -31.48 | $13.48 | 822100 |
| 2024-10-25 | -69.44 | $13.07 | 801120 |
| 2024-10-24 | -48.15 | $13.30 | 532244 |
| 2024-10-23 | -50.93 | $13.27 | 582936 |
| 2024-10-22 | -55.56 | $13.22 | 679700 |
| 2024-10-21 | -57.41 | $13.20 | 669600 |
| 2024-10-18 | -21.30 | $13.59 | 564107 |
| 2024-10-17 | -0.93 | $13.81 | 476100 |
| 2024-10-16 | -10.81 | $13.73 | 494136 |
| 2024-10-15 | -34.78 | $13.49 | 798900 |
| 2024-10-14 | -41.74 | $13.41 | 398803 |
| 2024-10-11 | -53.91 | $13.27 | 937300 |
| 2024-10-10 | -86.09 | $12.90 | 551300 |
| 2024-10-09 | -81.74 | $12.95 | 392732 |
| 2024-10-08 | -85.22 | $12.91 | 416610 |
| 2024-10-07 | -84.35 | $12.92 | 550208 |
| 2024-10-04 | -78.26 | $12.99 | 507202 |
| 2024-10-03 | -89.57 | $12.86 | 459000 |
| 2024-10-02 | -90.35 | $12.86 | 462843 |
| 2024-10-01 | -79.82 | $12.98 | 586805 |
| 2024-09-30 | -45.22 | $13.38 | 674400 |
| 2024-09-27 | -62.61 | $13.18 | 474748 |
| 2024-09-26 | -62.61 | $13.18 | 525500 |
| 2024-09-25 | -66.09 | $13.14 | 500000 |
| 2024-09-24 | -55.65 | $13.26 | 534500 |
| 2024-09-23 | -39.83 | $13.46 | 731400 |
| 2024-09-20 | -43.33 | $13.43 | 3.2M |
| 2024-09-19 | -12.50 | $13.80 | 899508 |
| 2024-09-18 | -38.33 | $13.49 | 1.0M |
| 2024-09-17 | -40.00 | $13.47 | 582300 |
| 2024-09-16 | -48.33 | $13.37 | 481107 |
| 2024-09-13 | -51.67 | $13.33 | 489800 |
| 2024-09-12 | -76.67 | $13.03 | 518221 |
| 2024-09-11 | -72.44 | $13.03 | 698000 |
| 2024-09-10 | -54.55 | $13.23 | 507223 |
| 2024-09-09 | -56.93 | $13.17 | 735044 |
| 2024-09-06 | -48.18 | $13.29 | 421100 |
| 2024-09-05 | -37.96 | $13.43 | 376144 |
| 2024-09-04 | -26.28 | $13.59 | 423100 |
| 2024-09-03 | -16.06 | $13.73 | 534700 |
| 2024-08-30 | -6.37 | $13.85 | 587300 |
| 2024-08-29 | -10.19 | $13.79 | 592000 |
| 2024-08-28 | -21.89 | $13.70 | 632631 |
| 2024-08-27 | -42.13 | $13.52 | 543600 |
| 2024-08-26 | -34.52 | $13.67 | 635002 |
| 2024-08-23 | -27.92 | $13.80 | 1.2M |
| 2024-08-22 | -61.75 | $13.21 | 899333 |
| 2024-08-21 | -61.29 | $13.22 | 367500 |
| 2024-08-20 | -63.59 | $13.17 | 539606 |
| 2024-08-19 | -52.53 | $13.41 | 698498 |
| 2024-08-16 | -61.29 | $13.22 | 550500 |
| 2024-08-15 | -70.51 | $13.02 | 486700 |
| 2024-08-14 | -78.34 | $12.85 | 607900 |
| 2024-08-13 | -76.96 | $12.88 | 554012 |
| 2024-08-12 | -85.71 | $12.69 | 595300 |
| 2024-08-09 | -82.03 | $12.77 | 560000 |
| 2024-08-08 | -69.87 | $12.88 | 525400 |
| 2024-08-07 | -67.40 | $12.71 | 435400 |
| 2024-08-06 | -57.33 | $12.79 | 668522 |
| 2024-08-05 | -52.11 | $12.82 | 1.0M |
| 2024-08-02 | -41.87 | $13.16 | 966025 |
| 2024-08-01 | -27.63 | $13.63 | 1.1M |
| 2024-07-31 | -15.32 | $14.04 | 775600 |
| 2024-07-30 | -13.21 | $14.11 | 553884 |
| 2024-07-29 | -15.02 | $14.05 | 784714 |
| 2024-07-26 | -8.71 | $14.26 | 858800 |
| 2024-07-25 | -3.38 | $14.16 | 990300 |
| 2024-07-24 | -8.97 | $13.74 | 1.2M |
| 2024-07-23 | -1.63 | $13.92 | 2.1M |
| 2024-07-22 | -9.70 | $13.32 | 684700 |
| 2024-07-19 | -16.19 | $13.13 | 668940 |
| 2024-07-18 | -15.14 | $13.15 | 1.1M |
| 2024-07-17 | -2.21 | $13.39 | 1.1M |
| 2024-07-16 | -2.80 | $13.06 | 1.1M |
| 2024-07-15 | -6.28 | $12.56 | 984536 |
| 2024-07-12 | -6.90 | $12.24 | 831406 |
| 2024-07-11 | -2.44 | $12.22 | 1.0M |
| 2024-07-10 | -0.83 | $11.68 | 478600 |
| 2024-07-09 | -12.07 | $11.51 | 490400 |
| 2024-07-08 | -31.03 | $11.29 | 512800 |
| 2024-07-05 | -35.34 | $11.24 | 397502 |
| 2024-07-03 | -19.83 | $11.42 | 381900 |
| 2024-07-02 | -8.62 | $11.55 | 526825 |
| 2024-07-01 | -14.66 | $11.48 | 513844 |
| 2024-06-28 | -3.64 | $11.55 | 1.5M |
| 2024-06-27 | 0.00 | $11.24 | 397400 |
| 2024-06-26 | -17.14 | $11.07 | 381027 |
| 2024-06-25 | -30.00 | $10.98 | 441437 |
| 2024-06-24 | -11.43 | $11.11 | 538100 |
| 2024-06-21 | -53.49 | $10.89 | 1.6M |
| 2024-06-20 | -52.33 | $10.90 | 472100 |
| 2024-06-18 | -55.81 | $10.87 | 441305 |
| 2024-06-17 | -58.06 | $10.88 | 535737 |
| 2024-06-14 | -79.05 | $10.71 | 496500 |
| 2024-06-13 | -70.48 | $10.80 | 395013 |
| 2024-06-12 | -64.76 | $10.86 | 574500 |
| 2024-06-11 | -88.57 | $10.61 | 623123 |
| 2024-06-10 | -94.85 | $10.62 | 1.5M |
| 2024-06-07 | -70.53 | $10.87 | 564508 |
| 2024-06-06 | -69.47 | $10.88 | 437415 |
| 2024-06-05 | -83.16 | $10.75 | 492946 |
| 2024-06-04 | -90.53 | $10.68 | 479819 |
| 2024-06-03 | -84.52 | $10.83 | 384902 |
| 2024-05-31 | -70.24 | $10.95 | 511802 |
| 2024-05-30 | -77.38 | $10.89 | 428220 |
| 2024-05-29 | -68.81 | $10.79 | 502600 |
| 2024-05-28 | -52.29 | $10.97 | 567100 |
| 2024-05-24 | -41.28 | $11.09 | 426600 |
| 2024-05-23 | -44.04 | $11.06 | 442400 |
| 2024-05-22 | -25.69 | $11.26 | 428142 |
| 2024-05-21 | -21.10 | $11.31 | 472243 |
| 2024-05-20 | -32.11 | $11.19 | 479800 |
| 2024-05-17 | -12.84 | $11.40 | 589000 |
| 2024-05-16 | -7.37 | $11.33 | 464400 |
| 2024-05-15 | -10.53 | $11.30 | 719000 |
| 2024-05-14 | -13.33 | $11.23 | 507826 |
| 2024-05-13 | -15.29 | $11.17 | 530000 |
| 2024-05-10 | -14.81 | $11.14 | 363500 |
| 2024-05-09 | -11.11 | $11.17 | 665737 |
| 2024-05-08 | -18.52 | $11.11 | 367200 |
| 2024-05-07 | -22.22 | $11.08 | 442412 |
| 2024-05-06 | -29.03 | $11.11 | 683504 |
| 2024-05-03 | -33.33 | $11.07 | 636600 |
| 2024-05-02 | -48.39 | $10.93 | 743047 |
| 2024-05-01 | -76.34 | $10.67 | 737385 |
| 2024-04-30 | -98.73 | $10.60 | 757640 |
| 2024-04-29 | -86.49 | $10.74 | 642200 |
| 2024-04-26 | -82.18 | $10.82 | 522700 |
| 2024-04-25 | -75.73 | $10.89 | 662331 |
| 2024-04-24 | -70.87 | $10.94 | 925925 |
| 2024-04-23 | -65.05 | $11.00 | 1.1M |
| 2024-04-22 | -59.22 | $11.06 | 766200 |
| 2024-04-19 | -52.43 | $11.13 | 736900 |
| 2024-04-18 | -86.41 | $10.78 | 532738 |
| 2024-04-17 | -93.20 | $10.71 | 541912 |
| 2024-04-16 | -95.15 | $10.69 | 578725 |
| 2024-04-15 | -84.16 | $10.82 | 889837 |
| 2024-04-12 | -84.16 | $10.82 | 593218 |
| 2024-04-11 | -87.00 | $10.80 | 874800 |
| 2024-04-10 | -89.80 | $10.79 | 1.3M |
| 2024-04-09 | -40.00 | $11.33 | 456100 |
| 2024-04-08 | -44.71 | $11.29 | 690735 |
| 2024-04-05 | -65.66 | $11.16 | 632745 |
| 2024-04-04 | -63.11 | $11.20 | 553300 |
| 2024-04-03 | -68.57 | $11.15 | 912525 |
| 2024-04-02 | -62.86 | $11.21 | 873300 |
| 2024-04-01 | -44.76 | $11.40 | 735827 |
| 2024-03-28 | -20.95 | $11.65 | 1.1M |
| 2024-03-27 | -31.43 | $11.54 | 830207 |
| 2024-03-26 | -67.62 | $11.16 | 438400 |
| 2024-03-25 | -64.76 | $11.19 | 536100 |
| 2024-03-22 | -73.33 | $11.10 | 665800 |
| 2024-03-21 | -47.62 | $11.37 | 723200 |
| 2024-03-20 | -53.33 | $11.31 | 813310 |
| 2024-03-19 | -86.67 | $10.96 | 850000 |
| 2024-03-18 | -83.81 | $10.99 | 718802 |
| 2024-03-15 | -77.78 | $11.08 | 5.8M |
| 2024-03-14 | -92.25 | $10.92 | 1.4M |
| 2024-03-13 | -95.83 | $11.19 | 968246 |
| 2024-03-12 | -87.50 | $11.27 | 908312 |
| 2024-03-11 | -69.30 | $11.50 | 787600 |
| 2024-03-08 | -56.14 | $11.65 | 505700 |
| 2024-03-07 | -61.40 | $11.59 | 758500 |
| 2024-03-06 | -52.63 | $11.69 | 860439 |
| 2024-03-05 | -41.23 | $11.82 | 809346 |
| 2024-03-04 | -63.16 | $11.57 | 885941 |
| 2024-03-01 | -82.46 | $11.35 | 579100 |
| 2024-02-29 | -81.37 | $11.46 | 550800 |
| 2024-02-28 | -98.71 | $11.29 | 492800 |
| 2024-02-27 | -95.78 | $11.39 | 495644 |
| 2024-02-26 | -92.90 | $11.44 | 535720 |
| 2024-02-23 | -92.77 | $11.51 | 463300 |
| 2024-02-22 | -93.45 | $11.50 | 656200 |
| 2024-02-21 | -89.51 | $11.62 | 597323 |
| 2024-02-20 | -85.19 | $11.69 | 537718 |
| 2024-02-16 | -76.54 | $11.83 | 639725 |
| 2024-02-15 | -63.58 | $12.04 | 788800 |
| 2024-02-14 | -81.48 | $11.75 | 768433 |
| 2024-02-13 | -91.36 | $11.59 | 883600 |
| 2024-02-12 | -59.87 | $12.13 | 776400 |
| 2024-02-09 | -73.89 | $11.91 | 459000 |
| 2024-02-08 | -84.71 | $11.74 | 552622 |
| 2024-02-07 | -87.90 | $11.69 | 576126 |
| 2024-02-06 | -93.75 | $11.72 | 661400 |
| 2024-02-05 | -88.19 | $11.80 | 667400 |
| 2024-02-02 | -72.22 | $12.03 | 639518 |
| 2024-02-01 | -67.36 | $12.10 | 1.3M |
| 2024-01-31 | -52.24 | $12.37 | 1.4M |
| 2024-01-30 | -11.94 | $12.91 | 510268 |
| 2024-01-29 | -6.72 | $12.98 | 652000 |
| 2024-01-26 | -7.46 | $12.97 | 503800 |
| 2024-01-25 | -13.43 | $12.89 | 900238 |
| 2024-01-24 | -16.41 | $12.80 | 1.1M |
| 2024-01-23 | -8.87 | $12.86 | 1.0M |
| 2024-01-22 | -21.77 | $12.70 | 1.1M |
| 2024-01-19 | -68.55 | $12.12 | 697048 |
| 2024-01-18 | -87.90 | $11.88 | 718134 |
| 2024-01-17 | -88.71 | $11.87 | 697000 |
| 2024-01-16 | -94.17 | $12.00 | 615402 |
| 2024-01-12 | -87.50 | $12.20 | 574600 |
| 2024-01-11 | -48.18 | $12.31 | 1.3M |
| 2024-01-10 | -39.42 | $12.43 | 539218 |
| 2024-01-09 | -43.80 | $12.37 | 534500 |
| 2024-01-08 | -27.22 | $12.54 | 537134 |
| 2024-01-05 | -34.81 | $12.42 | 732900 |
| 2024-01-04 | -32.91 | $12.45 | 727646 |
| 2024-01-03 | -39.87 | $12.34 | 978900 |
| 2024-01-02 | -24.05 | $12.59 | 824100 |
| 2023-12-29 | -25.26 | $12.48 | 491700 |
| 2023-12-28 | -13.40 | $12.71 | 750319 |
| 2023-12-27 | -8.16 | $12.81 | 681500 |
| 2023-12-26 | -3.20 | $12.90 | 612300 |
| 2023-12-22 | -1.48 | $12.78 | 1.3M |
| 2023-12-21 | -9.64 | $12.56 | 759062 |
| 2023-12-20 | -20.30 | $12.35 | 906300 |
| 2023-12-19 | -12.69 | $12.50 | 611200 |
| 2023-12-18 | -16.75 | $12.42 | 838603 |
| 2023-12-15 | -15.74 | $12.44 | 3.6M |
| 2023-12-14 | -9.64 | $12.56 | 1.3M |
| 2023-12-13 | -0.66 | $12.28 | 1.3M |
| 2023-12-12 | -34.35 | $11.64 | 591800 |
| 2023-12-11 | -19.87 | $11.78 | 790129 |
| 2023-12-08 | -14.10 | $11.87 | 1.3M |
| 2023-12-07 | -19.87 | $11.78 | 1.1M |
| 2023-12-06 | -27.56 | $11.66 | 614718 |
| 2023-12-05 | -10.61 | $11.71 | 677000 |
| 2023-12-04 | -3.03 | $11.81 | 813717 |
| 2023-12-01 | -8.33 | $11.52 | 577100 |
| 2023-11-30 | -34.71 | $11.14 | 934300 |
| 2023-11-29 | -31.29 | $11.10 | 546900 |
| 2023-11-28 | -40.14 | $10.97 | 491300 |
| 2023-11-27 | -41.50 | $10.95 | 612733 |
| 2023-11-24 | -32.65 | $11.08 | 152800 |
| 2023-11-22 | -35.37 | $11.04 | 459400 |
| 2023-11-21 | -35.37 | $11.04 | 332800 |
| 2023-11-20 | -24.49 | $11.20 | 394000 |
| 2023-11-17 | -17.71 | $11.25 | 574300 |
| 2023-11-16 | -19.89 | $11.21 | 389400 |
| 2023-11-15 | -9.09 | $11.40 | 591100 |
| 2023-11-14 | -3.64 | $11.39 | 1.1M |
| 2023-11-13 | -36.84 | $10.64 | 338400 |
| 2023-11-10 | -36.84 | $10.64 | 528300 |
| 2023-11-09 | -37.59 | $10.63 | 389200 |
| 2023-11-08 | -24.81 | $10.80 | 452546 |
| 2023-11-07 | -17.29 | $10.90 | 394335 |
| 2023-11-06 | -9.77 | $11.00 | 553101 |
| 2023-11-03 | -8.27 | $11.02 | 704539 |
| 2023-11-02 | -1.10 | $10.70 | 530154 |
| 2023-11-01 | -48.31 | $10.26 | 444900 |
| 2023-10-31 | -30.34 | $10.42 | 499107 |
| 2023-10-30 | -23.60 | $10.48 | 428323 |
| 2023-10-27 | -30.34 | $10.42 | 612400 |
| 2023-10-26 | -13.48 | $10.57 | 615800 |
| 2023-10-25 | -27.38 | $10.41 | 676800 |
| 2023-10-24 | -34.52 | $10.35 | 667800 |
| 2023-10-23 | -44.05 | $10.27 | 737900 |
| 2023-10-20 | -98.81 | $9.81 | 808070 |
| 2023-10-19 | -75.68 | $10.08 | 545206 |
| 2023-10-18 | -55.41 | $10.23 | 491100 |
| 2023-10-17 | -17.57 | $10.51 | 619600 |
| 2023-10-16 | -36.11 | $10.36 | 475645 |
| 2023-10-13 | -70.11 | $10.16 | 462461 |
| 2023-10-12 | -56.73 | $10.35 | 423700 |
| 2023-10-11 | -46.15 | $10.46 | 279600 |
| 2023-10-10 | -46.15 | $10.46 | 437126 |
| 2023-10-09 | -49.04 | $10.43 | 482000 |
| 2023-10-06 | -51.92 | $10.40 | 496328 |
| 2023-10-05 | -50.00 | $10.42 | 736833 |
| 2023-10-04 | -62.50 | $10.29 | 661409 |
| 2023-10-03 | -83.49 | $10.08 | 708939 |
| 2023-10-02 | -77.78 | $10.18 | 1.1M |
| 2023-09-29 | -75.91 | $10.23 | 1.0M |
| 2023-09-28 | -78.83 | $10.19 | 859124 |
| 2023-09-27 | -98.54 | $9.92 | 521600 |
| 2023-09-26 | -97.81 | $9.93 | 653804 |
| 2023-09-25 | -86.86 | $10.08 | 466636 |
| 2023-09-22 | -95.62 | $9.96 | 648542 |
| 2023-09-21 | -100.00 | $10.05 | 632529 |
| 2023-09-20 | -100.00 | $10.29 | 384508 |
| 2023-09-19 | -95.70 | $10.45 | 482900 |
| 2023-09-18 | -89.72 | $10.52 | 637600 |
| 2023-09-15 | -71.43 | $10.73 | 2.8M |
| 2023-09-14 | -57.14 | $10.89 | 813800 |
| 2023-09-13 | -92.11 | $10.50 | 486509 |
| 2023-09-12 | -95.80 | $10.59 | 363828 |
| 2023-09-11 | -95.77 | $10.61 | 416500 |
| 2023-09-08 | -91.72 | $10.67 | 454049 |
| 2023-09-07 | -92.50 | $10.68 | 445600 |
| 2023-09-06 | -96.71 | $10.69 | 547807 |
| 2023-09-05 | -98.48 | $10.86 | 532331 |
| 2023-09-01 | -68.18 | $11.26 | 435932 |
| 2023-08-31 | -87.88 | $11.00 | 538700 |
| 2023-08-30 | -90.91 | $10.96 | 371386 |
| 2023-08-29 | -80.30 | $11.10 | 336900 |
| 2023-08-28 | -88.82 | $11.02 | 344800 |
| 2023-08-25 | -93.83 | $10.94 | 370500 |
| 2023-08-24 | -85.80 | $11.07 | 535144 |
| 2023-08-23 | -89.51 | $11.01 | 381800 |
| 2023-08-22 | -98.65 | $11.00 | 448200 |
| 2023-08-21 | -96.80 | $11.25 | 449045 |
| 2023-08-18 | -85.00 | $11.44 | 429400 |
| 2023-08-17 | -98.20 | $11.37 | 360216 |
| 2023-08-16 | -97.25 | $11.40 | 371648 |
| 2023-08-15 | -99.01 | $11.46 | 535100 |
| 2023-08-14 | -51.69 | $11.85 | 594200 |
| 2023-08-11 | -35.34 | $11.99 | 352100 |
| 2023-08-10 | -33.33 | $11.96 | 434700 |
| 2023-08-09 | -34.87 | $11.93 | 371331 |
| 2023-08-08 | -26.75 | $12.04 | 365700 |
| 2023-08-07 | -20.90 | $12.09 | 427600 |
| 2023-08-04 | -23.66 | $12.02 | 434931 |
| 2023-08-03 | -17.86 | $12.11 | 450314 |
| 2023-08-02 | -26.67 | $11.90 | 488224 |
| 2023-08-01 | -12.86 | $12.19 | 564823 |
| 2023-07-31 | -4.76 | $12.36 | 533721 |
| 2023-07-28 | -4.78 | $12.35 | 551000 |
| 2023-07-27 | -6.60 | $12.20 | 628700 |
| 2023-07-26 | -5.13 | $12.21 | 577000 |
| 2023-07-25 | -9.47 | $11.89 | 524343 |
| 2023-07-24 | -3.57 | $11.98 | 417532 |
| 2023-07-21 | -11.76 | $11.71 | 529800 |
| 2023-07-20 | -9.15 | $11.75 | 558600 |
| 2023-07-19 | -0.65 | $11.88 | 609700 |
| 2023-07-18 | -0.78 | $11.64 | 481000 |
| 2023-07-17 | -33.33 | $11.30 | 475623 |
| 2023-07-14 | -44.68 | $11.14 | 631200 |
| 2023-07-13 | -46.26 | $11.15 | 526400 |
| 2023-07-12 | -60.54 | $10.94 | 436646 |
| 2023-07-11 | -70.75 | $10.79 | 405100 |
| 2023-07-10 | -72.11 | $10.77 | 537801 |
| 2023-07-07 | -80.95 | $10.64 | 497529 |
| 2023-07-06 | -90.91 | $10.50 | 564700 |
| 2023-07-05 | -81.05 | $10.66 | 579237 |
| 2023-07-03 | -76.47 | $10.73 | 305808 |
| 2023-06-30 | -84.97 | $10.60 | 482563 |
| 2023-06-29 | -74.51 | $10.76 | 410354 |
| 2023-06-28 | -83.66 | $10.62 | 542300 |
| 2023-06-27 | -81.70 | $10.65 | 522808 |
| 2023-06-26 | -83.01 | $10.63 | 788100 |
| 2023-06-23 | -90.85 | $10.51 | 2.4M |
| 2023-06-22 | -81.88 | $10.68 | 743676 |
| 2023-06-21 | -60.40 | $11.00 | 716028 |
| 2023-06-20 | -39.60 | $11.31 | 679952 |
| 2023-06-16 | -20.81 | $11.59 | 3.2M |
| 2023-06-15 | -14.09 | $11.69 | 598000 |
| 2023-06-14 | -26.85 | $11.50 | 782700 |
| 2023-06-13 | -12.75 | $11.71 | 614700 |
| 2023-06-12 | -30.20 | $11.45 | 694000 |
| 2023-06-09 | -27.44 | $11.45 | 455011 |
| 2023-06-08 | -19.16 | $11.58 | 537300 |
| 2023-06-07 | -7.19 | $11.78 | 884200 |
| 2023-06-06 | -9.77 | $11.38 | 682500 |
| 2023-06-05 | -37.40 | $10.95 | 726742 |
| 2023-06-02 | -4.07 | $11.36 | 790202 |
| 2023-06-01 | -34.35 | $10.77 | 557600 |
| 2023-05-31 | -54.20 | $10.51 | 734750 |
| 2023-05-30 | -41.67 | $10.75 | 509114 |
| 2023-05-26 | -54.35 | $10.75 | 417605 |
| 2023-05-25 | -61.34 | $10.66 | 626341 |
| 2023-05-24 | -56.19 | $10.76 | 660017 |
| 2023-05-23 | -51.55 | $10.85 | 813700 |
| 2023-05-22 | -54.64 | $10.79 | 1.0M |
| 2023-05-19 | -55.67 | $10.77 | 552521 |
| 2023-05-18 | -41.24 | $11.05 | 706408 |
| 2023-05-17 | -36.08 | $11.15 | 987112 |
| 2023-05-16 | -67.53 | $10.54 | 626500 |
| 2023-05-15 | -62.37 | $10.64 | 921037 |
| 2023-05-12 | -64.95 | $10.59 | 683400 |
| 2023-05-11 | -78.87 | $10.32 | 655100 |
| 2023-05-10 | -74.74 | $10.40 | 736420 |
| 2023-05-09 | -78.35 | $10.33 | 795232 |
| 2023-05-08 | -75.26 | $10.39 | 723243 |
| 2023-05-05 | -62.37 | $10.64 | 1.1M |
| 2023-05-04 | -77.84 | $10.34 | 1.1M |
| 2023-05-03 | -96.85 | $10.62 | 1.3M |
| 2023-05-02 | -83.20 | $10.86 | 1.1M |
| 2023-05-01 | -79.80 | $11.33 | 989406 |
| 2023-04-28 | -44.55 | $11.69 | 642643 |
| 2023-04-27 | -54.26 | $11.72 | 760362 |
| 2023-04-26 | -86.05 | $11.31 | 1.0M |
| 2023-04-25 | -94.70 | $11.20 | 881340 |
| 2023-04-24 | -79.50 | $11.61 | 600400 |
| 2023-04-21 | -88.82 | $11.46 | 580400 |
| 2023-04-20 | -85.71 | $11.51 | 598200 |
| 2023-04-19 | -81.71 | $11.60 | 615200 |
| 2023-04-18 | -94.09 | $11.40 | 527507 |
| 2023-04-17 | -80.79 | $11.67 | 645514 |
| 2023-04-14 | -95.38 | $11.45 | 777854 |
| 2023-04-13 | -93.10 | $11.59 | 643348 |
| 2023-04-12 | -93.10 | $11.59 | 460200 |
| 2023-04-11 | -91.16 | $11.67 | 537337 |
| 2023-04-10 | -87.95 | $11.75 | 742729 |
| 2023-04-06 | -91.16 | $11.67 | 707300 |
| 2023-04-05 | -95.58 | $11.56 | 671216 |
| 2023-04-04 | -92.37 | $11.64 | 887519 |
| 2023-04-03 | -93.21 | $11.88 | 714321 |
| 2023-03-31 | -86.43 | $12.03 | 781800 |
| 2023-03-30 | -87.33 | $12.01 | 794643 |
| 2023-03-29 | -74.21 | $12.30 | 796300 |
| 2023-03-28 | -75.11 | $12.28 | 582019 |
| 2023-03-27 | -72.20 | $12.35 | 1.0M |
| 2023-03-24 | -60.44 | $12.62 | 1.3M |
| 2023-03-23 | -81.33 | $12.15 | 1.1M |
| 2023-03-22 | -73.78 | $12.32 | 1.4M |
| 2023-03-21 | -43.11 | $13.01 | 915046 |
| 2023-03-20 | -59.11 | $12.65 | 1.1M |
| 2023-03-17 | -66.95 | $12.52 | 4.1M |
| 2023-03-16 | -39.58 | $13.18 | 1.3M |
| 2023-03-15 | -56.68 | $12.80 | 1.5M |
| 2023-03-14 | -50.79 | $12.97 | 1.4M |
| 2023-03-13 | -55.56 | $12.85 | 2.3M |
| 2023-03-10 | -75.63 | $12.76 | 1.2M |
| 2023-03-09 | -92.13 | $12.75 | 837502 |
| 2023-03-08 | -91.20 | $13.29 | 403016 |
| 2023-03-07 | -98.40 | $13.29 | 495300 |
| 2023-03-06 | -93.70 | $13.43 | 755200 |
| 2023-03-03 | -79.44 | $13.79 | 399462 |
| 2023-03-02 | -89.72 | $13.68 | 558208 |
| 2023-03-01 | -92.78 | $13.74 | 501100 |
| 2023-02-28 | -87.23 | $13.82 | 630033 |
| 2023-02-27 | -91.49 | $13.78 | 413400 |
| 2023-02-24 | -69.23 | $13.83 | 586135 |
| 2023-02-23 | -54.14 | $13.92 | 597700 |
| 2023-02-22 | -57.14 | $13.88 | 1.0M |
| 2023-02-21 | -69.17 | $13.72 | 548216 |
| 2023-02-17 | -43.61 | $14.06 | 623124 |
| 2023-02-16 | -45.11 | $14.04 | 374139 |
| 2023-02-15 | -34.59 | $14.18 | 320930 |
| 2023-02-14 | -39.85 | $14.11 | 465725 |
| 2023-02-13 | -32.33 | $14.21 | 304900 |
| 2023-02-10 | -36.84 | $14.15 | 558428 |
| 2023-02-09 | -51.88 | $13.95 | 588817 |
| 2023-02-08 | -28.57 | $14.26 | 468913 |
| 2023-02-07 | -15.79 | $14.43 | 524000 |
| 2023-02-06 | -17.29 | $14.41 | 661426 |
| 2023-02-03 | -3.76 | $14.59 | 811800 |
| 2023-02-02 | -0.82 | $14.52 | 649578 |
| 2023-02-01 | -25.23 | $14.14 | 962944 |
| 2023-01-31 | -25.23 | $14.14 | 2.0M |
| 2023-01-30 | -59.46 | $13.76 | 760745 |
| 2023-01-27 | -46.85 | $13.90 | 863750 |
| 2023-01-26 | -90.09 | $13.42 | 499731 |
| 2023-01-25 | -93.52 | $13.41 | 795720 |
| 2023-01-24 | -70.53 | $13.75 | 442900 |
| 2023-01-23 | -96.63 | $13.56 | 668500 |
| 2023-01-20 | -74.39 | $13.81 | 700100 |
| 2023-01-19 | -82.93 | $13.74 | 501349 |
| 2023-01-18 | -82.28 | $13.77 | 628835 |
| 2023-01-17 | -26.83 | $14.20 | 453400 |
| 2023-01-13 | -9.76 | $14.34 | 550819 |
| 2023-01-12 | -15.85 | $14.29 | 455427 |
| 2023-01-11 | -51.75 | $14.15 | 458700 |
| 2023-01-10 | -60.53 | $14.05 | 456900 |
| 2023-01-09 | -66.67 | $13.98 | 388700 |
| 2023-01-06 | -48.25 | $14.19 | 409100 |
| 2023-01-05 | -80.70 | $13.82 | 571914 |
| 2023-01-04 | -65.79 | $13.99 | 659831 |
| 2023-01-03 | -76.71 | $13.94 | 488612 |
| 2022-12-30 | -75.16 | $13.98 | 535653 |
| 2022-12-29 | -75.74 | $14.01 | 337718 |
| 2022-12-28 | -81.98 | $13.91 | 367607 |
| 2022-12-27 | -76.16 | $14.01 | 438372 |
| 2022-12-23 | -75.00 | $14.03 | 425000 |
| 2022-12-22 | -81.71 | $13.92 | 562000 |
| 2022-12-21 | -68.00 | $14.16 | 448800 |
| 2022-12-20 | -81.14 | $13.93 | 441200 |
| 2022-12-19 | -82.86 | $13.90 | 710800 |
| 2022-12-16 | -94.29 | $13.70 | 3.8M |
| 2022-12-15 | -97.37 | $13.87 | 1.1M |
| 2022-12-14 | -98.56 | $13.98 | 826700 |
| 2022-12-13 | -89.43 | $14.25 | 829100 |
| 2022-12-12 | -78.86 | $14.38 | 678948 |
| 2022-12-09 | -83.74 | $14.32 | 385600 |
| 2022-12-08 | -72.36 | $14.46 | 411800 |
| 2022-12-07 | -86.18 | $14.29 | 544135 |
| 2022-12-06 | -94.78 | $14.26 | 543830 |
| 2022-12-05 | -93.69 | $14.31 | 922417 |
| 2022-12-02 | -30.14 | $15.13 | 572900 |
| 2022-12-01 | -25.26 | $15.11 | 502800 |
| 2022-11-30 | -6.32 | $15.29 | 860933 |
| 2022-11-29 | -30.53 | $15.06 | 407420 |
| 2022-11-28 | -40.00 | $14.97 | 474600 |
| 2022-11-25 | -12.63 | $15.23 | 368118 |
| 2022-11-23 | -13.13 | $15.13 | 446634 |
| 2022-11-22 | -10.48 | $15.15 | 494500 |
| 2022-11-21 | -18.58 | $15.05 | 440427 |
| 2022-11-18 | -31.76 | $14.79 | 637723 |
| 2022-11-17 | -30.38 | $14.78 | 454500 |
| 2022-11-16 | -22.42 | $14.89 | 557845 |
| 2022-11-15 | -14.55 | $15.02 | 671503 |
| 2022-11-14 | -21.21 | $14.91 | 839707 |
| 2022-11-11 | -24.85 | $14.85 | 561733 |
| 2022-11-10 | -9.70 | $15.10 | 1.0M |
| 2022-11-09 | -29.03 | $14.71 | 534026 |
| 2022-11-08 | -23.42 | $14.79 | 484645 |
| 2022-11-07 | -17.39 | $14.88 | 500000 |
| 2022-11-04 | -11.18 | $14.98 | 592000 |
| 2022-11-03 | -30.72 | $14.65 | 411332 |
| 2022-11-02 | -28.31 | $14.69 | 857500 |
| 2022-11-01 | -4.82 | $15.08 | 916630 |
| 2022-10-31 | -4.88 | $15.06 | 1.4M |
| 2022-10-28 | -2.01 | $14.94 | 860837 |
| 2022-10-27 | -18.18 | $14.47 | 706017 |
| 2022-10-26 | -33.93 | $14.22 | 819422 |
| 2022-10-25 | -10.81 | $14.47 | 928700 |
| 2022-10-24 | -42.34 | $14.12 | 825606 |
| 2022-10-21 | -69.37 | $13.82 | 1.2M |
| 2022-10-20 | -77.48 | $13.73 | 952089 |
| 2022-10-19 | -34.21 | $14.23 | 713435 |
| 2022-10-18 | -32.33 | $14.38 | 966045 |
| 2022-10-17 | -33.08 | $14.37 | 1.1M |
| 2022-10-14 | -54.14 | $14.09 | 743408 |
| 2022-10-13 | -49.62 | $14.15 | 913400 |
| 2022-10-12 | -76.69 | $13.79 | 475900 |
| 2022-10-11 | -78.95 | $13.76 | 766400 |
| 2022-10-10 | -91.73 | $13.59 | 907200 |
| 2022-10-07 | -97.74 | $13.51 | 1.1M |
| 2022-10-06 | -76.69 | $13.79 | 916704 |
| 2022-10-05 | -69.17 | $13.89 | 756300 |
| 2022-10-04 | -58.65 | $14.03 | 810813 |
| 2022-10-03 | -84.96 | $13.68 | 823103 |
| 2022-09-30 | -99.24 | $13.51 | 944641 |
| 2022-09-29 | -86.89 | $13.75 | 1.1M |
| 2022-09-28 | -67.21 | $13.99 | 1.2M |
| 2022-09-27 | -91.80 | $13.69 | 903424 |
| 2022-09-26 | -74.59 | $13.90 | 840700 |
| 2022-09-23 | -63.11 | $14.04 | 1.0M |
| 2022-09-22 | -45.90 | $14.25 | 894913 |
| 2022-09-21 | -22.95 | $14.53 | 568000 |
| 2022-09-20 | -11.21 | $14.62 | 533445 |
| 2022-09-19 | -28.80 | $14.48 | 640400 |
| 2022-09-16 | -55.92 | $14.26 | 3.3M |
| 2022-09-15 | -69.94 | $14.08 | 867835 |
| 2022-09-14 | -82.21 | $13.88 | 735000 |
| 2022-09-13 | -92.64 | $13.71 | 759400 |
| 2022-09-12 | -64.42 | $14.17 | 939300 |
| 2022-09-09 | -69.94 | $14.08 | 428232 |
| 2022-09-08 | -77.91 | $13.95 | 593324 |
| 2022-09-07 | -90.18 | $13.75 | 586202 |
| 2022-09-06 | -93.25 | $13.70 | 749417 |
| 2022-09-02 | -94.12 | $13.94 | 551016 |
| 2022-09-01 | -84.50 | $14.13 | 818543 |
| 2022-08-31 | -95.04 | $14.07 | 938500 |
| 2022-08-30 | -76.80 | $14.26 | 581531 |
| 2022-08-29 | -85.60 | $14.15 | 810829 |
| 2022-08-26 | -77.60 | $14.25 | 673407 |
| 2022-08-25 | -57.60 | $14.50 | 772200 |
| 2022-08-24 | -58.74 | $14.38 | 711134 |
| 2022-08-23 | -40.00 | $14.56 | 337048 |
| 2022-08-22 | -32.22 | $14.64 | 610800 |
| 2022-08-19 | -11.79 | $14.97 | 515231 |
| 2022-08-18 | -2.19 | $15.17 | 392900 |
| 2022-08-17 | -1.76 | $15.16 | 462300 |
| 2022-08-16 | -2.64 | $15.14 | 652112 |
| 2022-08-15 | -0.43 | $15.08 | 838700 |
| 2022-08-12 | 0.00 | $14.86 | 608505 |
| 2022-08-11 | -1.80 | $14.65 | 702200 |
| 2022-08-10 | -5.65 | $14.46 | 627600 |
| 2022-08-09 | -5.31 | $14.43 | 684900 |
| 2022-08-08 | -15.49 | $14.20 | 634102 |
| 2022-08-05 | -17.26 | $14.16 | 830645 |
| 2022-08-04 | -20.35 | $14.09 | 584829 |
| 2022-08-03 | -22.57 | $14.04 | 690200 |
| 2022-08-02 | -14.16 | $14.23 | 682000 |
| 2022-08-01 | -4.87 | $14.44 | 753400 |
| 2022-07-29 | -1.42 | $14.38 | 706319 |
| 2022-07-28 | -1.06 | $14.15 | 954600 |
| 2022-07-27 | -4.32 | $13.84 | 890300 |
| 2022-07-26 | -13.64 | $13.62 | 1.3M |
| 2022-07-25 | -4.13 | $13.45 | 1.3M |
| 2022-07-22 | -10.34 | $13.07 | 628800 |
| 2022-07-21 | -2.33 | $13.13 | 603327 |
| 2022-07-20 | -5.81 | $13.10 | 652800 |
| 2022-07-19 | -13.58 | $12.99 | 592600 |
| 2022-07-18 | -40.82 | $12.70 | 483400 |
| 2022-07-15 | -40.78 | $12.68 | 569832 |
| 2022-07-14 | -66.99 | $12.41 | 650045 |
| 2022-07-13 | -49.51 | $12.59 | 519300 |
| 2022-07-12 | -33.01 | $12.76 | 723900 |
| 2022-07-11 | -31.07 | $12.78 | 537422 |
| 2022-07-08 | -23.30 | $12.86 | 680219 |
| 2022-07-07 | -22.33 | $12.87 | 716900 |
| 2022-07-06 | -9.38 | $12.94 | 730132 |
| 2022-07-05 | -1.04 | $13.02 | 1.1M |
| 2022-07-01 | -1.05 | $13.01 | 880200 |
| 2022-06-30 | -23.16 | $12.80 | 926000 |
| 2022-06-29 | -30.53 | $12.73 | 667332 |
| 2022-06-28 | -21.05 | $12.82 | 667519 |
| 2022-06-27 | -19.57 | $12.81 | 703500 |
| 2022-06-24 | -8.99 | $12.88 | 2.5M |
| 2022-06-23 | -51.69 | $12.50 | 927631 |
| 2022-06-22 | -40.45 | $12.60 | 988005 |
| 2022-06-21 | -43.82 | $12.57 | 1.3M |
| 2022-06-17 | -84.27 | $12.21 | 2.3M |
| 2022-06-16 | -95.51 | $12.11 | 986817 |
| 2022-06-15 | -73.68 | $12.40 | 940138 |
| 2022-06-14 | -81.58 | $12.34 | 918227 |
| 2022-06-13 | -75.00 | $12.33 | 1.4M |
| 2022-06-10 | -69.05 | $12.38 | 1.0M |
| 2022-06-09 | -64.13 | $12.37 | 774046 |
| 2022-06-08 | -41.30 | $12.58 | 533800 |
| 2022-06-07 | -23.91 | $12.74 | 642800 |
| 2022-06-06 | -28.26 | $12.70 | 468219 |
| 2022-06-03 | -31.52 | $12.67 | 602924 |
| 2022-06-02 | -13.04 | $12.84 | 850157 |
| 2022-06-01 | -19.57 | $12.78 | 688000 |
| 2022-05-31 | -7.61 | $12.89 | 1.1M |
| 2022-05-27 | -3.49 | $12.87 | 664910 |
| 2022-05-26 | -4.82 | $12.83 | 706700 |
| 2022-05-25 | -26.74 | $12.67 | 759849 |
| 2022-05-24 | -31.82 | $12.64 | 636610 |
| 2022-05-23 | -49.06 | $12.58 | 661000 |
| 2022-05-20 | -72.73 | $12.37 | 858233 |
| 2022-05-19 | -72.03 | $12.44 | 1.6M |
| 2022-05-18 | -66.45 | $12.55 | 1.0M |
| 2022-05-17 | -64.05 | $12.59 | 781200 |
| 2022-05-16 | -86.93 | $12.24 | 954903 |
| 2022-05-13 | -86.27 | $12.25 | 658610 |
| 2022-05-12 | -82.35 | $12.31 | 906740 |
| 2022-05-11 | -87.92 | $12.26 | 836390 |
| 2022-05-10 | -91.95 | $12.20 | 1.1M |
| 2022-05-09 | -80.54 | $12.37 | 974709 |
| 2022-05-06 | -81.88 | $12.35 | 1.7M |
| 2022-05-05 | -74.19 | $12.65 | 855500 |
| 2022-05-04 | -70.16 | $12.70 | 976264 |
| 2022-05-03 | -84.48 | $12.60 | 941315 |
| 2022-05-02 | -87.93 | $12.56 | 1.2M |
| 2022-04-29 | -96.08 | $12.68 | 1.3M |
| 2022-04-28 | -87.39 | $12.84 | 544516 |
| 2022-04-27 | -98.53 | $12.75 | 907800 |
| 2022-04-26 | -93.23 | $12.85 | 998202 |
| 2022-04-25 | -80.62 | $13.05 | 1.0M |
| 2022-04-22 | -64.34 | $13.26 | 846200 |
| 2022-04-21 | -48.06 | $13.47 | 677500 |
| 2022-04-20 | -48.84 | $13.46 | 644200 |
| 2022-04-19 | -56.59 | $13.36 | 914500 |
| 2022-04-18 | -79.85 | $13.06 | 766900 |
| 2022-04-14 | -76.74 | $13.10 | 696302 |
| 2022-04-13 | -72.73 | $13.19 | 792730 |
| 2022-04-12 | -97.14 | $12.99 | 812500 |
| 2022-04-11 | -96.38 | $13.05 | 1.2M |
| 2022-04-08 | -97.26 | $13.04 | 794200 |
| 2022-04-07 | -93.06 | $13.12 | 984500 |
| 2022-04-06 | -99.21 | $13.20 | 909115 |
| 2022-04-05 | -95.08 | $13.30 | 1.1M |
| 2022-04-04 | -84.17 | $13.45 | 686606 |
| 2022-04-01 | -80.51 | $13.51 | 854800 |
| 2022-03-31 | -80.51 | $13.51 | 671129 |
| 2022-03-30 | -66.95 | $13.67 | 766000 |
| 2022-03-29 | -34.75 | $14.05 | 888322 |
| 2022-03-28 | -53.39 | $13.83 | 759500 |
| 2022-03-25 | -55.93 | $13.80 | 692805 |
| 2022-03-24 | -77.12 | $13.55 | 821200 |
| 2022-03-23 | -100.00 | $13.33 | 1.2M |
| 2022-03-22 | -56.48 | $13.85 | 731715 |
| 2022-03-21 | -61.11 | $13.80 | 1.1M |
| 2022-03-18 | -61.11 | $13.80 | 7.3M |
| 2022-03-17 | -43.52 | $13.99 | 999516 |
| 2022-03-16 | -14.81 | $14.30 | 1.0M |
| 2022-03-15 | -34.26 | $14.09 | 769517 |
| 2022-03-14 | -21.30 | $14.23 | 1.1M |
| 2022-03-11 | -35.05 | $14.01 | 717400 |
| 2022-03-10 | -51.55 | $13.85 | 468944 |
| 2022-03-09 | -56.70 | $13.80 | 595000 |
| 2022-03-08 | -67.01 | $13.70 | 796200 |
| 2022-03-07 | -65.98 | $13.71 | 745707 |
| 2022-03-04 | -50.52 | $13.86 | 908247 |
| 2022-03-03 | -22.68 | $14.13 | 756450 |
| 2022-03-02 | -43.30 | $13.93 | 689219 |
| 2022-03-01 | -77.32 | $13.60 | 1.3M |
| 2022-02-28 | -27.84 | $14.08 | 2.4M |
| 2022-02-25 | -32.99 | $14.03 | 1.4M |
| 2022-02-24 | -70.59 | $13.73 | 845005 |
| 2022-02-23 | -70.75 | $13.98 | 756704 |
| 2022-02-22 | -54.72 | $14.15 | 846200 |
| 2022-02-18 | -44.34 | $14.26 | 1.0M |
| 2022-02-17 | -71.70 | $13.97 | 839400 |
| 2022-02-16 | -44.86 | $14.26 | 549399 |
| 2022-02-15 | -59.40 | $14.21 | 599400 |
| 2022-02-14 | -73.65 | $14.06 | 1.1M |
| 2022-02-11 | -65.54 | $14.18 | 1.0M |
| 2022-02-10 | -78.38 | $13.99 | 900000 |
| 2022-02-09 | -81.76 | $13.94 | 607448 |
| 2022-02-08 | -62.16 | $14.23 | 656437 |
| 2022-02-07 | -80.41 | $13.96 | 645720 |
| 2022-02-04 | -82.43 | $13.93 | 678702 |
| 2022-02-03 | -88.51 | $13.84 | 710607 |
| 2022-02-02 | -91.22 | $13.80 | 996719 |
| 2022-02-01 | -71.62 | $14.09 | 1.2M |
| 2022-01-31 | -70.27 | $14.11 | 2.6M |
| 2022-01-28 | -76.35 | $14.02 | 935100 |
| 2022-01-27 | -89.68 | $14.02 | 1.0M |
| 2022-01-26 | -68.60 | $14.32 | 1.1M |
| 2022-01-25 | -46.28 | $14.59 | 1.1M |
| 2022-01-24 | -58.73 | $14.41 | 1.3M |
| 2022-01-21 | -69.05 | $14.28 | 866700 |
| 2022-01-20 | -52.03 | $14.38 | 574602 |
| 2022-01-19 | -32.05 | $14.65 | 512191 |
| 2022-01-18 | -11.35 | $14.94 | 589800 |
| 2022-01-14 | -1.72 | $15.01 | 837910 |
| 2022-01-13 | -6.67 | $14.84 | 782900 |
| 2022-01-12 | -3.21 | $14.81 | 560400 |
| 2022-01-11 | -3.97 | $14.75 | 713400 |
| 2022-01-10 | -5.96 | $14.72 | 1.2M |
| 2022-01-07 | -4.05 | $14.72 | 909555 |
| 2022-01-06 | -1.43 | $14.68 | 949163 |
| 2022-01-05 | -20.45 | $14.35 | 670700 |
| 2022-01-04 | -12.70 | $14.40 | 716400 |
| 2022-01-03 | -14.41 | $14.25 | 633632 |
| 2021-12-31 | -18.10 | $14.16 | 368829 |
| 2021-12-30 | -18.35 | $14.15 | 494300 |
| 2021-12-29 | -16.38 | $14.16 | 310500 |
| 2021-12-28 | -16.94 | $14.14 | 406012 |
| 2021-12-27 | -17.74 | $14.13 | 415500 |
| 2021-12-23 | -28.23 | $14.00 | 284400 |
| 2021-12-22 | -39.52 | $13.86 | 403654 |
| 2021-12-21 | -50.00 | $13.73 | 470900 |
| 2021-12-20 | -65.32 | $13.54 | 827041 |
| 2021-12-17 | -46.77 | $13.77 | 3.6M |
| 2021-12-16 | -44.35 | $13.80 | 694708 |
| 2021-12-15 | -66.13 | $13.53 | 1.6M |
| 2021-12-14 | -49.23 | $13.77 | 802100 |
| 2021-12-13 | -57.55 | $13.70 | 572329 |
| 2021-12-10 | -56.83 | $13.71 | 378730 |
| 2021-12-09 | -61.87 | $13.64 | 428606 |
| 2021-12-08 | -47.48 | $13.84 | 459800 |
| 2021-12-07 | -46.04 | $13.86 | 615129 |
| 2021-12-06 | -25.18 | $14.15 | 701900 |
| 2021-12-03 | -41.01 | $13.93 | 1.2M |
| 2021-12-02 | -51.08 | $13.79 | 970800 |
| 2021-12-01 | -93.53 | $13.20 | 633504 |
| 2021-11-30 | -87.77 | $13.28 | 680244 |
| 2021-11-29 | -96.72 | $13.32 | 597200 |
| 2021-11-26 | -86.07 | $13.45 | 516300 |
| 2021-11-24 | -50.65 | $14.11 | 206500 |
| 2021-11-23 | -44.16 | $14.16 | 333327 |
| 2021-11-22 | -55.84 | $14.07 | 371600 |
| 2021-11-19 | -83.12 | $13.86 | 401700 |
| 2021-11-18 | -75.68 | $13.94 | 462107 |
| 2021-11-17 | -70.27 | $13.98 | 468600 |
| 2021-11-16 | -41.89 | $14.19 | 491146 |
| 2021-11-15 | -20.78 | $14.34 | 570029 |
| 2021-11-12 | -31.51 | $14.23 | 370800 |
| 2021-11-11 | -4.17 | $14.42 | 504100 |
| 2021-11-10 | -23.19 | $14.26 | 345600 |
| 2021-11-09 | -34.72 | $14.17 | 445900 |
| 2021-11-08 | -27.78 | $14.22 | 376045 |
| 2021-11-05 | -29.17 | $14.21 | 478100 |
| 2021-11-04 | -73.61 | $13.89 | 654202 |
| 2021-11-03 | -12.35 | $14.32 | 553723 |
| 2021-11-02 | -34.29 | $14.06 | 371900 |
| 2021-11-01 | -19.05 | $14.22 | 459118 |
| 2021-10-29 | -59.05 | $13.80 | 467906 |
| 2021-10-28 | -46.09 | $13.89 | 548500 |
| 2021-10-27 | -33.90 | $14.02 | 773400 |
| 2021-10-26 | -12.80 | $14.26 | 642710 |
| 2021-10-25 | 0.00 | $14.31 | 826400 |
| 2021-10-22 | -7.63 | $14.09 | 370332 |
| 2021-10-21 | -14.60 | $13.98 | 642244 |
| 2021-10-20 | -10.06 | $14.02 | 443200 |
| 2021-10-19 | -22.75 | $13.80 | 358900 |
| 2021-10-18 | -21.02 | $13.81 | 388706 |
| 2021-10-15 | -14.92 | $13.91 | 661930 |
| 2021-10-14 | -5.85 | $13.98 | 334701 |
| 2021-10-13 | -14.04 | $13.84 | 447200 |
| 2021-10-12 | -8.77 | $13.93 | 420011 |
| 2021-10-11 | -11.11 | $13.89 | 379148 |
| 2021-10-08 | -2.55 | $13.90 | 388700 |
| 2021-10-07 | -2.13 | $13.75 | 445018 |
| 2021-10-06 | -4.72 | $13.58 | 545700 |
| 2021-10-05 | -6.30 | $13.56 | 718200 |
| 2021-10-04 | -5.56 | $13.56 | 634700 |
| 2021-10-01 | -9.02 | $13.48 | 810739 |
| 2021-09-30 | -19.47 | $13.28 | 819000 |
| 2021-09-29 | -5.50 | $13.40 | 624800 |
| 2021-09-28 | -18.69 | $13.24 | 714800 |
| 2021-09-27 | -12.38 | $13.29 | 803900 |
| 2021-09-24 | -32.94 | $12.94 | 491628 |
| 2021-09-23 | -48.24 | $12.81 | 455600 |
| 2021-09-22 | -76.47 | $12.57 | 613900 |
| 2021-09-21 | -92.94 | $12.43 | 636200 |
| 2021-09-20 | -84.71 | $12.50 | 1.0M |
| 2021-09-17 | -60.87 | $12.80 | 2.4M |
| 2021-09-16 | -92.75 | $12.58 | 555237 |
| 2021-09-15 | -78.95 | $12.69 | 507839 |
| 2021-09-14 | -77.92 | $12.70 | 602900 |
| 2021-09-13 | -70.93 | $12.78 | 647409 |
| 2021-09-10 | -88.37 | $12.63 | 717700 |
| 2021-09-09 | -88.04 | $12.64 | 654700 |
| 2021-09-08 | -93.48 | $12.59 | 424100 |
| 2021-09-07 | -98.70 | $12.69 | 418631 |
| 2021-09-03 | -97.26 | $12.74 | 490733 |
| 2021-09-02 | -96.55 | $12.89 | 393000 |
| 2021-09-01 | -81.97 | $12.95 | 311700 |
| 2021-08-31 | -68.25 | $13.02 | 365800 |
| 2021-08-30 | -82.54 | $12.93 | 323312 |
| 2021-08-27 | -47.69 | $13.16 | 573636 |
| 2021-08-26 | -80.88 | $12.95 | 412636 |
| 2021-08-25 | -66.18 | $13.05 | 428000 |
| 2021-08-24 | -61.76 | $13.08 | 408313 |
| 2021-08-23 | -41.25 | $13.17 | 322100 |
| 2021-08-20 | -57.89 | $13.10 | 1.2M |
| 2021-08-19 | -71.58 | $12.97 | 491900 |
| 2021-08-18 | -58.95 | $13.09 | 378110 |
| 2021-08-17 | -48.51 | $13.22 | 440900 |
| 2021-08-16 | -41.67 | $13.33 | 576308 |
| 2021-08-13 | -42.59 | $13.32 | 527731 |
| 2021-08-12 | -40.74 | $13.34 | 574000 |
| 2021-08-11 | -37.96 | $13.37 | 502300 |
| 2021-08-10 | -51.85 | $13.22 | 330503 |
| 2021-08-09 | -62.96 | $13.10 | 297200 |
| 2021-08-06 | -56.76 | $13.18 | 494100 |
| 2021-08-05 | -75.68 | $12.97 | 442200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.71
2026-07-31
Close Price
$15.74
Vol: 1.6MAverage Directional Index - Detailed Analysis
Minimum
6.93
Average
20.61
Maximum
50.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 30.71 | $15.74 | 1.6M |
| 2026-07-30 | 30.69 | $15.69 | 1.0M |
| 2026-07-29 | 30.35 | $15.89 | 1.3M |
| 2026-07-28 | 29.58 | $15.90 | 1.8M |
| 2026-07-27 | 28.77 | $15.41 | 1.2M |
| 2026-07-24 | 28.76 | $15.40 | 1.1M |
| 2026-07-23 | 28.86 | $15.29 | 1.5M |
| 2026-07-22 | 29.28 | $15.34 | 1.0M |
| 2026-07-21 | 29.33 | $15.45 | 1.1M |
| 2026-07-20 | 29.23 | $15.42 | 808700 |
| 2026-07-17 | 28.88 | $15.53 | 1.4M |
| 2026-07-16 | 28.24 | $15.67 | 1.3M |
| 2026-07-15 | 27.58 | $15.20 | 670315 |
| 2026-07-14 | 27.53 | $15.11 | 721600 |
| 2026-07-13 | 27.70 | $15.05 | 853846 |
| 2026-07-10 | 28.00 | $15.04 | 1.0M |
| 2026-07-09 | 28.37 | $14.95 | 767300 |
| 2026-07-08 | 28.81 | $14.78 | 1.2M |
| 2026-07-07 | 29.37 | $15.03 | 673200 |
| 2026-07-06 | 29.05 | $15.11 | 1.1M |
| 2026-07-02 | 28.72 | $15.11 | 1.4M |
| 2026-07-01 | 28.18 | $15.35 | 1.4M |
| 2026-06-30 | 27.16 | $15.16 | 1.0M |
| 2026-06-29 | 26.44 | $15.07 | 1.2M |
| 2026-06-26 | 25.76 | $15.14 | 4.4M |
| 2026-06-25 | 24.89 | $15.09 | 977682 |
| 2026-06-24 | 23.94 | $14.99 | 1.5M |
| 2026-06-23 | 23.31 | $14.86 | 1.1M |
| 2026-06-22 | 22.91 | $14.59 | 930180 |
| 2026-06-18 | 22.82 | $14.48 | 3.7M |
| 2026-06-17 | 22.96 | $14.35 | 1.4M |
| 2026-06-16 | 23.11 | $14.62 | 1.3M |
| 2026-06-15 | 22.31 | $14.55 | 934200 |
| 2026-06-12 | 21.47 | $14.80 | 742511 |
| 2026-06-11 | 20.78 | $14.58 | 847162 |
| 2026-06-10 | 20.27 | $14.56 | 949030 |
| 2026-06-09 | 19.81 | $14.39 | 799301 |
| 2026-06-08 | 19.32 | $14.28 | 643824 |
| 2026-06-05 | 19.28 | $14.19 | 925300 |
| 2026-06-04 | 19.44 | $14.17 | 908800 |
| 2026-06-03 | 19.77 | $13.80 | 1.4M |
| 2026-06-02 | 20.22 | $14.16 | 1.0M |
| 2026-06-01 | 20.43 | $13.97 | 871000 |
| 2026-05-29 | 20.93 | $14.15 | 1.6M |
| 2026-05-28 | 20.82 | $14.07 | 1.3M |
| 2026-05-27 | 20.93 | $13.91 | 878500 |
| 2026-05-26 | 20.92 | $14.10 | 897633 |
| 2026-05-22 | 20.69 | $13.97 | 657800 |
| 2026-05-21 | 20.56 | $13.97 | 902800 |
| 2026-05-20 | 20.57 | $13.89 | 1.4M |
| 2026-05-19 | 20.59 | $13.66 | 763429 |
| 2026-05-18 | 21.20 | $13.66 | 806804 |
| 2026-05-15 | 21.88 | $13.40 | 1.1M |
| 2026-05-14 | 22.82 | $13.58 | 806900 |
| 2026-05-13 | 23.25 | $13.52 | 1.1M |
| 2026-05-12 | 23.77 | $13.71 | 1.0M |
| 2026-05-11 | 24.29 | $13.70 | 924636 |
| 2026-05-08 | 24.39 | $13.89 | 757448 |
| 2026-05-07 | 24.29 | $13.83 | 986507 |
| 2026-05-06 | 24.01 | $14.08 | 1.0M |
| 2026-05-05 | 23.07 | $14.03 | 889407 |
| 2026-05-04 | 22.19 | $13.78 | 1.2M |
| 2026-05-01 | 21.46 | $13.94 | 871700 |
| 2026-04-30 | 20.70 | $13.83 | 1.5M |
| 2026-04-29 | 19.89 | $13.75 | 1.6M |
| 2026-04-28 | 18.83 | $14.16 | 2.2M |
| 2026-04-27 | 17.71 | $13.49 | 1.1M |
| 2026-04-24 | 17.63 | $13.28 | 718400 |
| 2026-04-23 | 17.55 | $13.42 | 576700 |
| 2026-04-22 | 17.57 | $13.20 | 783316 |
| 2026-04-21 | 17.83 | $13.22 | 1.4M |
| 2026-04-20 | 17.91 | $13.38 | 726200 |
| 2026-04-17 | 17.55 | $13.45 | 1.3M |
| 2026-04-16 | 17.17 | $13.25 | 1.1M |
| 2026-04-15 | 17.41 | $13.29 | 946400 |
| 2026-04-14 | 17.60 | $13.38 | 979889 |
| 2026-04-13 | 17.66 | $13.47 | 778500 |
| 2026-04-10 | 17.50 | $13.56 | 814352 |
| 2026-04-09 | 16.93 | $13.73 | 1.2M |
| 2026-04-08 | 16.34 | $13.47 | 1.3M |
| 2026-04-07 | 15.98 | $13.17 | 1.1M |
| 2026-04-06 | 16.14 | $13.08 | 868200 |
| 2026-04-02 | 16.64 | $12.93 | 1.1M |
| 2026-04-01 | 17.41 | $12.89 | 1.3M |
| 2026-03-31 | 18.23 | $12.69 | 2.0M |
| 2026-03-30 | 18.82 | $12.58 | 1.3M |
| 2026-03-27 | 19.08 | $12.42 | 1.0M |
| 2026-03-26 | 19.28 | $12.59 | 1.2M |
| 2026-03-25 | 19.59 | $12.51 | 5.4M |
| 2026-03-24 | 19.78 | $12.45 | 1.4M |
| 2026-03-23 | 20.02 | $12.44 | 1.4M |
| 2026-03-20 | 20.36 | $12.21 | 8.8M |
| 2026-03-19 | 19.73 | $12.22 | 1.3M |
| 2026-03-18 | 19.06 | $12.09 | 1.5M |
| 2026-03-17 | 18.25 | $12.13 | 1.1M |
| 2026-03-16 | 17.58 | $12.22 | 888839 |
| 2026-03-13 | 16.98 | $12.26 | 1.1M |
| 2026-03-12 | 16.35 | $12.25 | 1.2M |
| 2026-03-11 | 15.57 | $12.22 | 1.1M |
| 2026-03-10 | 14.82 | $12.23 | 1.6M |
| 2026-03-09 | 14.19 | $12.31 | 2.1M |
| 2026-03-06 | 13.33 | $12.28 | 1.3M |
| 2026-03-05 | 12.67 | $12.45 | 902121 |
| 2026-03-04 | 12.42 | $12.63 | 889596 |
| 2026-03-03 | 12.56 | $12.62 | 954600 |
| 2026-03-02 | 12.66 | $12.63 | 917700 |
| 2026-02-27 | 12.77 | $12.45 | 1.2M |
| 2026-02-26 | 13.17 | $12.91 | 799500 |
| 2026-02-25 | 13.37 | $12.92 | 682700 |
| 2026-02-24 | 13.93 | $12.63 | 828700 |
| 2026-02-23 | 14.27 | $12.54 | 1.2M |
| 2026-02-20 | 14.62 | $12.99 | 831100 |
| 2026-02-19 | 14.91 | $12.96 | 835632 |
| 2026-02-18 | 15.37 | $12.94 | 1.3M |
| 2026-02-17 | 15.69 | $13.03 | 886736 |
| 2026-02-13 | 15.84 | $12.99 | 691300 |
| 2026-02-12 | 16.29 | $12.93 | 1.2M |
| 2026-02-11 | 16.75 | $13.01 | 992119 |
| 2026-02-10 | 16.81 | $13.16 | 974218 |
| 2026-02-09 | 16.55 | $13.31 | 738300 |
| 2026-02-06 | 15.81 | $13.34 | 1.0M |
| 2026-02-05 | 15.00 | $13.24 | 1.2M |
| 2026-02-04 | 14.33 | $13.44 | 1.6M |
| 2026-02-03 | 13.18 | $13.22 | 1.4M |
| 2026-02-02 | 12.31 | $13.04 | 1.2M |
| 2026-01-30 | 11.58 | $12.88 | 1.8M |
| 2026-01-29 | 11.23 | $12.79 | 1.6M |
| 2026-01-28 | 11.06 | $12.55 | 1.1M |
| 2026-01-27 | 10.88 | $12.76 | 1.5M |
| 2026-01-26 | 10.55 | $12.66 | 1.0M |
| 2026-01-23 | 10.73 | $12.49 | 1.0M |
| 2026-01-22 | 10.86 | $12.81 | 1.4M |
| 2026-01-21 | 10.16 | $12.92 | 1.5M |
| 2026-01-20 | 9.67 | $12.32 | 1.1M |
| 2026-01-16 | 10.16 | $12.28 | 910900 |
| 2026-01-15 | 10.28 | $12.38 | 823748 |
| 2026-01-14 | 10.40 | $12.13 | 801600 |
| 2026-01-13 | 10.68 | $11.98 | 882403 |
| 2026-01-12 | 11.05 | $12.08 | 643900 |
| 2026-01-09 | 11.61 | $12.23 | 857349 |
| 2026-01-08 | 11.84 | $12.40 | 712544 |
| 2026-01-07 | 12.15 | $12.08 | 634912 |
| 2026-01-06 | 12.48 | $12.20 | 717212 |
| 2026-01-05 | 12.88 | $12.13 | 728846 |
| 2026-01-02 | 13.30 | $11.98 | 679400 |
| 2025-12-31 | 13.07 | $12.00 | 580600 |
| 2025-12-30 | 13.13 | $12.10 | 642100 |
| 2025-12-29 | 13.46 | $12.23 | 614115 |
| 2025-12-26 | 13.99 | $12.25 | 432500 |
| 2025-12-24 | 14.68 | $12.29 | 459520 |
| 2025-12-23 | 15.40 | $12.35 | 905100 |
| 2025-12-22 | 16.06 | $12.48 | 758801 |
| 2025-12-19 | 16.38 | $12.61 | 1.8M |
| 2025-12-18 | 16.50 | $12.77 | 756822 |
| 2025-12-17 | 16.15 | $12.76 | 771376 |
| 2025-12-16 | 15.78 | $12.71 | 824817 |
| 2025-12-15 | 15.54 | $12.78 | 872510 |
| 2025-12-12 | 15.09 | $12.74 | 707800 |
| 2025-12-11 | 14.60 | $12.78 | 796400 |
| 2025-12-10 | 13.89 | $12.76 | 1.4M |
| 2025-12-09 | 13.29 | $12.31 | 918400 |
| 2025-12-08 | 13.27 | $12.27 | 1.1M |
| 2025-12-05 | 13.37 | $12.17 | 622939 |
| 2025-12-04 | 13.60 | $12.34 | 746272 |
| 2025-12-03 | 13.42 | $12.47 | 960800 |
| 2025-12-02 | 13.23 | $12.26 | 1.2M |
| 2025-12-01 | 13.52 | $12.04 | 641565 |
| 2025-11-28 | 14.12 | $11.96 | 565100 |
| 2025-11-26 | 14.61 | $12.04 | 1.6M |
| 2025-11-25 | 14.90 | $12.17 | 1.3M |
| 2025-11-24 | 15.20 | $11.74 | 780632 |
| 2025-11-21 | 15.52 | $11.76 | 1.2M |
| 2025-11-20 | 15.85 | $11.30 | 696200 |
| 2025-11-19 | 15.42 | $11.34 | 789000 |
| 2025-11-18 | 14.86 | $11.47 | 1.1M |
| 2025-11-17 | 14.41 | $11.37 | 1.0M |
| 2025-11-14 | 13.93 | $11.77 | 759046 |
| 2025-11-13 | 13.85 | $11.74 | 739300 |
| 2025-11-12 | 13.91 | $11.83 | 836307 |
| 2025-11-11 | 14.30 | $11.81 | 520800 |
| 2025-11-10 | 14.46 | $11.78 | 718721 |
| 2025-11-07 | 14.62 | $11.72 | 815200 |
| 2025-11-06 | 14.50 | $11.62 | 789100 |
| 2025-11-05 | 14.46 | $11.99 | 791542 |
| 2025-11-04 | 14.65 | $11.77 | 883800 |
| 2025-11-03 | 14.35 | $11.85 | 1.0M |
| 2025-10-31 | 14.03 | $11.71 | 941348 |
| 2025-10-30 | 13.84 | $11.78 | 1.2M |
| 2025-10-29 | 13.67 | $11.72 | 2.1M |
| 2025-10-28 | 13.48 | $12.05 | 2.1M |
| 2025-10-27 | 13.53 | $12.51 | 693000 |
| 2025-10-24 | 13.54 | $12.57 | 665494 |
| 2025-10-23 | 13.59 | $12.28 | 595517 |
| 2025-10-22 | 14.09 | $12.35 | 706700 |
| 2025-10-21 | 14.17 | $12.36 | 449629 |
| 2025-10-20 | 14.36 | $12.35 | 786600 |
| 2025-10-17 | 14.68 | $12.10 | 870200 |
| 2025-10-16 | 15.38 | $11.84 | 1.2M |
| 2025-10-15 | 16.11 | $12.51 | 634235 |
| 2025-10-14 | 15.30 | $12.66 | 724968 |
| 2025-10-13 | 14.46 | $12.17 | 648900 |
| 2025-10-10 | 14.60 | $12.09 | 973440 |
| 2025-10-09 | 14.61 | $12.47 | 671900 |
| 2025-10-08 | 14.63 | $12.50 | 741012 |
| 2025-10-07 | 14.45 | $12.46 | 924319 |
| 2025-10-06 | 14.13 | $12.56 | 1.1M |
| 2025-10-03 | 13.73 | $12.47 | 638400 |
| 2025-10-02 | 13.80 | $12.33 | 586400 |
| 2025-10-01 | 14.38 | $12.31 | 622713 |
| 2025-09-30 | 15.03 | $12.39 | 680449 |
| 2025-09-29 | 15.57 | $12.43 | 636132 |
| 2025-09-26 | 16.05 | $12.52 | 561833 |
| 2025-09-25 | 16.18 | $12.46 | 642524 |
| 2025-09-24 | 16.53 | $12.48 | 721600 |
| 2025-09-23 | 16.90 | $12.42 | 708000 |
| 2025-09-22 | 17.29 | $12.38 | 915900 |
| 2025-09-19 | 17.80 | $12.57 | 3.2M |
| 2025-09-18 | 17.88 | $12.79 | 1.2M |
| 2025-09-17 | 17.96 | $12.34 | 1.0M |
| 2025-09-16 | 18.29 | $12.31 | 688225 |
| 2025-09-15 | 19.04 | $12.43 | 574700 |
| 2025-09-12 | 19.28 | $12.52 | 658740 |
| 2025-09-11 | 19.35 | $12.70 | 793500 |
| 2025-09-10 | 19.41 | $12.49 | 501010 |
| 2025-09-09 | 19.75 | $12.48 | 622900 |
| 2025-09-08 | 20.03 | $12.74 | 845042 |
| 2025-09-05 | 20.04 | $12.71 | 902800 |
| 2025-09-04 | 19.88 | $12.85 | 883142 |
| 2025-09-03 | 20.01 | $12.59 | 744618 |
| 2025-09-02 | 20.34 | $12.63 | 678900 |
| 2025-08-29 | 20.91 | $12.65 | 558200 |
| 2025-08-28 | 20.98 | $12.63 | 622038 |
| 2025-08-27 | 21.06 | $12.73 | 736200 |
| 2025-08-26 | 21.20 | $12.61 | 627139 |
| 2025-08-25 | 21.45 | $12.51 | 649300 |
| 2025-08-22 | 21.82 | $12.64 | 970700 |
| 2025-08-21 | 22.20 | $12.03 | 552908 |
| 2025-08-20 | 22.98 | $12.09 | 753635 |
| 2025-08-19 | 23.80 | $12.05 | 891400 |
| 2025-08-18 | 24.66 | $11.96 | 737543 |
| 2025-08-15 | 25.29 | $12.02 | 1.2M |
| 2025-08-14 | 26.14 | $12.18 | 824504 |
| 2025-08-13 | 27.23 | $12.31 | 1.0M |
| 2025-08-12 | 28.38 | $12.02 | 1.1M |
| 2025-08-11 | 28.97 | $11.51 | 884418 |
| 2025-08-08 | 28.32 | $11.50 | 1.3M |
| 2025-08-07 | 27.49 | $11.64 | 1.6M |
| 2025-08-06 | 26.85 | $11.65 | 887118 |
| 2025-08-05 | 26.26 | $11.72 | 893700 |
| 2025-08-04 | 25.64 | $11.77 | 1.1M |
| 2025-08-01 | 25.09 | $11.70 | 1.4M |
| 2025-07-31 | 24.32 | $11.70 | 1.7M |
| 2025-07-30 | 23.71 | $11.99 | 2.1M |
| 2025-07-29 | 23.48 | $12.35 | 1.5M |
| 2025-07-28 | 23.87 | $12.68 | 1.4M |
| 2025-07-25 | 24.68 | $12.63 | 4.9M |
| 2025-07-24 | 25.53 | $12.75 | 1.0M |
| 2025-07-23 | 26.85 | $13.12 | 977900 |
| 2025-07-22 | 27.48 | $13.25 | 1.2M |
| 2025-07-21 | 27.44 | $13.25 | 698510 |
| 2025-07-18 | 27.32 | $13.31 | 733625 |
| 2025-07-17 | 27.19 | $13.38 | 966500 |
| 2025-07-16 | 27.06 | $13.24 | 624421 |
| 2025-07-15 | 27.24 | $13.15 | 748622 |
| 2025-07-14 | 27.05 | $13.53 | 408900 |
| 2025-07-11 | 26.38 | $13.40 | 377500 |
| 2025-07-10 | 25.35 | $13.53 | 472923 |
| 2025-07-09 | 24.16 | $13.48 | 562600 |
| 2025-07-08 | 23.04 | $13.46 | 936900 |
| 2025-07-07 | 21.87 | $13.33 | 682531 |
| 2025-07-03 | 20.64 | $13.49 | 434700 |
| 2025-07-02 | 19.24 | $13.34 | 696524 |
| 2025-07-01 | 18.05 | $13.17 | 599259 |
| 2025-06-30 | 16.83 | $12.78 | 547800 |
| 2025-06-27 | 16.10 | $12.83 | 736525 |
| 2025-06-26 | 15.35 | $12.84 | 690842 |
| 2025-06-25 | 14.55 | $12.53 | 677500 |
| 2025-06-24 | 14.32 | $12.63 | 616019 |
| 2025-06-23 | 13.94 | $12.53 | 730806 |
| 2025-06-20 | 13.99 | $12.19 | 1.1M |
| 2025-06-18 | 14.72 | $12.12 | 568200 |
| 2025-06-17 | 15.42 | $12.05 | 527909 |
| 2025-06-16 | 16.24 | $12.17 | 675538 |
| 2025-06-13 | 16.81 | $12.27 | 557848 |
| 2025-06-12 | 17.16 | $12.53 | 579931 |
| 2025-06-11 | 17.33 | $12.50 | 674933 |
| 2025-06-10 | 17.08 | $12.56 | 481409 |
| 2025-06-09 | 16.92 | $12.43 | 759824 |
| 2025-06-06 | 16.96 | $12.38 | 615918 |
| 2025-06-05 | 17.21 | $12.13 | 607138 |
| 2025-06-04 | 17.98 | $12.16 | 629252 |
| 2025-06-03 | 18.66 | $12.25 | 770615 |
| 2025-06-02 | 19.38 | $12.16 | 582500 |
| 2025-05-30 | 20.23 | $12.28 | 490900 |
| 2025-05-29 | 20.73 | $12.35 | 466500 |
| 2025-05-28 | 21.27 | $12.25 | 538163 |
| 2025-05-27 | 21.83 | $12.40 | 607800 |
| 2025-05-23 | 22.48 | $12.17 | 553326 |
| 2025-05-22 | 23.52 | $12.24 | 564600 |
| 2025-05-21 | 24.25 | $12.31 | 719100 |
| 2025-05-20 | 24.78 | $12.64 | 784200 |
| 2025-05-19 | 24.59 | $12.70 | 818421 |
| 2025-05-16 | 24.39 | $12.63 | 559000 |
| 2025-05-15 | 24.00 | $12.67 | 462448 |
| 2025-05-14 | 23.56 | $12.56 | 655000 |
| 2025-05-13 | 23.15 | $12.68 | 738000 |
| 2025-05-12 | 22.51 | $12.67 | 835200 |
| 2025-05-09 | 21.75 | $12.45 | 506901 |
| 2025-05-08 | 21.46 | $12.52 | 649369 |
| 2025-05-07 | 21.15 | $12.54 | 1.1M |
| 2025-05-06 | 20.57 | $12.48 | 606532 |
| 2025-05-05 | 20.05 | $12.59 | 569700 |
| 2025-05-02 | 19.31 | $12.62 | 852526 |
| 2025-05-01 | 18.59 | $12.38 | 1.2M |
| 2025-04-30 | 18.00 | $12.35 | 1.1M |
| 2025-04-29 | 17.42 | $12.53 | 2.0M |
| 2025-04-28 | 16.43 | $11.85 | 811513 |
| 2025-04-25 | 16.50 | $11.75 | 887000 |
| 2025-04-24 | 16.75 | $11.79 | 702141 |
| 2025-04-23 | 17.00 | $11.67 | 933420 |
| 2025-04-22 | 17.15 | $11.55 | 870800 |
| 2025-04-21 | 17.89 | $11.25 | 786613 |
| 2025-04-17 | 18.39 | $11.36 | 928720 |
| 2025-04-16 | 19.23 | $11.32 | 866700 |
| 2025-04-15 | 19.93 | $11.22 | 772609 |
| 2025-04-14 | 20.62 | $11.04 | 882349 |
| 2025-04-11 | 20.80 | $10.90 | 997349 |
| 2025-04-10 | 20.89 | $11.01 | 1.3M |
| 2025-04-09 | 21.07 | $11.51 | 1.7M |
| 2025-04-08 | 21.26 | $11.08 | 1.2M |
| 2025-04-07 | 20.89 | $11.10 | 1.4M |
| 2025-04-04 | 20.49 | $11.18 | 1.5M |
| 2025-04-03 | 19.11 | $11.50 | 1.4M |
| 2025-04-02 | 18.36 | $12.17 | 674328 |
| 2025-04-01 | 18.39 | $12.05 | 779421 |
| 2025-03-31 | 18.20 | $12.02 | 923200 |
| 2025-03-28 | 18.00 | $11.98 | 455500 |
| 2025-03-27 | 17.96 | $12.15 | 506047 |
| 2025-03-26 | 18.25 | $12.16 | 396400 |
| 2025-03-25 | 18.61 | $12.09 | 561800 |
| 2025-03-24 | 18.93 | $12.16 | 523800 |
| 2025-03-21 | 19.16 | $12.05 | 2.4M |
| 2025-03-20 | 19.04 | $12.00 | 616924 |
| 2025-03-19 | 19.11 | $12.13 | 724700 |
| 2025-03-18 | 19.42 | $12.14 | 608900 |
| 2025-03-17 | 19.37 | $12.11 | 553700 |
| 2025-03-14 | 19.36 | $12.18 | 716600 |
| 2025-03-13 | 19.16 | $11.82 | 497626 |
| 2025-03-12 | 18.56 | $11.85 | 729400 |
| 2025-03-11 | 17.54 | $11.78 | 696100 |
| 2025-03-10 | 16.61 | $11.99 | 820619 |
| 2025-03-07 | 15.84 | $12.16 | 631300 |
| 2025-03-06 | 15.23 | $12.21 | 509300 |
| 2025-03-05 | 14.63 | $12.26 | 609400 |
| 2025-03-04 | 14.08 | $12.27 | 696300 |
| 2025-03-03 | 13.66 | $12.66 | 608518 |
| 2025-02-28 | 13.77 | $12.62 | 847100 |
| 2025-02-27 | 13.47 | $12.44 | 511112 |
| 2025-02-26 | 12.77 | $12.40 | 625900 |
| 2025-02-25 | 12.03 | $12.49 | 499300 |
| 2025-02-24 | 11.60 | $12.42 | 665200 |
| 2025-02-21 | 11.14 | $12.57 | 652601 |
| 2025-02-20 | 10.93 | $12.65 | 825144 |
| 2025-02-19 | 10.70 | $12.76 | 1.3M |
| 2025-02-18 | 10.92 | $13.03 | 392059 |
| 2025-02-14 | 11.44 | $13.04 | 516400 |
| 2025-02-13 | 11.86 | $13.09 | 547700 |
| 2025-02-12 | 12.38 | $12.95 | 545530 |
| 2025-02-11 | 12.92 | $13.27 | 368400 |
| 2025-02-10 | 13.56 | $13.04 | 584540 |
| 2025-02-07 | 14.11 | $13.17 | 572220 |
| 2025-02-06 | 14.74 | $13.39 | 611025 |
| 2025-02-05 | 15.42 | $13.23 | 471034 |
| 2025-02-04 | 16.00 | $13.17 | 1.1M |
| 2025-02-03 | 16.53 | $12.76 | 739700 |
| 2025-01-31 | 16.58 | $13.21 | 1.2M |
| 2025-01-30 | 17.24 | $13.00 | 585500 |
| 2025-01-29 | 17.75 | $12.96 | 680122 |
| 2025-01-28 | 18.22 | $13.04 | 680439 |
| 2025-01-27 | 18.97 | $13.24 | 933428 |
| 2025-01-24 | 19.91 | $13.19 | 761472 |
| 2025-01-23 | 20.67 | $13.18 | 856316 |
| 2025-01-22 | 21.22 | $13.08 | 722500 |
| 2025-01-21 | 21.69 | $13.24 | 497500 |
| 2025-01-17 | 22.48 | $13.16 | 579434 |
| 2025-01-16 | 23.15 | $13.13 | 618244 |
| 2025-01-15 | 23.62 | $13.16 | 602218 |
| 2025-01-14 | 24.11 | $13.03 | 536049 |
| 2025-01-13 | 23.94 | $12.68 | 661815 |
| 2025-01-10 | 22.94 | $12.56 | 847815 |
| 2025-01-08 | 21.88 | $12.90 | 360526 |
| 2025-01-07 | 21.21 | $12.94 | 654000 |
| 2025-01-06 | 20.51 | $13.07 | 606700 |
| 2025-01-03 | 20.08 | $13.14 | 597219 |
| 2025-01-02 | 19.41 | $12.96 | 502800 |
| 2024-12-31 | 19.00 | $13.19 | 414832 |
| 2024-12-30 | 18.78 | $13.18 | 393500 |
| 2024-12-27 | 18.50 | $13.25 | 408318 |
| 2024-12-26 | 18.30 | $13.43 | 290340 |
| 2024-12-24 | 18.27 | $13.42 | 283907 |
| 2024-12-23 | 18.17 | $13.32 | 595600 |
| 2024-12-20 | 18.09 | $13.35 | 2.3M |
| 2024-12-19 | 18.00 | $13.17 | 1.0M |
| 2024-12-18 | 18.02 | $13.32 | 1.5M |
| 2024-12-17 | 18.11 | $14.13 | 1.1M |
| 2024-12-16 | 18.61 | $14.44 | 588449 |
| 2024-12-13 | 19.47 | $14.33 | 479710 |
| 2024-12-12 | 20.49 | $14.33 | 530200 |
| 2024-12-11 | 21.32 | $14.42 | 661400 |
| 2024-12-10 | 22.03 | $14.36 | 551400 |
| 2024-12-09 | 22.84 | $14.27 | 663640 |
| 2024-12-06 | 23.39 | $14.42 | 355623 |
| 2024-12-05 | 23.84 | $14.47 | 321600 |
| 2024-12-04 | 24.10 | $14.60 | 522910 |
| 2024-12-03 | 24.50 | $14.51 | 518326 |
| 2024-12-02 | 24.75 | $14.66 | 617300 |
| 2024-11-29 | 24.96 | $14.68 | 364700 |
| 2024-11-27 | 25.05 | $14.80 | 409400 |
| 2024-11-26 | 24.87 | $14.84 | 406700 |
| 2024-11-25 | 24.62 | $15.03 | 802600 |
| 2024-11-22 | 23.96 | $14.93 | 534014 |
| 2024-11-21 | 23.68 | $14.63 | 504111 |
| 2024-11-20 | 23.56 | $14.46 | 473212 |
| 2024-11-19 | 23.73 | $14.43 | 413000 |
| 2024-11-18 | 23.91 | $14.61 | 1.1M |
| 2024-11-15 | 23.07 | $14.72 | 618000 |
| 2024-11-14 | 22.21 | $14.65 | 464629 |
| 2024-11-13 | 21.29 | $14.78 | 822938 |
| 2024-11-12 | 19.87 | $14.88 | 628000 |
| 2024-11-11 | 18.39 | $14.96 | 965800 |
| 2024-11-08 | 16.84 | $14.52 | 711535 |
| 2024-11-07 | 15.57 | $14.63 | 1.0M |
| 2024-11-06 | 13.72 | $15.28 | 2.1M |
| 2024-11-05 | 11.78 | $13.40 | 437238 |
| 2024-11-04 | 11.95 | $13.21 | 448129 |
| 2024-11-01 | 12.39 | $13.31 | 853700 |
| 2024-10-31 | 12.45 | $13.29 | 441900 |
| 2024-10-30 | 12.47 | $13.46 | 434300 |
| 2024-10-29 | 12.18 | $13.46 | 370800 |
| 2024-10-28 | 12.33 | $13.48 | 822100 |
| 2024-10-25 | 12.49 | $13.07 | 801120 |
| 2024-10-24 | 13.01 | $13.30 | 532244 |
| 2024-10-23 | 13.62 | $13.27 | 582936 |
| 2024-10-22 | 14.07 | $13.22 | 679700 |
| 2024-10-21 | 14.62 | $13.20 | 669600 |
| 2024-10-18 | 15.02 | $13.59 | 564107 |
| 2024-10-17 | 14.49 | $13.81 | 476100 |
| 2024-10-16 | 13.76 | $13.73 | 494136 |
| 2024-10-15 | 13.00 | $13.49 | 798900 |
| 2024-10-14 | 12.26 | $13.41 | 398803 |
| 2024-10-11 | 12.01 | $13.27 | 937300 |
| 2024-10-10 | 11.95 | $12.90 | 551300 |
| 2024-10-09 | 12.48 | $12.95 | 392732 |
| 2024-10-08 | 13.07 | $12.91 | 416610 |
| 2024-10-07 | 13.69 | $12.92 | 550208 |
| 2024-10-04 | 14.35 | $12.99 | 507202 |
| 2024-10-03 | 15.01 | $12.86 | 459000 |
| 2024-10-02 | 15.54 | $12.86 | 462843 |
| 2024-10-01 | 16.27 | $12.98 | 586805 |
| 2024-09-30 | 17.01 | $13.38 | 674400 |
| 2024-09-27 | 17.38 | $13.18 | 474748 |
| 2024-09-26 | 17.99 | $13.18 | 525500 |
| 2024-09-25 | 18.73 | $13.14 | 500000 |
| 2024-09-24 | 19.55 | $13.26 | 534500 |
| 2024-09-23 | 20.16 | $13.46 | 731400 |
| 2024-09-20 | 20.60 | $13.43 | 3.2M |
| 2024-09-19 | 20.90 | $13.80 | 899508 |
| 2024-09-18 | 20.89 | $13.49 | 1.0M |
| 2024-09-17 | 20.87 | $13.47 | 582300 |
| 2024-09-16 | 21.11 | $13.37 | 481107 |
| 2024-09-13 | 21.74 | $13.33 | 489800 |
| 2024-09-12 | 22.66 | $13.03 | 518221 |
| 2024-09-11 | 23.66 | $13.03 | 698000 |
| 2024-09-10 | 24.71 | $13.23 | 507223 |
| 2024-09-09 | 25.74 | $13.17 | 735044 |
| 2024-09-06 | 26.59 | $13.29 | 421100 |
| 2024-09-05 | 27.25 | $13.43 | 376144 |
| 2024-09-04 | 27.57 | $13.59 | 423100 |
| 2024-09-03 | 27.63 | $13.73 | 534700 |
| 2024-08-30 | 27.35 | $13.85 | 587300 |
| 2024-08-29 | 27.06 | $13.79 | 592000 |
| 2024-08-28 | 26.80 | $13.70 | 632631 |
| 2024-08-27 | 26.64 | $13.52 | 543600 |
| 2024-08-26 | 26.63 | $13.67 | 635002 |
| 2024-08-23 | 26.20 | $13.80 | 1.2M |
| 2024-08-22 | 25.76 | $13.21 | 899333 |
| 2024-08-21 | 26.07 | $13.22 | 367500 |
| 2024-08-20 | 26.49 | $13.17 | 539606 |
| 2024-08-19 | 26.79 | $13.41 | 698498 |
| 2024-08-16 | 27.02 | $13.22 | 550500 |
| 2024-08-15 | 27.57 | $13.02 | 486700 |
| 2024-08-14 | 28.23 | $12.85 | 607900 |
| 2024-08-13 | 29.28 | $12.88 | 554012 |
| 2024-08-12 | 30.40 | $12.69 | 595300 |
| 2024-08-09 | 31.59 | $12.77 | 560000 |
| 2024-08-08 | 32.93 | $12.88 | 525400 |
| 2024-08-07 | 34.27 | $12.71 | 435400 |
| 2024-08-06 | 35.67 | $12.79 | 668522 |
| 2024-08-05 | 37.18 | $12.82 | 1.0M |
| 2024-08-02 | 38.76 | $13.16 | 966025 |
| 2024-08-01 | 39.63 | $13.63 | 1.1M |
| 2024-07-31 | 39.54 | $14.04 | 775600 |
| 2024-07-30 | 38.19 | $14.11 | 553884 |
| 2024-07-29 | 36.84 | $14.05 | 784714 |
| 2024-07-26 | 35.42 | $14.26 | 858800 |
| 2024-07-25 | 33.64 | $14.16 | 990300 |
| 2024-07-24 | 31.91 | $13.74 | 1.2M |
| 2024-07-23 | 30.23 | $13.92 | 2.1M |
| 2024-07-22 | 28.48 | $13.32 | 684700 |
| 2024-07-19 | 27.06 | $13.13 | 668940 |
| 2024-07-18 | 25.04 | $13.15 | 1.1M |
| 2024-07-17 | 22.93 | $13.39 | 1.1M |
| 2024-07-16 | 20.77 | $13.06 | 1.1M |
| 2024-07-15 | 18.72 | $12.56 | 984536 |
| 2024-07-12 | 16.91 | $12.24 | 831406 |
| 2024-07-11 | 15.34 | $12.22 | 1.0M |
| 2024-07-10 | 13.80 | $11.68 | 478600 |
| 2024-07-09 | 13.01 | $11.51 | 490400 |
| 2024-07-08 | 12.53 | $11.29 | 512800 |
| 2024-07-05 | 12.25 | $11.24 | 397502 |
| 2024-07-03 | 11.96 | $11.42 | 381900 |
| 2024-07-02 | 11.18 | $11.55 | 526825 |
| 2024-07-01 | 10.17 | $11.48 | 513844 |
| 2024-06-28 | 9.10 | $11.55 | 1.5M |
| 2024-06-27 | 8.08 | $11.24 | 397400 |
| 2024-06-26 | 7.68 | $11.07 | 381027 |
| 2024-06-25 | 7.58 | $10.98 | 441437 |
| 2024-06-24 | 7.26 | $11.11 | 538100 |
| 2024-06-21 | 6.93 | $10.89 | 1.6M |
| 2024-06-20 | 7.23 | $10.90 | 472100 |
| 2024-06-18 | 7.57 | $10.87 | 441305 |
| 2024-06-17 | 7.78 | $10.88 | 535737 |
| 2024-06-14 | 8.14 | $10.71 | 496500 |
| 2024-06-13 | 8.23 | $10.80 | 395013 |
| 2024-06-12 | 8.52 | $10.86 | 574500 |
| 2024-06-11 | 8.97 | $10.61 | 623123 |
| 2024-06-10 | 8.56 | $10.62 | 1.5M |
| 2024-06-07 | 8.30 | $10.87 | 564508 |
| 2024-06-06 | 8.48 | $10.88 | 437415 |
| 2024-06-05 | 8.67 | $10.75 | 492946 |
| 2024-06-04 | 8.65 | $10.68 | 479819 |
| 2024-06-03 | 8.39 | $10.83 | 384902 |
| 2024-05-31 | 8.63 | $10.95 | 511802 |
| 2024-05-30 | 8.62 | $10.89 | 428220 |
| 2024-05-29 | 8.55 | $10.79 | 502600 |
| 2024-05-28 | 8.06 | $10.97 | 567100 |
| 2024-05-24 | 8.09 | $11.09 | 426600 |
| 2024-05-23 | 8.34 | $11.06 | 442400 |
| 2024-05-22 | 8.60 | $11.26 | 428142 |
| 2024-05-21 | 8.67 | $11.31 | 472243 |
| 2024-05-20 | 8.79 | $11.19 | 479800 |
| 2024-05-17 | 8.93 | $11.40 | 589000 |
| 2024-05-16 | 8.70 | $11.33 | 464400 |
| 2024-05-15 | 8.97 | $11.30 | 719000 |
| 2024-05-14 | 9.20 | $11.23 | 507826 |
| 2024-05-13 | 9.57 | $11.17 | 530000 |
| 2024-05-10 | 9.82 | $11.14 | 363500 |
| 2024-05-09 | 10.34 | $11.17 | 665737 |
| 2024-05-08 | 10.86 | $11.11 | 367200 |
| 2024-05-07 | 11.24 | $11.08 | 442412 |
| 2024-05-06 | 11.79 | $11.11 | 683504 |
| 2024-05-03 | 12.38 | $11.07 | 636600 |
| 2024-05-02 | 12.91 | $10.93 | 743047 |
| 2024-05-01 | 13.04 | $10.67 | 737385 |
| 2024-04-30 | 12.76 | $10.60 | 757640 |
| 2024-04-29 | 12.73 | $10.74 | 642200 |
| 2024-04-26 | 12.99 | $10.82 | 522700 |
| 2024-04-25 | 13.43 | $10.89 | 662331 |
| 2024-04-24 | 13.70 | $10.94 | 925925 |
| 2024-04-23 | 14.05 | $11.00 | 1.1M |
| 2024-04-22 | 14.42 | $11.06 | 766200 |
| 2024-04-19 | 15.09 | $11.13 | 736900 |
| 2024-04-18 | 15.70 | $10.78 | 532738 |
| 2024-04-17 | 15.69 | $10.71 | 541912 |
| 2024-04-16 | 15.71 | $10.69 | 578725 |
| 2024-04-15 | 15.47 | $10.82 | 889837 |
| 2024-04-12 | 15.33 | $10.82 | 593218 |
| 2024-04-11 | 14.90 | $10.80 | 874800 |
| 2024-04-10 | 14.47 | $10.79 | 1.3M |
| 2024-04-09 | 14.04 | $11.33 | 456100 |
| 2024-04-08 | 14.55 | $11.29 | 690735 |
| 2024-04-05 | 14.99 | $11.16 | 632745 |
| 2024-04-04 | 15.20 | $11.20 | 553300 |
| 2024-04-03 | 15.50 | $11.15 | 912525 |
| 2024-04-02 | 15.50 | $11.21 | 873300 |
| 2024-04-01 | 15.63 | $11.40 | 735827 |
| 2024-03-28 | 16.26 | $11.65 | 1.1M |
| 2024-03-27 | 17.09 | $11.54 | 830207 |
| 2024-03-26 | 17.74 | $11.16 | 438400 |
| 2024-03-25 | 17.81 | $11.19 | 536100 |
| 2024-03-22 | 17.87 | $11.10 | 665800 |
| 2024-03-21 | 17.93 | $11.37 | 723200 |
| 2024-03-20 | 18.30 | $11.31 | 813310 |
| 2024-03-19 | 18.51 | $10.96 | 850000 |
| 2024-03-18 | 18.02 | $10.99 | 718802 |
| 2024-03-15 | 17.54 | $11.08 | 5.8M |
| 2024-03-14 | 16.87 | $10.92 | 1.4M |
| 2024-03-13 | 16.18 | $11.19 | 968246 |
| 2024-03-12 | 15.93 | $11.27 | 908312 |
| 2024-03-11 | 15.73 | $11.50 | 787600 |
| 2024-03-08 | 15.94 | $11.65 | 505700 |
| 2024-03-07 | 16.49 | $11.59 | 758500 |
| 2024-03-06 | 17.06 | $11.69 | 860439 |
| 2024-03-05 | 17.66 | $11.82 | 809346 |
| 2024-03-04 | 18.50 | $11.57 | 885941 |
| 2024-03-01 | 19.14 | $11.35 | 579100 |
| 2024-02-29 | 19.01 | $11.46 | 550800 |
| 2024-02-28 | 19.20 | $11.29 | 492800 |
| 2024-02-27 | 19.02 | $11.39 | 495644 |
| 2024-02-26 | 18.91 | $11.44 | 535720 |
| 2024-02-23 | 18.80 | $11.51 | 463300 |
| 2024-02-22 | 18.78 | $11.50 | 656200 |
| 2024-02-21 | 18.76 | $11.62 | 597323 |
| 2024-02-20 | 19.03 | $11.69 | 537718 |
| 2024-02-16 | 19.43 | $11.83 | 639725 |
| 2024-02-15 | 20.07 | $12.04 | 788800 |
| 2024-02-14 | 20.75 | $11.75 | 768433 |
| 2024-02-13 | 20.99 | $11.59 | 883600 |
| 2024-02-12 | 21.24 | $12.13 | 776400 |
| 2024-02-09 | 22.21 | $11.91 | 459000 |
| 2024-02-08 | 22.61 | $11.74 | 552622 |
| 2024-02-07 | 22.65 | $11.69 | 576126 |
| 2024-02-06 | 22.60 | $11.72 | 661400 |
| 2024-02-05 | 22.77 | $11.80 | 667400 |
| 2024-02-02 | 23.04 | $12.03 | 639518 |
| 2024-02-01 | 23.50 | $12.10 | 1.3M |
| 2024-01-31 | 23.99 | $12.37 | 1.4M |
| 2024-01-30 | 24.82 | $12.91 | 510268 |
| 2024-01-29 | 24.32 | $12.98 | 652000 |
| 2024-01-26 | 23.77 | $12.97 | 503800 |
| 2024-01-25 | 23.19 | $12.89 | 900238 |
| 2024-01-24 | 22.58 | $12.80 | 1.1M |
| 2024-01-23 | 22.01 | $12.86 | 1.0M |
| 2024-01-22 | 21.49 | $12.70 | 1.1M |
| 2024-01-19 | 21.24 | $12.12 | 697048 |
| 2024-01-18 | 22.08 | $11.88 | 718134 |
| 2024-01-17 | 23.20 | $11.87 | 697000 |
| 2024-01-16 | 24.38 | $12.00 | 615402 |
| 2024-01-12 | 25.19 | $12.20 | 574600 |
| 2024-01-11 | 25.65 | $12.31 | 1.3M |
| 2024-01-10 | 26.25 | $12.43 | 539218 |
| 2024-01-09 | 26.52 | $12.37 | 534500 |
| 2024-01-08 | 26.63 | $12.54 | 537134 |
| 2024-01-05 | 26.75 | $12.42 | 732900 |
| 2024-01-04 | 26.71 | $12.45 | 727646 |
| 2024-01-03 | 26.73 | $12.34 | 978900 |
| 2024-01-02 | 26.75 | $12.59 | 824100 |
| 2023-12-29 | 26.77 | $12.48 | 491700 |
| 2023-12-28 | 26.38 | $12.71 | 750319 |
| 2023-12-27 | 25.76 | $12.81 | 681500 |
| 2023-12-26 | 24.72 | $12.90 | 612300 |
| 2023-12-22 | 23.52 | $12.78 | 1.3M |
| 2023-12-21 | 22.41 | $12.56 | 759062 |
| 2023-12-20 | 21.50 | $12.35 | 906300 |
| 2023-12-19 | 20.49 | $12.50 | 611200 |
| 2023-12-18 | 19.58 | $12.42 | 838603 |
| 2023-12-15 | 18.64 | $12.44 | 3.6M |
| 2023-12-14 | 17.66 | $12.56 | 1.3M |
| 2023-12-13 | 16.38 | $12.28 | 1.3M |
| 2023-12-12 | 15.50 | $11.64 | 591800 |
| 2023-12-11 | 15.28 | $11.78 | 790129 |
| 2023-12-08 | 14.90 | $11.87 | 1.3M |
| 2023-12-07 | 14.50 | $11.78 | 1.1M |
| 2023-12-06 | 13.67 | $11.66 | 614718 |
| 2023-12-05 | 12.66 | $11.71 | 677000 |
| 2023-12-04 | 11.93 | $11.81 | 813717 |
| 2023-12-01 | 11.16 | $11.52 | 577100 |
| 2023-11-30 | 10.69 | $11.14 | 934300 |
| 2023-11-29 | 10.85 | $11.10 | 546900 |
| 2023-11-28 | 11.02 | $10.97 | 491300 |
| 2023-11-27 | 11.55 | $10.95 | 612733 |
| 2023-11-24 | 11.95 | $11.08 | 152800 |
| 2023-11-22 | 12.11 | $11.04 | 459400 |
| 2023-11-21 | 12.29 | $11.04 | 332800 |
| 2023-11-20 | 12.48 | $11.20 | 394000 |
| 2023-11-17 | 12.46 | $11.25 | 574300 |
| 2023-11-16 | 12.19 | $11.21 | 389400 |
| 2023-11-15 | 11.97 | $11.40 | 591100 |
| 2023-11-14 | 11.34 | $11.39 | 1.1M |
| 2023-11-13 | 10.82 | $10.64 | 338400 |
| 2023-11-10 | 11.26 | $10.64 | 528300 |
| 2023-11-09 | 11.85 | $10.63 | 389200 |
| 2023-11-08 | 12.46 | $10.80 | 452546 |
| 2023-11-07 | 12.74 | $10.90 | 394335 |
| 2023-11-06 | 12.84 | $11.00 | 553101 |
| 2023-11-03 | 12.78 | $11.02 | 704539 |
| 2023-11-02 | 12.64 | $10.70 | 530154 |
| 2023-11-01 | 13.19 | $10.26 | 444900 |
| 2023-10-31 | 13.13 | $10.42 | 499107 |
| 2023-10-30 | 13.57 | $10.48 | 428323 |
| 2023-10-27 | 14.21 | $10.42 | 612400 |
| 2023-10-26 | 14.83 | $10.57 | 615800 |
| 2023-10-25 | 15.32 | $10.41 | 676800 |
| 2023-10-24 | 15.88 | $10.35 | 667800 |
| 2023-10-23 | 16.59 | $10.27 | 737900 |
| 2023-10-20 | 16.89 | $9.81 | 808070 |
| 2023-10-19 | 16.58 | $10.08 | 545206 |
| 2023-10-18 | 16.82 | $10.23 | 491100 |
| 2023-10-17 | 17.42 | $10.51 | 619600 |
| 2023-10-16 | 18.33 | $10.36 | 475645 |
| 2023-10-13 | 18.59 | $10.16 | 462461 |
| 2023-10-12 | 18.87 | $10.35 | 423700 |
| 2023-10-11 | 19.40 | $10.46 | 279600 |
| 2023-10-10 | 20.39 | $10.46 | 437126 |
| 2023-10-09 | 21.29 | $10.43 | 482000 |
| 2023-10-06 | 22.06 | $10.40 | 496328 |
| 2023-10-05 | 22.87 | $10.42 | 736833 |
| 2023-10-04 | 23.53 | $10.29 | 661409 |
| 2023-10-03 | 23.82 | $10.08 | 708939 |
| 2023-10-02 | 23.73 | $10.18 | 1.1M |
| 2023-09-29 | 23.80 | $10.23 | 1.0M |
| 2023-09-28 | 23.98 | $10.19 | 859124 |
| 2023-09-27 | 23.92 | $9.92 | 521600 |
| 2023-09-26 | 23.36 | $9.93 | 653804 |
| 2023-09-25 | 22.80 | $10.08 | 466636 |
| 2023-09-22 | 21.97 | $9.96 | 648542 |
| 2023-09-21 | 21.10 | $10.05 | 632529 |
| 2023-09-20 | 20.40 | $10.29 | 384508 |
| 2023-09-19 | 20.06 | $10.45 | 482900 |
| 2023-09-18 | 19.92 | $10.52 | 637600 |
| 2023-09-15 | 19.98 | $10.73 | 2.8M |
| 2023-09-14 | 20.39 | $10.89 | 813800 |
| 2023-09-13 | 20.78 | $10.50 | 486509 |
| 2023-09-12 | 20.34 | $10.59 | 363828 |
| 2023-09-11 | 20.13 | $10.61 | 416500 |
| 2023-09-08 | 20.00 | $10.67 | 454049 |
| 2023-09-07 | 19.58 | $10.68 | 445600 |
| 2023-09-06 | 19.16 | $10.69 | 547807 |
| 2023-09-05 | 18.85 | $10.86 | 532331 |
| 2023-09-01 | 18.96 | $11.26 | 435932 |
| 2023-08-31 | 19.40 | $11.00 | 538700 |
| 2023-08-30 | 19.22 | $10.96 | 371386 |
| 2023-08-29 | 19.07 | $11.10 | 336900 |
| 2023-08-28 | 18.93 | $11.02 | 344800 |
| 2023-08-25 | 18.87 | $10.94 | 370500 |
| 2023-08-24 | 18.79 | $11.07 | 535144 |
| 2023-08-23 | 18.50 | $11.01 | 381800 |
| 2023-08-22 | 18.04 | $11.00 | 448200 |
| 2023-08-21 | 17.80 | $11.25 | 449045 |
| 2023-08-18 | 17.96 | $11.44 | 429400 |
| 2023-08-17 | 18.23 | $11.37 | 360216 |
| 2023-08-16 | 18.68 | $11.40 | 371648 |
| 2023-08-15 | 19.21 | $11.46 | 535100 |
| 2023-08-14 | 19.91 | $11.85 | 594200 |
| 2023-08-11 | 20.62 | $11.99 | 352100 |
| 2023-08-10 | 21.03 | $11.96 | 434700 |
| 2023-08-09 | 21.40 | $11.93 | 371331 |
| 2023-08-08 | 22.11 | $12.04 | 365700 |
| 2023-08-07 | 22.85 | $12.09 | 427600 |
| 2023-08-04 | 22.89 | $12.02 | 434931 |
| 2023-08-03 | 22.94 | $12.11 | 450314 |
| 2023-08-02 | 23.00 | $11.90 | 488224 |
| 2023-08-01 | 23.31 | $12.19 | 564823 |
| 2023-07-31 | 22.83 | $12.36 | 533721 |
| 2023-07-28 | 21.68 | $12.35 | 551000 |
| 2023-07-27 | 20.48 | $12.20 | 628700 |
| 2023-07-26 | 19.36 | $12.21 | 577000 |
| 2023-07-25 | 18.21 | $11.89 | 524343 |
| 2023-07-24 | 17.34 | $11.98 | 417532 |
| 2023-07-21 | 16.43 | $11.71 | 529800 |
| 2023-07-20 | 15.75 | $11.75 | 558600 |
| 2023-07-19 | 15.04 | $11.88 | 609700 |
| 2023-07-18 | 14.28 | $11.64 | 481000 |
| 2023-07-17 | 13.83 | $11.30 | 475623 |
| 2023-07-14 | 13.76 | $11.14 | 631200 |
| 2023-07-13 | 13.91 | $11.15 | 526400 |
| 2023-07-12 | 14.29 | $10.94 | 436646 |
| 2023-07-11 | 14.87 | $10.79 | 405100 |
| 2023-07-10 | 15.46 | $10.77 | 537801 |
| 2023-07-07 | 16.05 | $10.64 | 497529 |
| 2023-07-06 | 16.38 | $10.50 | 564700 |
| 2023-07-05 | 16.30 | $10.66 | 579237 |
| 2023-07-03 | 16.51 | $10.73 | 305808 |
| 2023-06-30 | 16.85 | $10.60 | 482563 |
| 2023-06-29 | 17.21 | $10.76 | 410354 |
| 2023-06-28 | 17.83 | $10.62 | 542300 |
| 2023-06-27 | 18.18 | $10.65 | 522808 |
| 2023-06-26 | 18.55 | $10.63 | 788100 |
| 2023-06-23 | 18.71 | $10.51 | 2.4M |
| 2023-06-22 | 18.88 | $10.68 | 743676 |
| 2023-06-21 | 19.47 | $11.00 | 716028 |
| 2023-06-20 | 20.30 | $11.31 | 679952 |
| 2023-06-16 | 20.53 | $11.59 | 3.2M |
| 2023-06-15 | 20.62 | $11.69 | 598000 |
| 2023-06-14 | 20.57 | $11.50 | 782700 |
| 2023-06-13 | 20.39 | $11.71 | 614700 |
| 2023-06-12 | 20.25 | $11.45 | 694000 |
| 2023-06-09 | 20.18 | $11.45 | 455011 |
| 2023-06-08 | 20.20 | $11.58 | 537300 |
| 2023-06-07 | 20.08 | $11.78 | 884200 |
| 2023-06-06 | 19.96 | $11.38 | 682500 |
| 2023-06-05 | 20.34 | $10.95 | 726742 |
| 2023-06-02 | 21.00 | $11.36 | 790202 |
| 2023-06-01 | 21.69 | $10.77 | 557600 |
| 2023-05-31 | 22.32 | $10.51 | 734750 |
| 2023-05-30 | 22.70 | $10.75 | 509114 |
| 2023-05-26 | 23.29 | $10.75 | 417605 |
| 2023-05-25 | 23.88 | $10.66 | 626341 |
| 2023-05-24 | 24.48 | $10.76 | 660017 |
| 2023-05-23 | 25.22 | $10.85 | 813700 |
| 2023-05-22 | 26.24 | $10.79 | 1.0M |
| 2023-05-19 | 26.86 | $10.77 | 552521 |
| 2023-05-18 | 27.50 | $11.05 | 706408 |
| 2023-05-17 | 28.56 | $11.15 | 987112 |
| 2023-05-16 | 29.68 | $10.54 | 626500 |
| 2023-05-15 | 30.10 | $10.64 | 921037 |
| 2023-05-12 | 30.55 | $10.59 | 683400 |
| 2023-05-11 | 30.66 | $10.32 | 655100 |
| 2023-05-10 | 30.41 | $10.40 | 736420 |
| 2023-05-09 | 30.17 | $10.33 | 795232 |
| 2023-05-08 | 29.74 | $10.39 | 723243 |
| 2023-05-05 | 29.45 | $10.64 | 1.1M |
| 2023-05-04 | 29.08 | $10.34 | 1.1M |
| 2023-05-03 | 28.19 | $10.62 | 1.3M |
| 2023-05-02 | 27.83 | $10.86 | 1.1M |
| 2023-05-01 | 27.53 | $11.33 | 989406 |
| 2023-04-28 | 27.99 | $11.69 | 642643 |
| 2023-04-27 | 28.98 | $11.72 | 760362 |
| 2023-04-26 | 29.75 | $11.31 | 1.0M |
| 2023-04-25 | 29.76 | $11.20 | 881340 |
| 2023-04-24 | 29.76 | $11.61 | 600400 |
| 2023-04-21 | 30.20 | $11.46 | 580400 |
| 2023-04-20 | 30.30 | $11.51 | 598200 |
| 2023-04-19 | 30.44 | $11.60 | 615200 |
| 2023-04-18 | 30.60 | $11.40 | 527507 |
| 2023-04-17 | 30.76 | $11.67 | 645514 |
| 2023-04-14 | 30.69 | $11.45 | 777854 |
| 2023-04-13 | 30.70 | $11.59 | 643348 |
| 2023-04-12 | 30.30 | $11.59 | 460200 |
| 2023-04-11 | 29.97 | $11.67 | 537337 |
| 2023-04-10 | 29.74 | $11.75 | 742729 |
| 2023-04-06 | 29.49 | $11.67 | 707300 |
| 2023-04-05 | 29.04 | $11.56 | 671216 |
| 2023-04-04 | 28.36 | $11.64 | 887519 |
| 2023-04-03 | 27.65 | $11.88 | 714321 |
| 2023-03-31 | 27.22 | $12.03 | 781800 |
| 2023-03-30 | 26.85 | $12.01 | 794643 |
| 2023-03-29 | 26.47 | $12.30 | 796300 |
| 2023-03-28 | 26.33 | $12.28 | 582019 |
| 2023-03-27 | 26.22 | $12.35 | 1.0M |
| 2023-03-24 | 26.25 | $12.62 | 1.3M |
| 2023-03-23 | 25.85 | $12.15 | 1.1M |
| 2023-03-22 | 25.44 | $12.32 | 1.4M |
| 2023-03-21 | 25.15 | $13.01 | 915046 |
| 2023-03-20 | 25.47 | $12.65 | 1.1M |
| 2023-03-17 | 25.36 | $12.52 | 4.1M |
| 2023-03-16 | 25.23 | $13.18 | 1.3M |
| 2023-03-15 | 25.20 | $12.80 | 1.5M |
| 2023-03-14 | 24.31 | $12.97 | 1.4M |
| 2023-03-13 | 23.70 | $12.85 | 2.3M |
| 2023-03-10 | 21.58 | $12.76 | 1.2M |
| 2023-03-09 | 19.75 | $12.75 | 837502 |
| 2023-03-08 | 18.16 | $13.29 | 403016 |
| 2023-03-07 | 17.25 | $13.29 | 495300 |
| 2023-03-06 | 16.46 | $13.43 | 755200 |
| 2023-03-03 | 15.77 | $13.79 | 399462 |
| 2023-03-02 | 15.56 | $13.68 | 558208 |
| 2023-03-01 | 14.98 | $13.74 | 501100 |
| 2023-02-28 | 14.59 | $13.82 | 630033 |
| 2023-02-27 | 14.51 | $13.78 | 413400 |
| 2023-02-24 | 14.42 | $13.83 | 586135 |
| 2023-02-23 | 14.03 | $13.92 | 597700 |
| 2023-02-22 | 13.62 | $13.88 | 1.0M |
| 2023-02-21 | 13.18 | $13.72 | 548216 |
| 2023-02-17 | 12.73 | $14.06 | 623124 |
| 2023-02-16 | 12.83 | $14.04 | 374139 |
| 2023-02-15 | 12.93 | $14.18 | 320930 |
| 2023-02-14 | 13.10 | $14.11 | 465725 |
| 2023-02-13 | 13.28 | $14.21 | 304900 |
| 2023-02-10 | 13.68 | $14.15 | 558428 |
| 2023-02-09 | 13.98 | $13.95 | 588817 |
| 2023-02-08 | 14.30 | $14.26 | 468913 |
| 2023-02-07 | 14.75 | $14.43 | 524000 |
| 2023-02-06 | 15.21 | $14.41 | 661426 |
| 2023-02-03 | 15.68 | $14.59 | 811800 |
| 2023-02-02 | 15.76 | $14.52 | 649578 |
| 2023-02-01 | 16.04 | $14.14 | 962944 |
| 2023-01-31 | 16.69 | $14.14 | 2.0M |
| 2023-01-30 | 17.54 | $13.76 | 760745 |
| 2023-01-27 | 17.88 | $13.90 | 863750 |
| 2023-01-26 | 18.15 | $13.42 | 499731 |
| 2023-01-25 | 17.34 | $13.41 | 795720 |
| 2023-01-24 | 16.53 | $13.75 | 442900 |
| 2023-01-23 | 15.88 | $13.56 | 668500 |
| 2023-01-20 | 15.30 | $13.81 | 700100 |
| 2023-01-19 | 14.92 | $13.74 | 501349 |
| 2023-01-18 | 14.44 | $13.77 | 628835 |
| 2023-01-17 | 14.19 | $14.20 | 453400 |
| 2023-01-13 | 14.76 | $14.34 | 550819 |
| 2023-01-12 | 15.32 | $14.29 | 455427 |
| 2023-01-11 | 16.06 | $14.15 | 458700 |
| 2023-01-10 | 16.20 | $14.05 | 456900 |
| 2023-01-09 | 16.18 | $13.98 | 388700 |
| 2023-01-06 | 16.24 | $14.19 | 409100 |
| 2023-01-05 | 16.30 | $13.82 | 571914 |
| 2023-01-04 | 15.76 | $13.99 | 659831 |
| 2023-01-03 | 15.37 | $13.94 | 488612 |
| 2022-12-30 | 14.96 | $13.98 | 535653 |
| 2022-12-29 | 14.79 | $14.01 | 337718 |
| 2022-12-28 | 14.66 | $13.91 | 367607 |
| 2022-12-27 | 14.52 | $14.01 | 438372 |
| 2022-12-23 | 14.48 | $14.03 | 425000 |
| 2022-12-22 | 14.39 | $13.92 | 562000 |
| 2022-12-21 | 14.30 | $14.16 | 448800 |
| 2022-12-20 | 14.45 | $13.93 | 441200 |
| 2022-12-19 | 14.28 | $13.90 | 710800 |
| 2022-12-16 | 13.92 | $13.70 | 3.8M |
| 2022-12-15 | 13.51 | $13.87 | 1.1M |
| 2022-12-14 | 13.40 | $13.98 | 826700 |
| 2022-12-13 | 13.47 | $14.25 | 829100 |
| 2022-12-12 | 13.86 | $14.38 | 678948 |
| 2022-12-09 | 13.72 | $14.32 | 385600 |
| 2022-12-08 | 13.73 | $14.46 | 411800 |
| 2022-12-07 | 13.86 | $14.29 | 544135 |
| 2022-12-06 | 13.72 | $14.26 | 543830 |
| 2022-12-05 | 13.70 | $14.31 | 922417 |
| 2022-12-02 | 13.73 | $15.13 | 572900 |
| 2022-12-01 | 13.88 | $15.11 | 502800 |
| 2022-11-30 | 13.72 | $15.29 | 860933 |
| 2022-11-29 | 13.55 | $15.06 | 407420 |
| 2022-11-28 | 13.76 | $14.97 | 474600 |
| 2022-11-25 | 13.83 | $15.23 | 368118 |
| 2022-11-23 | 13.43 | $15.13 | 446634 |
| 2022-11-22 | 13.30 | $15.15 | 494500 |
| 2022-11-21 | 13.13 | $15.05 | 440427 |
| 2022-11-18 | 13.20 | $14.79 | 637723 |
| 2022-11-17 | 13.34 | $14.78 | 454500 |
| 2022-11-16 | 13.74 | $14.89 | 557845 |
| 2022-11-15 | 13.69 | $15.02 | 671503 |
| 2022-11-14 | 13.64 | $14.91 | 839707 |
| 2022-11-11 | 13.59 | $14.85 | 561733 |
| 2022-11-10 | 13.53 | $15.10 | 1.0M |
| 2022-11-09 | 13.21 | $14.71 | 534026 |
| 2022-11-08 | 13.37 | $14.79 | 484645 |
| 2022-11-07 | 13.45 | $14.88 | 500000 |
| 2022-11-04 | 13.32 | $14.98 | 592000 |
| 2022-11-03 | 13.27 | $14.65 | 411332 |
| 2022-11-02 | 13.64 | $14.69 | 857500 |
| 2022-11-01 | 13.70 | $15.08 | 916630 |
| 2022-10-31 | 12.90 | $15.06 | 1.4M |
| 2022-10-28 | 12.09 | $14.94 | 860837 |
| 2022-10-27 | 11.44 | $14.47 | 706017 |
| 2022-10-26 | 11.15 | $14.22 | 819422 |
| 2022-10-25 | 10.97 | $14.47 | 928700 |
| 2022-10-24 | 10.82 | $14.12 | 825606 |
| 2022-10-21 | 11.21 | $13.82 | 1.2M |
| 2022-10-20 | 11.53 | $13.73 | 952089 |
| 2022-10-19 | 11.86 | $14.23 | 713435 |
| 2022-10-18 | 11.90 | $14.38 | 966045 |
| 2022-10-17 | 11.49 | $14.37 | 1.1M |
| 2022-10-14 | 11.37 | $14.09 | 743408 |
| 2022-10-13 | 11.24 | $14.15 | 913400 |
| 2022-10-12 | 11.42 | $13.79 | 475900 |
| 2022-10-11 | 11.85 | $13.76 | 766400 |
| 2022-10-10 | 12.04 | $13.59 | 907200 |
| 2022-10-07 | 12.18 | $13.51 | 1.1M |
| 2022-10-06 | 12.32 | $13.79 | 916704 |
| 2022-10-05 | 12.89 | $13.89 | 756300 |
| 2022-10-04 | 13.48 | $14.03 | 810813 |
| 2022-10-03 | 14.04 | $13.68 | 823103 |
| 2022-09-30 | 14.24 | $13.51 | 944641 |
| 2022-09-29 | 14.50 | $13.75 | 1.1M |
| 2022-09-28 | 15.01 | $13.99 | 1.2M |
| 2022-09-27 | 15.62 | $13.69 | 903424 |
| 2022-09-26 | 16.08 | $13.90 | 840700 |
| 2022-09-23 | 16.92 | $14.04 | 1.0M |
| 2022-09-22 | 17.72 | $14.25 | 894913 |
| 2022-09-21 | 18.05 | $14.53 | 568000 |
| 2022-09-20 | 17.68 | $14.62 | 533445 |
| 2022-09-19 | 17.51 | $14.48 | 640400 |
| 2022-09-16 | 17.56 | $14.26 | 3.3M |
| 2022-09-15 | 18.02 | $14.08 | 867835 |
| 2022-09-14 | 18.81 | $13.88 | 735000 |
| 2022-09-13 | 19.44 | $13.71 | 759400 |
| 2022-09-12 | 20.11 | $14.17 | 939300 |
| 2022-09-09 | 20.80 | $14.08 | 428232 |
| 2022-09-08 | 21.67 | $13.95 | 593324 |
| 2022-09-07 | 22.71 | $13.75 | 586202 |
| 2022-09-06 | 23.40 | $13.70 | 749417 |
| 2022-09-02 | 24.14 | $13.94 | 551016 |
| 2022-09-01 | 25.34 | $14.13 | 818543 |
| 2022-08-31 | 26.51 | $14.07 | 938500 |
| 2022-08-30 | 27.84 | $14.26 | 581531 |
| 2022-08-29 | 29.31 | $14.15 | 810829 |
| 2022-08-26 | 30.65 | $14.25 | 673407 |
| 2022-08-25 | 31.78 | $14.50 | 772200 |
| 2022-08-24 | 32.65 | $14.38 | 711134 |
| 2022-08-23 | 33.64 | $14.56 | 337048 |
| 2022-08-22 | 34.11 | $14.64 | 610800 |
| 2022-08-19 | 34.42 | $14.97 | 515231 |
| 2022-08-18 | 33.86 | $15.17 | 392900 |
| 2022-08-17 | 32.58 | $15.16 | 462300 |
| 2022-08-16 | 31.27 | $15.14 | 652112 |
| 2022-08-15 | 29.90 | $15.08 | 838700 |
| 2022-08-12 | 28.56 | $14.86 | 608505 |
| 2022-08-11 | 27.39 | $14.65 | 702200 |
| 2022-08-10 | 26.34 | $14.46 | 627600 |
| 2022-08-09 | 25.37 | $14.43 | 684900 |
| 2022-08-08 | 24.53 | $14.20 | 634102 |
| 2022-08-05 | 23.88 | $14.16 | 830645 |
| 2022-08-04 | 23.26 | $14.09 | 584829 |
| 2022-08-03 | 22.70 | $14.04 | 690200 |
| 2022-08-02 | 22.11 | $14.23 | 682000 |
| 2022-08-01 | 20.74 | $14.44 | 753400 |
| 2022-07-29 | 19.29 | $14.38 | 706319 |
| 2022-07-28 | 17.92 | $14.15 | 954600 |
| 2022-07-27 | 16.77 | $13.84 | 890300 |
| 2022-07-26 | 15.94 | $13.62 | 1.3M |
| 2022-07-25 | 15.20 | $13.45 | 1.3M |
| 2022-07-22 | 15.02 | $13.07 | 628800 |
| 2022-07-21 | 15.64 | $13.13 | 603327 |
| 2022-07-20 | 16.38 | $13.10 | 652800 |
| 2022-07-19 | 17.13 | $12.99 | 592600 |
| 2022-07-18 | 17.85 | $12.70 | 483400 |
| 2022-07-15 | 17.97 | $12.68 | 569832 |
| 2022-07-14 | 17.63 | $12.41 | 650045 |
| 2022-07-13 | 17.27 | $12.59 | 519300 |
| 2022-07-12 | 17.49 | $12.76 | 723900 |
| 2022-07-11 | 17.94 | $12.78 | 537422 |
| 2022-07-08 | 18.70 | $12.86 | 680219 |
| 2022-07-07 | 19.52 | $12.87 | 716900 |
| 2022-07-06 | 20.39 | $12.94 | 730132 |
| 2022-07-05 | 21.36 | $13.02 | 1.1M |
| 2022-07-01 | 22.38 | $13.01 | 880200 |
| 2022-06-30 | 23.53 | $12.80 | 926000 |
| 2022-06-29 | 24.43 | $12.73 | 667332 |
| 2022-06-28 | 25.62 | $12.82 | 667519 |
| 2022-06-27 | 26.74 | $12.81 | 703500 |
| 2022-06-24 | 27.99 | $12.88 | 2.5M |
| 2022-06-23 | 29.43 | $12.50 | 927631 |
| 2022-06-22 | 30.10 | $12.60 | 988005 |
| 2022-06-21 | 30.91 | $12.57 | 1.3M |
| 2022-06-17 | 31.52 | $12.21 | 2.3M |
| 2022-06-16 | 31.51 | $12.11 | 986817 |
| 2022-06-15 | 31.22 | $12.40 | 940138 |
| 2022-06-14 | 31.37 | $12.34 | 918227 |
| 2022-06-13 | 31.33 | $12.33 | 1.4M |
| 2022-06-10 | 31.29 | $12.38 | 1.0M |
| 2022-06-09 | 30.78 | $12.37 | 774046 |
| 2022-06-08 | 30.42 | $12.58 | 533800 |
| 2022-06-07 | 30.36 | $12.74 | 642800 |
| 2022-06-06 | 30.41 | $12.70 | 468219 |
| 2022-06-03 | 30.59 | $12.67 | 602924 |
| 2022-06-02 | 30.78 | $12.84 | 850157 |
| 2022-06-01 | 31.00 | $12.78 | 688000 |
| 2022-05-31 | 31.25 | $12.89 | 1.1M |
| 2022-05-27 | 31.59 | $12.87 | 664910 |
| 2022-05-26 | 32.09 | $12.83 | 706700 |
| 2022-05-25 | 32.54 | $12.67 | 759849 |
| 2022-05-24 | 33.00 | $12.64 | 636610 |
| 2022-05-23 | 32.94 | $12.58 | 661000 |
| 2022-05-20 | 32.96 | $12.37 | 858233 |
| 2022-05-19 | 32.45 | $12.44 | 1.6M |
| 2022-05-18 | 32.09 | $12.55 | 1.0M |
| 2022-05-17 | 31.86 | $12.59 | 781200 |
| 2022-05-16 | 31.56 | $12.24 | 954903 |
| 2022-05-13 | 30.52 | $12.25 | 658610 |
| 2022-05-12 | 29.49 | $12.31 | 906740 |
| 2022-05-11 | 28.21 | $12.26 | 836390 |
| 2022-05-10 | 27.05 | $12.20 | 1.1M |
| 2022-05-09 | 25.83 | $12.37 | 974709 |
| 2022-05-06 | 24.70 | $12.35 | 1.7M |
| 2022-05-05 | 23.39 | $12.65 | 855500 |
| 2022-05-04 | 22.46 | $12.70 | 976264 |
| 2022-05-03 | 21.48 | $12.60 | 941315 |
| 2022-05-02 | 20.68 | $12.56 | 1.2M |
| 2022-04-29 | 19.83 | $12.68 | 1.3M |
| 2022-04-28 | 19.25 | $12.84 | 544516 |
| 2022-04-27 | 18.73 | $12.75 | 907800 |
| 2022-04-26 | 18.22 | $12.85 | 998202 |
| 2022-04-25 | 17.73 | $13.05 | 1.0M |
| 2022-04-22 | 17.34 | $13.26 | 846200 |
| 2022-04-21 | 17.56 | $13.47 | 677500 |
| 2022-04-20 | 18.12 | $13.46 | 644200 |
| 2022-04-19 | 18.71 | $13.36 | 914500 |
| 2022-04-18 | 18.96 | $13.06 | 766900 |
| 2022-04-14 | 18.58 | $13.10 | 696302 |
| 2022-04-13 | 18.22 | $13.19 | 792730 |
| 2022-04-12 | 17.68 | $12.99 | 812500 |
| 2022-04-11 | 17.34 | $13.05 | 1.2M |
| 2022-04-08 | 17.13 | $13.04 | 794200 |
| 2022-04-07 | 16.63 | $13.12 | 984500 |
| 2022-04-06 | 16.13 | $13.20 | 909115 |
| 2022-04-05 | 15.85 | $13.30 | 1.1M |
| 2022-04-04 | 15.64 | $13.45 | 686606 |
| 2022-04-01 | 15.18 | $13.51 | 854800 |
| 2022-03-31 | 14.94 | $13.51 | 671129 |
| 2022-03-30 | 14.72 | $13.67 | 766000 |
| 2022-03-29 | 14.71 | $14.05 | 888322 |
| 2022-03-28 | 15.06 | $13.83 | 759500 |
| 2022-03-25 | 15.00 | $13.80 | 692805 |
| 2022-03-24 | 14.94 | $13.55 | 821200 |
| 2022-03-23 | 14.22 | $13.33 | 1.2M |
| 2022-03-22 | 13.52 | $13.85 | 731715 |
| 2022-03-21 | 13.42 | $13.80 | 1.1M |
| 2022-03-18 | 13.20 | $13.80 | 7.3M |
| 2022-03-17 | 12.96 | $13.99 | 999516 |
| 2022-03-16 | 13.26 | $14.30 | 1.0M |
| 2022-03-15 | 13.83 | $14.09 | 769517 |
| 2022-03-14 | 14.43 | $14.23 | 1.1M |
| 2022-03-11 | 15.00 | $14.01 | 717400 |
| 2022-03-10 | 15.35 | $13.85 | 468944 |
| 2022-03-09 | 15.09 | $13.80 | 595000 |
| 2022-03-08 | 14.99 | $13.70 | 796200 |
| 2022-03-07 | 14.73 | $13.71 | 745707 |
| 2022-03-04 | 14.27 | $13.86 | 908247 |
| 2022-03-03 | 13.91 | $14.13 | 756450 |
| 2022-03-02 | 13.72 | $13.93 | 689219 |
| 2022-03-01 | 13.18 | $13.60 | 1.3M |
| 2022-02-28 | 12.61 | $14.08 | 2.4M |
| 2022-02-25 | 12.57 | $14.03 | 1.4M |
| 2022-02-24 | 12.52 | $13.73 | 845005 |
| 2022-02-23 | 11.62 | $13.98 | 756704 |
| 2022-02-22 | 11.69 | $14.15 | 846200 |
| 2022-02-18 | 12.11 | $14.26 | 1.0M |
| 2022-02-17 | 12.55 | $13.97 | 839400 |
| 2022-02-16 | 12.78 | $14.26 | 549399 |
| 2022-02-15 | 13.45 | $14.21 | 599400 |
| 2022-02-14 | 14.15 | $14.06 | 1.1M |
| 2022-02-11 | 14.89 | $14.18 | 1.0M |
| 2022-02-10 | 15.51 | $13.99 | 900000 |
| 2022-02-09 | 15.77 | $13.94 | 607448 |
| 2022-02-08 | 16.10 | $14.23 | 656437 |
| 2022-02-07 | 16.64 | $13.96 | 645720 |
| 2022-02-04 | 16.55 | $13.93 | 678702 |
| 2022-02-03 | 16.46 | $13.84 | 710607 |
| 2022-02-02 | 16.27 | $13.80 | 996719 |
| 2022-02-01 | 16.02 | $14.09 | 1.2M |
| 2022-01-31 | 16.03 | $14.11 | 2.6M |
| 2022-01-28 | 16.04 | $14.02 | 935100 |
| 2022-01-27 | 15.85 | $14.02 | 1.0M |
| 2022-01-26 | 16.00 | $14.32 | 1.1M |
| 2022-01-25 | 16.58 | $14.59 | 1.1M |
| 2022-01-24 | 17.02 | $14.41 | 1.3M |
| 2022-01-21 | 17.09 | $14.28 | 866700 |
| 2022-01-20 | 17.71 | $14.38 | 574602 |
| 2022-01-19 | 18.62 | $14.65 | 512191 |
| 2022-01-18 | 19.03 | $14.94 | 589800 |
| 2022-01-14 | 18.72 | $15.01 | 837910 |
| 2022-01-13 | 18.60 | $14.84 | 782900 |
| 2022-01-12 | 18.05 | $14.81 | 560400 |
| 2022-01-11 | 17.62 | $14.75 | 713400 |
| 2022-01-10 | 17.32 | $14.72 | 1.2M |
| 2022-01-07 | 16.61 | $14.72 | 909555 |
| 2022-01-06 | 15.92 | $14.68 | 949163 |
| 2022-01-05 | 15.32 | $14.35 | 670700 |
| 2022-01-04 | 14.81 | $14.40 | 716400 |
| 2022-01-03 | 14.38 | $14.25 | 633632 |
| 2021-12-31 | 14.17 | $14.16 | 368829 |
| 2021-12-30 | 14.32 | $14.15 | 494300 |
| 2021-12-29 | 14.45 | $14.16 | 310500 |
| 2021-12-28 | 14.72 | $14.14 | 406012 |
| 2021-12-27 | 14.96 | $14.13 | 415500 |
| 2021-12-23 | 15.41 | $14.00 | 284400 |
| 2021-12-22 | 15.97 | $13.86 | 403654 |
| 2021-12-21 | 16.65 | $13.73 | 470900 |
| 2021-12-20 | 17.36 | $13.54 | 827041 |
| 2021-12-17 | 17.76 | $13.77 | 3.6M |
| 2021-12-16 | 18.43 | $13.80 | 694708 |
| 2021-12-15 | 19.33 | $13.53 | 1.6M |
| 2021-12-14 | 20.22 | $13.77 | 802100 |
| 2021-12-13 | 21.02 | $13.70 | 572329 |
| 2021-12-10 | 22.03 | $13.71 | 378730 |
| 2021-12-09 | 23.09 | $13.64 | 428606 |
| 2021-12-08 | 24.27 | $13.84 | 459800 |
| 2021-12-07 | 25.36 | $13.86 | 615129 |
| 2021-12-06 | 26.39 | $14.15 | 701900 |
| 2021-12-03 | 27.14 | $13.93 | 1.2M |
| 2021-12-02 | 28.15 | $13.79 | 970800 |
| 2021-12-01 | 29.39 | $13.20 | 633504 |
| 2021-11-30 | 30.58 | $13.28 | 680244 |
| 2021-11-29 | 31.10 | $13.32 | 597200 |
| 2021-11-26 | 31.95 | $13.45 | 516300 |
| 2021-11-24 | 32.85 | $14.11 | 206500 |
| 2021-11-23 | 33.70 | $14.16 | 333327 |
| 2021-11-22 | 34.55 | $14.07 | 371600 |
| 2021-11-19 | 35.44 | $13.86 | 401700 |
| 2021-11-18 | 37.05 | $13.94 | 462107 |
| 2021-11-17 | 38.30 | $13.98 | 468600 |
| 2021-11-16 | 39.60 | $14.19 | 491146 |
| 2021-11-15 | 40.08 | $14.34 | 570029 |
| 2021-11-12 | 40.25 | $14.23 | 370800 |
| 2021-11-11 | 40.49 | $14.42 | 504100 |
| 2021-11-10 | 40.67 | $14.26 | 345600 |
| 2021-11-09 | 41.13 | $14.17 | 445900 |
| 2021-11-08 | 41.67 | $14.22 | 376045 |
| 2021-11-05 | 42.23 | $14.21 | 478100 |
| 2021-11-04 | 42.89 | $13.89 | 654202 |
| 2021-11-03 | 43.63 | $14.32 | 553723 |
| 2021-11-02 | 43.80 | $14.06 | 371900 |
| 2021-11-01 | 44.12 | $14.22 | 459118 |
| 2021-10-29 | 44.55 | $13.80 | 467906 |
| 2021-10-28 | 45.34 | $13.89 | 548500 |
| 2021-10-27 | 45.98 | $14.02 | 773400 |
| 2021-10-26 | 46.17 | $14.26 | 642710 |
| 2021-10-25 | 45.89 | $14.31 | 826400 |
| 2021-10-22 | 45.72 | $14.09 | 370332 |
| 2021-10-21 | 45.78 | $13.98 | 642244 |
| 2021-10-20 | 45.94 | $14.02 | 443200 |
| 2021-10-19 | 46.12 | $13.80 | 358900 |
| 2021-10-18 | 46.44 | $13.81 | 388706 |
| 2021-10-15 | 46.61 | $13.91 | 661930 |
| 2021-10-14 | 46.48 | $13.98 | 334701 |
| 2021-10-13 | 46.57 | $13.84 | 447200 |
| 2021-10-12 | 46.73 | $13.93 | 420011 |
| 2021-10-11 | 46.70 | $13.89 | 379148 |
| 2021-10-08 | 46.33 | $13.90 | 388700 |
| 2021-10-07 | 46.08 | $13.75 | 445018 |
| 2021-10-06 | 45.98 | $13.58 | 545700 |
| 2021-10-05 | 46.07 | $13.56 | 718200 |
| 2021-10-04 | 45.88 | $13.56 | 634700 |
| 2021-10-01 | 45.68 | $13.48 | 810739 |
| 2021-09-30 | 45.51 | $13.28 | 819000 |
| 2021-09-29 | 45.42 | $13.40 | 624800 |
| 2021-09-28 | 45.36 | $13.24 | 714800 |
| 2021-09-27 | 45.22 | $13.29 | 803900 |
| 2021-09-24 | 45.09 | $12.94 | 491628 |
| 2021-09-23 | 45.30 | $12.81 | 455600 |
| 2021-09-22 | 45.61 | $12.57 | 613900 |
| 2021-09-21 | 46.19 | $12.43 | 636200 |
| 2021-09-20 | 46.90 | $12.50 | 1.0M |
| 2021-09-17 | 47.70 | $12.80 | 2.4M |
| 2021-09-16 | 48.13 | $12.58 | 555237 |
| 2021-09-15 | 48.58 | $12.69 | 507839 |
| 2021-09-14 | 48.83 | $12.70 | 602900 |
| 2021-09-13 | 49.08 | $12.78 | 647409 |
| 2021-09-10 | 49.25 | $12.63 | 717700 |
| 2021-09-09 | 49.50 | $12.64 | 654700 |
| 2021-09-08 | 49.78 | $12.59 | 424100 |
| 2021-09-07 | 50.10 | $12.69 | 418631 |
| 2021-09-03 | 50.17 | $12.74 | 490733 |
| 2021-09-02 | 50.17 | $12.89 | 393000 |
| 2021-09-01 | 49.90 | $12.95 | 311700 |
| 2021-08-31 | 49.62 | $13.02 | 365800 |
| 2021-08-30 | 49.28 | $12.93 | 323312 |
| 2021-08-27 | 48.91 | $13.16 | 573636 |
| 2021-08-26 | 48.43 | $12.95 | 412636 |
| 2021-08-25 | 47.94 | $13.05 | 428000 |
| 2021-08-24 | 47.29 | $13.08 | 408313 |
| 2021-08-23 | 46.56 | $13.17 | 322100 |
| 2021-08-20 | 45.80 | $13.10 | 1.2M |
| 2021-08-19 | 45.02 | $12.97 | 491900 |
| 2021-08-18 | 44.20 | $13.09 | 378110 |
| 2021-08-17 | 43.12 | $13.22 | 440900 |
| 2021-08-16 | 41.91 | $13.33 | 576308 |
| 2021-08-13 | 40.58 | $13.32 | 527731 |
| 2021-08-12 | 39.08 | $13.34 | 574000 |
| 2021-08-11 | 37.46 | $13.37 | 502300 |
| 2021-08-10 | 35.78 | $13.22 | 330503 |
| 2021-08-09 | 34.03 | $13.10 | 297200 |
| 2021-08-06 | 32.14 | $13.18 | 494100 |
| 2021-08-05 | 30.14 | $12.97 | 442200 |
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