Is Xenia Hotels & Resorts, Inc. (XHR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Xenia Hotels & Resorts, Inc. (XHR) research center and poll results.
NYSE : XHR
Xenia Hotels & Resorts, Inc. — Technical Indicators
$20.58 USD
$0.5 (2.49%)
- Volume
- 851.96K
- Average Volume
- 814.64K
- Market Capitalization
- $1.9B
- P/E Ratio
- -275.13
- Dividend Yield
- 2.72%
- Price Target
- $21.00
- Year High
- $22.06
- Year Low
- $11.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$7.65
- Current Ratio
- $12.44
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.77
2026-07-31
Close Price
$20.58
Vol: 1.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.11
Average
14.78
Maximum
20.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.77 | $20.58 | 1.2M |
| 2026-07-30 | 20.76 | $20.08 | 1.4M |
| 2026-07-29 | 20.75 | $21.82 | 989000 |
| 2026-07-28 | 20.68 | $21.82 | 494171 |
| 2026-07-27 | 20.62 | $21.65 | 625000 |
| 2026-07-24 | 20.58 | $21.49 | 474503 |
| 2026-07-23 | 20.52 | $21.03 | 709143 |
| 2026-07-22 | 20.48 | $21.31 | 522020 |
| 2026-07-21 | 20.42 | $21.43 | 557449 |
| 2026-07-20 | 20.35 | $21.10 | 496919 |
| 2026-07-17 | 20.30 | $21.00 | 495100 |
| 2026-07-16 | 20.23 | $20.75 | 562715 |
| 2026-07-15 | 20.17 | $20.60 | 422242 |
| 2026-07-14 | 20.09 | $20.28 | 717200 |
| 2026-07-13 | 20.05 | $20.00 | 412276 |
| 2026-07-10 | 20.01 | $20.17 | 583916 |
| 2026-07-09 | 19.93 | $20.17 | 412500 |
| 2026-07-08 | 19.84 | $19.78 | 690338 |
| 2026-07-07 | 19.77 | $20.23 | 725200 |
| 2026-07-06 | 19.68 | $20.18 | 684908 |
| 2026-07-02 | 19.59 | $20.35 | 760900 |
| 2026-07-01 | 19.46 | $19.90 | 1.3M |
| 2026-06-30 | 19.35 | $20.36 | 849700 |
| 2026-06-29 | 19.21 | $20.63 | 1.1M |
| 2026-06-26 | 19.04 | $20.81 | 2.6M |
| 2026-06-25 | 18.88 | $20.40 | 597942 |
| 2026-06-24 | 18.73 | $20.22 | 808800 |
| 2026-06-23 | 18.59 | $20.03 | 856006 |
| 2026-06-22 | 18.43 | $20.10 | 857810 |
| 2026-06-18 | 18.27 | $20.02 | 2.4M |
| 2026-06-17 | 18.11 | $19.53 | 1.0M |
| 2026-06-16 | 17.96 | $19.60 | 1.1M |
| 2026-06-15 | 17.79 | $19.13 | 1.7M |
| 2026-06-12 | 17.63 | $19.45 | 717876 |
| 2026-06-11 | 17.48 | $19.23 | 814900 |
| 2026-06-10 | 17.34 | $18.46 | 682324 |
| 2026-06-09 | 17.24 | $18.47 | 1.0M |
| 2026-06-08 | 17.14 | $18.33 | 1.2M |
| 2026-06-05 | 17.08 | $18.39 | 813500 |
| 2026-06-04 | 17.00 | $18.29 | 976913 |
| 2026-06-03 | 16.92 | $17.76 | 1.3M |
| 2026-06-02 | 16.87 | $17.76 | 749528 |
| 2026-06-01 | 16.78 | $17.52 | 652100 |
| 2026-05-29 | 16.74 | $17.37 | 958922 |
| 2026-05-28 | 16.69 | $17.55 | 689704 |
| 2026-05-27 | 16.61 | $17.43 | 631448 |
| 2026-05-26 | 16.55 | $17.34 | 542000 |
| 2026-05-22 | 16.48 | $16.82 | 539940 |
| 2026-05-21 | 16.45 | $16.92 | 414300 |
| 2026-05-20 | 16.40 | $16.90 | 409141 |
| 2026-05-19 | 16.36 | $16.39 | 562600 |
| 2026-05-18 | 16.35 | $16.37 | 867821 |
| 2026-05-15 | 16.35 | $15.91 | 1.2M |
| 2026-05-14 | 16.37 | $16.40 | 548645 |
| 2026-05-13 | 16.34 | $16.36 | 573712 |
| 2026-05-12 | 16.32 | $16.43 | 485526 |
| 2026-05-11 | 16.32 | $16.60 | 457600 |
| 2026-05-08 | 16.29 | $17.03 | 568082 |
| 2026-05-07 | 16.23 | $16.85 | 692800 |
| 2026-05-06 | 16.17 | $16.74 | 758100 |
| 2026-05-05 | 16.09 | $16.73 | 812623 |
| 2026-05-04 | 15.99 | $15.95 | 822747 |
| 2026-05-01 | 15.93 | $16.71 | 1.0M |
| 2026-04-30 | 15.83 | $16.27 | 688740 |
| 2026-04-29 | 15.75 | $16.07 | 1.2M |
| 2026-04-28 | 15.69 | $16.12 | 772813 |
| 2026-04-27 | 15.61 | $16.08 | 891700 |
| 2026-04-24 | 15.54 | $16.08 | 1.7M |
| 2026-04-23 | 15.49 | $16.09 | 663000 |
| 2026-04-22 | 15.44 | $15.96 | 550342 |
| 2026-04-21 | 15.38 | $16.26 | 478000 |
| 2026-04-20 | 15.30 | $16.44 | 343447 |
| 2026-04-17 | 15.20 | $16.25 | 853300 |
| 2026-04-16 | 15.12 | $15.82 | 575700 |
| 2026-04-15 | 15.06 | $15.96 | 1.1M |
| 2026-04-14 | 14.98 | $16.30 | 1.2M |
| 2026-04-13 | 14.89 | $16.10 | 812291 |
| 2026-04-10 | 14.79 | $15.86 | 578836 |
| 2026-04-09 | 14.72 | $15.59 | 619435 |
| 2026-04-08 | 14.68 | $15.18 | 741908 |
| 2026-04-07 | 14.67 | $14.66 | 526100 |
| 2026-04-06 | 14.68 | $14.72 | 510834 |
| 2026-04-02 | 14.70 | $14.81 | 621028 |
| 2026-04-01 | 14.73 | $14.63 | 589847 |
| 2026-03-31 | 14.78 | $14.83 | 576510 |
| 2026-03-30 | 14.80 | $14.66 | 553124 |
| 2026-03-27 | 14.83 | $14.63 | 541700 |
| 2026-03-26 | 14.86 | $15.11 | 534900 |
| 2026-03-25 | 14.90 | $15.02 | 552034 |
| 2026-03-24 | 14.92 | $14.75 | 571813 |
| 2026-03-23 | 14.97 | $14.75 | 748500 |
| 2026-03-20 | 15.03 | $14.27 | 1.4M |
| 2026-03-19 | 15.12 | $14.72 | 525912 |
| 2026-03-18 | 15.18 | $14.59 | 529148 |
| 2026-03-17 | 15.23 | $14.50 | 465710 |
| 2026-03-16 | 15.30 | $14.41 | 355500 |
| 2026-03-13 | 15.37 | $14.16 | 475146 |
| 2026-03-12 | 15.43 | $14.37 | 456000 |
| 2026-03-11 | 15.51 | $14.80 | 442619 |
| 2026-03-10 | 15.57 | $14.91 | 450300 |
| 2026-03-09 | 15.61 | $14.97 | 566149 |
| 2026-03-06 | 15.64 | $15.09 | 593300 |
| 2026-03-05 | 15.65 | $15.46 | 576340 |
| 2026-03-04 | 15.65 | $15.66 | 669422 |
| 2026-03-03 | 15.62 | $15.21 | 727300 |
| 2026-03-02 | 15.60 | $15.18 | 625622 |
| 2026-02-27 | 15.58 | $15.28 | 1.2M |
| 2026-02-26 | 15.56 | $15.97 | 1.8M |
| 2026-02-25 | 15.48 | $15.39 | 1.3M |
| 2026-02-24 | 15.46 | $15.70 | 761400 |
| 2026-02-23 | 15.43 | $15.92 | 786425 |
| 2026-02-20 | 15.39 | $16.10 | 497539 |
| 2026-02-19 | 15.35 | $15.84 | 580334 |
| 2026-02-18 | 15.32 | $15.70 | 461241 |
| 2026-02-17 | 15.26 | $15.91 | 386322 |
| 2026-02-13 | 15.20 | $15.73 | 466148 |
| 2026-02-12 | 15.16 | $15.48 | 879100 |
| 2026-02-11 | 15.11 | $15.95 | 512700 |
| 2026-02-10 | 15.05 | $15.98 | 596585 |
| 2026-02-09 | 15.00 | $15.62 | 539446 |
| 2026-02-06 | 14.96 | $15.56 | 526800 |
| 2026-02-05 | 14.93 | $15.32 | 540641 |
| 2026-02-04 | 14.90 | $15.50 | 641100 |
| 2026-02-03 | 14.87 | $15.00 | 519606 |
| 2026-02-02 | 14.84 | $14.91 | 604700 |
| 2026-01-30 | 14.81 | $14.75 | 734331 |
| 2026-01-29 | 14.78 | $14.79 | 600900 |
| 2026-01-28 | 14.76 | $14.52 | 702744 |
| 2026-01-27 | 14.77 | $14.87 | 728000 |
| 2026-01-26 | 14.76 | $15.08 | 778738 |
| 2026-01-23 | 14.75 | $15.20 | 1.2M |
| 2026-01-22 | 14.71 | $15.29 | 1.3M |
| 2026-01-21 | 14.69 | $15.22 | 1.4M |
| 2026-01-20 | 14.68 | $14.53 | 830824 |
| 2026-01-16 | 14.71 | $14.67 | 789027 |
| 2026-01-15 | 14.73 | $14.87 | 762104 |
| 2026-01-14 | 14.73 | $14.61 | 884418 |
| 2026-01-13 | 14.74 | $14.75 | 575801 |
| 2026-01-12 | 14.74 | $14.86 | 760700 |
| 2026-01-09 | 14.72 | $14.96 | 710627 |
| 2026-01-08 | 14.68 | $14.96 | 792323 |
| 2026-01-07 | 14.62 | $14.74 | 908800 |
| 2026-01-06 | 14.56 | $14.78 | 1.2M |
| 2026-01-05 | 14.50 | $14.39 | 1.4M |
| 2026-01-02 | 14.45 | $14.34 | 970326 |
| 2025-12-31 | 14.42 | $14.14 | 1.0M |
| 2025-12-30 | 14.40 | $14.46 | 1.7M |
| 2025-12-29 | 14.36 | $14.64 | 501200 |
| 2025-12-26 | 14.33 | $14.74 | 356131 |
| 2025-12-24 | 14.29 | $14.75 | 418900 |
| 2025-12-23 | 14.26 | $14.54 | 689300 |
| 2025-12-22 | 14.22 | $14.85 | 680135 |
| 2025-12-19 | 14.18 | $14.98 | 3.2M |
| 2025-12-18 | 14.10 | $15.09 | 909513 |
| 2025-12-17 | 14.02 | $15.14 | 799145 |
| 2025-12-16 | 13.95 | $14.92 | 1.2M |
| 2025-12-15 | 13.88 | $14.86 | 1.1M |
| 2025-12-12 | 13.84 | $14.69 | 1.1M |
| 2025-12-11 | 13.80 | $14.52 | 966913 |
| 2025-12-10 | 13.77 | $14.10 | 1.2M |
| 2025-12-09 | 13.75 | $13.79 | 901225 |
| 2025-12-08 | 13.75 | $13.54 | 790130 |
| 2025-12-05 | 13.76 | $13.50 | 550900 |
| 2025-12-04 | 13.73 | $13.46 | 644500 |
| 2025-12-03 | 13.70 | $13.75 | 483800 |
| 2025-12-02 | 13.64 | $13.68 | 629500 |
| 2025-12-01 | 13.59 | $13.73 | 497118 |
| 2025-11-28 | 13.51 | $13.98 | 279410 |
| 2025-11-26 | 13.45 | $14.00 | 820800 |
| 2025-11-25 | 13.39 | $14.04 | 749448 |
| 2025-11-24 | 13.34 | $13.81 | 1.1M |
| 2025-11-21 | 13.29 | $13.92 | 808203 |
| 2025-11-20 | 13.25 | $13.41 | 979900 |
| 2025-11-19 | 13.24 | $13.62 | 1.0M |
| 2025-11-18 | 13.23 | $13.69 | 920218 |
| 2025-11-17 | 13.21 | $13.54 | 1.2M |
| 2025-11-14 | 13.20 | $14.06 | 1.0M |
| 2025-11-13 | 13.15 | $13.83 | 897826 |
| 2025-11-12 | 13.10 | $13.85 | 932200 |
| 2025-11-11 | 13.06 | $13.83 | 826533 |
| 2025-11-10 | 13.01 | $13.82 | 1.0M |
| 2025-11-07 | 12.96 | $13.59 | 1.1M |
| 2025-11-06 | 12.90 | $13.05 | 1.3M |
| 2025-11-05 | 12.88 | $12.82 | 937100 |
| 2025-11-04 | 12.88 | $12.53 | 1.1M |
| 2025-11-03 | 12.90 | $12.59 | 1.8M |
| 2025-10-31 | 12.93 | $12.30 | 1.6M |
| 2025-10-30 | 12.98 | $12.74 | 942000 |
| 2025-10-29 | 13.02 | $12.85 | 1.1M |
| 2025-10-28 | 13.06 | $12.85 | 503531 |
| 2025-10-27 | 13.10 | $13.00 | 705000 |
| 2025-10-24 | 13.16 | $13.04 | 1.2M |
| 2025-10-23 | 13.23 | $13.18 | 445800 |
| 2025-10-22 | 13.28 | $13.45 | 618135 |
| 2025-10-21 | 13.33 | $13.33 | 457915 |
| 2025-10-20 | 13.38 | $13.28 | 463700 |
| 2025-10-17 | 13.44 | $13.03 | 378000 |
| 2025-10-16 | 13.53 | $12.90 | 502600 |
| 2025-10-15 | 13.63 | $13.06 | 568700 |
| 2025-10-14 | 13.70 | $12.81 | 572924 |
| 2025-10-13 | 13.79 | $12.70 | 428800 |
| 2025-10-10 | 13.90 | $12.43 | 608200 |
| 2025-10-09 | 14.01 | $12.68 | 607348 |
| 2025-10-08 | 14.11 | $12.81 | 613400 |
| 2025-10-07 | 14.19 | $12.88 | 907031 |
| 2025-10-06 | 14.27 | $13.21 | 1.3M |
| 2025-10-03 | 14.32 | $13.36 | 733500 |
| 2025-10-02 | 14.37 | $13.59 | 609717 |
| 2025-10-01 | 14.43 | $13.57 | 639000 |
| 2025-09-30 | 14.46 | $13.72 | 739200 |
| 2025-09-29 | 14.48 | $14.19 | 706234 |
| 2025-09-26 | 14.48 | $14.36 | 428905 |
| 2025-09-25 | 14.47 | $14.24 | 691000 |
| 2025-09-24 | 14.47 | $14.39 | 560643 |
| 2025-09-23 | 14.45 | $14.45 | 565453 |
| 2025-09-22 | 14.42 | $14.44 | 602400 |
| 2025-09-19 | 14.40 | $14.78 | 2.7M |
| 2025-09-18 | 14.33 | $14.83 | 727400 |
| 2025-09-17 | 14.25 | $14.56 | 665200 |
| 2025-09-16 | 14.19 | $14.66 | 723000 |
| 2025-09-15 | 14.12 | $14.78 | 759100 |
| 2025-09-12 | 14.03 | $14.72 | 685216 |
| 2025-09-11 | 13.97 | $14.69 | 599500 |
| 2025-09-10 | 13.91 | $14.44 | 731100 |
| 2025-09-09 | 13.84 | $14.34 | 770600 |
| 2025-09-08 | 13.75 | $14.30 | 1.1M |
| 2025-09-05 | 13.66 | $14.41 | 734613 |
| 2025-09-04 | 13.58 | $14.64 | 985045 |
| 2025-09-03 | 13.49 | $14.28 | 768312 |
| 2025-09-02 | 13.41 | $14.16 | 1.9M |
| 2025-08-29 | 13.34 | $14.13 | 690934 |
| 2025-08-28 | 13.26 | $14.17 | 1.5M |
| 2025-08-27 | 13.19 | $14.27 | 638618 |
| 2025-08-26 | 13.11 | $13.94 | 1.1M |
| 2025-08-25 | 13.06 | $13.90 | 602300 |
| 2025-08-22 | 13.02 | $14.09 | 1.1M |
| 2025-08-21 | 12.98 | $13.31 | 503921 |
| 2025-08-20 | 12.97 | $13.29 | 491904 |
| 2025-08-19 | 12.97 | $13.37 | 462811 |
| 2025-08-18 | 12.96 | $13.14 | 487212 |
| 2025-08-15 | 12.95 | $13.08 | 1.2M |
| 2025-08-14 | 12.93 | $13.36 | 754400 |
| 2025-08-13 | 12.90 | $13.51 | 985200 |
| 2025-08-12 | 12.87 | $13.14 | 966549 |
| 2025-08-11 | 12.87 | $12.55 | 1.4M |
| 2025-08-08 | 12.90 | $12.53 | 1.6M |
| 2025-08-07 | 12.93 | $12.78 | 1.8M |
| 2025-08-06 | 12.96 | $12.73 | 1.2M |
| 2025-08-05 | 12.97 | $12.75 | 1.7M |
| 2025-08-04 | 12.98 | $12.79 | 1.3M |
| 2025-08-01 | 12.99 | $12.48 | 1.7M |
| 2025-07-31 | 13.02 | $12.71 | 1.9M |
| 2025-07-30 | 13.05 | $12.69 | 881500 |
| 2025-07-29 | 13.06 | $13.06 | 1.2M |
| 2025-07-28 | 13.04 | $13.10 | 663321 |
| 2025-07-25 | 13.02 | $13.25 | 944400 |
| 2025-07-24 | 12.99 | $13.11 | 1.3M |
| 2025-07-23 | 12.96 | $13.34 | 897107 |
| 2025-07-22 | 12.91 | $13.19 | 1.3M |
| 2025-07-21 | 12.88 | $12.78 | 650000 |
| 2025-07-18 | 12.85 | $12.74 | 1.0M |
| 2025-07-17 | 12.83 | $12.79 | 1.1M |
| 2025-07-16 | 12.80 | $12.97 | 1.2M |
| 2025-07-15 | 12.77 | $12.98 | 1.1M |
| 2025-07-14 | 12.72 | $13.26 | 1.2M |
| 2025-07-11 | 12.67 | $13.15 | 1.3M |
| 2025-07-10 | 12.63 | $13.26 | 3.2M |
| 2025-07-09 | 12.59 | $12.91 | 937700 |
| 2025-07-08 | 12.57 | $13.10 | 1.3M |
| 2025-07-07 | 12.52 | $12.88 | 1.5M |
| 2025-07-03 | 12.47 | $13.20 | 391335 |
| 2025-07-02 | 12.41 | $13.17 | 1.1M |
| 2025-07-01 | 12.36 | $13.01 | 1.0M |
| 2025-06-30 | 12.31 | $12.57 | 1.4M |
| 2025-06-27 | 12.29 | $12.79 | 2.0M |
| 2025-06-26 | 12.26 | $12.68 | 958000 |
| 2025-06-25 | 12.23 | $12.36 | 838100 |
| 2025-06-24 | 12.22 | $12.50 | 817111 |
| 2025-06-23 | 12.17 | $12.48 | 1.3M |
| 2025-06-20 | 12.13 | $12.26 | 2.6M |
| 2025-06-18 | 12.10 | $12.28 | 749320 |
| 2025-06-17 | 12.08 | $12.21 | 599600 |
| 2025-06-16 | 12.07 | $12.31 | 895909 |
| 2025-06-13 | 12.07 | $11.98 | 841503 |
| 2025-06-12 | 12.09 | $12.31 | 716400 |
| 2025-06-11 | 12.08 | $12.36 | 736200 |
| 2025-06-10 | 12.08 | $12.52 | 593500 |
| 2025-06-09 | 12.07 | $12.33 | 650900 |
| 2025-06-06 | 12.03 | $12.19 | 714613 |
| 2025-06-05 | 12.00 | $11.97 | 874000 |
| 2025-06-04 | 11.96 | $11.93 | 631700 |
| 2025-06-03 | 11.93 | $12.18 | 925617 |
| 2025-06-02 | 11.90 | $11.91 | 1.0M |
| 2025-05-30 | 11.87 | $12.23 | 1.0M |
| 2025-05-29 | 11.80 | $12.20 | 700800 |
| 2025-05-28 | 11.73 | $12.09 | 758937 |
| 2025-05-27 | 11.65 | $12.08 | 774141 |
| 2025-05-23 | 11.59 | $11.58 | 626215 |
| 2025-05-22 | 11.54 | $11.66 | 798710 |
| 2025-05-21 | 11.47 | $11.61 | 1.0M |
| 2025-05-20 | 11.40 | $11.90 | 1.7M |
| 2025-05-19 | 11.30 | $12.14 | 749100 |
| 2025-05-16 | 11.19 | $12.30 | 844300 |
| 2025-05-15 | 11.07 | $12.24 | 855100 |
| 2025-05-14 | 10.95 | $12.25 | 1.2M |
| 2025-05-13 | 10.82 | $12.32 | 1.1M |
| 2025-05-12 | 10.69 | $12.30 | 1.5M |
| 2025-05-09 | 10.57 | $11.56 | 865500 |
| 2025-05-08 | 10.48 | $11.52 | 762800 |
| 2025-05-07 | 10.43 | $11.29 | 1.3M |
| 2025-05-06 | 10.33 | $11.23 | 703300 |
| 2025-05-05 | 10.24 | $11.54 | 1.5M |
| 2025-05-02 | 10.15 | $11.44 | 1.4M |
| 2025-05-01 | 10.11 | $10.83 | 843727 |
| 2025-04-30 | 10.16 | $10.68 | 720926 |
| 2025-04-29 | 10.21 | $10.62 | 582420 |
| 2025-04-28 | 10.27 | $10.73 | 726811 |
| 2025-04-25 | 10.32 | $10.54 | 621944 |
| 2025-04-24 | 10.40 | $10.41 | 894348 |
| 2025-04-23 | 10.49 | $10.15 | 835300 |
| 2025-04-22 | 10.61 | $9.99 | 706600 |
| 2025-04-21 | 10.74 | $9.89 | 858230 |
| 2025-04-17 | 10.87 | $9.90 | 764831 |
| 2025-04-16 | 11.01 | $9.72 | 904900 |
| 2025-04-15 | 11.16 | $9.78 | 848500 |
| 2025-04-14 | 11.30 | $9.76 | 723900 |
| 2025-04-11 | 11.46 | $9.79 | 987000 |
| 2025-04-10 | 11.60 | $9.75 | 1.5M |
| 2025-04-09 | 11.73 | $10.54 | 2.4M |
| 2025-04-08 | 11.84 | $9.22 | 1.7M |
| 2025-04-07 | 12.02 | $9.51 | 1.8M |
| 2025-04-04 | 12.20 | $9.81 | 1.8M |
| 2025-04-03 | 12.38 | $10.53 | 744700 |
| 2025-04-02 | 12.51 | $11.80 | 862937 |
| 2025-04-01 | 12.58 | $11.76 | 856143 |
| 2025-03-31 | 12.66 | $11.76 | 677800 |
| 2025-03-28 | 12.74 | $11.81 | 534900 |
| 2025-03-27 | 12.82 | $12.11 | 1.1M |
| 2025-03-26 | 12.88 | $12.30 | 1.0M |
| 2025-03-25 | 12.93 | $12.40 | 1.0M |
| 2025-03-24 | 12.96 | $12.67 | 694900 |
| 2025-03-21 | 13.02 | $12.48 | 1.7M |
| 2025-03-20 | 13.10 | $12.64 | 944500 |
| 2025-03-19 | 13.19 | $12.80 | 715008 |
| 2025-03-18 | 13.27 | $12.53 | 714900 |
| 2025-03-17 | 13.38 | $13.00 | 800744 |
| 2025-03-14 | 13.45 | $12.59 | 687800 |
| 2025-03-13 | 13.54 | $12.31 | 842800 |
| 2025-03-12 | 13.65 | $12.78 | 1.2M |
| 2025-03-11 | 13.74 | $12.87 | 1.8M |
| 2025-03-10 | 13.84 | $13.06 | 1.3M |
| 2025-03-07 | 13.94 | $13.40 | 1.2M |
| 2025-03-06 | 14.01 | $13.16 | 676832 |
| 2025-03-05 | 14.08 | $13.26 | 857300 |
| 2025-03-04 | 14.14 | $13.18 | 1.2M |
| 2025-03-03 | 14.22 | $13.39 | 836200 |
| 2025-02-28 | 14.29 | $13.44 | 1.1M |
| 2025-02-27 | 14.38 | $13.29 | 832445 |
| 2025-02-26 | 14.45 | $13.26 | 1.1M |
| 2025-02-25 | 14.55 | $13.06 | 1.4M |
| 2025-02-24 | 14.65 | $13.95 | 763300 |
| 2025-02-21 | 14.69 | $14.00 | 902322 |
| 2025-02-20 | 14.74 | $14.44 | 865900 |
| 2025-02-19 | 14.76 | $14.47 | 873800 |
| 2025-02-18 | 14.79 | $14.66 | 716110 |
| 2025-02-14 | 14.80 | $14.47 | 557100 |
| 2025-02-13 | 14.82 | $14.39 | 565208 |
| 2025-02-12 | 14.85 | $14.38 | 487810 |
| 2025-02-11 | 14.86 | $14.71 | 539021 |
| 2025-02-10 | 14.85 | $14.85 | 816500 |
| 2025-02-07 | 14.85 | $14.95 | 447100 |
| 2025-02-06 | 14.83 | $14.83 | 426500 |
| 2025-02-05 | 14.83 | $14.54 | 506900 |
| 2025-02-04 | 14.85 | $14.62 | 649420 |
| 2025-02-03 | 14.86 | $14.61 | 668900 |
| 2025-01-31 | 14.86 | $14.96 | 899600 |
| 2025-01-30 | 14.86 | $15.07 | 961000 |
| 2025-01-29 | 14.86 | $14.83 | 731400 |
| 2025-01-28 | 14.87 | $15.20 | 849038 |
| 2025-01-27 | 14.88 | $15.05 | 1.0M |
| 2025-01-24 | 14.89 | $14.80 | 427200 |
| 2025-01-23 | 14.90 | $14.98 | 411300 |
| 2025-01-22 | 14.91 | $14.90 | 521900 |
| 2025-01-21 | 14.91 | $14.98 | 415100 |
| 2025-01-17 | 14.92 | $14.84 | 460247 |
| 2025-01-16 | 14.97 | $14.88 | 384205 |
| 2025-01-15 | 15.03 | $14.95 | 698221 |
| 2025-01-14 | 15.07 | $14.67 | 498316 |
| 2025-01-13 | 15.14 | $14.55 | 500300 |
| 2025-01-10 | 15.23 | $14.70 | 781500 |
| 2025-01-08 | 15.31 | $14.71 | 494927 |
| 2025-01-07 | 15.38 | $14.66 | 420315 |
| 2025-01-06 | 15.46 | $14.96 | 633018 |
| 2025-01-03 | 15.51 | $14.84 | 768000 |
| 2025-01-02 | 15.58 | $14.75 | 513436 |
| 2024-12-31 | 15.65 | $14.86 | 1.1M |
| 2024-12-30 | 15.68 | $15.10 | 965700 |
| 2024-12-27 | 15.69 | $15.09 | 460904 |
| 2024-12-26 | 15.71 | $15.30 | 322349 |
| 2024-12-24 | 15.72 | $15.22 | 162900 |
| 2024-12-23 | 15.74 | $15.10 | 580106 |
| 2024-12-20 | 15.75 | $15.14 | 3.1M |
| 2024-12-19 | 15.75 | $14.98 | 696137 |
| 2024-12-18 | 15.74 | $15.02 | 739000 |
| 2024-12-17 | 15.73 | $15.95 | 684314 |
| 2024-12-16 | 15.67 | $16.04 | 576800 |
| 2024-12-13 | 15.60 | $15.85 | 550708 |
| 2024-12-12 | 15.56 | $16.06 | 724742 |
| 2024-12-11 | 15.52 | $16.21 | 574617 |
| 2024-12-10 | 15.47 | $16.35 | 401631 |
| 2024-12-09 | 15.42 | $16.21 | 556000 |
| 2024-12-06 | 15.36 | $16.08 | 523500 |
| 2024-12-05 | 15.31 | $16.06 | 747000 |
| 2024-12-04 | 15.27 | $16.17 | 834535 |
| 2024-12-03 | 15.19 | $16.27 | 710248 |
| 2024-12-02 | 15.09 | $15.41 | 479600 |
| 2024-11-29 | 15.03 | $15.38 | 349204 |
| 2024-11-27 | 14.97 | $15.35 | 404345 |
| 2024-11-26 | 14.93 | $15.53 | 713700 |
| 2024-11-25 | 14.89 | $15.68 | 1.1M |
| 2024-11-22 | 14.83 | $15.33 | 634600 |
| 2024-11-21 | 14.80 | $15.02 | 566914 |
| 2024-11-20 | 14.77 | $14.76 | 839848 |
| 2024-11-19 | 14.75 | $14.82 | 797600 |
| 2024-11-18 | 14.74 | $14.77 | 677027 |
| 2024-11-15 | 14.73 | $14.77 | 996409 |
| 2024-11-14 | 14.73 | $15.00 | 977400 |
| 2024-11-13 | 14.73 | $15.15 | 539500 |
| 2024-11-12 | 14.72 | $15.24 | 587400 |
| 2024-11-11 | 14.70 | $15.38 | 686600 |
| 2024-11-08 | 14.67 | $15.09 | 903627 |
| 2024-11-07 | 14.67 | $14.96 | 1.3M |
| 2024-11-06 | 14.66 | $15.41 | 1.2M |
| 2024-11-05 | 14.62 | $14.49 | 347108 |
| 2024-11-04 | 14.64 | $14.29 | 660600 |
| 2024-11-01 | 14.67 | $14.13 | 415739 |
| 2024-10-31 | 14.73 | $14.17 | 751200 |
| 2024-10-30 | 14.76 | $14.66 | 418900 |
| 2024-10-29 | 14.78 | $14.61 | 467700 |
| 2024-10-28 | 14.79 | $14.64 | 454000 |
| 2024-10-25 | 14.79 | $14.55 | 320214 |
| 2024-10-24 | 14.82 | $14.59 | 634400 |
| 2024-10-23 | 14.84 | $14.31 | 402217 |
| 2024-10-22 | 14.87 | $14.50 | 219602 |
| 2024-10-21 | 14.91 | $14.60 | 379300 |
| 2024-10-18 | 14.94 | $14.79 | 268700 |
| 2024-10-17 | 14.96 | $14.99 | 472100 |
| 2024-10-16 | 14.97 | $15.01 | 480007 |
| 2024-10-15 | 14.93 | $14.83 | 468623 |
| 2024-10-14 | 14.89 | $14.87 | 352700 |
| 2024-10-11 | 14.84 | $14.91 | 525143 |
| 2024-10-10 | 14.79 | $14.81 | 981539 |
| 2024-10-09 | 14.72 | $14.70 | 707600 |
| 2024-10-08 | 14.65 | $14.77 | 1.2M |
| 2024-10-07 | 14.57 | $14.96 | 1.0M |
| 2024-10-04 | 14.48 | $15.29 | 971600 |
| 2024-10-03 | 14.38 | $14.74 | 1.0M |
| 2024-10-02 | 14.32 | $15.12 | 1.3M |
| 2024-10-01 | 14.25 | $14.76 | 773748 |
| 2024-09-30 | 14.22 | $14.77 | 737741 |
| 2024-09-27 | 14.19 | $15.05 | 571500 |
| 2024-09-26 | 14.14 | $15.09 | 620624 |
| 2024-09-25 | 14.08 | $14.86 | 726900 |
| 2024-09-24 | 14.03 | $15.26 | 488801 |
| 2024-09-23 | 13.95 | $15.19 | 1.1M |
| 2024-09-20 | 13.88 | $15.16 | 2.5M |
| 2024-09-19 | 13.79 | $15.21 | 1.2M |
| 2024-09-18 | 13.70 | $14.23 | 832000 |
| 2024-09-17 | 13.65 | $14.10 | 439446 |
| 2024-09-16 | 13.61 | $13.81 | 484700 |
| 2024-09-13 | 13.58 | $13.92 | 675519 |
| 2024-09-12 | 13.55 | $13.40 | 433600 |
| 2024-09-11 | 13.53 | $13.22 | 426600 |
| 2024-09-10 | 13.51 | $13.16 | 512100 |
| 2024-09-09 | 13.49 | $13.31 | 591500 |
| 2024-09-06 | 13.47 | $13.33 | 528119 |
| 2024-09-05 | 13.44 | $13.35 | 686900 |
| 2024-09-04 | 13.40 | $13.89 | 1.2M |
| 2024-09-03 | 13.35 | $14.00 | 660843 |
| 2024-08-30 | 13.28 | $14.24 | 733400 |
| 2024-08-29 | 13.23 | $14.02 | 838836 |
| 2024-08-28 | 13.21 | $13.98 | 1.6M |
| 2024-08-27 | 13.21 | $13.83 | 1.9M |
| 2024-08-26 | 13.22 | $13.72 | 539000 |
| 2024-08-23 | 13.25 | $13.78 | 489547 |
| 2024-08-22 | 13.27 | $13.34 | 385712 |
| 2024-08-21 | 13.30 | $13.37 | 449000 |
| 2024-08-20 | 13.33 | $13.15 | 466132 |
| 2024-08-19 | 13.39 | $13.41 | 452410 |
| 2024-08-16 | 13.44 | $13.17 | 717400 |
| 2024-08-15 | 13.50 | $13.35 | 2.0M |
| 2024-08-14 | 13.56 | $12.94 | 629043 |
| 2024-08-13 | 13.65 | $12.91 | 498300 |
| 2024-08-12 | 13.75 | $12.66 | 628601 |
| 2024-08-09 | 13.83 | $12.91 | 655219 |
| 2024-08-08 | 13.90 | $12.75 | 570528 |
| 2024-08-07 | 13.98 | $12.57 | 852200 |
| 2024-08-06 | 14.05 | $12.82 | 1.0M |
| 2024-08-05 | 14.10 | $12.62 | 1.2M |
| 2024-08-02 | 14.17 | $13.28 | 1.6M |
| 2024-08-01 | 14.19 | $13.64 | 1.3M |
| 2024-07-31 | 14.21 | $13.88 | 1.9M |
| 2024-07-30 | 14.21 | $14.15 | 2.7M |
| 2024-07-29 | 14.20 | $14.23 | 375900 |
| 2024-07-26 | 14.21 | $14.29 | 452033 |
| 2024-07-25 | 14.19 | $13.88 | 750600 |
| 2024-07-24 | 14.19 | $13.98 | 723127 |
| 2024-07-23 | 14.20 | $14.41 | 871400 |
| 2024-07-22 | 14.19 | $14.43 | 408400 |
| 2024-07-19 | 14.18 | $14.33 | 437723 |
| 2024-07-18 | 14.18 | $14.43 | 442844 |
| 2024-07-17 | 14.18 | $14.85 | 1.1M |
| 2024-07-16 | 14.15 | $14.80 | 867300 |
| 2024-07-15 | 14.12 | $14.42 | 592730 |
| 2024-07-12 | 14.12 | $14.27 | 896209 |
| 2024-07-11 | 14.14 | $14.27 | 664000 |
| 2024-07-10 | 14.13 | $14.02 | 412617 |
| 2024-07-09 | 14.15 | $13.86 | 455724 |
| 2024-07-08 | 14.16 | $13.91 | 302400 |
| 2024-07-05 | 14.19 | $13.84 | 582320 |
| 2024-07-03 | 14.22 | $13.90 | 202626 |
| 2024-07-02 | 14.24 | $13.98 | 1.0M |
| 2024-07-01 | 14.27 | $13.93 | 587024 |
| 2024-06-28 | 14.30 | $14.33 | 1.9M |
| 2024-06-27 | 14.29 | $13.99 | 618700 |
| 2024-06-26 | 14.29 | $13.84 | 598007 |
| 2024-06-25 | 14.31 | $14.10 | 810443 |
| 2024-06-24 | 14.32 | $14.34 | 686300 |
| 2024-06-21 | 14.31 | $14.25 | 3.0M |
| 2024-06-20 | 14.31 | $14.33 | 565100 |
| 2024-06-18 | 14.32 | $14.31 | 836720 |
| 2024-06-17 | 14.33 | $14.34 | 652500 |
| 2024-06-14 | 14.35 | $14.24 | 502436 |
| 2024-06-13 | 14.38 | $14.43 | 619100 |
| 2024-06-12 | 14.39 | $14.53 | 1.2M |
| 2024-06-11 | 14.41 | $14.14 | 1.4M |
| 2024-06-10 | 14.44 | $14.31 | 1.1M |
| 2024-06-07 | 14.47 | $14.25 | 375830 |
| 2024-06-06 | 14.50 | $14.38 | 376017 |
| 2024-06-05 | 14.51 | $14.43 | 442700 |
| 2024-06-04 | 14.53 | $14.42 | 517000 |
| 2024-06-03 | 14.55 | $14.55 | 1.0M |
| 2024-05-31 | 14.57 | $14.49 | 1.6M |
| 2024-05-30 | 14.55 | $14.16 | 1.2M |
| 2024-05-29 | 14.54 | $14.04 | 538645 |
| 2024-05-28 | 14.53 | $14.17 | 469600 |
| 2024-05-24 | 14.53 | $14.21 | 517136 |
| 2024-05-23 | 14.52 | $14.18 | 729613 |
| 2024-05-22 | 14.52 | $14.32 | 548900 |
| 2024-05-21 | 14.53 | $14.43 | 363040 |
| 2024-05-20 | 14.54 | $14.59 | 641560 |
| 2024-05-17 | 14.52 | $14.69 | 871100 |
| 2024-05-16 | 14.48 | $14.84 | 445214 |
| 2024-05-15 | 14.44 | $14.76 | 555400 |
| 2024-05-14 | 14.41 | $14.78 | 517000 |
| 2024-05-13 | 14.39 | $14.85 | 619323 |
| 2024-05-10 | 14.37 | $14.87 | 797300 |
| 2024-05-09 | 14.37 | $14.83 | 752228 |
| 2024-05-08 | 14.38 | $14.65 | 663600 |
| 2024-05-07 | 14.40 | $14.73 | 1.4M |
| 2024-05-06 | 14.43 | $14.89 | 799100 |
| 2024-05-03 | 14.45 | $14.97 | 1.7M |
| 2024-05-02 | 14.47 | $13.99 | 1.5M |
| 2024-05-01 | 14.51 | $13.94 | 645028 |
| 2024-04-30 | 14.56 | $13.87 | 695600 |
| 2024-04-29 | 14.61 | $14.11 | 475700 |
| 2024-04-26 | 14.65 | $14.13 | 377013 |
| 2024-04-25 | 14.69 | $14.14 | 612600 |
| 2024-04-24 | 14.74 | $14.53 | 642000 |
| 2024-04-23 | 14.76 | $14.54 | 809300 |
| 2024-04-22 | 14.78 | $14.19 | 600100 |
| 2024-04-19 | 14.83 | $14.00 | 1.1M |
| 2024-04-18 | 14.89 | $14.04 | 883834 |
| 2024-04-17 | 14.94 | $14.12 | 616000 |
| 2024-04-16 | 14.99 | $14.34 | 815300 |
| 2024-04-15 | 15.02 | $14.58 | 574826 |
| 2024-04-12 | 15.03 | $14.85 | 637705 |
| 2024-04-11 | 15.03 | $15.01 | 623200 |
| 2024-04-10 | 15.02 | $14.94 | 764530 |
| 2024-04-09 | 15.03 | $15.35 | 589312 |
| 2024-04-08 | 15.03 | $15.38 | 734600 |
| 2024-04-05 | 15.03 | $15.26 | 982500 |
| 2024-04-04 | 15.04 | $14.97 | 832957 |
| 2024-04-03 | 15.07 | $14.92 | 739700 |
| 2024-04-02 | 15.09 | $14.71 | 753600 |
| 2024-04-01 | 15.12 | $14.91 | 522005 |
| 2024-03-28 | 15.15 | $15.01 | 964600 |
| 2024-03-27 | 15.16 | $15.09 | 983600 |
| 2024-03-26 | 15.14 | $14.98 | 500844 |
| 2024-03-25 | 15.10 | $14.98 | 724770 |
| 2024-03-22 | 15.00 | $15.11 | 470635 |
| 2024-03-21 | 14.91 | $15.32 | 741428 |
| 2024-03-20 | 14.81 | $15.06 | 612800 |
| 2024-03-19 | 14.72 | $15.05 | 913100 |
| 2024-03-18 | 14.63 | $14.87 | 762410 |
| 2024-03-15 | 14.55 | $14.76 | 2.4M |
| 2024-03-14 | 14.48 | $14.84 | 824000 |
| 2024-03-13 | 14.38 | $14.94 | 931312 |
| 2024-03-12 | 14.27 | $15.12 | 1.1M |
| 2024-03-11 | 14.19 | $15.28 | 593300 |
| 2024-03-08 | 14.08 | $15.47 | 690600 |
| 2024-03-07 | 13.97 | $15.31 | 853645 |
| 2024-03-06 | 13.85 | $15.64 | 921148 |
| 2024-03-05 | 13.73 | $15.35 | 1.5M |
| 2024-03-04 | 13.61 | $15.23 | 1.5M |
| 2024-03-01 | 13.52 | $15.49 | 1.8M |
| 2024-02-29 | 13.42 | $15.34 | 3.2M |
| 2024-02-28 | 13.31 | $14.64 | 2.3M |
| 2024-02-27 | 13.27 | $14.10 | 3.6M |
| 2024-02-26 | 13.26 | $13.06 | 732744 |
| 2024-02-23 | 13.29 | $13.31 | 394743 |
| 2024-02-22 | 13.30 | $13.32 | 598200 |
| 2024-02-21 | 13.30 | $13.33 | 439400 |
| 2024-02-20 | 13.29 | $13.15 | 487147 |
| 2024-02-16 | 13.29 | $13.23 | 933200 |
| 2024-02-15 | 13.29 | $13.41 | 665048 |
| 2024-02-14 | 13.27 | $12.92 | 551329 |
| 2024-02-13 | 13.26 | $12.77 | 640700 |
| 2024-02-12 | 13.28 | $13.39 | 545000 |
| 2024-02-09 | 13.26 | $13.16 | 393000 |
| 2024-02-08 | 13.27 | $13.15 | 430730 |
| 2024-02-07 | 13.27 | $13.02 | 394448 |
| 2024-02-06 | 13.28 | $13.13 | 377026 |
| 2024-02-05 | 13.30 | $13.06 | 551000 |
| 2024-02-02 | 13.31 | $13.33 | 798581 |
| 2024-02-01 | 13.31 | $13.48 | 671122 |
| 2024-01-31 | 13.30 | $13.33 | 1.2M |
| 2024-01-30 | 13.31 | $13.71 | 763315 |
| 2024-01-29 | 13.30 | $13.86 | 861500 |
| 2024-01-26 | 13.30 | $13.70 | 847411 |
| 2024-01-25 | 13.31 | $13.56 | 1.0M |
| 2024-01-24 | 13.33 | $13.27 | 1.2M |
| 2024-01-23 | 13.35 | $13.15 | 787221 |
| 2024-01-22 | 13.37 | $13.22 | 511300 |
| 2024-01-19 | 13.38 | $13.20 | 596600 |
| 2024-01-18 | 13.38 | $12.91 | 515200 |
| 2024-01-17 | 13.39 | $12.84 | 621314 |
| 2024-01-16 | 13.41 | $13.03 | 391600 |
| 2024-01-12 | 13.42 | $13.16 | 300200 |
| 2024-01-11 | 13.42 | $13.23 | 431000 |
| 2024-01-10 | 13.40 | $13.23 | 466948 |
| 2024-01-09 | 13.37 | $13.23 | 417900 |
| 2024-01-08 | 13.34 | $13.45 | 397200 |
| 2024-01-05 | 13.30 | $13.29 | 859037 |
| 2024-01-04 | 13.25 | $13.25 | 607647 |
| 2024-01-03 | 13.20 | $13.28 | 652500 |
| 2024-01-02 | 13.17 | $13.60 | 726242 |
| 2023-12-29 | 13.12 | $13.62 | 802200 |
| 2023-12-28 | 13.05 | $13.83 | 538145 |
| 2023-12-27 | 12.96 | $13.91 | 586700 |
| 2023-12-26 | 12.89 | $13.87 | 607200 |
| 2023-12-22 | 12.82 | $13.71 | 649200 |
| 2023-12-21 | 12.76 | $13.61 | 767304 |
| 2023-12-20 | 12.71 | $13.28 | 857433 |
| 2023-12-19 | 12.66 | $13.29 | 1.3M |
| 2023-12-18 | 12.63 | $13.17 | 1.0M |
| 2023-12-15 | 12.60 | $13.07 | 3.7M |
| 2023-12-14 | 12.57 | $13.34 | 1.0M |
| 2023-12-13 | 12.53 | $13.04 | 1.2M |
| 2023-12-12 | 12.51 | $12.88 | 748930 |
| 2023-12-11 | 12.46 | $12.74 | 733209 |
| 2023-12-08 | 12.42 | $12.63 | 1.4M |
| 2023-12-07 | 12.38 | $12.49 | 649122 |
| 2023-12-06 | 12.34 | $12.34 | 743200 |
| 2023-12-05 | 12.33 | $12.37 | 661700 |
| 2023-12-04 | 12.32 | $12.63 | 701400 |
| 2023-12-01 | 12.30 | $12.53 | 770003 |
| 2023-11-30 | 12.28 | $12.21 | 1.1M |
| 2023-11-29 | 12.24 | $12.14 | 571100 |
| 2023-11-28 | 12.21 | $12.42 | 612200 |
| 2023-11-27 | 12.17 | $12.48 | 491500 |
| 2023-11-24 | 12.11 | $12.60 | 215703 |
| 2023-11-22 | 12.07 | $12.50 | 383945 |
| 2023-11-21 | 12.03 | $12.38 | 361700 |
| 2023-11-20 | 12.00 | $12.63 | 441446 |
| 2023-11-17 | 11.95 | $12.61 | 772307 |
| 2023-11-16 | 11.90 | $12.40 | 531200 |
| 2023-11-15 | 11.87 | $12.57 | 574909 |
| 2023-11-14 | 11.83 | $12.56 | 1.2M |
| 2023-11-13 | 11.81 | $11.91 | 1.1M |
| 2023-11-10 | 11.81 | $11.99 | 1.1M |
| 2023-11-09 | 11.78 | $11.76 | 911700 |
| 2023-11-08 | 11.78 | $11.78 | 590546 |
| 2023-11-07 | 11.78 | $12.04 | 1.0M |
| 2023-11-06 | 11.77 | $12.16 | 932618 |
| 2023-11-03 | 11.75 | $12.39 | 1.1M |
| 2023-11-02 | 11.72 | $12.06 | 1.3M |
| 2023-11-01 | 11.70 | $11.35 | 1.7M |
| 2023-10-31 | 11.72 | $11.63 | 1.3M |
| 2023-10-30 | 11.71 | $11.58 | 1.3M |
| 2023-10-27 | 11.73 | $11.25 | 861300 |
| 2023-10-26 | 11.75 | $11.78 | 721537 |
| 2023-10-25 | 11.76 | $11.73 | 598345 |
| 2023-10-24 | 11.76 | $11.83 | 663800 |
| 2023-10-23 | 11.74 | $11.63 | 934424 |
| 2023-10-20 | 11.74 | $11.61 | 1.0M |
| 2023-10-19 | 11.73 | $11.73 | 999323 |
| 2023-10-18 | 11.73 | $11.92 | 813019 |
| 2023-10-17 | 11.72 | $12.11 | 778500 |
| 2023-10-16 | 11.72 | $11.79 | 521000 |
| 2023-10-13 | 11.73 | $11.48 | 377500 |
| 2023-10-12 | 11.77 | $11.76 | 481900 |
| 2023-10-11 | 11.78 | $11.81 | 449516 |
| 2023-10-10 | 11.77 | $11.86 | 394000 |
| 2023-10-09 | 11.78 | $11.69 | 337000 |
| 2023-10-06 | 11.79 | $11.75 | 712900 |
| 2023-10-05 | 11.80 | $11.74 | 575818 |
| 2023-10-04 | 11.80 | $11.70 | 674400 |
| 2023-10-03 | 11.81 | $11.50 | 539518 |
| 2023-10-02 | 11.82 | $11.89 | 977300 |
| 2023-09-29 | 11.82 | $11.78 | 690726 |
| 2023-09-28 | 11.82 | $11.94 | 636503 |
| 2023-09-27 | 11.82 | $11.63 | 804300 |
| 2023-09-26 | 11.84 | $11.41 | 519900 |
| 2023-09-25 | 11.85 | $11.65 | 876816 |
| 2023-09-22 | 11.82 | $11.51 | 418200 |
| 2023-09-21 | 11.80 | $11.65 | 359800 |
| 2023-09-20 | 11.78 | $11.82 | 731121 |
| 2023-09-19 | 11.75 | $11.96 | 664244 |
| 2023-09-18 | 11.72 | $11.97 | 601304 |
| 2023-09-15 | 11.68 | $12.33 | 2.9M |
| 2023-09-14 | 11.62 | $11.97 | 1.2M |
| 2023-09-13 | 11.61 | $11.66 | 982518 |
| 2023-09-12 | 11.61 | $12.06 | 505331 |
| 2023-09-11 | 11.59 | $11.92 | 694616 |
| 2023-09-08 | 11.58 | $12.00 | 859200 |
| 2023-09-07 | 11.59 | $11.68 | 652015 |
| 2023-09-06 | 11.62 | $11.79 | 649615 |
| 2023-09-05 | 11.65 | $11.79 | 982719 |
| 2023-09-01 | 11.68 | $11.85 | 669900 |
| 2023-08-31 | 11.69 | $11.80 | 1.2M |
| 2023-08-30 | 11.70 | $11.93 | 850800 |
| 2023-08-29 | 11.71 | $12.07 | 1.0M |
| 2023-08-28 | 11.74 | $11.59 | 1.4M |
| 2023-08-25 | 11.79 | $10.96 | 754219 |
| 2023-08-24 | 11.88 | $11.19 | 868812 |
| 2023-08-23 | 11.93 | $11.30 | 538126 |
| 2023-08-22 | 11.98 | $11.25 | 627200 |
| 2023-08-21 | 12.03 | $11.19 | 663027 |
| 2023-08-18 | 12.09 | $11.29 | 694642 |
| 2023-08-17 | 12.15 | $11.20 | 1.2M |
| 2023-08-16 | 12.21 | $11.59 | 870500 |
| 2023-08-15 | 12.27 | $11.65 | 716129 |
| 2023-08-14 | 12.32 | $11.66 | 564947 |
| 2023-08-11 | 12.35 | $11.90 | 471100 |
| 2023-08-10 | 12.38 | $12.14 | 526800 |
| 2023-08-09 | 12.42 | $12.27 | 409600 |
| 2023-08-08 | 12.45 | $12.36 | 358200 |
| 2023-08-07 | 12.49 | $12.37 | 451000 |
| 2023-08-04 | 12.53 | $12.07 | 811000 |
| 2023-08-03 | 12.57 | $12.00 | 1.2M |
| 2023-08-02 | 12.60 | $12.22 | 820300 |
| 2023-08-01 | 12.62 | $12.57 | 898800 |
| 2023-07-31 | 12.63 | $12.70 | 1.1M |
| 2023-07-28 | 12.61 | $12.69 | 793900 |
| 2023-07-27 | 12.59 | $12.19 | 596532 |
| 2023-07-26 | 12.58 | $12.21 | 630615 |
| 2023-07-25 | 12.57 | $12.30 | 450306 |
| 2023-07-24 | 12.55 | $12.34 | 530200 |
| 2023-07-21 | 12.52 | $12.49 | 564000 |
| 2023-07-20 | 12.50 | $12.47 | 462318 |
| 2023-07-19 | 12.48 | $12.73 | 842800 |
| 2023-07-18 | 12.45 | $12.64 | 727300 |
| 2023-07-17 | 12.43 | $12.38 | 416400 |
| 2023-07-14 | 12.43 | $12.51 | 549000 |
| 2023-07-13 | 12.42 | $12.89 | 503300 |
| 2023-07-12 | 12.40 | $12.92 | 702836 |
| 2023-07-11 | 12.39 | $13.14 | 675932 |
| 2023-07-10 | 12.36 | $13.14 | 813500 |
| 2023-07-07 | 12.36 | $12.89 | 750300 |
| 2023-07-06 | 12.36 | $12.60 | 1.0M |
| 2023-07-05 | 12.37 | $12.59 | 742730 |
| 2023-07-03 | 12.36 | $12.83 | 424130 |
| 2023-06-30 | 12.34 | $12.31 | 869757 |
| 2023-06-29 | 12.32 | $12.28 | 434803 |
| 2023-06-28 | 12.29 | $12.02 | 714738 |
| 2023-06-27 | 12.28 | $12.02 | 798400 |
| 2023-06-26 | 12.27 | $11.86 | 1.1M |
| 2023-06-23 | 12.27 | $11.74 | 1.8M |
| 2023-06-22 | 12.27 | $11.97 | 1.2M |
| 2023-06-21 | 12.28 | $12.19 | 982700 |
| 2023-06-20 | 12.28 | $12.11 | 1.3M |
| 2023-06-16 | 12.30 | $12.30 | 3.1M |
| 2023-06-15 | 12.31 | $12.30 | 1.4M |
| 2023-06-14 | 12.31 | $12.39 | 1.2M |
| 2023-06-13 | 12.31 | $12.43 | 1.2M |
| 2023-06-12 | 12.32 | $12.62 | 662248 |
| 2023-06-09 | 12.32 | $12.69 | 653400 |
| 2023-06-08 | 12.32 | $12.96 | 731815 |
| 2023-06-07 | 12.31 | $13.03 | 1.1M |
| 2023-06-06 | 12.29 | $12.80 | 921700 |
| 2023-06-05 | 12.29 | $12.30 | 647611 |
| 2023-06-02 | 12.32 | $12.51 | 773300 |
| 2023-06-01 | 12.34 | $11.87 | 724600 |
| 2023-05-31 | 12.38 | $11.65 | 1.0M |
| 2023-05-30 | 12.43 | $11.80 | 614641 |
| 2023-05-26 | 12.47 | $11.88 | 478918 |
| 2023-05-25 | 12.51 | $11.76 | 735300 |
| 2023-05-24 | 12.54 | $11.83 | 664248 |
| 2023-05-23 | 12.57 | $12.17 | 709213 |
| 2023-05-22 | 12.59 | $12.20 | 616326 |
| 2023-05-19 | 12.62 | $12.47 | 462304 |
| 2023-05-18 | 12.63 | $12.53 | 643836 |
| 2023-05-17 | 12.63 | $12.38 | 1.0M |
| 2023-05-16 | 12.66 | $12.30 | 1.8M |
| 2023-05-15 | 12.70 | $12.58 | 744528 |
| 2023-05-12 | 12.73 | $12.69 | 623949 |
| 2023-05-11 | 12.74 | $12.63 | 954600 |
| 2023-05-10 | 12.75 | $12.77 | 824501 |
| 2023-05-09 | 12.73 | $12.76 | 864800 |
| 2023-05-08 | 12.74 | $12.71 | 697500 |
| 2023-05-05 | 12.73 | $12.87 | 1.2M |
| 2023-05-04 | 12.72 | $12.89 | 762500 |
| 2023-05-03 | 12.71 | $12.77 | 1.3M |
| 2023-05-02 | 12.70 | $12.51 | 664200 |
| 2023-05-01 | 12.72 | $12.66 | 483816 |
| 2023-04-28 | 12.74 | $12.66 | 715500 |
| 2023-04-27 | 12.74 | $12.41 | 587607 |
| 2023-04-26 | 12.75 | $12.40 | 507000 |
| 2023-04-25 | 12.75 | $12.56 | 580540 |
| 2023-04-24 | 12.73 | $12.79 | 627000 |
| 2023-04-21 | 12.70 | $12.71 | 662124 |
| 2023-04-20 | 12.67 | $12.59 | 464312 |
| 2023-04-19 | 12.66 | $12.97 | 632400 |
| 2023-04-18 | 12.67 | $13.13 | 586400 |
| 2023-04-17 | 12.66 | $13.12 | 780800 |
| 2023-04-14 | 12.65 | $12.83 | 795400 |
| 2023-04-13 | 12.68 | $12.81 | 683200 |
| 2023-04-12 | 12.71 | $12.52 | 759900 |
| 2023-04-11 | 12.76 | $12.81 | 1.0M |
| 2023-04-10 | 12.78 | $12.62 | 980800 |
| 2023-04-06 | 12.82 | $12.69 | 520724 |
| 2023-04-05 | 12.87 | $12.60 | 625045 |
| 2023-04-04 | 12.95 | $12.70 | 649100 |
| 2023-04-03 | 13.04 | $12.83 | 1.1M |
| 2023-03-31 | 13.12 | $13.09 | 933500 |
| 2023-03-30 | 13.20 | $12.59 | 771601 |
| 2023-03-29 | 13.31 | $12.67 | 662348 |
| 2023-03-28 | 13.40 | $12.29 | 582600 |
| 2023-03-27 | 13.49 | $12.29 | 512025 |
| 2023-03-24 | 13.59 | $12.15 | 721026 |
| 2023-03-23 | 13.70 | $12.06 | 674300 |
| 2023-03-22 | 13.82 | $12.37 | 761200 |
| 2023-03-21 | 13.90 | $13.15 | 825900 |
| 2023-03-20 | 13.94 | $13.08 | 956603 |
| 2023-03-17 | 13.99 | $12.91 | 2.4M |
| 2023-03-16 | 14.05 | $13.38 | 1.0M |
| 2023-03-15 | 14.11 | $13.44 | 1.2M |
| 2023-03-14 | 14.17 | $13.42 | 976900 |
| 2023-03-13 | 14.23 | $13.26 | 1.0M |
| 2023-03-10 | 14.28 | $13.46 | 985515 |
| 2023-03-09 | 14.33 | $13.60 | 724100 |
| 2023-03-08 | 14.37 | $14.35 | 928800 |
| 2023-03-07 | 14.39 | $14.33 | 707400 |
| 2023-03-06 | 14.40 | $14.41 | 862107 |
| 2023-03-03 | 14.42 | $14.85 | 1.1M |
| 2023-03-02 | 14.43 | $14.68 | 882208 |
| 2023-03-01 | 14.43 | $14.52 | 1.3M |
| 2023-02-28 | 14.45 | $14.04 | 1.9M |
| 2023-02-27 | 14.48 | $14.38 | 842813 |
| 2023-02-24 | 14.50 | $14.30 | 1.0M |
| 2023-02-23 | 14.51 | $14.39 | 635340 |
| 2023-02-22 | 14.52 | $14.11 | 906423 |
| 2023-02-21 | 14.53 | $13.88 | 584114 |
| 2023-02-17 | 14.56 | $14.02 | 601300 |
| 2023-02-16 | 14.59 | $14.19 | 567807 |
| 2023-02-15 | 14.57 | $14.61 | 324338 |
| 2023-02-14 | 14.53 | $14.57 | 603617 |
| 2023-02-13 | 14.50 | $14.63 | 440100 |
| 2023-02-10 | 14.45 | $14.24 | 786300 |
| 2023-02-09 | 14.43 | $14.50 | 726014 |
| 2023-02-08 | 14.38 | $14.39 | 814700 |
| 2023-02-07 | 14.30 | $14.70 | 723617 |
| 2023-02-06 | 14.20 | $14.54 | 682538 |
| 2023-02-03 | 14.12 | $14.80 | 747200 |
| 2023-02-02 | 14.00 | $15.07 | 639766 |
| 2023-02-01 | 13.89 | $14.79 | 473847 |
| 2023-01-31 | 13.79 | $14.90 | 768246 |
| 2023-01-30 | 13.71 | $14.50 | 292742 |
| 2023-01-27 | 13.63 | $14.77 | 300624 |
| 2023-01-26 | 13.53 | $14.69 | 392000 |
| 2023-01-25 | 13.45 | $14.52 | 509500 |
| 2023-01-24 | 13.39 | $14.37 | 654002 |
| 2023-01-23 | 13.32 | $14.48 | 505206 |
| 2023-01-20 | 13.25 | $14.46 | 691800 |
| 2023-01-19 | 13.21 | $13.94 | 671814 |
| 2023-01-18 | 13.20 | $13.76 | 581700 |
| 2023-01-17 | 13.20 | $13.91 | 351044 |
| 2023-01-13 | 13.22 | $13.66 | 463248 |
| 2023-01-12 | 13.29 | $13.88 | 531033 |
| 2023-01-11 | 13.36 | $13.45 | 380500 |
| 2023-01-10 | 13.45 | $12.80 | 580522 |
| 2023-01-09 | 13.57 | $12.67 | 512600 |
| 2023-01-06 | 13.70 | $12.88 | 362944 |
| 2023-01-05 | 13.79 | $12.51 | 503800 |
| 2023-01-04 | 13.89 | $12.89 | 1.1M |
| 2023-01-03 | 13.98 | $12.78 | 572319 |
| 2022-12-30 | 14.10 | $13.18 | 341212 |
| 2022-12-29 | 14.21 | $13.05 | 341000 |
| 2022-12-28 | 14.33 | $12.80 | 392547 |
| 2022-12-27 | 14.44 | $13.06 | 326000 |
| 2022-12-23 | 14.54 | $13.20 | 446124 |
| 2022-12-22 | 14.64 | $13.00 | 840315 |
| 2022-12-21 | 14.75 | $13.09 | 737729 |
| 2022-12-20 | 14.85 | $13.73 | 553800 |
| 2022-12-19 | 14.92 | $13.68 | 534302 |
| 2022-12-16 | 14.99 | $13.78 | 2.2M |
| 2022-12-15 | 15.03 | $14.36 | 907000 |
| 2022-12-14 | 15.05 | $14.94 | 598600 |
| 2022-12-13 | 15.06 | $15.29 | 1.2M |
| 2022-12-12 | 15.05 | $15.38 | 929800 |
| 2022-12-09 | 15.06 | $15.19 | 916420 |
| 2022-12-08 | 15.07 | $15.18 | 1.0M |
| 2022-12-07 | 15.01 | $14.76 | 1.8M |
| 2022-12-06 | 14.99 | $14.54 | 485800 |
| 2022-12-05 | 14.98 | $14.54 | 555407 |
| 2022-12-02 | 14.97 | $15.22 | 250000 |
| 2022-12-01 | 14.91 | $15.46 | 587400 |
| 2022-11-30 | 14.88 | $15.42 | 779800 |
| 2022-11-29 | 14.97 | $15.07 | 707100 |
| 2022-11-28 | 15.07 | $14.99 | 481912 |
| 2022-11-25 | 15.17 | $15.18 | 154400 |
| 2022-11-23 | 15.25 | $15.10 | 780900 |
| 2022-11-22 | 15.33 | $15.24 | 371710 |
| 2022-11-21 | 15.40 | $15.08 | 395900 |
| 2022-11-18 | 15.46 | $15.14 | 800700 |
| 2022-11-17 | 15.52 | $14.59 | 538621 |
| 2022-11-16 | 15.57 | $14.75 | 480706 |
| 2022-11-15 | 15.63 | $15.06 | 378000 |
| 2022-11-14 | 15.68 | $15.04 | 353408 |
| 2022-11-11 | 15.71 | $15.55 | 397100 |
| 2022-11-10 | 15.69 | $15.46 | 703846 |
| 2022-11-09 | 15.67 | $14.01 | 734100 |
| 2022-11-08 | 15.69 | $14.40 | 601200 |
| 2022-11-07 | 15.68 | $14.25 | 547100 |
| 2022-11-04 | 15.67 | $14.41 | 598600 |
| 2022-11-03 | 15.66 | $14.09 | 905802 |
| 2022-11-02 | 15.68 | $14.79 | 1.3M |
| 2022-11-01 | 15.67 | $17.10 | 375400 |
| 2022-10-31 | 15.55 | $17.08 | 612309 |
| 2022-10-28 | 15.41 | $17.04 | 375600 |
| 2022-10-27 | 15.25 | $16.84 | 373311 |
| 2022-10-26 | 15.09 | $16.75 | 377800 |
| 2022-10-25 | 14.97 | $16.60 | 635100 |
| 2022-10-24 | 14.83 | $16.29 | 352502 |
| 2022-10-21 | 14.70 | $16.20 | 480104 |
| 2022-10-20 | 14.60 | $15.68 | 1.1M |
| 2022-10-19 | 14.54 | $16.03 | 580007 |
| 2022-10-18 | 14.50 | $15.99 | 345700 |
| 2022-10-17 | 14.52 | $15.71 | 581100 |
| 2022-10-14 | 14.56 | $15.04 | 624700 |
| 2022-10-13 | 14.62 | $15.10 | 975538 |
| 2022-10-12 | 14.67 | $14.36 | 830271 |
| 2022-10-11 | 14.78 | $14.16 | 634200 |
| 2022-10-10 | 14.89 | $14.15 | 319942 |
| 2022-10-07 | 15.03 | $14.25 | 409603 |
| 2022-10-06 | 15.15 | $14.47 | 370200 |
| 2022-10-05 | 15.24 | $14.62 | 340900 |
| 2022-10-04 | 15.32 | $14.73 | 661700 |
| 2022-10-03 | 15.36 | $14.19 | 442110 |
| 2022-09-30 | 15.43 | $13.79 | 677300 |
| 2022-09-29 | 15.53 | $13.68 | 373800 |
| 2022-09-28 | 15.64 | $14.31 | 393400 |
| 2022-09-27 | 15.73 | $13.79 | 529600 |
| 2022-09-26 | 15.85 | $13.74 | 460406 |
| 2022-09-23 | 15.99 | $14.12 | 466800 |
| 2022-09-22 | 16.16 | $14.52 | 502900 |
| 2022-09-21 | 16.29 | $15.31 | 1.0M |
| 2022-09-20 | 16.37 | $16.36 | 427300 |
| 2022-09-19 | 16.41 | $16.41 | 359500 |
| 2022-09-16 | 16.47 | $16.25 | 1.1M |
| 2022-09-15 | 16.57 | $16.22 | 354205 |
| 2022-09-14 | 16.65 | $16.62 | 414200 |
| 2022-09-13 | 16.73 | $16.26 | 527247 |
| 2022-09-12 | 16.82 | $17.04 | 287912 |
| 2022-09-09 | 16.85 | $16.59 | 295424 |
| 2022-09-08 | 16.89 | $16.18 | 240050 |
| 2022-09-07 | 16.93 | $16.30 | 662300 |
| 2022-09-06 | 16.95 | $15.52 | 430900 |
| 2022-09-02 | 17.01 | $15.66 | 319900 |
| 2022-09-01 | 17.06 | $15.66 | 341731 |
| 2022-08-31 | 17.11 | $15.86 | 416600 |
| 2022-08-30 | 17.15 | $16.16 | 301421 |
| 2022-08-29 | 17.15 | $16.18 | 398822 |
| 2022-08-26 | 17.16 | $16.48 | 346200 |
| 2022-08-25 | 17.15 | $17.52 | 350528 |
| 2022-08-24 | 17.09 | $17.13 | 272600 |
| 2022-08-23 | 17.04 | $17.02 | 320909 |
| 2022-08-22 | 16.97 | $17.17 | 287123 |
| 2022-08-19 | 16.91 | $17.54 | 382447 |
| 2022-08-18 | 16.81 | $18.24 | 468400 |
| 2022-08-17 | 16.69 | $17.92 | 474600 |
| 2022-08-16 | 16.60 | $18.22 | 425900 |
| 2022-08-15 | 16.48 | $17.93 | 355800 |
| 2022-08-12 | 16.35 | $17.77 | 379008 |
| 2022-08-11 | 16.21 | $17.40 | 521600 |
| 2022-08-10 | 16.08 | $16.98 | 476311 |
| 2022-08-09 | 15.97 | $16.71 | 658900 |
| 2022-08-08 | 15.87 | $16.72 | 436229 |
| 2022-08-05 | 15.76 | $16.65 | 351700 |
| 2022-08-04 | 15.66 | $16.68 | 406400 |
| 2022-08-03 | 15.55 | $16.56 | 530900 |
| 2022-08-02 | 15.44 | $16.13 | 276900 |
| 2022-08-01 | 15.37 | $16.36 | 346600 |
| 2022-07-29 | 15.28 | $16.42 | 381401 |
| 2022-07-28 | 15.19 | $16.34 | 381000 |
| 2022-07-27 | 15.10 | $16.06 | 506878 |
| 2022-07-26 | 15.03 | $15.66 | 485429 |
| 2022-07-25 | 14.98 | $15.91 | 399600 |
| 2022-07-22 | 14.92 | $15.53 | 378400 |
| 2022-07-21 | 14.83 | $15.87 | 423600 |
| 2022-07-20 | 14.73 | $16.13 | 382200 |
| 2022-07-19 | 14.63 | $15.85 | 662200 |
| 2022-07-18 | 14.56 | $15.31 | 530900 |
| 2022-07-15 | 14.53 | $14.99 | 622213 |
| 2022-07-14 | 14.57 | $14.72 | 333400 |
| 2022-07-13 | 14.61 | $14.81 | 331924 |
| 2022-07-12 | 14.64 | $14.77 | 405502 |
| 2022-07-11 | 14.76 | $14.44 | 398244 |
| 2022-07-08 | 14.94 | $14.58 | 370800 |
| 2022-07-07 | 15.17 | $14.65 | 635100 |
| 2022-07-06 | 15.41 | $14.31 | 504400 |
| 2022-07-05 | 15.65 | $14.69 | 854643 |
| 2022-07-01 | 15.86 | $14.60 | 601508 |
| 2022-06-30 | 16.08 | $14.53 | 1.1M |
| 2022-06-29 | 16.30 | $14.52 | 741800 |
| 2022-06-28 | 16.49 | $14.63 | 473000 |
| 2022-06-27 | 16.68 | $14.69 | 673110 |
| 2022-06-24 | 16.86 | $14.87 | 1.4M |
| 2022-06-23 | 17.01 | $13.72 | 791601 |
| 2022-06-22 | 17.18 | $13.69 | 746100 |
| 2022-06-21 | 17.38 | $14.31 | 473100 |
| 2022-06-17 | 17.52 | $14.38 | 1.0M |
| 2022-06-16 | 17.71 | $14.60 | 549307 |
| 2022-06-15 | 17.91 | $15.97 | 573200 |
| 2022-06-14 | 18.08 | $15.50 | 426709 |
| 2022-06-13 | 18.23 | $15.41 | 646205 |
| 2022-06-10 | 18.38 | $17.09 | 585800 |
| 2022-06-09 | 18.42 | $18.11 | 533526 |
| 2022-06-08 | 18.41 | $19.11 | 455900 |
| 2022-06-07 | 18.38 | $19.49 | 461500 |
| 2022-06-06 | 18.28 | $19.17 | 472846 |
| 2022-06-03 | 18.25 | $18.81 | 420245 |
| 2022-06-02 | 18.22 | $19.04 | 483011 |
| 2022-06-01 | 18.22 | $18.79 | 477400 |
| 2022-05-31 | 18.23 | $18.39 | 1.3M |
| 2022-05-27 | 18.25 | $18.50 | 1.2M |
| 2022-05-26 | 18.29 | $18.15 | 1.2M |
| 2022-05-25 | 18.38 | $17.89 | 490729 |
| 2022-05-24 | 18.47 | $17.28 | 502200 |
| 2022-05-23 | 18.57 | $17.53 | 663740 |
| 2022-05-20 | 18.68 | $17.20 | 565900 |
| 2022-05-19 | 18.78 | $18.21 | 959900 |
| 2022-05-18 | 18.85 | $18.64 | 1.2M |
| 2022-05-17 | 18.91 | $19.28 | 549202 |
| 2022-05-16 | 18.91 | $18.52 | 476000 |
| 2022-05-13 | 18.93 | $18.45 | 722000 |
| 2022-05-12 | 18.96 | $17.93 | 655300 |
| 2022-05-11 | 19.02 | $17.91 | 461729 |
| 2022-05-10 | 19.03 | $18.46 | 650200 |
| 2022-05-09 | 18.99 | $17.50 | 601500 |
| 2022-05-06 | 18.99 | $18.53 | 553143 |
| 2022-05-05 | 18.96 | $18.28 | 583800 |
| 2022-05-04 | 18.97 | $19.01 | 606346 |
| 2022-05-03 | 18.96 | $18.84 | 694824 |
| 2022-05-02 | 19.00 | $18.84 | 490613 |
| 2022-04-29 | 19.04 | $19.29 | 619100 |
| 2022-04-28 | 19.04 | $20.06 | 319200 |
| 2022-04-27 | 19.01 | $19.54 | 554013 |
| 2022-04-26 | 19.02 | $19.35 | 485000 |
| 2022-04-25 | 19.00 | $19.67 | 357939 |
| 2022-04-22 | 18.97 | $19.37 | 350700 |
| 2022-04-21 | 18.93 | $19.53 | 380200 |
| 2022-04-20 | 18.88 | $19.77 | 750600 |
| 2022-04-19 | 18.84 | $19.39 | 488606 |
| 2022-04-18 | 18.81 | $18.85 | 369146 |
| 2022-04-14 | 18.83 | $19.11 | 497315 |
| 2022-04-13 | 18.82 | $19.13 | 549600 |
| 2022-04-12 | 18.82 | $18.13 | 659900 |
| 2022-04-11 | 18.85 | $17.67 | 680841 |
| 2022-04-08 | 18.89 | $17.47 | 345200 |
| 2022-04-07 | 18.95 | $17.89 | 476700 |
| 2022-04-06 | 19.00 | $18.40 | 512979 |
| 2022-04-05 | 19.02 | $18.99 | 355645 |
| 2022-04-04 | 18.98 | $19.56 | 320700 |
| 2022-04-01 | 18.89 | $19.57 | 403308 |
| 2022-03-31 | 18.83 | $19.29 | 550500 |
| 2022-03-30 | 18.78 | $19.49 | 381900 |
| 2022-03-29 | 18.75 | $19.79 | 672700 |
| 2022-03-28 | 18.66 | $18.97 | 362926 |
| 2022-03-25 | 18.64 | $19.01 | 284800 |
| 2022-03-24 | 18.62 | $18.59 | 330500 |
| 2022-03-23 | 18.61 | $18.48 | 290929 |
| 2022-03-22 | 18.59 | $18.96 | 447916 |
| 2022-03-21 | 18.56 | $18.86 | 361900 |
| 2022-03-18 | 18.56 | $19.30 | 961100 |
| 2022-03-17 | 18.56 | $18.93 | 416600 |
| 2022-03-16 | 18.58 | $19.01 | 570905 |
| 2022-03-15 | 18.58 | $18.68 | 459000 |
| 2022-03-14 | 18.56 | $18.50 | 451046 |
| 2022-03-11 | 18.54 | $18.70 | 490527 |
| 2022-03-10 | 18.53 | $18.96 | 457031 |
| 2022-03-09 | 18.52 | $18.69 | 587800 |
| 2022-03-08 | 18.50 | $18.31 | 694826 |
| 2022-03-07 | 18.48 | $17.64 | 532300 |
| 2022-03-04 | 18.47 | $18.34 | 392711 |
| 2022-03-03 | 18.41 | $18.48 | 544701 |
| 2022-03-02 | 18.34 | $18.89 | 632007 |
| 2022-03-01 | 18.27 | $17.94 | 1.1M |
| 2022-02-28 | 18.24 | $18.54 | 690000 |
| 2022-02-25 | 18.15 | $18.65 | 646600 |
| 2022-02-24 | 18.03 | $18.43 | 924100 |
| 2022-02-23 | 17.97 | $17.93 | 622800 |
| 2022-02-22 | 17.94 | $18.41 | 540600 |
| 2022-02-18 | 17.89 | $18.88 | 463600 |
| 2022-02-17 | 17.82 | $19.38 | 610500 |
| 2022-02-16 | 17.72 | $19.32 | 306041 |
| 2022-02-15 | 17.65 | $18.96 | 398807 |
| 2022-02-14 | 17.62 | $18.18 | 559800 |
| 2022-02-11 | 17.64 | $18.10 | 682822 |
| 2022-02-10 | 17.66 | $18.63 | 550100 |
| 2022-02-09 | 17.63 | $18.76 | 683400 |
| 2022-02-08 | 17.60 | $18.29 | 515836 |
| 2022-02-07 | 17.57 | $17.84 | 591026 |
| 2022-02-04 | 17.60 | $17.47 | 485100 |
| 2022-02-03 | 17.62 | $17.02 | 437600 |
| 2022-02-02 | 17.66 | $17.14 | 556900 |
| 2022-02-01 | 17.73 | $17.48 | 601900 |
| 2022-01-31 | 17.78 | $17.34 | 524141 |
| 2022-01-28 | 17.82 | $16.75 | 707341 |
| 2022-01-27 | 17.89 | $16.23 | 783300 |
| 2022-01-26 | 17.97 | $17.23 | 460365 |
| 2022-01-25 | 18.01 | $17.41 | 636949 |
| 2022-01-24 | 18.05 | $17.48 | 656402 |
| 2022-01-21 | 18.08 | $17.37 | 697500 |
| 2022-01-20 | 18.12 | $17.46 | 385921 |
| 2022-01-19 | 18.14 | $17.84 | 401500 |
| 2022-01-18 | 18.08 | $18.40 | 496583 |
| 2022-01-14 | 18.00 | $18.64 | 392000 |
| 2022-01-13 | 17.90 | $18.42 | 574100 |
| 2022-01-12 | 17.81 | $17.97 | 769500 |
| 2022-01-11 | 17.74 | $18.26 | 603409 |
| 2022-01-10 | 17.66 | $17.70 | 800400 |
| 2022-01-07 | 17.64 | $18.36 | 609210 |
| 2022-01-06 | 17.58 | $17.92 | 507900 |
| 2022-01-05 | 17.56 | $17.75 | 798500 |
| 2022-01-04 | 17.54 | $18.61 | 502500 |
| 2022-01-03 | 17.46 | $18.48 | 456609 |
| 2021-12-31 | 17.34 | $18.11 | 526216 |
| 2021-12-30 | 17.24 | $18.08 | 539700 |
| 2021-12-29 | 17.11 | $17.94 | 495545 |
| 2021-12-28 | 16.99 | $17.99 | 572000 |
| 2021-12-27 | 16.89 | $18.22 | 672619 |
| 2021-12-23 | 16.78 | $18.12 | 416502 |
| 2021-12-22 | 16.73 | $18.15 | 458336 |
| 2021-12-21 | 16.66 | $17.88 | 480828 |
| 2021-12-20 | 16.60 | $16.68 | 894300 |
| 2021-12-17 | 16.63 | $16.76 | 1.7M |
| 2021-12-16 | 16.67 | $16.53 | 793500 |
| 2021-12-15 | 16.74 | $16.62 | 931022 |
| 2021-12-14 | 16.81 | $16.58 | 426023 |
| 2021-12-13 | 16.89 | $16.71 | 558009 |
| 2021-12-10 | 16.97 | $17.21 | 565915 |
| 2021-12-09 | 17.04 | $17.24 | 359400 |
| 2021-12-08 | 17.12 | $17.60 | 372800 |
| 2021-12-07 | 17.21 | $17.25 | 794503 |
| 2021-12-06 | 17.34 | $17.13 | 608801 |
| 2021-12-03 | 17.49 | $16.07 | 1.5M |
| 2021-12-02 | 17.63 | $16.05 | 712541 |
| 2021-12-01 | 17.79 | $15.39 | 1.6M |
| 2021-11-30 | 17.94 | $15.67 | 1.0M |
| 2021-11-29 | 18.08 | $16.03 | 559300 |
| 2021-11-26 | 18.17 | $15.95 | 620700 |
| 2021-11-24 | 18.27 | $17.03 | 896936 |
| 2021-11-23 | 18.29 | $16.80 | 1.6M |
| 2021-11-22 | 18.34 | $16.72 | 2.8M |
| 2021-11-19 | 18.39 | $17.21 | 635700 |
| 2021-11-18 | 18.42 | $17.67 | 416541 |
| 2021-11-17 | 18.42 | $17.94 | 441447 |
| 2021-11-16 | 18.41 | $18.01 | 421900 |
| 2021-11-15 | 18.39 | $18.18 | 348313 |
| 2021-11-12 | 18.39 | $18.30 | 500334 |
| 2021-11-11 | 18.36 | $18.46 | 315437 |
| 2021-11-10 | 18.32 | $18.99 | 451939 |
| 2021-11-09 | 18.24 | $19.43 | 351040 |
| 2021-11-08 | 18.16 | $19.70 | 249700 |
| 2021-11-05 | 18.06 | $20.12 | 850712 |
| 2021-11-04 | 17.94 | $19.00 | 398432 |
| 2021-11-03 | 17.88 | $19.18 | 430249 |
| 2021-11-02 | 17.81 | $18.48 | 437000 |
| 2021-11-01 | 17.79 | $18.43 | 401600 |
| 2021-10-29 | 17.78 | $17.80 | 588600 |
| 2021-10-28 | 17.80 | $17.88 | 306600 |
| 2021-10-27 | 17.80 | $17.59 | 446600 |
| 2021-10-26 | 17.83 | $17.63 | 521400 |
| 2021-10-25 | 17.88 | $17.89 | 482842 |
| 2021-10-22 | 17.93 | $17.70 | 315700 |
| 2021-10-21 | 17.97 | $17.78 | 628419 |
| 2021-10-20 | 18.00 | $17.64 | 573700 |
| 2021-10-19 | 18.02 | $17.71 | 476131 |
| 2021-10-18 | 18.03 | $18.09 | 445400 |
| 2021-10-15 | 18.00 | $17.75 | 429700 |
| 2021-10-14 | 17.98 | $17.59 | 329637 |
| 2021-10-13 | 17.98 | $17.43 | 580300 |
| 2021-10-12 | 17.97 | $17.79 | 204000 |
| 2021-10-11 | 17.95 | $17.76 | 208709 |
| 2021-10-08 | 17.93 | $17.69 | 339120 |
| 2021-10-07 | 17.88 | $17.82 | 542100 |
| 2021-10-06 | 17.83 | $17.80 | 385700 |
| 2021-10-05 | 17.79 | $18.07 | 518900 |
| 2021-10-04 | 17.74 | $18.22 | 636800 |
| 2021-10-01 | 17.69 | $18.25 | 783419 |
| 2021-09-30 | 17.65 | $17.74 | 435200 |
| 2021-09-29 | 17.63 | $18.32 | 397107 |
| 2021-09-28 | 17.58 | $18.63 | 406600 |
| 2021-09-27 | 17.51 | $18.74 | 364406 |
| 2021-09-24 | 17.44 | $18.54 | 288918 |
| 2021-09-23 | 17.36 | $18.45 | 353700 |
| 2021-09-22 | 17.29 | $18.02 | 750029 |
| 2021-09-21 | 17.24 | $17.84 | 342400 |
| 2021-09-20 | 17.19 | $17.51 | 487030 |
| 2021-09-17 | 17.13 | $17.48 | 2.1M |
| 2021-09-16 | 17.06 | $17.40 | 1.1M |
| 2021-09-15 | 17.01 | $17.39 | 578329 |
| 2021-09-14 | 16.94 | $17.38 | 452700 |
| 2021-09-13 | 16.90 | $17.38 | 464715 |
| 2021-09-10 | 16.88 | $16.59 | 511241 |
| 2021-09-09 | 16.90 | $16.81 | 603144 |
| 2021-09-08 | 16.94 | $16.94 | 506425 |
| 2021-09-07 | 16.95 | $17.20 | 304400 |
| 2021-09-03 | 16.93 | $17.14 | 526500 |
| 2021-09-02 | 16.95 | $17.40 | 458200 |
| 2021-09-01 | 16.94 | $17.43 | 264937 |
| 2021-08-31 | 16.90 | $17.42 | 365152 |
| 2021-08-30 | 16.89 | $17.14 | 275500 |
| 2021-08-27 | 16.90 | $17.43 | 425000 |
| 2021-08-26 | 16.91 | $16.75 | 320900 |
| 2021-08-25 | 16.97 | $17.09 | 252900 |
| 2021-08-24 | 17.01 | $17.06 | 216600 |
| 2021-08-23 | 17.05 | $16.76 | 291200 |
| 2021-08-20 | 17.11 | $16.42 | 458100 |
| 2021-08-19 | 17.18 | $16.10 | 490200 |
| 2021-08-18 | 17.28 | $16.27 | 433816 |
| 2021-08-17 | 17.38 | $16.14 | 525400 |
| 2021-08-16 | 17.45 | $16.50 | 998142 |
| 2021-08-13 | 17.47 | $16.93 | 466417 |
| 2021-08-12 | 17.51 | $17.15 | 696000 |
| 2021-08-11 | 17.57 | $17.49 | 622800 |
| 2021-08-10 | 17.60 | $17.13 | 700312 |
| 2021-08-09 | 17.65 | $16.89 | 462522 |
| 2021-08-06 | 17.74 | $17.54 | 461428 |
| 2021-08-05 | 17.79 | $17.17 | 564013 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.78
2026-07-31
Close Price
$20.58
Vol: 1.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.52
Average
14.78
Maximum
20.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.78 | $20.58 | 1.2M |
| 2026-07-30 | 20.80 | $20.08 | 1.4M |
| 2026-07-29 | 20.87 | $21.82 | 989000 |
| 2026-07-28 | 20.77 | $21.82 | 494171 |
| 2026-07-27 | 20.66 | $21.65 | 625000 |
| 2026-07-24 | 20.56 | $21.49 | 474503 |
| 2026-07-23 | 20.46 | $21.03 | 709143 |
| 2026-07-22 | 20.40 | $21.31 | 522020 |
| 2026-07-21 | 20.30 | $21.43 | 557449 |
| 2026-07-20 | 20.19 | $21.10 | 496919 |
| 2026-07-17 | 20.09 | $21.00 | 495100 |
| 2026-07-16 | 19.99 | $20.75 | 562715 |
| 2026-07-15 | 19.91 | $20.60 | 422242 |
| 2026-07-14 | 19.84 | $20.28 | 717200 |
| 2026-07-13 | 19.80 | $20.00 | 412276 |
| 2026-07-10 | 19.77 | $20.17 | 583916 |
| 2026-07-09 | 19.73 | $20.17 | 412500 |
| 2026-07-08 | 19.69 | $19.78 | 690338 |
| 2026-07-07 | 19.68 | $20.23 | 725200 |
| 2026-07-06 | 19.62 | $20.18 | 684908 |
| 2026-07-02 | 19.56 | $20.35 | 760900 |
| 2026-07-01 | 19.47 | $19.90 | 1.3M |
| 2026-06-30 | 19.43 | $20.36 | 849700 |
| 2026-06-29 | 19.33 | $20.63 | 1.1M |
| 2026-06-26 | 19.20 | $20.81 | 2.6M |
| 2026-06-25 | 19.03 | $20.40 | 597942 |
| 2026-06-24 | 18.88 | $20.22 | 808800 |
| 2026-06-23 | 18.74 | $20.03 | 856006 |
| 2026-06-22 | 18.60 | $20.10 | 857810 |
| 2026-06-18 | 18.45 | $20.02 | 2.4M |
| 2026-06-17 | 18.28 | $19.53 | 1.0M |
| 2026-06-16 | 18.15 | $19.60 | 1.1M |
| 2026-06-15 | 18.00 | $19.13 | 1.7M |
| 2026-06-12 | 17.88 | $19.45 | 717876 |
| 2026-06-11 | 17.71 | $19.23 | 814900 |
| 2026-06-10 | 17.55 | $18.46 | 682324 |
| 2026-06-09 | 17.46 | $18.47 | 1.0M |
| 2026-06-08 | 17.35 | $18.33 | 1.2M |
| 2026-06-05 | 17.25 | $18.39 | 813500 |
| 2026-06-04 | 17.13 | $18.29 | 976913 |
| 2026-06-03 | 17.00 | $17.76 | 1.3M |
| 2026-06-02 | 16.92 | $17.76 | 749528 |
| 2026-06-01 | 16.84 | $17.52 | 652100 |
| 2026-05-29 | 16.77 | $17.37 | 958922 |
| 2026-05-28 | 16.70 | $17.55 | 689704 |
| 2026-05-27 | 16.61 | $17.43 | 631448 |
| 2026-05-26 | 16.53 | $17.34 | 542000 |
| 2026-05-22 | 16.44 | $16.82 | 539940 |
| 2026-05-21 | 16.40 | $16.92 | 414300 |
| 2026-05-20 | 16.35 | $16.90 | 409141 |
| 2026-05-19 | 16.29 | $16.39 | 562600 |
| 2026-05-18 | 16.28 | $16.37 | 867821 |
| 2026-05-15 | 16.27 | $15.91 | 1.2M |
| 2026-05-14 | 16.30 | $16.40 | 548645 |
| 2026-05-13 | 16.29 | $16.36 | 573712 |
| 2026-05-12 | 16.29 | $16.43 | 485526 |
| 2026-05-11 | 16.27 | $16.60 | 457600 |
| 2026-05-08 | 16.24 | $17.03 | 568082 |
| 2026-05-07 | 16.15 | $16.85 | 692800 |
| 2026-05-06 | 16.08 | $16.74 | 758100 |
| 2026-05-05 | 16.01 | $16.73 | 812623 |
| 2026-05-04 | 15.94 | $15.95 | 822747 |
| 2026-05-01 | 15.93 | $16.71 | 1.0M |
| 2026-04-30 | 15.85 | $16.27 | 688740 |
| 2026-04-29 | 15.81 | $16.07 | 1.2M |
| 2026-04-28 | 15.78 | $16.12 | 772813 |
| 2026-04-27 | 15.75 | $16.08 | 891700 |
| 2026-04-24 | 15.71 | $16.08 | 1.7M |
| 2026-04-23 | 15.67 | $16.09 | 663000 |
| 2026-04-22 | 15.63 | $15.96 | 550342 |
| 2026-04-21 | 15.59 | $16.26 | 478000 |
| 2026-04-20 | 15.52 | $16.44 | 343447 |
| 2026-04-17 | 15.42 | $16.25 | 853300 |
| 2026-04-16 | 15.34 | $15.82 | 575700 |
| 2026-04-15 | 15.29 | $15.96 | 1.1M |
| 2026-04-14 | 15.22 | $16.30 | 1.2M |
| 2026-04-13 | 15.10 | $16.10 | 812291 |
| 2026-04-10 | 15.00 | $15.86 | 578836 |
| 2026-04-09 | 14.91 | $15.59 | 619435 |
| 2026-04-08 | 14.83 | $15.18 | 741908 |
| 2026-04-07 | 14.80 | $14.66 | 526100 |
| 2026-04-06 | 14.81 | $14.72 | 510834 |
| 2026-04-02 | 14.82 | $14.81 | 621028 |
| 2026-04-01 | 14.82 | $14.63 | 589847 |
| 2026-03-31 | 14.84 | $14.83 | 576510 |
| 2026-03-30 | 14.85 | $14.66 | 553124 |
| 2026-03-27 | 14.87 | $14.63 | 541700 |
| 2026-03-26 | 14.89 | $15.11 | 534900 |
| 2026-03-25 | 14.87 | $15.02 | 552034 |
| 2026-03-24 | 14.85 | $14.75 | 571813 |
| 2026-03-23 | 14.86 | $14.75 | 748500 |
| 2026-03-20 | 14.87 | $14.27 | 1.4M |
| 2026-03-19 | 14.94 | $14.72 | 525912 |
| 2026-03-18 | 14.96 | $14.59 | 529148 |
| 2026-03-17 | 15.00 | $14.50 | 465710 |
| 2026-03-16 | 15.05 | $14.41 | 355500 |
| 2026-03-13 | 15.12 | $14.16 | 475146 |
| 2026-03-12 | 15.22 | $14.37 | 456000 |
| 2026-03-11 | 15.31 | $14.80 | 442619 |
| 2026-03-10 | 15.36 | $14.91 | 450300 |
| 2026-03-09 | 15.41 | $14.97 | 566149 |
| 2026-03-06 | 15.46 | $15.09 | 593300 |
| 2026-03-05 | 15.49 | $15.46 | 576340 |
| 2026-03-04 | 15.50 | $15.66 | 669422 |
| 2026-03-03 | 15.48 | $15.21 | 727300 |
| 2026-03-02 | 15.51 | $15.18 | 625622 |
| 2026-02-27 | 15.54 | $15.28 | 1.2M |
| 2026-02-26 | 15.57 | $15.97 | 1.8M |
| 2026-02-25 | 15.53 | $15.39 | 1.3M |
| 2026-02-24 | 15.54 | $15.70 | 761400 |
| 2026-02-23 | 15.53 | $15.92 | 786425 |
| 2026-02-20 | 15.49 | $16.10 | 497539 |
| 2026-02-19 | 15.42 | $15.84 | 580334 |
| 2026-02-18 | 15.38 | $15.70 | 461241 |
| 2026-02-17 | 15.34 | $15.91 | 386322 |
| 2026-02-13 | 15.28 | $15.73 | 466148 |
| 2026-02-12 | 15.24 | $15.48 | 879100 |
| 2026-02-11 | 15.21 | $15.95 | 512700 |
| 2026-02-10 | 15.13 | $15.98 | 596585 |
| 2026-02-09 | 15.05 | $15.62 | 539446 |
| 2026-02-06 | 14.98 | $15.56 | 526800 |
| 2026-02-05 | 14.92 | $15.32 | 540641 |
| 2026-02-04 | 14.88 | $15.50 | 641100 |
| 2026-02-03 | 14.82 | $15.00 | 519606 |
| 2026-02-02 | 14.80 | $14.91 | 604700 |
| 2026-01-30 | 14.79 | $14.75 | 734331 |
| 2026-01-29 | 14.79 | $14.79 | 600900 |
| 2026-01-28 | 14.79 | $14.52 | 702744 |
| 2026-01-27 | 14.82 | $14.87 | 728000 |
| 2026-01-26 | 14.81 | $15.08 | 778738 |
| 2026-01-23 | 14.79 | $15.20 | 1.2M |
| 2026-01-22 | 14.74 | $15.29 | 1.3M |
| 2026-01-21 | 14.68 | $15.22 | 1.4M |
| 2026-01-20 | 14.63 | $14.53 | 830824 |
| 2026-01-16 | 14.64 | $14.67 | 789027 |
| 2026-01-15 | 14.63 | $14.87 | 762104 |
| 2026-01-14 | 14.61 | $14.61 | 884418 |
| 2026-01-13 | 14.61 | $14.75 | 575801 |
| 2026-01-12 | 14.59 | $14.86 | 760700 |
| 2026-01-09 | 14.57 | $14.96 | 710627 |
| 2026-01-08 | 14.53 | $14.96 | 792323 |
| 2026-01-07 | 14.48 | $14.74 | 908800 |
| 2026-01-06 | 14.45 | $14.78 | 1.2M |
| 2026-01-05 | 14.42 | $14.39 | 1.4M |
| 2026-01-02 | 14.42 | $14.34 | 970326 |
| 2025-12-31 | 14.43 | $14.14 | 1.0M |
| 2025-12-30 | 14.46 | $14.46 | 1.7M |
| 2025-12-29 | 14.46 | $14.64 | 501200 |
| 2025-12-26 | 14.44 | $14.74 | 356131 |
| 2025-12-24 | 14.41 | $14.75 | 418900 |
| 2025-12-23 | 14.37 | $14.54 | 689300 |
| 2025-12-22 | 14.36 | $14.85 | 680135 |
| 2025-12-19 | 14.30 | $14.98 | 3.2M |
| 2025-12-18 | 14.23 | $15.09 | 909513 |
| 2025-12-17 | 14.14 | $15.14 | 799145 |
| 2025-12-16 | 14.04 | $14.92 | 1.2M |
| 2025-12-15 | 13.94 | $14.86 | 1.1M |
| 2025-12-12 | 13.85 | $14.69 | 1.1M |
| 2025-12-11 | 13.76 | $14.52 | 966913 |
| 2025-12-10 | 13.68 | $14.10 | 1.2M |
| 2025-12-09 | 13.63 | $13.79 | 901225 |
| 2025-12-08 | 13.62 | $13.54 | 790130 |
| 2025-12-05 | 13.63 | $13.50 | 550900 |
| 2025-12-04 | 13.64 | $13.46 | 644500 |
| 2025-12-03 | 13.66 | $13.75 | 483800 |
| 2025-12-02 | 13.65 | $13.68 | 629500 |
| 2025-12-01 | 13.64 | $13.73 | 497118 |
| 2025-11-28 | 13.64 | $13.98 | 279410 |
| 2025-11-26 | 13.60 | $14.00 | 820800 |
| 2025-11-25 | 13.56 | $14.04 | 749448 |
| 2025-11-24 | 13.51 | $13.81 | 1.1M |
| 2025-11-21 | 13.47 | $13.92 | 808203 |
| 2025-11-20 | 13.43 | $13.41 | 979900 |
| 2025-11-19 | 13.43 | $13.62 | 1.0M |
| 2025-11-18 | 13.41 | $13.69 | 920218 |
| 2025-11-17 | 13.38 | $13.54 | 1.2M |
| 2025-11-14 | 13.36 | $14.06 | 1.0M |
| 2025-11-13 | 13.29 | $13.83 | 897826 |
| 2025-11-12 | 13.23 | $13.85 | 932200 |
| 2025-11-11 | 13.17 | $13.83 | 826533 |
| 2025-11-10 | 13.10 | $13.82 | 1.0M |
| 2025-11-07 | 13.02 | $13.59 | 1.1M |
| 2025-11-06 | 12.96 | $13.05 | 1.3M |
| 2025-11-05 | 12.95 | $12.82 | 937100 |
| 2025-11-04 | 12.97 | $12.53 | 1.1M |
| 2025-11-03 | 13.01 | $12.59 | 1.8M |
| 2025-10-31 | 13.06 | $12.30 | 1.6M |
| 2025-10-30 | 13.14 | $12.74 | 942000 |
| 2025-10-29 | 13.18 | $12.85 | 1.1M |
| 2025-10-28 | 13.22 | $12.85 | 503531 |
| 2025-10-27 | 13.25 | $13.00 | 705000 |
| 2025-10-24 | 13.28 | $13.04 | 1.2M |
| 2025-10-23 | 13.31 | $13.18 | 445800 |
| 2025-10-22 | 13.32 | $13.45 | 618135 |
| 2025-10-21 | 13.31 | $13.33 | 457915 |
| 2025-10-20 | 13.30 | $13.28 | 463700 |
| 2025-10-17 | 13.31 | $13.03 | 378000 |
| 2025-10-16 | 13.34 | $12.90 | 502600 |
| 2025-10-15 | 13.38 | $13.06 | 568700 |
| 2025-10-14 | 13.41 | $12.81 | 572924 |
| 2025-10-13 | 13.48 | $12.70 | 428800 |
| 2025-10-10 | 13.56 | $12.43 | 608200 |
| 2025-10-09 | 13.68 | $12.68 | 607348 |
| 2025-10-08 | 13.78 | $12.81 | 613400 |
| 2025-10-07 | 13.89 | $12.88 | 907031 |
| 2025-10-06 | 13.99 | $13.21 | 1.3M |
| 2025-10-03 | 14.08 | $13.36 | 733500 |
| 2025-10-02 | 14.15 | $13.59 | 609717 |
| 2025-10-01 | 14.21 | $13.57 | 639000 |
| 2025-09-30 | 14.28 | $13.72 | 739200 |
| 2025-09-29 | 14.34 | $14.19 | 706234 |
| 2025-09-26 | 14.35 | $14.36 | 428905 |
| 2025-09-25 | 14.35 | $14.24 | 691000 |
| 2025-09-24 | 14.36 | $14.39 | 560643 |
| 2025-09-23 | 14.36 | $14.45 | 565453 |
| 2025-09-22 | 14.35 | $14.44 | 602400 |
| 2025-09-19 | 14.34 | $14.78 | 2.7M |
| 2025-09-18 | 14.29 | $14.83 | 727400 |
| 2025-09-17 | 14.24 | $14.56 | 665200 |
| 2025-09-16 | 14.20 | $14.66 | 723000 |
| 2025-09-15 | 14.16 | $14.78 | 759100 |
| 2025-09-12 | 14.09 | $14.72 | 685216 |
| 2025-09-11 | 14.02 | $14.69 | 599500 |
| 2025-09-10 | 13.95 | $14.44 | 731100 |
| 2025-09-09 | 13.90 | $14.34 | 770600 |
| 2025-09-08 | 13.86 | $14.30 | 1.1M |
| 2025-09-05 | 13.81 | $14.41 | 734613 |
| 2025-09-04 | 13.75 | $14.64 | 985045 |
| 2025-09-03 | 13.65 | $14.28 | 768312 |
| 2025-09-02 | 13.59 | $14.16 | 1.9M |
| 2025-08-29 | 13.53 | $14.13 | 690934 |
| 2025-08-28 | 13.46 | $14.17 | 1.5M |
| 2025-08-27 | 13.39 | $14.27 | 638618 |
| 2025-08-26 | 13.29 | $13.94 | 1.1M |
| 2025-08-25 | 13.23 | $13.90 | 602300 |
| 2025-08-22 | 13.16 | $14.09 | 1.1M |
| 2025-08-21 | 13.06 | $13.31 | 503921 |
| 2025-08-20 | 13.03 | $13.29 | 491904 |
| 2025-08-19 | 13.00 | $13.37 | 462811 |
| 2025-08-18 | 12.96 | $13.14 | 487212 |
| 2025-08-15 | 12.95 | $13.08 | 1.2M |
| 2025-08-14 | 12.93 | $13.36 | 754400 |
| 2025-08-13 | 12.89 | $13.51 | 985200 |
| 2025-08-12 | 12.82 | $13.14 | 966549 |
| 2025-08-11 | 12.79 | $12.55 | 1.4M |
| 2025-08-08 | 12.81 | $12.53 | 1.6M |
| 2025-08-07 | 12.84 | $12.78 | 1.8M |
| 2025-08-06 | 12.85 | $12.73 | 1.2M |
| 2025-08-05 | 12.86 | $12.75 | 1.7M |
| 2025-08-04 | 12.87 | $12.79 | 1.3M |
| 2025-08-01 | 12.88 | $12.48 | 1.7M |
| 2025-07-31 | 12.92 | $12.71 | 1.9M |
| 2025-07-30 | 12.94 | $12.69 | 881500 |
| 2025-07-29 | 12.97 | $13.06 | 1.2M |
| 2025-07-28 | 12.96 | $13.10 | 663321 |
| 2025-07-25 | 12.95 | $13.25 | 944400 |
| 2025-07-24 | 12.92 | $13.11 | 1.3M |
| 2025-07-23 | 12.90 | $13.34 | 897107 |
| 2025-07-22 | 12.85 | $13.19 | 1.3M |
| 2025-07-21 | 12.81 | $12.78 | 650000 |
| 2025-07-18 | 12.82 | $12.74 | 1.0M |
| 2025-07-17 | 12.82 | $12.79 | 1.1M |
| 2025-07-16 | 12.83 | $12.97 | 1.2M |
| 2025-07-15 | 12.81 | $12.98 | 1.1M |
| 2025-07-14 | 12.79 | $13.26 | 1.2M |
| 2025-07-11 | 12.75 | $13.15 | 1.3M |
| 2025-07-10 | 12.70 | $13.26 | 3.2M |
| 2025-07-09 | 12.64 | $12.91 | 937700 |
| 2025-07-08 | 12.62 | $13.10 | 1.3M |
| 2025-07-07 | 12.57 | $12.88 | 1.5M |
| 2025-07-03 | 12.53 | $13.20 | 391335 |
| 2025-07-02 | 12.46 | $13.17 | 1.1M |
| 2025-07-01 | 12.39 | $13.01 | 1.0M |
| 2025-06-30 | 12.32 | $12.57 | 1.4M |
| 2025-06-27 | 12.30 | $12.79 | 2.0M |
| 2025-06-26 | 12.24 | $12.68 | 958000 |
| 2025-06-25 | 12.20 | $12.36 | 838100 |
| 2025-06-24 | 12.18 | $12.50 | 817111 |
| 2025-06-23 | 12.15 | $12.48 | 1.3M |
| 2025-06-20 | 12.11 | $12.26 | 2.6M |
| 2025-06-18 | 12.10 | $12.28 | 749320 |
| 2025-06-17 | 12.08 | $12.21 | 599600 |
| 2025-06-16 | 12.07 | $12.31 | 895909 |
| 2025-06-13 | 12.04 | $11.98 | 841503 |
| 2025-06-12 | 12.05 | $12.31 | 716400 |
| 2025-06-11 | 12.02 | $12.36 | 736200 |
| 2025-06-10 | 11.98 | $12.52 | 593500 |
| 2025-06-09 | 11.92 | $12.33 | 650900 |
| 2025-06-06 | 11.88 | $12.19 | 714613 |
| 2025-06-05 | 11.85 | $11.97 | 874000 |
| 2025-06-04 | 11.84 | $11.93 | 631700 |
| 2025-06-03 | 11.83 | $12.18 | 925617 |
| 2025-06-02 | 11.79 | $11.91 | 1.0M |
| 2025-05-30 | 11.78 | $12.23 | 1.0M |
| 2025-05-29 | 11.73 | $12.20 | 700800 |
| 2025-05-28 | 11.68 | $12.09 | 758937 |
| 2025-05-27 | 11.64 | $12.08 | 774141 |
| 2025-05-23 | 11.59 | $11.58 | 626215 |
| 2025-05-22 | 11.59 | $11.66 | 798710 |
| 2025-05-21 | 11.59 | $11.61 | 1.0M |
| 2025-05-20 | 11.58 | $11.90 | 1.7M |
| 2025-05-19 | 11.55 | $12.14 | 749100 |
| 2025-05-16 | 11.49 | $12.30 | 844300 |
| 2025-05-15 | 11.40 | $12.24 | 855100 |
| 2025-05-14 | 11.31 | $12.25 | 1.2M |
| 2025-05-13 | 11.21 | $12.32 | 1.1M |
| 2025-05-12 | 11.10 | $12.30 | 1.5M |
| 2025-05-09 | 10.97 | $11.56 | 865500 |
| 2025-05-08 | 10.91 | $11.52 | 762800 |
| 2025-05-07 | 10.85 | $11.29 | 1.3M |
| 2025-05-06 | 10.80 | $11.23 | 703300 |
| 2025-05-05 | 10.75 | $11.54 | 1.5M |
| 2025-05-02 | 10.67 | $11.44 | 1.4M |
| 2025-05-01 | 10.59 | $10.83 | 843727 |
| 2025-04-30 | 10.56 | $10.68 | 720926 |
| 2025-04-29 | 10.55 | $10.62 | 582420 |
| 2025-04-28 | 10.54 | $10.73 | 726811 |
| 2025-04-25 | 10.52 | $10.54 | 621944 |
| 2025-04-24 | 10.52 | $10.41 | 894348 |
| 2025-04-23 | 10.53 | $10.15 | 835300 |
| 2025-04-22 | 10.58 | $9.99 | 706600 |
| 2025-04-21 | 10.64 | $9.89 | 858230 |
| 2025-04-17 | 10.72 | $9.90 | 764831 |
| 2025-04-16 | 10.80 | $9.72 | 904900 |
| 2025-04-15 | 10.92 | $9.78 | 848500 |
| 2025-04-14 | 11.03 | $9.76 | 723900 |
| 2025-04-11 | 11.17 | $9.79 | 987000 |
| 2025-04-10 | 11.31 | $9.75 | 1.5M |
| 2025-04-09 | 11.48 | $10.54 | 2.4M |
| 2025-04-08 | 11.58 | $9.22 | 1.7M |
| 2025-04-07 | 11.83 | $9.51 | 1.8M |
| 2025-04-04 | 12.07 | $9.81 | 1.8M |
| 2025-04-03 | 12.31 | $10.53 | 744700 |
| 2025-04-02 | 12.49 | $11.80 | 862937 |
| 2025-04-01 | 12.57 | $11.76 | 856143 |
| 2025-03-31 | 12.65 | $11.76 | 677800 |
| 2025-03-28 | 12.75 | $11.81 | 534900 |
| 2025-03-27 | 12.85 | $12.11 | 1.1M |
| 2025-03-26 | 12.92 | $12.30 | 1.0M |
| 2025-03-25 | 12.99 | $12.40 | 1.0M |
| 2025-03-24 | 13.05 | $12.67 | 694900 |
| 2025-03-21 | 13.09 | $12.48 | 1.7M |
| 2025-03-20 | 13.15 | $12.64 | 944500 |
| 2025-03-19 | 13.21 | $12.80 | 715008 |
| 2025-03-18 | 13.25 | $12.53 | 714900 |
| 2025-03-17 | 13.33 | $13.00 | 800744 |
| 2025-03-14 | 13.36 | $12.59 | 687800 |
| 2025-03-13 | 13.44 | $12.31 | 842800 |
| 2025-03-12 | 13.56 | $12.78 | 1.2M |
| 2025-03-11 | 13.65 | $12.87 | 1.8M |
| 2025-03-10 | 13.73 | $13.06 | 1.3M |
| 2025-03-07 | 13.80 | $13.40 | 1.2M |
| 2025-03-06 | 13.84 | $13.16 | 676832 |
| 2025-03-05 | 13.91 | $13.26 | 857300 |
| 2025-03-04 | 13.98 | $13.18 | 1.2M |
| 2025-03-03 | 14.06 | $13.39 | 836200 |
| 2025-02-28 | 14.13 | $13.44 | 1.1M |
| 2025-02-27 | 14.21 | $13.29 | 832445 |
| 2025-02-26 | 14.30 | $13.26 | 1.1M |
| 2025-02-25 | 14.41 | $13.06 | 1.4M |
| 2025-02-24 | 14.56 | $13.95 | 763300 |
| 2025-02-21 | 14.62 | $14.00 | 902322 |
| 2025-02-20 | 14.69 | $14.44 | 865900 |
| 2025-02-19 | 14.71 | $14.47 | 873800 |
| 2025-02-18 | 14.74 | $14.66 | 716110 |
| 2025-02-14 | 14.75 | $14.47 | 557100 |
| 2025-02-13 | 14.77 | $14.39 | 565208 |
| 2025-02-12 | 14.81 | $14.38 | 487810 |
| 2025-02-11 | 14.86 | $14.71 | 539021 |
| 2025-02-10 | 14.88 | $14.85 | 816500 |
| 2025-02-07 | 14.88 | $14.95 | 447100 |
| 2025-02-06 | 14.87 | $14.83 | 426500 |
| 2025-02-05 | 14.88 | $14.54 | 506900 |
| 2025-02-04 | 14.91 | $14.62 | 649420 |
| 2025-02-03 | 14.94 | $14.61 | 668900 |
| 2025-01-31 | 14.98 | $14.96 | 899600 |
| 2025-01-30 | 14.98 | $15.07 | 961000 |
| 2025-01-29 | 14.97 | $14.83 | 731400 |
| 2025-01-28 | 14.98 | $15.20 | 849038 |
| 2025-01-27 | 14.96 | $15.05 | 1.0M |
| 2025-01-24 | 14.95 | $14.80 | 427200 |
| 2025-01-23 | 14.97 | $14.98 | 411300 |
| 2025-01-22 | 14.97 | $14.90 | 521900 |
| 2025-01-21 | 14.97 | $14.98 | 415100 |
| 2025-01-17 | 14.97 | $14.84 | 460247 |
| 2025-01-16 | 14.99 | $14.88 | 384205 |
| 2025-01-15 | 15.00 | $14.95 | 698221 |
| 2025-01-14 | 15.00 | $14.67 | 498316 |
| 2025-01-13 | 15.04 | $14.55 | 500300 |
| 2025-01-10 | 15.09 | $14.70 | 781500 |
| 2025-01-08 | 15.13 | $14.71 | 494927 |
| 2025-01-07 | 15.18 | $14.66 | 420315 |
| 2025-01-06 | 15.23 | $14.96 | 633018 |
| 2025-01-03 | 15.26 | $14.84 | 768000 |
| 2025-01-02 | 15.30 | $14.75 | 513436 |
| 2024-12-31 | 15.36 | $14.86 | 1.1M |
| 2024-12-30 | 15.41 | $15.10 | 965700 |
| 2024-12-27 | 15.45 | $15.09 | 460904 |
| 2024-12-26 | 15.48 | $15.30 | 322349 |
| 2024-12-24 | 15.50 | $15.22 | 162900 |
| 2024-12-23 | 15.53 | $15.10 | 580106 |
| 2024-12-20 | 15.58 | $15.14 | 3.1M |
| 2024-12-19 | 15.63 | $14.98 | 696137 |
| 2024-12-18 | 15.69 | $15.02 | 739000 |
| 2024-12-17 | 15.76 | $15.95 | 684314 |
| 2024-12-16 | 15.74 | $16.04 | 576800 |
| 2024-12-13 | 15.71 | $15.85 | 550708 |
| 2024-12-12 | 15.70 | $16.06 | 724742 |
| 2024-12-11 | 15.66 | $16.21 | 574617 |
| 2024-12-10 | 15.60 | $16.35 | 401631 |
| 2024-12-09 | 15.52 | $16.21 | 556000 |
| 2024-12-06 | 15.45 | $16.08 | 523500 |
| 2024-12-05 | 15.39 | $16.06 | 747000 |
| 2024-12-04 | 15.32 | $16.17 | 834535 |
| 2024-12-03 | 15.23 | $16.27 | 710248 |
| 2024-12-02 | 15.12 | $15.41 | 479600 |
| 2024-11-29 | 15.08 | $15.38 | 349204 |
| 2024-11-27 | 15.05 | $15.35 | 404345 |
| 2024-11-26 | 15.02 | $15.53 | 713700 |
| 2024-11-25 | 14.97 | $15.68 | 1.1M |
| 2024-11-22 | 14.89 | $15.33 | 634600 |
| 2024-11-21 | 14.85 | $15.02 | 566914 |
| 2024-11-20 | 14.83 | $14.76 | 839848 |
| 2024-11-19 | 14.84 | $14.82 | 797600 |
| 2024-11-18 | 14.84 | $14.77 | 677027 |
| 2024-11-15 | 14.85 | $14.77 | 996409 |
| 2024-11-14 | 14.85 | $15.00 | 977400 |
| 2024-11-13 | 14.84 | $15.15 | 539500 |
| 2024-11-12 | 14.81 | $15.24 | 587400 |
| 2024-11-11 | 14.76 | $15.38 | 686600 |
| 2024-11-08 | 14.70 | $15.09 | 903627 |
| 2024-11-07 | 14.65 | $14.96 | 1.3M |
| 2024-11-06 | 14.62 | $15.41 | 1.2M |
| 2024-11-05 | 14.54 | $14.49 | 347108 |
| 2024-11-04 | 14.54 | $14.29 | 660600 |
| 2024-11-01 | 14.57 | $14.13 | 415739 |
| 2024-10-31 | 14.62 | $14.17 | 751200 |
| 2024-10-30 | 14.66 | $14.66 | 418900 |
| 2024-10-29 | 14.66 | $14.61 | 467700 |
| 2024-10-28 | 14.67 | $14.64 | 454000 |
| 2024-10-25 | 14.67 | $14.55 | 320214 |
| 2024-10-24 | 14.69 | $14.59 | 634400 |
| 2024-10-23 | 14.70 | $14.31 | 402217 |
| 2024-10-22 | 14.74 | $14.50 | 219602 |
| 2024-10-21 | 14.76 | $14.60 | 379300 |
| 2024-10-18 | 14.78 | $14.79 | 268700 |
| 2024-10-17 | 14.78 | $14.99 | 472100 |
| 2024-10-16 | 14.75 | $15.01 | 480007 |
| 2024-10-15 | 14.73 | $14.83 | 468623 |
| 2024-10-14 | 14.72 | $14.87 | 352700 |
| 2024-10-11 | 14.70 | $14.91 | 525143 |
| 2024-10-10 | 14.68 | $14.81 | 981539 |
| 2024-10-09 | 14.66 | $14.70 | 707600 |
| 2024-10-08 | 14.66 | $14.77 | 1.2M |
| 2024-10-07 | 14.65 | $14.96 | 1.0M |
| 2024-10-04 | 14.62 | $15.29 | 971600 |
| 2024-10-03 | 14.55 | $14.74 | 1.0M |
| 2024-10-02 | 14.53 | $15.12 | 1.3M |
| 2024-10-01 | 14.46 | $14.76 | 773748 |
| 2024-09-30 | 14.43 | $14.77 | 737741 |
| 2024-09-27 | 14.40 | $15.05 | 571500 |
| 2024-09-26 | 14.33 | $15.09 | 620624 |
| 2024-09-25 | 14.25 | $14.86 | 726900 |
| 2024-09-24 | 14.18 | $15.26 | 488801 |
| 2024-09-23 | 14.07 | $15.19 | 1.1M |
| 2024-09-20 | 13.95 | $15.16 | 2.5M |
| 2024-09-19 | 13.82 | $15.21 | 1.2M |
| 2024-09-18 | 13.68 | $14.23 | 832000 |
| 2024-09-17 | 13.62 | $14.10 | 439446 |
| 2024-09-16 | 13.57 | $13.81 | 484700 |
| 2024-09-13 | 13.54 | $13.92 | 675519 |
| 2024-09-12 | 13.50 | $13.40 | 433600 |
| 2024-09-11 | 13.51 | $13.22 | 426600 |
| 2024-09-10 | 13.55 | $13.16 | 512100 |
| 2024-09-09 | 13.59 | $13.31 | 591500 |
| 2024-09-06 | 13.61 | $13.33 | 528119 |
| 2024-09-05 | 13.64 | $13.35 | 686900 |
| 2024-09-04 | 13.68 | $13.89 | 1.2M |
| 2024-09-03 | 13.65 | $14.00 | 660843 |
| 2024-08-30 | 13.62 | $14.24 | 733400 |
| 2024-08-29 | 13.55 | $14.02 | 838836 |
| 2024-08-28 | 13.50 | $13.98 | 1.6M |
| 2024-08-27 | 13.45 | $13.83 | 1.9M |
| 2024-08-26 | 13.41 | $13.72 | 539000 |
| 2024-08-23 | 13.38 | $13.78 | 489547 |
| 2024-08-22 | 13.34 | $13.34 | 385712 |
| 2024-08-21 | 13.34 | $13.37 | 449000 |
| 2024-08-20 | 13.33 | $13.15 | 466132 |
| 2024-08-19 | 13.35 | $13.41 | 452410 |
| 2024-08-16 | 13.35 | $13.17 | 717400 |
| 2024-08-15 | 13.36 | $13.35 | 2.0M |
| 2024-08-14 | 13.36 | $12.94 | 629043 |
| 2024-08-13 | 13.41 | $12.91 | 498300 |
| 2024-08-12 | 13.46 | $12.66 | 628601 |
| 2024-08-09 | 13.55 | $12.91 | 655219 |
| 2024-08-08 | 13.61 | $12.75 | 570528 |
| 2024-08-07 | 13.70 | $12.57 | 852200 |
| 2024-08-06 | 13.82 | $12.82 | 1.0M |
| 2024-08-05 | 13.93 | $12.62 | 1.2M |
| 2024-08-02 | 14.07 | $13.28 | 1.6M |
| 2024-08-01 | 14.15 | $13.64 | 1.3M |
| 2024-07-31 | 14.20 | $13.88 | 1.9M |
| 2024-07-30 | 14.24 | $14.15 | 2.7M |
| 2024-07-29 | 14.25 | $14.23 | 375900 |
| 2024-07-26 | 14.25 | $14.29 | 452033 |
| 2024-07-25 | 14.25 | $13.88 | 750600 |
| 2024-07-24 | 14.28 | $13.98 | 723127 |
| 2024-07-23 | 14.32 | $14.41 | 871400 |
| 2024-07-22 | 14.31 | $14.43 | 408400 |
| 2024-07-19 | 14.29 | $14.33 | 437723 |
| 2024-07-18 | 14.29 | $14.43 | 442844 |
| 2024-07-17 | 14.27 | $14.85 | 1.1M |
| 2024-07-16 | 14.21 | $14.80 | 867300 |
| 2024-07-15 | 14.15 | $14.42 | 592730 |
| 2024-07-12 | 14.12 | $14.27 | 896209 |
| 2024-07-11 | 14.11 | $14.27 | 664000 |
| 2024-07-10 | 14.09 | $14.02 | 412617 |
| 2024-07-09 | 14.10 | $13.86 | 455724 |
| 2024-07-08 | 14.12 | $13.91 | 302400 |
| 2024-07-05 | 14.15 | $13.84 | 582320 |
| 2024-07-03 | 14.18 | $13.90 | 202626 |
| 2024-07-02 | 14.21 | $13.98 | 1.0M |
| 2024-07-01 | 14.23 | $13.93 | 587024 |
| 2024-06-28 | 14.26 | $14.33 | 1.9M |
| 2024-06-27 | 14.26 | $13.99 | 618700 |
| 2024-06-26 | 14.28 | $13.84 | 598007 |
| 2024-06-25 | 14.33 | $14.10 | 810443 |
| 2024-06-24 | 14.35 | $14.34 | 686300 |
| 2024-06-21 | 14.36 | $14.25 | 3.0M |
| 2024-06-20 | 14.37 | $14.33 | 565100 |
| 2024-06-18 | 14.37 | $14.31 | 836720 |
| 2024-06-17 | 14.38 | $14.34 | 652500 |
| 2024-06-14 | 14.38 | $14.24 | 502436 |
| 2024-06-13 | 14.40 | $14.43 | 619100 |
| 2024-06-12 | 14.39 | $14.53 | 1.2M |
| 2024-06-11 | 14.38 | $14.14 | 1.4M |
| 2024-06-10 | 14.40 | $14.31 | 1.1M |
| 2024-06-07 | 14.41 | $14.25 | 375830 |
| 2024-06-06 | 14.43 | $14.38 | 376017 |
| 2024-06-05 | 14.43 | $14.43 | 442700 |
| 2024-06-04 | 14.43 | $14.42 | 517000 |
| 2024-06-03 | 14.44 | $14.55 | 1.0M |
| 2024-05-31 | 14.42 | $14.49 | 1.6M |
| 2024-05-30 | 14.42 | $14.16 | 1.2M |
| 2024-05-29 | 14.44 | $14.04 | 538645 |
| 2024-05-28 | 14.49 | $14.17 | 469600 |
| 2024-05-24 | 14.52 | $14.21 | 517136 |
| 2024-05-23 | 14.55 | $14.18 | 729613 |
| 2024-05-22 | 14.59 | $14.32 | 548900 |
| 2024-05-21 | 14.62 | $14.43 | 363040 |
| 2024-05-20 | 14.64 | $14.59 | 641560 |
| 2024-05-17 | 14.64 | $14.69 | 871100 |
| 2024-05-16 | 14.64 | $14.84 | 445214 |
| 2024-05-15 | 14.62 | $14.76 | 555400 |
| 2024-05-14 | 14.60 | $14.78 | 517000 |
| 2024-05-13 | 14.58 | $14.85 | 619323 |
| 2024-05-10 | 14.56 | $14.87 | 797300 |
| 2024-05-09 | 14.52 | $14.83 | 752228 |
| 2024-05-08 | 14.49 | $14.65 | 663600 |
| 2024-05-07 | 14.47 | $14.73 | 1.4M |
| 2024-05-06 | 14.45 | $14.89 | 799100 |
| 2024-05-03 | 14.40 | $14.97 | 1.7M |
| 2024-05-02 | 14.34 | $13.99 | 1.5M |
| 2024-05-01 | 14.38 | $13.94 | 645028 |
| 2024-04-30 | 14.42 | $13.87 | 695600 |
| 2024-04-29 | 14.48 | $14.11 | 475700 |
| 2024-04-26 | 14.52 | $14.13 | 377013 |
| 2024-04-25 | 14.56 | $14.14 | 612600 |
| 2024-04-24 | 14.61 | $14.53 | 642000 |
| 2024-04-23 | 14.62 | $14.54 | 809300 |
| 2024-04-22 | 14.62 | $14.19 | 600100 |
| 2024-04-19 | 14.67 | $14.00 | 1.1M |
| 2024-04-18 | 14.74 | $14.04 | 883834 |
| 2024-04-17 | 14.81 | $14.12 | 616000 |
| 2024-04-16 | 14.89 | $14.34 | 815300 |
| 2024-04-15 | 14.94 | $14.58 | 574826 |
| 2024-04-12 | 14.98 | $14.85 | 637705 |
| 2024-04-11 | 15.00 | $15.01 | 623200 |
| 2024-04-10 | 14.99 | $14.94 | 764530 |
| 2024-04-09 | 15.00 | $15.35 | 589312 |
| 2024-04-08 | 14.96 | $15.38 | 734600 |
| 2024-04-05 | 14.92 | $15.26 | 982500 |
| 2024-04-04 | 14.88 | $14.97 | 832957 |
| 2024-04-03 | 14.87 | $14.92 | 739700 |
| 2024-04-02 | 14.87 | $14.71 | 753600 |
| 2024-04-01 | 14.89 | $14.91 | 522005 |
| 2024-03-28 | 14.88 | $15.01 | 964600 |
| 2024-03-27 | 14.87 | $15.09 | 983600 |
| 2024-03-26 | 14.85 | $14.98 | 500844 |
| 2024-03-25 | 14.83 | $14.98 | 724770 |
| 2024-03-22 | 14.82 | $15.11 | 470635 |
| 2024-03-21 | 14.79 | $15.32 | 741428 |
| 2024-03-20 | 14.73 | $15.06 | 612800 |
| 2024-03-19 | 14.70 | $15.05 | 913100 |
| 2024-03-18 | 14.66 | $14.87 | 762410 |
| 2024-03-15 | 14.64 | $14.76 | 2.4M |
| 2024-03-14 | 14.63 | $14.84 | 824000 |
| 2024-03-13 | 14.60 | $14.94 | 931312 |
| 2024-03-12 | 14.57 | $15.12 | 1.1M |
| 2024-03-11 | 14.51 | $15.28 | 593300 |
| 2024-03-08 | 14.43 | $15.47 | 690600 |
| 2024-03-07 | 14.32 | $15.31 | 853645 |
| 2024-03-06 | 14.22 | $15.64 | 921148 |
| 2024-03-05 | 14.07 | $15.35 | 1.5M |
| 2024-03-04 | 13.93 | $15.23 | 1.5M |
| 2024-03-01 | 13.79 | $15.49 | 1.8M |
| 2024-02-29 | 13.62 | $15.34 | 3.2M |
| 2024-02-28 | 13.43 | $14.64 | 2.3M |
| 2024-02-27 | 13.31 | $14.10 | 3.6M |
| 2024-02-26 | 13.22 | $13.06 | 732744 |
| 2024-02-23 | 13.24 | $13.31 | 394743 |
| 2024-02-22 | 13.23 | $13.32 | 598200 |
| 2024-02-21 | 13.22 | $13.33 | 439400 |
| 2024-02-20 | 13.21 | $13.15 | 487147 |
| 2024-02-16 | 13.22 | $13.23 | 933200 |
| 2024-02-15 | 13.22 | $13.41 | 665048 |
| 2024-02-14 | 13.20 | $12.92 | 551329 |
| 2024-02-13 | 13.23 | $12.77 | 640700 |
| 2024-02-12 | 13.28 | $13.39 | 545000 |
| 2024-02-09 | 13.26 | $13.16 | 393000 |
| 2024-02-08 | 13.27 | $13.15 | 430730 |
| 2024-02-07 | 13.29 | $13.02 | 394448 |
| 2024-02-06 | 13.32 | $13.13 | 377026 |
| 2024-02-05 | 13.34 | $13.06 | 551000 |
| 2024-02-02 | 13.37 | $13.33 | 798581 |
| 2024-02-01 | 13.37 | $13.48 | 671122 |
| 2024-01-31 | 13.36 | $13.33 | 1.2M |
| 2024-01-30 | 13.36 | $13.71 | 763315 |
| 2024-01-29 | 13.32 | $13.86 | 861500 |
| 2024-01-26 | 13.27 | $13.70 | 847411 |
| 2024-01-25 | 13.22 | $13.56 | 1.0M |
| 2024-01-24 | 13.19 | $13.27 | 1.2M |
| 2024-01-23 | 13.18 | $13.15 | 787221 |
| 2024-01-22 | 13.18 | $13.22 | 511300 |
| 2024-01-19 | 13.17 | $13.20 | 596600 |
| 2024-01-18 | 13.17 | $12.91 | 515200 |
| 2024-01-17 | 13.20 | $12.84 | 621314 |
| 2024-01-16 | 13.24 | $13.03 | 391600 |
| 2024-01-12 | 13.26 | $13.16 | 300200 |
| 2024-01-11 | 13.27 | $13.23 | 431000 |
| 2024-01-10 | 13.27 | $13.23 | 466948 |
| 2024-01-09 | 13.28 | $13.23 | 417900 |
| 2024-01-08 | 13.28 | $13.45 | 397200 |
| 2024-01-05 | 13.27 | $13.29 | 859037 |
| 2024-01-04 | 13.26 | $13.25 | 607647 |
| 2024-01-03 | 13.26 | $13.28 | 652500 |
| 2024-01-02 | 13.26 | $13.60 | 726242 |
| 2023-12-29 | 13.23 | $13.62 | 802200 |
| 2023-12-28 | 13.19 | $13.83 | 538145 |
| 2023-12-27 | 13.12 | $13.91 | 586700 |
| 2023-12-26 | 13.03 | $13.87 | 607200 |
| 2023-12-22 | 12.95 | $13.71 | 649200 |
| 2023-12-21 | 12.87 | $13.61 | 767304 |
| 2023-12-20 | 12.79 | $13.28 | 857433 |
| 2023-12-19 | 12.74 | $13.29 | 1.3M |
| 2023-12-18 | 12.68 | $13.17 | 1.0M |
| 2023-12-15 | 12.63 | $13.07 | 3.7M |
| 2023-12-14 | 12.58 | $13.34 | 1.0M |
| 2023-12-13 | 12.50 | $13.04 | 1.2M |
| 2023-12-12 | 12.44 | $12.88 | 748930 |
| 2023-12-11 | 12.40 | $12.74 | 733209 |
| 2023-12-08 | 12.36 | $12.63 | 1.4M |
| 2023-12-07 | 12.33 | $12.49 | 649122 |
| 2023-12-06 | 12.32 | $12.34 | 743200 |
| 2023-12-05 | 12.31 | $12.37 | 661700 |
| 2023-12-04 | 12.31 | $12.63 | 701400 |
| 2023-12-01 | 12.27 | $12.53 | 770003 |
| 2023-11-30 | 12.25 | $12.21 | 1.1M |
| 2023-11-29 | 12.25 | $12.14 | 571100 |
| 2023-11-28 | 12.26 | $12.42 | 612200 |
| 2023-11-27 | 12.24 | $12.48 | 491500 |
| 2023-11-24 | 12.22 | $12.60 | 215703 |
| 2023-11-22 | 12.18 | $12.50 | 383945 |
| 2023-11-21 | 12.15 | $12.38 | 361700 |
| 2023-11-20 | 12.12 | $12.63 | 441446 |
| 2023-11-17 | 12.07 | $12.61 | 772307 |
| 2023-11-16 | 12.01 | $12.40 | 531200 |
| 2023-11-15 | 11.97 | $12.57 | 574909 |
| 2023-11-14 | 11.91 | $12.56 | 1.2M |
| 2023-11-13 | 11.84 | $11.91 | 1.1M |
| 2023-11-10 | 11.83 | $11.99 | 1.1M |
| 2023-11-09 | 11.81 | $11.76 | 911700 |
| 2023-11-08 | 11.82 | $11.78 | 590546 |
| 2023-11-07 | 11.82 | $12.04 | 1.0M |
| 2023-11-06 | 11.80 | $12.16 | 932618 |
| 2023-11-03 | 11.76 | $12.39 | 1.1M |
| 2023-11-02 | 11.70 | $12.06 | 1.3M |
| 2023-11-01 | 11.66 | $11.35 | 1.7M |
| 2023-10-31 | 11.69 | $11.63 | 1.3M |
| 2023-10-30 | 11.70 | $11.58 | 1.3M |
| 2023-10-27 | 11.71 | $11.25 | 861300 |
| 2023-10-26 | 11.76 | $11.78 | 721537 |
| 2023-10-25 | 11.76 | $11.73 | 598345 |
| 2023-10-24 | 11.76 | $11.83 | 663800 |
| 2023-10-23 | 11.75 | $11.63 | 934424 |
| 2023-10-20 | 11.77 | $11.61 | 1.0M |
| 2023-10-19 | 11.78 | $11.73 | 999323 |
| 2023-10-18 | 11.79 | $11.92 | 813019 |
| 2023-10-17 | 11.77 | $12.11 | 778500 |
| 2023-10-16 | 11.74 | $11.79 | 521000 |
| 2023-10-13 | 11.73 | $11.48 | 377500 |
| 2023-10-12 | 11.76 | $11.76 | 481900 |
| 2023-10-11 | 11.76 | $11.81 | 449516 |
| 2023-10-10 | 11.75 | $11.86 | 394000 |
| 2023-10-09 | 11.74 | $11.69 | 337000 |
| 2023-10-06 | 11.75 | $11.75 | 712900 |
| 2023-10-05 | 11.75 | $11.74 | 575818 |
| 2023-10-04 | 11.75 | $11.70 | 674400 |
| 2023-10-03 | 11.76 | $11.50 | 539518 |
| 2023-10-02 | 11.78 | $11.89 | 977300 |
| 2023-09-29 | 11.77 | $11.78 | 690726 |
| 2023-09-28 | 11.77 | $11.94 | 636503 |
| 2023-09-27 | 11.75 | $11.63 | 804300 |
| 2023-09-26 | 11.76 | $11.41 | 519900 |
| 2023-09-25 | 11.80 | $11.65 | 876816 |
| 2023-09-22 | 11.82 | $11.51 | 418200 |
| 2023-09-21 | 11.85 | $11.65 | 359800 |
| 2023-09-20 | 11.87 | $11.82 | 731121 |
| 2023-09-19 | 11.88 | $11.96 | 664244 |
| 2023-09-18 | 11.87 | $11.97 | 601304 |
| 2023-09-15 | 11.86 | $12.33 | 2.9M |
| 2023-09-14 | 11.81 | $11.97 | 1.2M |
| 2023-09-13 | 11.79 | $11.66 | 982518 |
| 2023-09-12 | 11.81 | $12.06 | 505331 |
| 2023-09-11 | 11.78 | $11.92 | 694616 |
| 2023-09-08 | 11.76 | $12.00 | 859200 |
| 2023-09-07 | 11.74 | $11.68 | 652015 |
| 2023-09-06 | 11.74 | $11.79 | 649615 |
| 2023-09-05 | 11.74 | $11.79 | 982719 |
| 2023-09-01 | 11.73 | $11.85 | 669900 |
| 2023-08-31 | 11.72 | $11.80 | 1.2M |
| 2023-08-30 | 11.71 | $11.93 | 850800 |
| 2023-08-29 | 11.69 | $12.07 | 1.0M |
| 2023-08-28 | 11.65 | $11.59 | 1.4M |
| 2023-08-25 | 11.66 | $10.96 | 754219 |
| 2023-08-24 | 11.73 | $11.19 | 868812 |
| 2023-08-23 | 11.79 | $11.30 | 538126 |
| 2023-08-22 | 11.84 | $11.25 | 627200 |
| 2023-08-21 | 11.90 | $11.19 | 663027 |
| 2023-08-18 | 11.98 | $11.29 | 694642 |
| 2023-08-17 | 12.05 | $11.20 | 1.2M |
| 2023-08-16 | 12.14 | $11.59 | 870500 |
| 2023-08-15 | 12.20 | $11.65 | 716129 |
| 2023-08-14 | 12.25 | $11.66 | 564947 |
| 2023-08-11 | 12.32 | $11.90 | 471100 |
| 2023-08-10 | 12.36 | $12.14 | 526800 |
| 2023-08-09 | 12.38 | $12.27 | 409600 |
| 2023-08-08 | 12.40 | $12.36 | 358200 |
| 2023-08-07 | 12.40 | $12.37 | 451000 |
| 2023-08-04 | 12.40 | $12.07 | 811000 |
| 2023-08-03 | 12.44 | $12.00 | 1.2M |
| 2023-08-02 | 12.48 | $12.22 | 820300 |
| 2023-08-01 | 12.51 | $12.57 | 898800 |
| 2023-07-31 | 12.51 | $12.70 | 1.1M |
| 2023-07-28 | 12.49 | $12.69 | 793900 |
| 2023-07-27 | 12.46 | $12.19 | 596532 |
| 2023-07-26 | 12.49 | $12.21 | 630615 |
| 2023-07-25 | 12.52 | $12.30 | 450306 |
| 2023-07-24 | 12.55 | $12.34 | 530200 |
| 2023-07-21 | 12.57 | $12.49 | 564000 |
| 2023-07-20 | 12.58 | $12.47 | 462318 |
| 2023-07-19 | 12.59 | $12.73 | 842800 |
| 2023-07-18 | 12.57 | $12.64 | 727300 |
| 2023-07-17 | 12.57 | $12.38 | 416400 |
| 2023-07-14 | 12.58 | $12.51 | 549000 |
| 2023-07-13 | 12.59 | $12.89 | 503300 |
| 2023-07-12 | 12.56 | $12.92 | 702836 |
| 2023-07-11 | 12.52 | $13.14 | 675932 |
| 2023-07-10 | 12.46 | $13.14 | 813500 |
| 2023-07-07 | 12.39 | $12.89 | 750300 |
| 2023-07-06 | 12.33 | $12.60 | 1.0M |
| 2023-07-05 | 12.31 | $12.59 | 742730 |
| 2023-07-03 | 12.28 | $12.83 | 424130 |
| 2023-06-30 | 12.22 | $12.31 | 869757 |
| 2023-06-29 | 12.21 | $12.28 | 434803 |
| 2023-06-28 | 12.20 | $12.02 | 714738 |
| 2023-06-27 | 12.22 | $12.02 | 798400 |
| 2023-06-26 | 12.24 | $11.86 | 1.1M |
| 2023-06-23 | 12.28 | $11.74 | 1.8M |
| 2023-06-22 | 12.34 | $11.97 | 1.2M |
| 2023-06-21 | 12.38 | $12.19 | 982700 |
| 2023-06-20 | 12.40 | $12.11 | 1.3M |
| 2023-06-16 | 12.43 | $12.30 | 3.1M |
| 2023-06-15 | 12.44 | $12.30 | 1.4M |
| 2023-06-14 | 12.45 | $12.39 | 1.2M |
| 2023-06-13 | 12.46 | $12.43 | 1.2M |
| 2023-06-12 | 12.46 | $12.62 | 662248 |
| 2023-06-09 | 12.45 | $12.69 | 653400 |
| 2023-06-08 | 12.42 | $12.96 | 731815 |
| 2023-06-07 | 12.36 | $13.03 | 1.1M |
| 2023-06-06 | 12.29 | $12.80 | 921700 |
| 2023-06-05 | 12.24 | $12.30 | 647611 |
| 2023-06-02 | 12.23 | $12.51 | 773300 |
| 2023-06-01 | 12.21 | $11.87 | 724600 |
| 2023-05-31 | 12.24 | $11.65 | 1.0M |
| 2023-05-30 | 12.30 | $11.80 | 614641 |
| 2023-05-26 | 12.36 | $11.88 | 478918 |
| 2023-05-25 | 12.41 | $11.76 | 735300 |
| 2023-05-24 | 12.47 | $11.83 | 664248 |
| 2023-05-23 | 12.54 | $12.17 | 709213 |
| 2023-05-22 | 12.58 | $12.20 | 616326 |
| 2023-05-19 | 12.62 | $12.47 | 462304 |
| 2023-05-18 | 12.64 | $12.53 | 643836 |
| 2023-05-17 | 12.65 | $12.38 | 1.0M |
| 2023-05-16 | 12.68 | $12.30 | 1.8M |
| 2023-05-15 | 12.72 | $12.58 | 744528 |
| 2023-05-12 | 12.73 | $12.69 | 623949 |
| 2023-05-11 | 12.74 | $12.63 | 954600 |
| 2023-05-10 | 12.75 | $12.77 | 824501 |
| 2023-05-09 | 12.75 | $12.76 | 864800 |
| 2023-05-08 | 12.74 | $12.71 | 697500 |
| 2023-05-05 | 12.75 | $12.87 | 1.2M |
| 2023-05-04 | 12.73 | $12.89 | 762500 |
| 2023-05-03 | 12.72 | $12.77 | 1.3M |
| 2023-05-02 | 12.71 | $12.51 | 664200 |
| 2023-05-01 | 12.73 | $12.66 | 483816 |
| 2023-04-28 | 12.74 | $12.66 | 715500 |
| 2023-04-27 | 12.75 | $12.41 | 587607 |
| 2023-04-26 | 12.79 | $12.40 | 507000 |
| 2023-04-25 | 12.83 | $12.56 | 580540 |
| 2023-04-24 | 12.85 | $12.79 | 627000 |
| 2023-04-21 | 12.86 | $12.71 | 662124 |
| 2023-04-20 | 12.88 | $12.59 | 464312 |
| 2023-04-19 | 12.91 | $12.97 | 632400 |
| 2023-04-18 | 12.90 | $13.13 | 586400 |
| 2023-04-17 | 12.88 | $13.12 | 780800 |
| 2023-04-14 | 12.85 | $12.83 | 795400 |
| 2023-04-13 | 12.85 | $12.81 | 683200 |
| 2023-04-12 | 12.86 | $12.52 | 759900 |
| 2023-04-11 | 12.89 | $12.81 | 1.0M |
| 2023-04-10 | 12.90 | $12.62 | 980800 |
| 2023-04-06 | 12.93 | $12.69 | 520724 |
| 2023-04-05 | 12.96 | $12.60 | 625045 |
| 2023-04-04 | 13.00 | $12.70 | 649100 |
| 2023-04-03 | 13.03 | $12.83 | 1.1M |
| 2023-03-31 | 13.05 | $13.09 | 933500 |
| 2023-03-30 | 13.04 | $12.59 | 771601 |
| 2023-03-29 | 13.09 | $12.67 | 662348 |
| 2023-03-28 | 13.13 | $12.29 | 582600 |
| 2023-03-27 | 13.22 | $12.29 | 512025 |
| 2023-03-24 | 13.32 | $12.15 | 721026 |
| 2023-03-23 | 13.44 | $12.06 | 674300 |
| 2023-03-22 | 13.59 | $12.37 | 761200 |
| 2023-03-21 | 13.72 | $13.15 | 825900 |
| 2023-03-20 | 13.78 | $13.08 | 956603 |
| 2023-03-17 | 13.85 | $12.91 | 2.4M |
| 2023-03-16 | 13.95 | $13.38 | 1.0M |
| 2023-03-15 | 14.01 | $13.44 | 1.2M |
| 2023-03-14 | 14.07 | $13.42 | 976900 |
| 2023-03-13 | 14.14 | $13.26 | 1.0M |
| 2023-03-10 | 14.23 | $13.46 | 985515 |
| 2023-03-09 | 14.31 | $13.60 | 724100 |
| 2023-03-08 | 14.39 | $14.35 | 928800 |
| 2023-03-07 | 14.39 | $14.33 | 707400 |
| 2023-03-06 | 14.40 | $14.41 | 862107 |
| 2023-03-03 | 14.40 | $14.85 | 1.1M |
| 2023-03-02 | 14.35 | $14.68 | 882208 |
| 2023-03-01 | 14.32 | $14.52 | 1.3M |
| 2023-02-28 | 14.29 | $14.04 | 1.9M |
| 2023-02-27 | 14.32 | $14.38 | 842813 |
| 2023-02-24 | 14.32 | $14.30 | 1.0M |
| 2023-02-23 | 14.32 | $14.39 | 635340 |
| 2023-02-22 | 14.31 | $14.11 | 906423 |
| 2023-02-21 | 14.33 | $13.88 | 584114 |
| 2023-02-17 | 14.38 | $14.02 | 601300 |
| 2023-02-16 | 14.42 | $14.19 | 567807 |
| 2023-02-15 | 14.44 | $14.61 | 324338 |
| 2023-02-14 | 14.42 | $14.57 | 603617 |
| 2023-02-13 | 14.41 | $14.63 | 440100 |
| 2023-02-10 | 14.38 | $14.24 | 786300 |
| 2023-02-09 | 14.40 | $14.50 | 726014 |
| 2023-02-08 | 14.39 | $14.39 | 814700 |
| 2023-02-07 | 14.39 | $14.70 | 723617 |
| 2023-02-06 | 14.35 | $14.54 | 682538 |
| 2023-02-03 | 14.33 | $14.80 | 747200 |
| 2023-02-02 | 14.28 | $15.07 | 639766 |
| 2023-02-01 | 14.20 | $14.79 | 473847 |
| 2023-01-31 | 14.14 | $14.90 | 768246 |
| 2023-01-30 | 14.06 | $14.50 | 292742 |
| 2023-01-27 | 14.01 | $14.77 | 300624 |
| 2023-01-26 | 13.93 | $14.69 | 392000 |
| 2023-01-25 | 13.85 | $14.52 | 509500 |
| 2023-01-24 | 13.78 | $14.37 | 654002 |
| 2023-01-23 | 13.72 | $14.48 | 505206 |
| 2023-01-20 | 13.64 | $14.46 | 691800 |
| 2023-01-19 | 13.55 | $13.94 | 671814 |
| 2023-01-18 | 13.51 | $13.76 | 581700 |
| 2023-01-17 | 13.49 | $13.91 | 351044 |
| 2023-01-13 | 13.44 | $13.66 | 463248 |
| 2023-01-12 | 13.42 | $13.88 | 531033 |
| 2023-01-11 | 13.37 | $13.45 | 380500 |
| 2023-01-10 | 13.36 | $12.80 | 580522 |
| 2023-01-09 | 13.42 | $12.67 | 512600 |
| 2023-01-06 | 13.50 | $12.88 | 362944 |
| 2023-01-05 | 13.57 | $12.51 | 503800 |
| 2023-01-04 | 13.68 | $12.89 | 1.1M |
| 2023-01-03 | 13.76 | $12.78 | 572319 |
| 2022-12-30 | 13.87 | $13.18 | 341212 |
| 2022-12-29 | 13.94 | $13.05 | 341000 |
| 2022-12-28 | 14.03 | $12.80 | 392547 |
| 2022-12-27 | 14.16 | $13.06 | 326000 |
| 2022-12-23 | 14.28 | $13.20 | 446124 |
| 2022-12-22 | 14.39 | $13.00 | 840315 |
| 2022-12-21 | 14.54 | $13.09 | 737729 |
| 2022-12-20 | 14.69 | $13.73 | 553800 |
| 2022-12-19 | 14.79 | $13.68 | 534302 |
| 2022-12-16 | 14.91 | $13.78 | 2.2M |
| 2022-12-15 | 15.03 | $14.36 | 907000 |
| 2022-12-14 | 15.10 | $14.94 | 598600 |
| 2022-12-13 | 15.12 | $15.29 | 1.2M |
| 2022-12-12 | 15.10 | $15.38 | 929800 |
| 2022-12-09 | 15.07 | $15.19 | 916420 |
| 2022-12-08 | 15.05 | $15.18 | 1.0M |
| 2022-12-07 | 15.04 | $14.76 | 1.8M |
| 2022-12-06 | 15.07 | $14.54 | 485800 |
| 2022-12-05 | 15.13 | $14.54 | 555407 |
| 2022-12-02 | 15.19 | $15.22 | 250000 |
| 2022-12-01 | 15.19 | $15.46 | 587400 |
| 2022-11-30 | 15.16 | $15.42 | 779800 |
| 2022-11-29 | 15.13 | $15.07 | 707100 |
| 2022-11-28 | 15.14 | $14.99 | 481912 |
| 2022-11-25 | 15.15 | $15.18 | 154400 |
| 2022-11-23 | 15.15 | $15.10 | 780900 |
| 2022-11-22 | 15.15 | $15.24 | 371710 |
| 2022-11-21 | 15.14 | $15.08 | 395900 |
| 2022-11-18 | 15.15 | $15.14 | 800700 |
| 2022-11-17 | 15.15 | $14.59 | 538621 |
| 2022-11-16 | 15.21 | $14.75 | 480706 |
| 2022-11-15 | 15.26 | $15.06 | 378000 |
| 2022-11-14 | 15.28 | $15.04 | 353408 |
| 2022-11-11 | 15.31 | $15.55 | 397100 |
| 2022-11-10 | 15.28 | $15.46 | 703846 |
| 2022-11-09 | 15.26 | $14.01 | 734100 |
| 2022-11-08 | 15.39 | $14.40 | 601200 |
| 2022-11-07 | 15.50 | $14.25 | 547100 |
| 2022-11-04 | 15.63 | $14.41 | 598600 |
| 2022-11-03 | 15.76 | $14.09 | 905802 |
| 2022-11-02 | 15.93 | $14.79 | 1.3M |
| 2022-11-01 | 16.05 | $17.10 | 375400 |
| 2022-10-31 | 15.94 | $17.08 | 612309 |
| 2022-10-28 | 15.82 | $17.04 | 375600 |
| 2022-10-27 | 15.69 | $16.84 | 373311 |
| 2022-10-26 | 15.57 | $16.75 | 377800 |
| 2022-10-25 | 15.45 | $16.60 | 635100 |
| 2022-10-24 | 15.33 | $16.29 | 352502 |
| 2022-10-21 | 15.23 | $16.20 | 480104 |
| 2022-10-20 | 15.12 | $15.68 | 1.1M |
| 2022-10-19 | 15.07 | $16.03 | 580007 |
| 2022-10-18 | 14.96 | $15.99 | 345700 |
| 2022-10-17 | 14.86 | $15.71 | 581100 |
| 2022-10-14 | 14.77 | $15.04 | 624700 |
| 2022-10-13 | 14.74 | $15.10 | 975538 |
| 2022-10-12 | 14.70 | $14.36 | 830271 |
| 2022-10-11 | 14.74 | $14.16 | 634200 |
| 2022-10-10 | 14.80 | $14.15 | 319942 |
| 2022-10-07 | 14.86 | $14.25 | 409603 |
| 2022-10-06 | 14.93 | $14.47 | 370200 |
| 2022-10-05 | 14.98 | $14.62 | 340900 |
| 2022-10-04 | 15.02 | $14.73 | 661700 |
| 2022-10-03 | 15.05 | $14.19 | 442110 |
| 2022-09-30 | 15.14 | $13.79 | 677300 |
| 2022-09-29 | 15.28 | $13.68 | 373800 |
| 2022-09-28 | 15.45 | $14.31 | 393400 |
| 2022-09-27 | 15.56 | $13.79 | 529600 |
| 2022-09-26 | 15.75 | $13.74 | 460406 |
| 2022-09-23 | 15.96 | $14.12 | 466800 |
| 2022-09-22 | 16.16 | $14.52 | 502900 |
| 2022-09-21 | 16.33 | $15.31 | 1.0M |
| 2022-09-20 | 16.44 | $16.36 | 427300 |
| 2022-09-19 | 16.45 | $16.41 | 359500 |
| 2022-09-16 | 16.45 | $16.25 | 1.1M |
| 2022-09-15 | 16.47 | $16.22 | 354205 |
| 2022-09-14 | 16.50 | $16.62 | 414200 |
| 2022-09-13 | 16.48 | $16.26 | 527247 |
| 2022-09-12 | 16.51 | $17.04 | 287912 |
| 2022-09-09 | 16.45 | $16.59 | 295424 |
| 2022-09-08 | 16.44 | $16.18 | 240050 |
| 2022-09-07 | 16.46 | $16.30 | 662300 |
| 2022-09-06 | 16.48 | $15.52 | 430900 |
| 2022-09-02 | 16.58 | $15.66 | 319900 |
| 2022-09-01 | 16.68 | $15.66 | 341731 |
| 2022-08-31 | 16.79 | $15.86 | 416600 |
| 2022-08-30 | 16.88 | $16.16 | 301421 |
| 2022-08-29 | 16.96 | $16.18 | 398822 |
| 2022-08-26 | 17.04 | $16.48 | 346200 |
| 2022-08-25 | 17.10 | $17.52 | 350528 |
| 2022-08-24 | 17.06 | $17.13 | 272600 |
| 2022-08-23 | 17.05 | $17.02 | 320909 |
| 2022-08-22 | 17.05 | $17.17 | 287123 |
| 2022-08-19 | 17.04 | $17.54 | 382447 |
| 2022-08-18 | 16.99 | $18.24 | 468400 |
| 2022-08-17 | 16.85 | $17.92 | 474600 |
| 2022-08-16 | 16.74 | $18.22 | 425900 |
| 2022-08-15 | 16.59 | $17.93 | 355800 |
| 2022-08-12 | 16.44 | $17.77 | 379008 |
| 2022-08-11 | 16.31 | $17.40 | 521600 |
| 2022-08-10 | 16.19 | $16.98 | 476311 |
| 2022-08-09 | 16.11 | $16.71 | 658900 |
| 2022-08-08 | 16.04 | $16.72 | 436229 |
| 2022-08-05 | 15.97 | $16.65 | 351700 |
| 2022-08-04 | 15.90 | $16.68 | 406400 |
| 2022-08-03 | 15.82 | $16.56 | 530900 |
| 2022-08-02 | 15.74 | $16.13 | 276900 |
| 2022-08-01 | 15.70 | $16.36 | 346600 |
| 2022-07-29 | 15.63 | $16.42 | 381401 |
| 2022-07-28 | 15.55 | $16.34 | 381000 |
| 2022-07-27 | 15.46 | $16.06 | 506878 |
| 2022-07-26 | 15.40 | $15.66 | 485429 |
| 2022-07-25 | 15.37 | $15.91 | 399600 |
| 2022-07-22 | 15.32 | $15.53 | 378400 |
| 2022-07-21 | 15.29 | $15.87 | 423600 |
| 2022-07-20 | 15.23 | $16.13 | 382200 |
| 2022-07-19 | 15.14 | $15.85 | 662200 |
| 2022-07-18 | 15.07 | $15.31 | 530900 |
| 2022-07-15 | 15.04 | $14.99 | 622213 |
| 2022-07-14 | 15.04 | $14.72 | 333400 |
| 2022-07-13 | 15.08 | $14.81 | 331924 |
| 2022-07-12 | 15.11 | $14.77 | 405502 |
| 2022-07-11 | 15.14 | $14.44 | 398244 |
| 2022-07-08 | 15.22 | $14.58 | 370800 |
| 2022-07-07 | 15.28 | $14.65 | 635100 |
| 2022-07-06 | 15.35 | $14.31 | 504400 |
| 2022-07-05 | 15.46 | $14.69 | 854643 |
| 2022-07-01 | 15.54 | $14.60 | 601508 |
| 2022-06-30 | 15.64 | $14.53 | 1.1M |
| 2022-06-29 | 15.76 | $14.52 | 741800 |
| 2022-06-28 | 15.89 | $14.63 | 473000 |
| 2022-06-27 | 16.02 | $14.69 | 673110 |
| 2022-06-24 | 16.16 | $14.87 | 1.4M |
| 2022-06-23 | 16.30 | $13.72 | 791601 |
| 2022-06-22 | 16.57 | $13.69 | 746100 |
| 2022-06-21 | 16.87 | $14.31 | 473100 |
| 2022-06-17 | 17.14 | $14.38 | 1.0M |
| 2022-06-16 | 17.43 | $14.60 | 549307 |
| 2022-06-15 | 17.73 | $15.97 | 573200 |
| 2022-06-14 | 17.91 | $15.50 | 426709 |
| 2022-06-13 | 18.17 | $15.41 | 646205 |
| 2022-06-10 | 18.46 | $17.09 | 585800 |
| 2022-06-09 | 18.60 | $18.11 | 533526 |
| 2022-06-08 | 18.65 | $19.11 | 455900 |
| 2022-06-07 | 18.60 | $19.49 | 461500 |
| 2022-06-06 | 18.51 | $19.17 | 472846 |
| 2022-06-03 | 18.44 | $18.81 | 420245 |
| 2022-06-02 | 18.40 | $19.04 | 483011 |
| 2022-06-01 | 18.33 | $18.79 | 477400 |
| 2022-05-31 | 18.29 | $18.39 | 1.3M |
| 2022-05-27 | 18.27 | $18.50 | 1.2M |
| 2022-05-26 | 18.25 | $18.15 | 1.2M |
| 2022-05-25 | 18.26 | $17.89 | 490729 |
| 2022-05-24 | 18.30 | $17.28 | 502200 |
| 2022-05-23 | 18.41 | $17.53 | 663740 |
| 2022-05-20 | 18.50 | $17.20 | 565900 |
| 2022-05-19 | 18.64 | $18.21 | 959900 |
| 2022-05-18 | 18.68 | $18.64 | 1.2M |
| 2022-05-17 | 18.69 | $19.28 | 549202 |
| 2022-05-16 | 18.62 | $18.52 | 476000 |
| 2022-05-13 | 18.64 | $18.45 | 722000 |
| 2022-05-12 | 18.66 | $17.93 | 655300 |
| 2022-05-11 | 18.73 | $17.91 | 461729 |
| 2022-05-10 | 18.82 | $18.46 | 650200 |
| 2022-05-09 | 18.86 | $17.50 | 601500 |
| 2022-05-06 | 19.00 | $18.53 | 553143 |
| 2022-05-05 | 19.05 | $18.28 | 583800 |
| 2022-05-04 | 19.13 | $19.01 | 606346 |
| 2022-05-03 | 19.14 | $18.84 | 694824 |
| 2022-05-02 | 19.17 | $18.84 | 490613 |
| 2022-04-29 | 19.21 | $19.29 | 619100 |
| 2022-04-28 | 19.20 | $20.06 | 319200 |
| 2022-04-27 | 19.11 | $19.54 | 554013 |
| 2022-04-26 | 19.06 | $19.35 | 485000 |
| 2022-04-25 | 19.03 | $19.67 | 357939 |
| 2022-04-22 | 18.97 | $19.37 | 350700 |
| 2022-04-21 | 18.92 | $19.53 | 380200 |
| 2022-04-20 | 18.86 | $19.77 | 750600 |
| 2022-04-19 | 18.76 | $19.39 | 488606 |
| 2022-04-18 | 18.70 | $18.85 | 369146 |
| 2022-04-14 | 18.68 | $19.11 | 497315 |
| 2022-04-13 | 18.64 | $19.13 | 549600 |
| 2022-04-12 | 18.58 | $18.13 | 659900 |
| 2022-04-11 | 18.63 | $17.67 | 680841 |
| 2022-04-08 | 18.73 | $17.47 | 345200 |
| 2022-04-07 | 18.87 | $17.89 | 476700 |
| 2022-04-06 | 18.97 | $18.40 | 512979 |
| 2022-04-05 | 19.03 | $18.99 | 355645 |
| 2022-04-04 | 19.03 | $19.56 | 320700 |
| 2022-04-01 | 18.98 | $19.57 | 403308 |
| 2022-03-31 | 18.91 | $19.29 | 550500 |
| 2022-03-30 | 18.88 | $19.49 | 381900 |
| 2022-03-29 | 18.81 | $19.79 | 672700 |
| 2022-03-28 | 18.71 | $18.97 | 362926 |
| 2022-03-25 | 18.68 | $19.01 | 284800 |
| 2022-03-24 | 18.64 | $18.59 | 330500 |
| 2022-03-23 | 18.65 | $18.48 | 290929 |
| 2022-03-22 | 18.67 | $18.96 | 447916 |
| 2022-03-21 | 18.64 | $18.86 | 361900 |
| 2022-03-18 | 18.61 | $19.30 | 961100 |
| 2022-03-17 | 18.54 | $18.93 | 416600 |
| 2022-03-16 | 18.50 | $19.01 | 570905 |
| 2022-03-15 | 18.45 | $18.68 | 459000 |
| 2022-03-14 | 18.42 | $18.50 | 451046 |
| 2022-03-11 | 18.42 | $18.70 | 490527 |
| 2022-03-10 | 18.39 | $18.96 | 457031 |
| 2022-03-09 | 18.33 | $18.69 | 587800 |
| 2022-03-08 | 18.29 | $18.31 | 694826 |
| 2022-03-07 | 18.28 | $17.64 | 532300 |
| 2022-03-04 | 18.35 | $18.34 | 392711 |
| 2022-03-03 | 18.35 | $18.48 | 544701 |
| 2022-03-02 | 18.34 | $18.89 | 632007 |
| 2022-03-01 | 18.28 | $17.94 | 1.1M |
| 2022-02-28 | 18.32 | $18.54 | 690000 |
| 2022-02-25 | 18.29 | $18.65 | 646600 |
| 2022-02-24 | 18.26 | $18.43 | 924100 |
| 2022-02-23 | 18.24 | $17.93 | 622800 |
| 2022-02-22 | 18.27 | $18.41 | 540600 |
| 2022-02-18 | 18.26 | $18.88 | 463600 |
| 2022-02-17 | 18.19 | $19.38 | 610500 |
| 2022-02-16 | 18.07 | $19.32 | 306041 |
| 2022-02-15 | 17.93 | $18.96 | 398807 |
| 2022-02-14 | 17.83 | $18.18 | 559800 |
| 2022-02-11 | 17.79 | $18.10 | 682822 |
| 2022-02-10 | 17.76 | $18.63 | 550100 |
| 2022-02-09 | 17.67 | $18.76 | 683400 |
| 2022-02-08 | 17.55 | $18.29 | 515836 |
| 2022-02-07 | 17.47 | $17.84 | 591026 |
| 2022-02-04 | 17.43 | $17.47 | 485100 |
| 2022-02-03 | 17.43 | $17.02 | 437600 |
| 2022-02-02 | 17.47 | $17.14 | 556900 |
| 2022-02-01 | 17.51 | $17.48 | 601900 |
| 2022-01-31 | 17.51 | $17.34 | 524141 |
| 2022-01-28 | 17.53 | $16.75 | 707341 |
| 2022-01-27 | 17.61 | $16.23 | 783300 |
| 2022-01-26 | 17.76 | $17.23 | 460365 |
| 2022-01-25 | 17.81 | $17.41 | 636949 |
| 2022-01-24 | 17.85 | $17.48 | 656402 |
| 2022-01-21 | 17.89 | $17.37 | 697500 |
| 2022-01-20 | 17.95 | $17.46 | 385921 |
| 2022-01-19 | 18.00 | $17.84 | 401500 |
| 2022-01-18 | 18.01 | $18.40 | 496583 |
| 2022-01-14 | 17.97 | $18.64 | 392000 |
| 2022-01-13 | 17.90 | $18.42 | 574100 |
| 2022-01-12 | 17.85 | $17.97 | 769500 |
| 2022-01-11 | 17.84 | $18.26 | 603409 |
| 2022-01-10 | 17.79 | $17.70 | 800400 |
| 2022-01-07 | 17.80 | $18.36 | 609210 |
| 2022-01-06 | 17.74 | $17.92 | 507900 |
| 2022-01-05 | 17.72 | $17.75 | 798500 |
| 2022-01-04 | 17.72 | $18.61 | 502500 |
| 2022-01-03 | 17.63 | $18.48 | 456609 |
| 2021-12-31 | 17.54 | $18.11 | 526216 |
| 2021-12-30 | 17.48 | $18.08 | 539700 |
| 2021-12-29 | 17.41 | $17.94 | 495545 |
| 2021-12-28 | 17.36 | $17.99 | 572000 |
| 2021-12-27 | 17.29 | $18.22 | 672619 |
| 2021-12-23 | 17.20 | $18.12 | 416502 |
| 2021-12-22 | 17.10 | $18.15 | 458336 |
| 2021-12-21 | 16.99 | $17.88 | 480828 |
| 2021-12-20 | 16.89 | $16.68 | 894300 |
| 2021-12-17 | 16.92 | $16.76 | 1.7M |
| 2021-12-16 | 16.93 | $16.53 | 793500 |
| 2021-12-15 | 16.97 | $16.62 | 931022 |
| 2021-12-14 | 17.01 | $16.58 | 426023 |
| 2021-12-13 | 17.06 | $16.71 | 558009 |
| 2021-12-10 | 17.09 | $17.21 | 565915 |
| 2021-12-09 | 17.08 | $17.24 | 359400 |
| 2021-12-08 | 17.06 | $17.60 | 372800 |
| 2021-12-07 | 17.01 | $17.25 | 794503 |
| 2021-12-06 | 16.98 | $17.13 | 608801 |
| 2021-12-03 | 16.97 | $16.07 | 1.5M |
| 2021-12-02 | 17.06 | $16.05 | 712541 |
| 2021-12-01 | 17.17 | $15.39 | 1.6M |
| 2021-11-30 | 17.36 | $15.67 | 1.0M |
| 2021-11-29 | 17.53 | $16.03 | 559300 |
| 2021-11-26 | 17.69 | $15.95 | 620700 |
| 2021-11-24 | 17.88 | $17.03 | 896936 |
| 2021-11-23 | 17.96 | $16.80 | 1.6M |
| 2021-11-22 | 18.09 | $16.72 | 2.8M |
| 2021-11-19 | 18.23 | $17.21 | 635700 |
| 2021-11-18 | 18.34 | $17.67 | 416541 |
| 2021-11-17 | 18.41 | $17.94 | 441447 |
| 2021-11-16 | 18.46 | $18.01 | 421900 |
| 2021-11-15 | 18.50 | $18.18 | 348313 |
| 2021-11-12 | 18.54 | $18.30 | 500334 |
| 2021-11-11 | 18.56 | $18.46 | 315437 |
| 2021-11-10 | 18.57 | $18.99 | 451939 |
| 2021-11-09 | 18.53 | $19.43 | 351040 |
| 2021-11-08 | 18.44 | $19.70 | 249700 |
| 2021-11-05 | 18.30 | $20.12 | 850712 |
| 2021-11-04 | 18.11 | $19.00 | 398432 |
| 2021-11-03 | 18.02 | $19.18 | 430249 |
| 2021-11-02 | 17.90 | $18.48 | 437000 |
| 2021-11-01 | 17.83 | $18.43 | 401600 |
| 2021-10-29 | 17.77 | $17.80 | 588600 |
| 2021-10-28 | 17.77 | $17.88 | 306600 |
| 2021-10-27 | 17.76 | $17.59 | 446600 |
| 2021-10-26 | 17.78 | $17.63 | 521400 |
| 2021-10-25 | 17.79 | $17.89 | 482842 |
| 2021-10-22 | 17.78 | $17.70 | 315700 |
| 2021-10-21 | 17.79 | $17.78 | 628419 |
| 2021-10-20 | 17.79 | $17.64 | 573700 |
| 2021-10-19 | 17.80 | $17.71 | 476131 |
| 2021-10-18 | 17.81 | $18.09 | 445400 |
| 2021-10-15 | 17.79 | $17.75 | 429700 |
| 2021-10-14 | 17.79 | $17.59 | 329637 |
| 2021-10-13 | 17.81 | $17.43 | 580300 |
| 2021-10-12 | 17.85 | $17.79 | 204000 |
| 2021-10-11 | 17.86 | $17.76 | 208709 |
| 2021-10-08 | 17.87 | $17.69 | 339120 |
| 2021-10-07 | 17.89 | $17.82 | 542100 |
| 2021-10-06 | 17.89 | $17.80 | 385700 |
| 2021-10-05 | 17.90 | $18.07 | 518900 |
| 2021-10-04 | 17.88 | $18.22 | 636800 |
| 2021-10-01 | 17.85 | $18.25 | 783419 |
| 2021-09-30 | 17.81 | $17.74 | 435200 |
| 2021-09-29 | 17.81 | $18.32 | 397107 |
| 2021-09-28 | 17.76 | $18.63 | 406600 |
| 2021-09-27 | 17.67 | $18.74 | 364406 |
| 2021-09-24 | 17.56 | $18.54 | 288918 |
| 2021-09-23 | 17.45 | $18.45 | 353700 |
| 2021-09-22 | 17.35 | $18.02 | 750029 |
| 2021-09-21 | 17.28 | $17.84 | 342400 |
| 2021-09-20 | 17.22 | $17.51 | 487030 |
| 2021-09-17 | 17.19 | $17.48 | 2.1M |
| 2021-09-16 | 17.16 | $17.40 | 1.1M |
| 2021-09-15 | 17.13 | $17.39 | 578329 |
| 2021-09-14 | 17.11 | $17.38 | 452700 |
| 2021-09-13 | 17.08 | $17.38 | 464715 |
| 2021-09-10 | 17.04 | $16.59 | 511241 |
| 2021-09-09 | 17.09 | $16.81 | 603144 |
| 2021-09-08 | 17.12 | $16.94 | 506425 |
| 2021-09-07 | 17.14 | $17.20 | 304400 |
| 2021-09-03 | 17.13 | $17.14 | 526500 |
| 2021-09-02 | 17.13 | $17.40 | 458200 |
| 2021-09-01 | 17.11 | $17.43 | 264937 |
| 2021-08-31 | 17.07 | $17.42 | 365152 |
| 2021-08-30 | 17.04 | $17.14 | 275500 |
| 2021-08-27 | 17.02 | $17.43 | 425000 |
| 2021-08-26 | 16.98 | $16.75 | 320900 |
| 2021-08-25 | 17.01 | $17.09 | 252900 |
| 2021-08-24 | 17.00 | $17.06 | 216600 |
| 2021-08-23 | 16.99 | $16.76 | 291200 |
| 2021-08-20 | 17.02 | $16.42 | 458100 |
| 2021-08-19 | 17.08 | $16.10 | 490200 |
| 2021-08-18 | 17.18 | $16.27 | 433816 |
| 2021-08-17 | 17.28 | $16.14 | 525400 |
| 2021-08-16 | 17.40 | $16.50 | 998142 |
| 2021-08-13 | 17.49 | $16.93 | 466417 |
| 2021-08-12 | 17.55 | $17.15 | 696000 |
| 2021-08-11 | 17.59 | $17.49 | 622800 |
| 2021-08-10 | 17.60 | $17.13 | 700312 |
| 2021-08-09 | 17.65 | $16.89 | 462522 |
| 2021-08-06 | 17.73 | $17.54 | 461428 |
| 2021-08-05 | 17.75 | $17.17 | 564013 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.01
2026-07-31
Close Price
$20.58
Vol: 1.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.07
Average
14.79
Maximum
21.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.01 | $20.58 | 1.2M |
| 2026-07-30 | 21.02 | $20.08 | 1.4M |
| 2026-07-29 | 21.09 | $21.82 | 989000 |
| 2026-07-28 | 20.98 | $21.82 | 494171 |
| 2026-07-27 | 20.86 | $21.65 | 625000 |
| 2026-07-24 | 20.76 | $21.49 | 474503 |
| 2026-07-23 | 20.67 | $21.03 | 709143 |
| 2026-07-22 | 20.62 | $21.31 | 522020 |
| 2026-07-21 | 20.53 | $21.43 | 557449 |
| 2026-07-20 | 20.43 | $21.10 | 496919 |
| 2026-07-17 | 20.36 | $21.00 | 495100 |
| 2026-07-16 | 20.28 | $20.75 | 562715 |
| 2026-07-15 | 20.23 | $20.60 | 422242 |
| 2026-07-14 | 20.18 | $20.28 | 717200 |
| 2026-07-13 | 20.16 | $20.00 | 412276 |
| 2026-07-10 | 20.16 | $20.17 | 583916 |
| 2026-07-09 | 20.13 | $20.17 | 412500 |
| 2026-07-08 | 20.10 | $19.78 | 690338 |
| 2026-07-07 | 20.10 | $20.23 | 725200 |
| 2026-07-06 | 20.05 | $20.18 | 684908 |
| 2026-07-02 | 19.99 | $20.35 | 760900 |
| 2026-07-01 | 19.91 | $19.90 | 1.3M |
| 2026-06-30 | 19.86 | $20.36 | 849700 |
| 2026-06-29 | 19.75 | $20.63 | 1.1M |
| 2026-06-26 | 19.59 | $20.81 | 2.6M |
| 2026-06-25 | 19.41 | $20.40 | 597942 |
| 2026-06-24 | 19.25 | $20.22 | 808800 |
| 2026-06-23 | 19.10 | $20.03 | 856006 |
| 2026-06-22 | 18.94 | $20.10 | 857810 |
| 2026-06-18 | 18.77 | $20.02 | 2.4M |
| 2026-06-17 | 18.59 | $19.53 | 1.0M |
| 2026-06-16 | 18.44 | $19.60 | 1.1M |
| 2026-06-15 | 18.27 | $19.13 | 1.7M |
| 2026-06-12 | 18.12 | $19.45 | 717876 |
| 2026-06-11 | 17.94 | $19.23 | 814900 |
| 2026-06-10 | 17.76 | $18.46 | 682324 |
| 2026-06-09 | 17.64 | $18.47 | 1.0M |
| 2026-06-08 | 17.51 | $18.33 | 1.2M |
| 2026-06-05 | 17.39 | $18.39 | 813500 |
| 2026-06-04 | 17.26 | $18.29 | 976913 |
| 2026-06-03 | 17.13 | $17.76 | 1.3M |
| 2026-06-02 | 17.05 | $17.76 | 749528 |
| 2026-06-01 | 16.95 | $17.52 | 652100 |
| 2026-05-29 | 16.88 | $17.37 | 958922 |
| 2026-05-28 | 16.81 | $17.55 | 689704 |
| 2026-05-27 | 16.72 | $17.43 | 631448 |
| 2026-05-26 | 16.64 | $17.34 | 542000 |
| 2026-05-22 | 16.56 | $16.82 | 539940 |
| 2026-05-21 | 16.52 | $16.92 | 414300 |
| 2026-05-20 | 16.47 | $16.90 | 409141 |
| 2026-05-19 | 16.42 | $16.39 | 562600 |
| 2026-05-18 | 16.42 | $16.37 | 867821 |
| 2026-05-15 | 16.42 | $15.91 | 1.2M |
| 2026-05-14 | 16.46 | $16.40 | 548645 |
| 2026-05-13 | 16.45 | $16.36 | 573712 |
| 2026-05-12 | 16.45 | $16.43 | 485526 |
| 2026-05-11 | 16.44 | $16.60 | 457600 |
| 2026-05-08 | 16.41 | $17.03 | 568082 |
| 2026-05-07 | 16.33 | $16.85 | 692800 |
| 2026-05-06 | 16.27 | $16.74 | 758100 |
| 2026-05-05 | 16.21 | $16.73 | 812623 |
| 2026-05-04 | 16.14 | $15.95 | 822747 |
| 2026-05-01 | 16.13 | $16.71 | 1.0M |
| 2026-04-30 | 16.05 | $16.27 | 688740 |
| 2026-04-29 | 16.00 | $16.07 | 1.2M |
| 2026-04-28 | 15.97 | $16.12 | 772813 |
| 2026-04-27 | 15.92 | $16.08 | 891700 |
| 2026-04-24 | 15.87 | $16.08 | 1.7M |
| 2026-04-23 | 15.81 | $16.09 | 663000 |
| 2026-04-22 | 15.75 | $15.96 | 550342 |
| 2026-04-21 | 15.69 | $16.26 | 478000 |
| 2026-04-20 | 15.60 | $16.44 | 343447 |
| 2026-04-17 | 15.48 | $16.25 | 853300 |
| 2026-04-16 | 15.37 | $15.82 | 575700 |
| 2026-04-15 | 15.30 | $15.96 | 1.1M |
| 2026-04-14 | 15.21 | $16.30 | 1.2M |
| 2026-04-13 | 15.08 | $16.10 | 812291 |
| 2026-04-10 | 14.95 | $15.86 | 578836 |
| 2026-04-09 | 14.84 | $15.59 | 619435 |
| 2026-04-08 | 14.75 | $15.18 | 741908 |
| 2026-04-07 | 14.71 | $14.66 | 526100 |
| 2026-04-06 | 14.71 | $14.72 | 510834 |
| 2026-04-02 | 14.71 | $14.81 | 621028 |
| 2026-04-01 | 14.70 | $14.63 | 589847 |
| 2026-03-31 | 14.71 | $14.83 | 576510 |
| 2026-03-30 | 14.71 | $14.66 | 553124 |
| 2026-03-27 | 14.73 | $14.63 | 541700 |
| 2026-03-26 | 14.75 | $15.11 | 534900 |
| 2026-03-25 | 14.73 | $15.02 | 552034 |
| 2026-03-24 | 14.72 | $14.75 | 571813 |
| 2026-03-23 | 14.74 | $14.75 | 748500 |
| 2026-03-20 | 14.77 | $14.27 | 1.4M |
| 2026-03-19 | 14.85 | $14.72 | 525912 |
| 2026-03-18 | 14.89 | $14.59 | 529148 |
| 2026-03-17 | 14.95 | $14.50 | 465710 |
| 2026-03-16 | 15.03 | $14.41 | 355500 |
| 2026-03-13 | 15.12 | $14.16 | 475146 |
| 2026-03-12 | 15.24 | $14.37 | 456000 |
| 2026-03-11 | 15.35 | $14.80 | 442619 |
| 2026-03-10 | 15.42 | $14.91 | 450300 |
| 2026-03-09 | 15.49 | $14.97 | 566149 |
| 2026-03-06 | 15.55 | $15.09 | 593300 |
| 2026-03-05 | 15.61 | $15.46 | 576340 |
| 2026-03-04 | 15.62 | $15.66 | 669422 |
| 2026-03-03 | 15.62 | $15.21 | 727300 |
| 2026-03-02 | 15.66 | $15.18 | 625622 |
| 2026-02-27 | 15.70 | $15.28 | 1.2M |
| 2026-02-26 | 15.72 | $15.97 | 1.8M |
| 2026-02-25 | 15.68 | $15.39 | 1.3M |
| 2026-02-24 | 15.68 | $15.70 | 761400 |
| 2026-02-23 | 15.66 | $15.92 | 786425 |
| 2026-02-20 | 15.61 | $16.10 | 497539 |
| 2026-02-19 | 15.53 | $15.84 | 580334 |
| 2026-02-18 | 15.48 | $15.70 | 461241 |
| 2026-02-17 | 15.44 | $15.91 | 386322 |
| 2026-02-13 | 15.37 | $15.73 | 466148 |
| 2026-02-12 | 15.32 | $15.48 | 879100 |
| 2026-02-11 | 15.28 | $15.95 | 512700 |
| 2026-02-10 | 15.20 | $15.98 | 596585 |
| 2026-02-09 | 15.11 | $15.62 | 539446 |
| 2026-02-06 | 15.04 | $15.56 | 526800 |
| 2026-02-05 | 14.98 | $15.32 | 540641 |
| 2026-02-04 | 14.94 | $15.50 | 641100 |
| 2026-02-03 | 14.88 | $15.00 | 519606 |
| 2026-02-02 | 14.87 | $14.91 | 604700 |
| 2026-01-30 | 14.86 | $14.75 | 734331 |
| 2026-01-29 | 14.86 | $14.79 | 600900 |
| 2026-01-28 | 14.86 | $14.52 | 702744 |
| 2026-01-27 | 14.88 | $14.87 | 728000 |
| 2026-01-26 | 14.87 | $15.08 | 778738 |
| 2026-01-23 | 14.84 | $15.20 | 1.2M |
| 2026-01-22 | 14.79 | $15.29 | 1.3M |
| 2026-01-21 | 14.74 | $15.22 | 1.4M |
| 2026-01-20 | 14.68 | $14.53 | 830824 |
| 2026-01-16 | 14.70 | $14.67 | 789027 |
| 2026-01-15 | 14.71 | $14.87 | 762104 |
| 2026-01-14 | 14.69 | $14.61 | 884418 |
| 2026-01-13 | 14.71 | $14.75 | 575801 |
| 2026-01-12 | 14.71 | $14.86 | 760700 |
| 2026-01-09 | 14.69 | $14.96 | 710627 |
| 2026-01-08 | 14.67 | $14.96 | 792323 |
| 2026-01-07 | 14.63 | $14.74 | 908800 |
| 2026-01-06 | 14.62 | $14.78 | 1.2M |
| 2026-01-05 | 14.59 | $14.39 | 1.4M |
| 2026-01-02 | 14.60 | $14.34 | 970326 |
| 2025-12-31 | 14.60 | $14.14 | 1.0M |
| 2025-12-30 | 14.63 | $14.46 | 1.7M |
| 2025-12-29 | 14.62 | $14.64 | 501200 |
| 2025-12-26 | 14.59 | $14.74 | 356131 |
| 2025-12-24 | 14.55 | $14.75 | 418900 |
| 2025-12-23 | 14.50 | $14.54 | 689300 |
| 2025-12-22 | 14.47 | $14.85 | 680135 |
| 2025-12-19 | 14.41 | $14.98 | 3.2M |
| 2025-12-18 | 14.32 | $15.09 | 909513 |
| 2025-12-17 | 14.22 | $15.14 | 799145 |
| 2025-12-16 | 14.11 | $14.92 | 1.2M |
| 2025-12-15 | 14.01 | $14.86 | 1.1M |
| 2025-12-12 | 13.91 | $14.69 | 1.1M |
| 2025-12-11 | 13.83 | $14.52 | 966913 |
| 2025-12-10 | 13.76 | $14.10 | 1.2M |
| 2025-12-09 | 13.72 | $13.79 | 901225 |
| 2025-12-08 | 13.72 | $13.54 | 790130 |
| 2025-12-05 | 13.74 | $13.50 | 550900 |
| 2025-12-04 | 13.76 | $13.46 | 644500 |
| 2025-12-03 | 13.78 | $13.75 | 483800 |
| 2025-12-02 | 13.77 | $13.68 | 629500 |
| 2025-12-01 | 13.76 | $13.73 | 497118 |
| 2025-11-28 | 13.74 | $13.98 | 279410 |
| 2025-11-26 | 13.69 | $14.00 | 820800 |
| 2025-11-25 | 13.64 | $14.04 | 749448 |
| 2025-11-24 | 13.57 | $13.81 | 1.1M |
| 2025-11-21 | 13.52 | $13.92 | 808203 |
| 2025-11-20 | 13.46 | $13.41 | 979900 |
| 2025-11-19 | 13.44 | $13.62 | 1.0M |
| 2025-11-18 | 13.40 | $13.69 | 920218 |
| 2025-11-17 | 13.36 | $13.54 | 1.2M |
| 2025-11-14 | 13.32 | $14.06 | 1.0M |
| 2025-11-13 | 13.24 | $13.83 | 897826 |
| 2025-11-12 | 13.17 | $13.85 | 932200 |
| 2025-11-11 | 13.09 | $13.83 | 826533 |
| 2025-11-10 | 13.02 | $13.82 | 1.0M |
| 2025-11-07 | 12.93 | $13.59 | 1.1M |
| 2025-11-06 | 12.87 | $13.05 | 1.3M |
| 2025-11-05 | 12.85 | $12.82 | 937100 |
| 2025-11-04 | 12.86 | $12.53 | 1.1M |
| 2025-11-03 | 12.89 | $12.59 | 1.8M |
| 2025-10-31 | 12.92 | $12.30 | 1.6M |
| 2025-10-30 | 12.99 | $12.74 | 942000 |
| 2025-10-29 | 13.01 | $12.85 | 1.1M |
| 2025-10-28 | 13.03 | $12.85 | 503531 |
| 2025-10-27 | 13.06 | $13.00 | 705000 |
| 2025-10-24 | 13.07 | $13.04 | 1.2M |
| 2025-10-23 | 13.09 | $13.18 | 445800 |
| 2025-10-22 | 13.10 | $13.45 | 618135 |
| 2025-10-21 | 13.09 | $13.33 | 457915 |
| 2025-10-20 | 13.09 | $13.28 | 463700 |
| 2025-10-17 | 13.11 | $13.03 | 378000 |
| 2025-10-16 | 13.16 | $12.90 | 502600 |
| 2025-10-15 | 13.23 | $13.06 | 568700 |
| 2025-10-14 | 13.29 | $12.81 | 572924 |
| 2025-10-13 | 13.38 | $12.70 | 428800 |
| 2025-10-10 | 13.49 | $12.43 | 608200 |
| 2025-10-09 | 13.65 | $12.68 | 607348 |
| 2025-10-08 | 13.78 | $12.81 | 613400 |
| 2025-10-07 | 13.91 | $12.88 | 907031 |
| 2025-10-06 | 14.05 | $13.21 | 1.3M |
| 2025-10-03 | 14.15 | $13.36 | 733500 |
| 2025-10-02 | 14.25 | $13.59 | 609717 |
| 2025-10-01 | 14.33 | $13.57 | 639000 |
| 2025-09-30 | 14.41 | $13.72 | 739200 |
| 2025-09-29 | 14.48 | $14.19 | 706234 |
| 2025-09-26 | 14.51 | $14.36 | 428905 |
| 2025-09-25 | 14.52 | $14.24 | 691000 |
| 2025-09-24 | 14.54 | $14.39 | 560643 |
| 2025-09-23 | 14.55 | $14.45 | 565453 |
| 2025-09-22 | 14.55 | $14.44 | 602400 |
| 2025-09-19 | 14.54 | $14.78 | 2.7M |
| 2025-09-18 | 14.50 | $14.83 | 727400 |
| 2025-09-17 | 14.45 | $14.56 | 665200 |
| 2025-09-16 | 14.41 | $14.66 | 723000 |
| 2025-09-15 | 14.36 | $14.78 | 759100 |
| 2025-09-12 | 14.29 | $14.72 | 685216 |
| 2025-09-11 | 14.22 | $14.69 | 599500 |
| 2025-09-10 | 14.14 | $14.44 | 731100 |
| 2025-09-09 | 14.09 | $14.34 | 770600 |
| 2025-09-08 | 14.03 | $14.30 | 1.1M |
| 2025-09-05 | 13.97 | $14.41 | 734613 |
| 2025-09-04 | 13.89 | $14.64 | 985045 |
| 2025-09-03 | 13.78 | $14.28 | 768312 |
| 2025-09-02 | 13.70 | $14.16 | 1.9M |
| 2025-08-29 | 13.62 | $14.13 | 690934 |
| 2025-08-28 | 13.54 | $14.17 | 1.5M |
| 2025-08-27 | 13.44 | $14.27 | 638618 |
| 2025-08-26 | 13.33 | $13.94 | 1.1M |
| 2025-08-25 | 13.25 | $13.90 | 602300 |
| 2025-08-22 | 13.17 | $14.09 | 1.1M |
| 2025-08-21 | 13.06 | $13.31 | 503921 |
| 2025-08-20 | 13.03 | $13.29 | 491904 |
| 2025-08-19 | 13.00 | $13.37 | 462811 |
| 2025-08-18 | 12.96 | $13.14 | 487212 |
| 2025-08-15 | 12.94 | $13.08 | 1.2M |
| 2025-08-14 | 12.93 | $13.36 | 754400 |
| 2025-08-13 | 12.88 | $13.51 | 985200 |
| 2025-08-12 | 12.82 | $13.14 | 966549 |
| 2025-08-11 | 12.80 | $12.55 | 1.4M |
| 2025-08-08 | 12.83 | $12.53 | 1.6M |
| 2025-08-07 | 12.87 | $12.78 | 1.8M |
| 2025-08-06 | 12.88 | $12.73 | 1.2M |
| 2025-08-05 | 12.91 | $12.75 | 1.7M |
| 2025-08-04 | 12.93 | $12.79 | 1.3M |
| 2025-08-01 | 12.95 | $12.48 | 1.7M |
| 2025-07-31 | 13.00 | $12.71 | 1.9M |
| 2025-07-30 | 13.03 | $12.69 | 881500 |
| 2025-07-29 | 13.07 | $13.06 | 1.2M |
| 2025-07-28 | 13.06 | $13.10 | 663321 |
| 2025-07-25 | 13.06 | $13.25 | 944400 |
| 2025-07-24 | 13.03 | $13.11 | 1.3M |
| 2025-07-23 | 13.02 | $13.34 | 897107 |
| 2025-07-22 | 12.98 | $13.19 | 1.3M |
| 2025-07-21 | 12.95 | $12.78 | 650000 |
| 2025-07-18 | 12.96 | $12.74 | 1.0M |
| 2025-07-17 | 12.96 | $12.79 | 1.1M |
| 2025-07-16 | 12.96 | $12.97 | 1.2M |
| 2025-07-15 | 12.95 | $12.98 | 1.1M |
| 2025-07-14 | 12.92 | $13.26 | 1.2M |
| 2025-07-11 | 12.86 | $13.15 | 1.3M |
| 2025-07-10 | 12.82 | $13.26 | 3.2M |
| 2025-07-09 | 12.75 | $12.91 | 937700 |
| 2025-07-08 | 12.72 | $13.10 | 1.3M |
| 2025-07-07 | 12.66 | $12.88 | 1.5M |
| 2025-07-03 | 12.62 | $13.20 | 391335 |
| 2025-07-02 | 12.55 | $13.17 | 1.1M |
| 2025-07-01 | 12.47 | $13.01 | 1.0M |
| 2025-06-30 | 12.41 | $12.57 | 1.4M |
| 2025-06-27 | 12.38 | $12.79 | 2.0M |
| 2025-06-26 | 12.33 | $12.68 | 958000 |
| 2025-06-25 | 12.29 | $12.36 | 838100 |
| 2025-06-24 | 12.27 | $12.50 | 817111 |
| 2025-06-23 | 12.24 | $12.48 | 1.3M |
| 2025-06-20 | 12.21 | $12.26 | 2.6M |
| 2025-06-18 | 12.19 | $12.28 | 749320 |
| 2025-06-17 | 12.17 | $12.21 | 599600 |
| 2025-06-16 | 12.16 | $12.31 | 895909 |
| 2025-06-13 | 12.14 | $11.98 | 841503 |
| 2025-06-12 | 12.15 | $12.31 | 716400 |
| 2025-06-11 | 12.13 | $12.36 | 736200 |
| 2025-06-10 | 12.10 | $12.52 | 593500 |
| 2025-06-09 | 12.06 | $12.33 | 650900 |
| 2025-06-06 | 12.03 | $12.19 | 714613 |
| 2025-06-05 | 12.01 | $11.97 | 874000 |
| 2025-06-04 | 12.01 | $11.93 | 631700 |
| 2025-06-03 | 12.01 | $12.18 | 925617 |
| 2025-06-02 | 11.98 | $11.91 | 1.0M |
| 2025-05-30 | 11.98 | $12.23 | 1.0M |
| 2025-05-29 | 11.94 | $12.20 | 700800 |
| 2025-05-28 | 11.89 | $12.09 | 758937 |
| 2025-05-27 | 11.85 | $12.08 | 774141 |
| 2025-05-23 | 11.80 | $11.58 | 626215 |
| 2025-05-22 | 11.80 | $11.66 | 798710 |
| 2025-05-21 | 11.78 | $11.61 | 1.0M |
| 2025-05-20 | 11.76 | $11.90 | 1.7M |
| 2025-05-19 | 11.71 | $12.14 | 749100 |
| 2025-05-16 | 11.62 | $12.30 | 844300 |
| 2025-05-15 | 11.50 | $12.24 | 855100 |
| 2025-05-14 | 11.37 | $12.25 | 1.2M |
| 2025-05-13 | 11.24 | $12.32 | 1.1M |
| 2025-05-12 | 11.08 | $12.30 | 1.5M |
| 2025-05-09 | 10.92 | $11.56 | 865500 |
| 2025-05-08 | 10.82 | $11.52 | 762800 |
| 2025-05-07 | 10.71 | $11.29 | 1.3M |
| 2025-05-06 | 10.62 | $11.23 | 703300 |
| 2025-05-05 | 10.53 | $11.54 | 1.5M |
| 2025-05-02 | 10.39 | $11.44 | 1.4M |
| 2025-05-01 | 10.27 | $10.83 | 843727 |
| 2025-04-30 | 10.20 | $10.68 | 720926 |
| 2025-04-29 | 10.16 | $10.62 | 582420 |
| 2025-04-28 | 10.12 | $10.73 | 726811 |
| 2025-04-25 | 10.09 | $10.54 | 621944 |
| 2025-04-24 | 10.07 | $10.41 | 894348 |
| 2025-04-23 | 10.08 | $10.15 | 835300 |
| 2025-04-22 | 10.12 | $9.99 | 706600 |
| 2025-04-21 | 10.19 | $9.89 | 858230 |
| 2025-04-17 | 10.29 | $9.90 | 764831 |
| 2025-04-16 | 10.39 | $9.72 | 904900 |
| 2025-04-15 | 10.53 | $9.78 | 848500 |
| 2025-04-14 | 10.68 | $9.76 | 723900 |
| 2025-04-11 | 10.84 | $9.79 | 987000 |
| 2025-04-10 | 11.01 | $9.75 | 1.5M |
| 2025-04-09 | 11.20 | $10.54 | 2.4M |
| 2025-04-08 | 11.32 | $9.22 | 1.7M |
| 2025-04-07 | 11.59 | $9.51 | 1.8M |
| 2025-04-04 | 11.85 | $9.81 | 1.8M |
| 2025-04-03 | 12.09 | $10.53 | 744700 |
| 2025-04-02 | 12.28 | $11.80 | 862937 |
| 2025-04-01 | 12.35 | $11.76 | 856143 |
| 2025-03-31 | 12.44 | $11.76 | 677800 |
| 2025-03-28 | 12.53 | $11.81 | 534900 |
| 2025-03-27 | 12.63 | $12.11 | 1.1M |
| 2025-03-26 | 12.70 | $12.30 | 1.0M |
| 2025-03-25 | 12.76 | $12.40 | 1.0M |
| 2025-03-24 | 12.81 | $12.67 | 694900 |
| 2025-03-21 | 12.85 | $12.48 | 1.7M |
| 2025-03-20 | 12.91 | $12.64 | 944500 |
| 2025-03-19 | 12.96 | $12.80 | 715008 |
| 2025-03-18 | 13.00 | $12.53 | 714900 |
| 2025-03-17 | 13.08 | $13.00 | 800744 |
| 2025-03-14 | 13.13 | $12.59 | 687800 |
| 2025-03-13 | 13.22 | $12.31 | 842800 |
| 2025-03-12 | 13.35 | $12.78 | 1.2M |
| 2025-03-11 | 13.44 | $12.87 | 1.8M |
| 2025-03-10 | 13.53 | $13.06 | 1.3M |
| 2025-03-07 | 13.61 | $13.40 | 1.2M |
| 2025-03-06 | 13.67 | $13.16 | 676832 |
| 2025-03-05 | 13.76 | $13.26 | 857300 |
| 2025-03-04 | 13.84 | $13.18 | 1.2M |
| 2025-03-03 | 13.94 | $13.39 | 836200 |
| 2025-02-28 | 14.03 | $13.44 | 1.1M |
| 2025-02-27 | 14.12 | $13.29 | 832445 |
| 2025-02-26 | 14.23 | $13.26 | 1.1M |
| 2025-02-25 | 14.35 | $13.06 | 1.4M |
| 2025-02-24 | 14.50 | $13.95 | 763300 |
| 2025-02-21 | 14.57 | $14.00 | 902322 |
| 2025-02-20 | 14.64 | $14.44 | 865900 |
| 2025-02-19 | 14.67 | $14.47 | 873800 |
| 2025-02-18 | 14.70 | $14.66 | 716110 |
| 2025-02-14 | 14.72 | $14.47 | 557100 |
| 2025-02-13 | 14.75 | $14.39 | 565208 |
| 2025-02-12 | 14.79 | $14.38 | 487810 |
| 2025-02-11 | 14.84 | $14.71 | 539021 |
| 2025-02-10 | 14.85 | $14.85 | 816500 |
| 2025-02-07 | 14.85 | $14.95 | 447100 |
| 2025-02-06 | 14.84 | $14.83 | 426500 |
| 2025-02-05 | 14.84 | $14.54 | 506900 |
| 2025-02-04 | 14.87 | $14.62 | 649420 |
| 2025-02-03 | 14.89 | $14.61 | 668900 |
| 2025-01-31 | 14.92 | $14.96 | 899600 |
| 2025-01-30 | 14.91 | $15.07 | 961000 |
| 2025-01-29 | 14.89 | $14.83 | 731400 |
| 2025-01-28 | 14.89 | $15.20 | 849038 |
| 2025-01-27 | 14.86 | $15.05 | 1.0M |
| 2025-01-24 | 14.84 | $14.80 | 427200 |
| 2025-01-23 | 14.85 | $14.98 | 411300 |
| 2025-01-22 | 14.85 | $14.90 | 521900 |
| 2025-01-21 | 14.85 | $14.98 | 415100 |
| 2025-01-17 | 14.84 | $14.84 | 460247 |
| 2025-01-16 | 14.86 | $14.88 | 384205 |
| 2025-01-15 | 14.87 | $14.95 | 698221 |
| 2025-01-14 | 14.88 | $14.67 | 498316 |
| 2025-01-13 | 14.93 | $14.55 | 500300 |
| 2025-01-10 | 14.99 | $14.70 | 781500 |
| 2025-01-08 | 15.05 | $14.71 | 494927 |
| 2025-01-07 | 15.11 | $14.66 | 420315 |
| 2025-01-06 | 15.19 | $14.96 | 633018 |
| 2025-01-03 | 15.24 | $14.84 | 768000 |
| 2025-01-02 | 15.31 | $14.75 | 513436 |
| 2024-12-31 | 15.40 | $14.86 | 1.1M |
| 2024-12-30 | 15.48 | $15.10 | 965700 |
| 2024-12-27 | 15.53 | $15.09 | 460904 |
| 2024-12-26 | 15.59 | $15.30 | 322349 |
| 2024-12-24 | 15.63 | $15.22 | 162900 |
| 2024-12-23 | 15.68 | $15.10 | 580106 |
| 2024-12-20 | 15.74 | $15.14 | 3.1M |
| 2024-12-19 | 15.80 | $14.98 | 696137 |
| 2024-12-18 | 15.87 | $15.02 | 739000 |
| 2024-12-17 | 15.94 | $15.95 | 684314 |
| 2024-12-16 | 15.91 | $16.04 | 576800 |
| 2024-12-13 | 15.87 | $15.85 | 550708 |
| 2024-12-12 | 15.84 | $16.06 | 724742 |
| 2024-12-11 | 15.79 | $16.21 | 574617 |
| 2024-12-10 | 15.72 | $16.35 | 401631 |
| 2024-12-09 | 15.63 | $16.21 | 556000 |
| 2024-12-06 | 15.55 | $16.08 | 523500 |
| 2024-12-05 | 15.48 | $16.06 | 747000 |
| 2024-12-04 | 15.40 | $16.17 | 834535 |
| 2024-12-03 | 15.31 | $16.27 | 710248 |
| 2024-12-02 | 15.20 | $15.41 | 479600 |
| 2024-11-29 | 15.16 | $15.38 | 349204 |
| 2024-11-27 | 15.12 | $15.35 | 404345 |
| 2024-11-26 | 15.08 | $15.53 | 713700 |
| 2024-11-25 | 15.02 | $15.68 | 1.1M |
| 2024-11-22 | 14.94 | $15.33 | 634600 |
| 2024-11-21 | 14.89 | $15.02 | 566914 |
| 2024-11-20 | 14.87 | $14.76 | 839848 |
| 2024-11-19 | 14.87 | $14.82 | 797600 |
| 2024-11-18 | 14.86 | $14.77 | 677027 |
| 2024-11-15 | 14.85 | $14.77 | 996409 |
| 2024-11-14 | 14.85 | $15.00 | 977400 |
| 2024-11-13 | 14.82 | $15.15 | 539500 |
| 2024-11-12 | 14.78 | $15.24 | 587400 |
| 2024-11-11 | 14.73 | $15.38 | 686600 |
| 2024-11-08 | 14.66 | $15.09 | 903627 |
| 2024-11-07 | 14.62 | $14.96 | 1.3M |
| 2024-11-06 | 14.60 | $15.41 | 1.2M |
| 2024-11-05 | 14.52 | $14.49 | 347108 |
| 2024-11-04 | 14.53 | $14.29 | 660600 |
| 2024-11-01 | 14.57 | $14.13 | 415739 |
| 2024-10-31 | 14.63 | $14.17 | 751200 |
| 2024-10-30 | 14.68 | $14.66 | 418900 |
| 2024-10-29 | 14.69 | $14.61 | 467700 |
| 2024-10-28 | 14.71 | $14.64 | 454000 |
| 2024-10-25 | 14.73 | $14.55 | 320214 |
| 2024-10-24 | 14.75 | $14.59 | 634400 |
| 2024-10-23 | 14.78 | $14.31 | 402217 |
| 2024-10-22 | 14.83 | $14.50 | 219602 |
| 2024-10-21 | 14.87 | $14.60 | 379300 |
| 2024-10-18 | 14.90 | $14.79 | 268700 |
| 2024-10-17 | 14.92 | $14.99 | 472100 |
| 2024-10-16 | 14.91 | $15.01 | 480007 |
| 2024-10-15 | 14.91 | $14.83 | 468623 |
| 2024-10-14 | 14.91 | $14.87 | 352700 |
| 2024-10-11 | 14.91 | $14.91 | 525143 |
| 2024-10-10 | 14.90 | $14.81 | 981539 |
| 2024-10-09 | 14.89 | $14.70 | 707600 |
| 2024-10-08 | 14.88 | $14.77 | 1.2M |
| 2024-10-07 | 14.86 | $14.96 | 1.0M |
| 2024-10-04 | 14.82 | $15.29 | 971600 |
| 2024-10-03 | 14.73 | $14.74 | 1.0M |
| 2024-10-02 | 14.69 | $15.12 | 1.3M |
| 2024-10-01 | 14.61 | $14.76 | 773748 |
| 2024-09-30 | 14.56 | $14.77 | 737741 |
| 2024-09-27 | 14.50 | $15.05 | 571500 |
| 2024-09-26 | 14.42 | $15.09 | 620624 |
| 2024-09-25 | 14.32 | $14.86 | 726900 |
| 2024-09-24 | 14.24 | $15.26 | 488801 |
| 2024-09-23 | 14.12 | $15.19 | 1.1M |
| 2024-09-20 | 13.99 | $15.16 | 2.5M |
| 2024-09-19 | 13.86 | $15.21 | 1.2M |
| 2024-09-18 | 13.72 | $14.23 | 832000 |
| 2024-09-17 | 13.66 | $14.10 | 439446 |
| 2024-09-16 | 13.62 | $13.81 | 484700 |
| 2024-09-13 | 13.59 | $13.92 | 675519 |
| 2024-09-12 | 13.56 | $13.40 | 433600 |
| 2024-09-11 | 13.57 | $13.22 | 426600 |
| 2024-09-10 | 13.60 | $13.16 | 512100 |
| 2024-09-09 | 13.63 | $13.31 | 591500 |
| 2024-09-06 | 13.64 | $13.33 | 528119 |
| 2024-09-05 | 13.66 | $13.35 | 686900 |
| 2024-09-04 | 13.66 | $13.89 | 1.2M |
| 2024-09-03 | 13.61 | $14.00 | 660843 |
| 2024-08-30 | 13.54 | $14.24 | 733400 |
| 2024-08-29 | 13.44 | $14.02 | 838836 |
| 2024-08-28 | 13.37 | $13.98 | 1.6M |
| 2024-08-27 | 13.29 | $13.83 | 1.9M |
| 2024-08-26 | 13.23 | $13.72 | 539000 |
| 2024-08-23 | 13.19 | $13.78 | 489547 |
| 2024-08-22 | 13.14 | $13.34 | 385712 |
| 2024-08-21 | 13.14 | $13.37 | 449000 |
| 2024-08-20 | 13.13 | $13.15 | 466132 |
| 2024-08-19 | 13.16 | $13.41 | 452410 |
| 2024-08-16 | 13.16 | $13.17 | 717400 |
| 2024-08-15 | 13.19 | $13.35 | 2.0M |
| 2024-08-14 | 13.21 | $12.94 | 629043 |
| 2024-08-13 | 13.28 | $12.91 | 498300 |
| 2024-08-12 | 13.36 | $12.66 | 628601 |
| 2024-08-09 | 13.47 | $12.91 | 655219 |
| 2024-08-08 | 13.56 | $12.75 | 570528 |
| 2024-08-07 | 13.68 | $12.57 | 852200 |
| 2024-08-06 | 13.82 | $12.82 | 1.0M |
| 2024-08-05 | 13.94 | $12.62 | 1.2M |
| 2024-08-02 | 14.09 | $13.28 | 1.6M |
| 2024-08-01 | 14.18 | $13.64 | 1.3M |
| 2024-07-31 | 14.23 | $13.88 | 1.9M |
| 2024-07-30 | 14.26 | $14.15 | 2.7M |
| 2024-07-29 | 14.27 | $14.23 | 375900 |
| 2024-07-26 | 14.27 | $14.29 | 452033 |
| 2024-07-25 | 14.26 | $13.88 | 750600 |
| 2024-07-24 | 14.29 | $13.98 | 723127 |
| 2024-07-23 | 14.31 | $14.41 | 871400 |
| 2024-07-22 | 14.29 | $14.43 | 408400 |
| 2024-07-19 | 14.26 | $14.33 | 437723 |
| 2024-07-18 | 14.25 | $14.43 | 442844 |
| 2024-07-17 | 14.22 | $14.85 | 1.1M |
| 2024-07-16 | 14.16 | $14.80 | 867300 |
| 2024-07-15 | 14.09 | $14.42 | 592730 |
| 2024-07-12 | 14.07 | $14.27 | 896209 |
| 2024-07-11 | 14.05 | $14.27 | 664000 |
| 2024-07-10 | 14.04 | $14.02 | 412617 |
| 2024-07-09 | 14.05 | $13.86 | 455724 |
| 2024-07-08 | 14.08 | $13.91 | 302400 |
| 2024-07-05 | 14.11 | $13.84 | 582320 |
| 2024-07-03 | 14.14 | $13.90 | 202626 |
| 2024-07-02 | 14.18 | $13.98 | 1.0M |
| 2024-07-01 | 14.20 | $13.93 | 587024 |
| 2024-06-28 | 14.24 | $14.33 | 1.9M |
| 2024-06-27 | 14.24 | $13.99 | 618700 |
| 2024-06-26 | 14.26 | $13.84 | 598007 |
| 2024-06-25 | 14.31 | $14.10 | 810443 |
| 2024-06-24 | 14.33 | $14.34 | 686300 |
| 2024-06-21 | 14.33 | $14.25 | 3.0M |
| 2024-06-20 | 14.33 | $14.33 | 565100 |
| 2024-06-18 | 14.33 | $14.31 | 836720 |
| 2024-06-17 | 14.33 | $14.34 | 652500 |
| 2024-06-14 | 14.33 | $14.24 | 502436 |
| 2024-06-13 | 14.35 | $14.43 | 619100 |
| 2024-06-12 | 14.34 | $14.53 | 1.2M |
| 2024-06-11 | 14.33 | $14.14 | 1.4M |
| 2024-06-10 | 14.36 | $14.31 | 1.1M |
| 2024-06-07 | 14.38 | $14.25 | 375830 |
| 2024-06-06 | 14.40 | $14.38 | 376017 |
| 2024-06-05 | 14.41 | $14.43 | 442700 |
| 2024-06-04 | 14.42 | $14.42 | 517000 |
| 2024-06-03 | 14.43 | $14.55 | 1.0M |
| 2024-05-31 | 14.44 | $14.49 | 1.6M |
| 2024-05-30 | 14.44 | $14.16 | 1.2M |
| 2024-05-29 | 14.48 | $14.04 | 538645 |
| 2024-05-28 | 14.52 | $14.17 | 469600 |
| 2024-05-24 | 14.56 | $14.21 | 517136 |
| 2024-05-23 | 14.59 | $14.18 | 729613 |
| 2024-05-22 | 14.62 | $14.32 | 548900 |
| 2024-05-21 | 14.64 | $14.43 | 363040 |
| 2024-05-20 | 14.65 | $14.59 | 641560 |
| 2024-05-17 | 14.64 | $14.69 | 871100 |
| 2024-05-16 | 14.62 | $14.84 | 445214 |
| 2024-05-15 | 14.58 | $14.76 | 555400 |
| 2024-05-14 | 14.55 | $14.78 | 517000 |
| 2024-05-13 | 14.51 | $14.85 | 619323 |
| 2024-05-10 | 14.47 | $14.87 | 797300 |
| 2024-05-09 | 14.42 | $14.83 | 752228 |
| 2024-05-08 | 14.38 | $14.65 | 663600 |
| 2024-05-07 | 14.35 | $14.73 | 1.4M |
| 2024-05-06 | 14.32 | $14.89 | 799100 |
| 2024-05-03 | 14.28 | $14.97 | 1.7M |
| 2024-05-02 | 14.23 | $13.99 | 1.5M |
| 2024-05-01 | 14.28 | $13.94 | 645028 |
| 2024-04-30 | 14.34 | $13.87 | 695600 |
| 2024-04-29 | 14.41 | $14.11 | 475700 |
| 2024-04-26 | 14.47 | $14.13 | 377013 |
| 2024-04-25 | 14.52 | $14.14 | 612600 |
| 2024-04-24 | 14.58 | $14.53 | 642000 |
| 2024-04-23 | 14.60 | $14.54 | 809300 |
| 2024-04-22 | 14.62 | $14.19 | 600100 |
| 2024-04-19 | 14.68 | $14.00 | 1.1M |
| 2024-04-18 | 14.77 | $14.04 | 883834 |
| 2024-04-17 | 14.85 | $14.12 | 616000 |
| 2024-04-16 | 14.94 | $14.34 | 815300 |
| 2024-04-15 | 15.00 | $14.58 | 574826 |
| 2024-04-12 | 15.04 | $14.85 | 637705 |
| 2024-04-11 | 15.06 | $15.01 | 623200 |
| 2024-04-10 | 15.06 | $14.94 | 764530 |
| 2024-04-09 | 15.07 | $15.35 | 589312 |
| 2024-04-08 | 15.04 | $15.38 | 734600 |
| 2024-04-05 | 15.01 | $15.26 | 982500 |
| 2024-04-04 | 14.98 | $14.97 | 832957 |
| 2024-04-03 | 14.99 | $14.92 | 739700 |
| 2024-04-02 | 15.01 | $14.71 | 753600 |
| 2024-04-01 | 15.05 | $14.91 | 522005 |
| 2024-03-28 | 15.07 | $15.01 | 964600 |
| 2024-03-27 | 15.08 | $15.09 | 983600 |
| 2024-03-26 | 15.09 | $14.98 | 500844 |
| 2024-03-25 | 15.10 | $14.98 | 724770 |
| 2024-03-22 | 15.10 | $15.11 | 470635 |
| 2024-03-21 | 15.08 | $15.32 | 741428 |
| 2024-03-20 | 15.03 | $15.06 | 612800 |
| 2024-03-19 | 15.00 | $15.05 | 913100 |
| 2024-03-18 | 14.96 | $14.87 | 762410 |
| 2024-03-15 | 14.93 | $14.76 | 2.4M |
| 2024-03-14 | 14.90 | $14.84 | 824000 |
| 2024-03-13 | 14.86 | $14.94 | 931312 |
| 2024-03-12 | 14.80 | $15.12 | 1.1M |
| 2024-03-11 | 14.71 | $15.28 | 593300 |
| 2024-03-08 | 14.59 | $15.47 | 690600 |
| 2024-03-07 | 14.45 | $15.31 | 853645 |
| 2024-03-06 | 14.31 | $15.64 | 921148 |
| 2024-03-05 | 14.13 | $15.35 | 1.5M |
| 2024-03-04 | 13.96 | $15.23 | 1.5M |
| 2024-03-01 | 13.80 | $15.49 | 1.8M |
| 2024-02-29 | 13.60 | $15.34 | 3.2M |
| 2024-02-28 | 13.41 | $14.64 | 2.3M |
| 2024-02-27 | 13.28 | $14.10 | 3.6M |
| 2024-02-26 | 13.20 | $13.06 | 732744 |
| 2024-02-23 | 13.22 | $13.31 | 394743 |
| 2024-02-22 | 13.22 | $13.32 | 598200 |
| 2024-02-21 | 13.22 | $13.33 | 439400 |
| 2024-02-20 | 13.21 | $13.15 | 487147 |
| 2024-02-16 | 13.23 | $13.23 | 933200 |
| 2024-02-15 | 13.23 | $13.41 | 665048 |
| 2024-02-14 | 13.22 | $12.92 | 551329 |
| 2024-02-13 | 13.25 | $12.77 | 640700 |
| 2024-02-12 | 13.30 | $13.39 | 545000 |
| 2024-02-09 | 13.29 | $13.16 | 393000 |
| 2024-02-08 | 13.30 | $13.15 | 430730 |
| 2024-02-07 | 13.31 | $13.02 | 394448 |
| 2024-02-06 | 13.33 | $13.13 | 377026 |
| 2024-02-05 | 13.35 | $13.06 | 551000 |
| 2024-02-02 | 13.37 | $13.33 | 798581 |
| 2024-02-01 | 13.37 | $13.48 | 671122 |
| 2024-01-31 | 13.35 | $13.33 | 1.2M |
| 2024-01-30 | 13.35 | $13.71 | 763315 |
| 2024-01-29 | 13.31 | $13.86 | 861500 |
| 2024-01-26 | 13.26 | $13.70 | 847411 |
| 2024-01-25 | 13.22 | $13.56 | 1.0M |
| 2024-01-24 | 13.20 | $13.27 | 1.2M |
| 2024-01-23 | 13.21 | $13.15 | 787221 |
| 2024-01-22 | 13.23 | $13.22 | 511300 |
| 2024-01-19 | 13.25 | $13.20 | 596600 |
| 2024-01-18 | 13.26 | $12.91 | 515200 |
| 2024-01-17 | 13.31 | $12.84 | 621314 |
| 2024-01-16 | 13.36 | $13.03 | 391600 |
| 2024-01-12 | 13.40 | $13.16 | 300200 |
| 2024-01-11 | 13.42 | $13.23 | 431000 |
| 2024-01-10 | 13.44 | $13.23 | 466948 |
| 2024-01-09 | 13.45 | $13.23 | 417900 |
| 2024-01-08 | 13.46 | $13.45 | 397200 |
| 2024-01-05 | 13.45 | $13.29 | 859037 |
| 2024-01-04 | 13.45 | $13.25 | 607647 |
| 2024-01-03 | 13.44 | $13.28 | 652500 |
| 2024-01-02 | 13.43 | $13.60 | 726242 |
| 2023-12-29 | 13.38 | $13.62 | 802200 |
| 2023-12-28 | 13.33 | $13.83 | 538145 |
| 2023-12-27 | 13.25 | $13.91 | 586700 |
| 2023-12-26 | 13.15 | $13.87 | 607200 |
| 2023-12-22 | 13.05 | $13.71 | 649200 |
| 2023-12-21 | 12.96 | $13.61 | 767304 |
| 2023-12-20 | 12.87 | $13.28 | 857433 |
| 2023-12-19 | 12.82 | $13.29 | 1.3M |
| 2023-12-18 | 12.75 | $13.17 | 1.0M |
| 2023-12-15 | 12.70 | $13.07 | 3.7M |
| 2023-12-14 | 12.65 | $13.34 | 1.0M |
| 2023-12-13 | 12.57 | $13.04 | 1.2M |
| 2023-12-12 | 12.52 | $12.88 | 748930 |
| 2023-12-11 | 12.48 | $12.74 | 733209 |
| 2023-12-08 | 12.45 | $12.63 | 1.4M |
| 2023-12-07 | 12.43 | $12.49 | 649122 |
| 2023-12-06 | 12.41 | $12.34 | 743200 |
| 2023-12-05 | 12.41 | $12.37 | 661700 |
| 2023-12-04 | 12.41 | $12.63 | 701400 |
| 2023-12-01 | 12.38 | $12.53 | 770003 |
| 2023-11-30 | 12.35 | $12.21 | 1.1M |
| 2023-11-29 | 12.35 | $12.14 | 571100 |
| 2023-11-28 | 12.36 | $12.42 | 612200 |
| 2023-11-27 | 12.34 | $12.48 | 491500 |
| 2023-11-24 | 12.30 | $12.60 | 215703 |
| 2023-11-22 | 12.25 | $12.50 | 383945 |
| 2023-11-21 | 12.21 | $12.38 | 361700 |
| 2023-11-20 | 12.17 | $12.63 | 441446 |
| 2023-11-17 | 12.10 | $12.61 | 772307 |
| 2023-11-16 | 12.04 | $12.40 | 531200 |
| 2023-11-15 | 11.99 | $12.57 | 574909 |
| 2023-11-14 | 11.92 | $12.56 | 1.2M |
| 2023-11-13 | 11.85 | $11.91 | 1.1M |
| 2023-11-10 | 11.84 | $11.99 | 1.1M |
| 2023-11-09 | 11.82 | $11.76 | 911700 |
| 2023-11-08 | 11.82 | $11.78 | 590546 |
| 2023-11-07 | 11.82 | $12.04 | 1.0M |
| 2023-11-06 | 11.79 | $12.16 | 932618 |
| 2023-11-03 | 11.75 | $12.39 | 1.1M |
| 2023-11-02 | 11.69 | $12.06 | 1.3M |
| 2023-11-01 | 11.65 | $11.35 | 1.7M |
| 2023-10-31 | 11.69 | $11.63 | 1.3M |
| 2023-10-30 | 11.70 | $11.58 | 1.3M |
| 2023-10-27 | 11.71 | $11.25 | 861300 |
| 2023-10-26 | 11.76 | $11.78 | 721537 |
| 2023-10-25 | 11.76 | $11.73 | 598345 |
| 2023-10-24 | 11.76 | $11.83 | 663800 |
| 2023-10-23 | 11.75 | $11.63 | 934424 |
| 2023-10-20 | 11.76 | $11.61 | 1.0M |
| 2023-10-19 | 11.77 | $11.73 | 999323 |
| 2023-10-18 | 11.77 | $11.92 | 813019 |
| 2023-10-17 | 11.75 | $12.11 | 778500 |
| 2023-10-16 | 11.72 | $11.79 | 521000 |
| 2023-10-13 | 11.71 | $11.48 | 377500 |
| 2023-10-12 | 11.74 | $11.76 | 481900 |
| 2023-10-11 | 11.74 | $11.81 | 449516 |
| 2023-10-10 | 11.74 | $11.86 | 394000 |
| 2023-10-09 | 11.73 | $11.69 | 337000 |
| 2023-10-06 | 11.74 | $11.75 | 712900 |
| 2023-10-05 | 11.74 | $11.74 | 575818 |
| 2023-10-04 | 11.75 | $11.70 | 674400 |
| 2023-10-03 | 11.76 | $11.50 | 539518 |
| 2023-10-02 | 11.79 | $11.89 | 977300 |
| 2023-09-29 | 11.78 | $11.78 | 690726 |
| 2023-09-28 | 11.79 | $11.94 | 636503 |
| 2023-09-27 | 11.78 | $11.63 | 804300 |
| 2023-09-26 | 11.80 | $11.41 | 519900 |
| 2023-09-25 | 11.84 | $11.65 | 876816 |
| 2023-09-22 | 11.85 | $11.51 | 418200 |
| 2023-09-21 | 11.88 | $11.65 | 359800 |
| 2023-09-20 | 11.89 | $11.82 | 731121 |
| 2023-09-19 | 11.89 | $11.96 | 664244 |
| 2023-09-18 | 11.86 | $11.97 | 601304 |
| 2023-09-15 | 11.84 | $12.33 | 2.9M |
| 2023-09-14 | 11.77 | $11.97 | 1.2M |
| 2023-09-13 | 11.73 | $11.66 | 982518 |
| 2023-09-12 | 11.73 | $12.06 | 505331 |
| 2023-09-11 | 11.68 | $11.92 | 694616 |
| 2023-09-08 | 11.65 | $12.00 | 859200 |
| 2023-09-07 | 11.61 | $11.68 | 652015 |
| 2023-09-06 | 11.61 | $11.79 | 649615 |
| 2023-09-05 | 11.59 | $11.79 | 982719 |
| 2023-09-01 | 11.58 | $11.85 | 669900 |
| 2023-08-31 | 11.57 | $11.80 | 1.2M |
| 2023-08-30 | 11.56 | $11.93 | 850800 |
| 2023-08-29 | 11.54 | $12.07 | 1.0M |
| 2023-08-28 | 11.51 | $11.59 | 1.4M |
| 2023-08-25 | 11.53 | $10.96 | 754219 |
| 2023-08-24 | 11.61 | $11.19 | 868812 |
| 2023-08-23 | 11.68 | $11.30 | 538126 |
| 2023-08-22 | 11.75 | $11.25 | 627200 |
| 2023-08-21 | 11.82 | $11.19 | 663027 |
| 2023-08-18 | 11.91 | $11.29 | 694642 |
| 2023-08-17 | 11.99 | $11.20 | 1.2M |
| 2023-08-16 | 12.09 | $11.59 | 870500 |
| 2023-08-15 | 12.15 | $11.65 | 716129 |
| 2023-08-14 | 12.21 | $11.66 | 564947 |
| 2023-08-11 | 12.28 | $11.90 | 471100 |
| 2023-08-10 | 12.33 | $12.14 | 526800 |
| 2023-08-09 | 12.35 | $12.27 | 409600 |
| 2023-08-08 | 12.37 | $12.36 | 358200 |
| 2023-08-07 | 12.38 | $12.37 | 451000 |
| 2023-08-04 | 12.40 | $12.07 | 811000 |
| 2023-08-03 | 12.44 | $12.00 | 1.2M |
| 2023-08-02 | 12.50 | $12.22 | 820300 |
| 2023-08-01 | 12.54 | $12.57 | 898800 |
| 2023-07-31 | 12.55 | $12.70 | 1.1M |
| 2023-07-28 | 12.54 | $12.69 | 793900 |
| 2023-07-27 | 12.53 | $12.19 | 596532 |
| 2023-07-26 | 12.57 | $12.21 | 630615 |
| 2023-07-25 | 12.60 | $12.30 | 450306 |
| 2023-07-24 | 12.62 | $12.34 | 530200 |
| 2023-07-21 | 12.64 | $12.49 | 564000 |
| 2023-07-20 | 12.64 | $12.47 | 462318 |
| 2023-07-19 | 12.64 | $12.73 | 842800 |
| 2023-07-18 | 12.62 | $12.64 | 727300 |
| 2023-07-17 | 12.60 | $12.38 | 416400 |
| 2023-07-14 | 12.60 | $12.51 | 549000 |
| 2023-07-13 | 12.59 | $12.89 | 503300 |
| 2023-07-12 | 12.55 | $12.92 | 702836 |
| 2023-07-11 | 12.50 | $13.14 | 675932 |
| 2023-07-10 | 12.42 | $13.14 | 813500 |
| 2023-07-07 | 12.35 | $12.89 | 750300 |
| 2023-07-06 | 12.30 | $12.60 | 1.0M |
| 2023-07-05 | 12.28 | $12.59 | 742730 |
| 2023-07-03 | 12.25 | $12.83 | 424130 |
| 2023-06-30 | 12.21 | $12.31 | 869757 |
| 2023-06-29 | 12.21 | $12.28 | 434803 |
| 2023-06-28 | 12.21 | $12.02 | 714738 |
| 2023-06-27 | 12.23 | $12.02 | 798400 |
| 2023-06-26 | 12.26 | $11.86 | 1.1M |
| 2023-06-23 | 12.30 | $11.74 | 1.8M |
| 2023-06-22 | 12.35 | $11.97 | 1.2M |
| 2023-06-21 | 12.38 | $12.19 | 982700 |
| 2023-06-20 | 12.38 | $12.11 | 1.3M |
| 2023-06-16 | 12.40 | $12.30 | 3.1M |
| 2023-06-15 | 12.40 | $12.30 | 1.4M |
| 2023-06-14 | 12.40 | $12.39 | 1.2M |
| 2023-06-13 | 12.40 | $12.43 | 1.2M |
| 2023-06-12 | 12.39 | $12.62 | 662248 |
| 2023-06-09 | 12.36 | $12.69 | 653400 |
| 2023-06-08 | 12.32 | $12.96 | 731815 |
| 2023-06-07 | 12.26 | $13.03 | 1.1M |
| 2023-06-06 | 12.19 | $12.80 | 921700 |
| 2023-06-05 | 12.14 | $12.30 | 647611 |
| 2023-06-02 | 12.14 | $12.51 | 773300 |
| 2023-06-01 | 12.13 | $11.87 | 724600 |
| 2023-05-31 | 12.18 | $11.65 | 1.0M |
| 2023-05-30 | 12.25 | $11.80 | 614641 |
| 2023-05-26 | 12.31 | $11.88 | 478918 |
| 2023-05-25 | 12.37 | $11.76 | 735300 |
| 2023-05-24 | 12.45 | $11.83 | 664248 |
| 2023-05-23 | 12.52 | $12.17 | 709213 |
| 2023-05-22 | 12.56 | $12.20 | 616326 |
| 2023-05-19 | 12.60 | $12.47 | 462304 |
| 2023-05-18 | 12.61 | $12.53 | 643836 |
| 2023-05-17 | 12.62 | $12.38 | 1.0M |
| 2023-05-16 | 12.65 | $12.30 | 1.8M |
| 2023-05-15 | 12.69 | $12.58 | 744528 |
| 2023-05-12 | 12.70 | $12.69 | 623949 |
| 2023-05-11 | 12.71 | $12.63 | 954600 |
| 2023-05-10 | 12.72 | $12.77 | 824501 |
| 2023-05-09 | 12.71 | $12.76 | 864800 |
| 2023-05-08 | 12.71 | $12.71 | 697500 |
| 2023-05-05 | 12.71 | $12.87 | 1.2M |
| 2023-05-04 | 12.70 | $12.89 | 762500 |
| 2023-05-03 | 12.68 | $12.77 | 1.3M |
| 2023-05-02 | 12.68 | $12.51 | 664200 |
| 2023-05-01 | 12.70 | $12.66 | 483816 |
| 2023-04-28 | 12.70 | $12.66 | 715500 |
| 2023-04-27 | 12.71 | $12.41 | 587607 |
| 2023-04-26 | 12.74 | $12.40 | 507000 |
| 2023-04-25 | 12.78 | $12.56 | 580540 |
| 2023-04-24 | 12.79 | $12.79 | 627000 |
| 2023-04-21 | 12.78 | $12.71 | 662124 |
| 2023-04-20 | 12.78 | $12.59 | 464312 |
| 2023-04-19 | 12.79 | $12.97 | 632400 |
| 2023-04-18 | 12.76 | $13.13 | 586400 |
| 2023-04-17 | 12.71 | $13.12 | 780800 |
| 2023-04-14 | 12.67 | $12.83 | 795400 |
| 2023-04-13 | 12.65 | $12.81 | 683200 |
| 2023-04-12 | 12.64 | $12.52 | 759900 |
| 2023-04-11 | 12.67 | $12.81 | 1.0M |
| 2023-04-10 | 12.66 | $12.62 | 980800 |
| 2023-04-06 | 12.68 | $12.69 | 520724 |
| 2023-04-05 | 12.70 | $12.60 | 625045 |
| 2023-04-04 | 12.73 | $12.70 | 649100 |
| 2023-04-03 | 12.77 | $12.83 | 1.1M |
| 2023-03-31 | 12.79 | $13.09 | 933500 |
| 2023-03-30 | 12.80 | $12.59 | 771601 |
| 2023-03-29 | 12.87 | $12.67 | 662348 |
| 2023-03-28 | 12.94 | $12.29 | 582600 |
| 2023-03-27 | 13.06 | $12.29 | 512025 |
| 2023-03-24 | 13.18 | $12.15 | 721026 |
| 2023-03-23 | 13.33 | $12.06 | 674300 |
| 2023-03-22 | 13.49 | $12.37 | 761200 |
| 2023-03-21 | 13.64 | $13.15 | 825900 |
| 2023-03-20 | 13.72 | $13.08 | 956603 |
| 2023-03-17 | 13.80 | $12.91 | 2.4M |
| 2023-03-16 | 13.91 | $13.38 | 1.0M |
| 2023-03-15 | 13.98 | $13.44 | 1.2M |
| 2023-03-14 | 14.05 | $13.42 | 976900 |
| 2023-03-13 | 14.13 | $13.26 | 1.0M |
| 2023-03-10 | 14.22 | $13.46 | 985515 |
| 2023-03-09 | 14.31 | $13.60 | 724100 |
| 2023-03-08 | 14.38 | $14.35 | 928800 |
| 2023-03-07 | 14.38 | $14.33 | 707400 |
| 2023-03-06 | 14.39 | $14.41 | 862107 |
| 2023-03-03 | 14.39 | $14.85 | 1.1M |
| 2023-03-02 | 14.35 | $14.68 | 882208 |
| 2023-03-01 | 14.33 | $14.52 | 1.3M |
| 2023-02-28 | 14.32 | $14.04 | 1.9M |
| 2023-02-27 | 14.36 | $14.38 | 842813 |
| 2023-02-24 | 14.37 | $14.30 | 1.0M |
| 2023-02-23 | 14.39 | $14.39 | 635340 |
| 2023-02-22 | 14.41 | $14.11 | 906423 |
| 2023-02-21 | 14.45 | $13.88 | 584114 |
| 2023-02-17 | 14.51 | $14.02 | 601300 |
| 2023-02-16 | 14.57 | $14.19 | 567807 |
| 2023-02-15 | 14.60 | $14.61 | 324338 |
| 2023-02-14 | 14.59 | $14.57 | 603617 |
| 2023-02-13 | 14.59 | $14.63 | 440100 |
| 2023-02-10 | 14.57 | $14.24 | 786300 |
| 2023-02-09 | 14.59 | $14.50 | 726014 |
| 2023-02-08 | 14.58 | $14.39 | 814700 |
| 2023-02-07 | 14.57 | $14.70 | 723617 |
| 2023-02-06 | 14.52 | $14.54 | 682538 |
| 2023-02-03 | 14.48 | $14.80 | 747200 |
| 2023-02-02 | 14.40 | $15.07 | 639766 |
| 2023-02-01 | 14.29 | $14.79 | 473847 |
| 2023-01-31 | 14.20 | $14.90 | 768246 |
| 2023-01-30 | 14.08 | $14.50 | 292742 |
| 2023-01-27 | 14.00 | $14.77 | 300624 |
| 2023-01-26 | 13.88 | $14.69 | 392000 |
| 2023-01-25 | 13.76 | $14.52 | 509500 |
| 2023-01-24 | 13.66 | $14.37 | 654002 |
| 2023-01-23 | 13.56 | $14.48 | 505206 |
| 2023-01-20 | 13.44 | $14.46 | 691800 |
| 2023-01-19 | 13.32 | $13.94 | 671814 |
| 2023-01-18 | 13.25 | $13.76 | 581700 |
| 2023-01-17 | 13.20 | $13.91 | 351044 |
| 2023-01-13 | 13.13 | $13.66 | 463248 |
| 2023-01-12 | 13.10 | $13.88 | 531033 |
| 2023-01-11 | 13.05 | $13.45 | 380500 |
| 2023-01-10 | 13.05 | $12.80 | 580522 |
| 2023-01-09 | 13.12 | $12.67 | 512600 |
| 2023-01-06 | 13.22 | $12.88 | 362944 |
| 2023-01-05 | 13.30 | $12.51 | 503800 |
| 2023-01-04 | 13.44 | $12.89 | 1.1M |
| 2023-01-03 | 13.54 | $12.78 | 572319 |
| 2022-12-30 | 13.67 | $13.18 | 341212 |
| 2022-12-29 | 13.76 | $13.05 | 341000 |
| 2022-12-28 | 13.89 | $12.80 | 392547 |
| 2022-12-27 | 14.04 | $13.06 | 326000 |
| 2022-12-23 | 14.18 | $13.20 | 446124 |
| 2022-12-22 | 14.32 | $13.00 | 840315 |
| 2022-12-21 | 14.49 | $13.09 | 737729 |
| 2022-12-20 | 14.65 | $13.73 | 553800 |
| 2022-12-19 | 14.77 | $13.68 | 534302 |
| 2022-12-16 | 14.89 | $13.78 | 2.2M |
| 2022-12-15 | 15.01 | $14.36 | 907000 |
| 2022-12-14 | 15.08 | $14.94 | 598600 |
| 2022-12-13 | 15.09 | $15.29 | 1.2M |
| 2022-12-12 | 15.07 | $15.38 | 929800 |
| 2022-12-09 | 15.04 | $15.19 | 916420 |
| 2022-12-08 | 15.02 | $15.18 | 1.0M |
| 2022-12-07 | 15.01 | $14.76 | 1.8M |
| 2022-12-06 | 15.03 | $14.54 | 485800 |
| 2022-12-05 | 15.07 | $14.54 | 555407 |
| 2022-12-02 | 15.11 | $15.22 | 250000 |
| 2022-12-01 | 15.08 | $15.46 | 587400 |
| 2022-11-30 | 15.03 | $15.42 | 779800 |
| 2022-11-29 | 14.98 | $15.07 | 707100 |
| 2022-11-28 | 14.98 | $14.99 | 481912 |
| 2022-11-25 | 15.00 | $15.18 | 154400 |
| 2022-11-23 | 15.01 | $15.10 | 780900 |
| 2022-11-22 | 15.03 | $15.24 | 371710 |
| 2022-11-21 | 15.05 | $15.08 | 395900 |
| 2022-11-18 | 15.08 | $15.14 | 800700 |
| 2022-11-17 | 15.12 | $14.59 | 538621 |
| 2022-11-16 | 15.21 | $14.75 | 480706 |
| 2022-11-15 | 15.30 | $15.06 | 378000 |
| 2022-11-14 | 15.35 | $15.04 | 353408 |
| 2022-11-11 | 15.42 | $15.55 | 397100 |
| 2022-11-10 | 15.43 | $15.46 | 703846 |
| 2022-11-09 | 15.45 | $14.01 | 734100 |
| 2022-11-08 | 15.61 | $14.40 | 601200 |
| 2022-11-07 | 15.73 | $14.25 | 547100 |
| 2022-11-04 | 15.87 | $14.41 | 598600 |
| 2022-11-03 | 15.99 | $14.09 | 905802 |
| 2022-11-02 | 16.14 | $14.79 | 1.3M |
| 2022-11-01 | 16.22 | $17.10 | 375400 |
| 2022-10-31 | 16.08 | $17.08 | 612309 |
| 2022-10-28 | 15.92 | $17.04 | 375600 |
| 2022-10-27 | 15.75 | $16.84 | 373311 |
| 2022-10-26 | 15.58 | $16.75 | 377800 |
| 2022-10-25 | 15.41 | $16.60 | 635100 |
| 2022-10-24 | 15.24 | $16.29 | 352502 |
| 2022-10-21 | 15.09 | $16.20 | 480104 |
| 2022-10-20 | 14.94 | $15.68 | 1.1M |
| 2022-10-19 | 14.83 | $16.03 | 580007 |
| 2022-10-18 | 14.68 | $15.99 | 345700 |
| 2022-10-17 | 14.54 | $15.71 | 581100 |
| 2022-10-14 | 14.43 | $15.04 | 624700 |
| 2022-10-13 | 14.39 | $15.10 | 975538 |
| 2022-10-12 | 14.35 | $14.36 | 830271 |
| 2022-10-11 | 14.39 | $14.16 | 634200 |
| 2022-10-10 | 14.46 | $14.15 | 319942 |
| 2022-10-07 | 14.55 | $14.25 | 409603 |
| 2022-10-06 | 14.63 | $14.47 | 370200 |
| 2022-10-05 | 14.70 | $14.62 | 340900 |
| 2022-10-04 | 14.77 | $14.73 | 661700 |
| 2022-10-03 | 14.83 | $14.19 | 442110 |
| 2022-09-30 | 14.95 | $13.79 | 677300 |
| 2022-09-29 | 15.11 | $13.68 | 373800 |
| 2022-09-28 | 15.30 | $14.31 | 393400 |
| 2022-09-27 | 15.44 | $13.79 | 529600 |
| 2022-09-26 | 15.63 | $13.74 | 460406 |
| 2022-09-23 | 15.85 | $14.12 | 466800 |
| 2022-09-22 | 16.04 | $14.52 | 502900 |
| 2022-09-21 | 16.21 | $15.31 | 1.0M |
| 2022-09-20 | 16.31 | $16.36 | 427300 |
| 2022-09-19 | 16.31 | $16.41 | 359500 |
| 2022-09-16 | 16.32 | $16.25 | 1.1M |
| 2022-09-15 | 16.35 | $16.22 | 354205 |
| 2022-09-14 | 16.39 | $16.62 | 414200 |
| 2022-09-13 | 16.40 | $16.26 | 527247 |
| 2022-09-12 | 16.45 | $17.04 | 287912 |
| 2022-09-09 | 16.44 | $16.59 | 295424 |
| 2022-09-08 | 16.47 | $16.18 | 240050 |
| 2022-09-07 | 16.54 | $16.30 | 662300 |
| 2022-09-06 | 16.60 | $15.52 | 430900 |
| 2022-09-02 | 16.74 | $15.66 | 319900 |
| 2022-09-01 | 16.87 | $15.66 | 341731 |
| 2022-08-31 | 17.01 | $15.86 | 416600 |
| 2022-08-30 | 17.14 | $16.16 | 301421 |
| 2022-08-29 | 17.23 | $16.18 | 398822 |
| 2022-08-26 | 17.32 | $16.48 | 346200 |
| 2022-08-25 | 17.39 | $17.52 | 350528 |
| 2022-08-24 | 17.35 | $17.13 | 272600 |
| 2022-08-23 | 17.34 | $17.02 | 320909 |
| 2022-08-22 | 17.33 | $17.17 | 287123 |
| 2022-08-19 | 17.31 | $17.54 | 382447 |
| 2022-08-18 | 17.24 | $18.24 | 468400 |
| 2022-08-17 | 17.09 | $17.92 | 474600 |
| 2022-08-16 | 16.97 | $18.22 | 425900 |
| 2022-08-15 | 16.80 | $17.93 | 355800 |
| 2022-08-12 | 16.65 | $17.77 | 379008 |
| 2022-08-11 | 16.50 | $17.40 | 521600 |
| 2022-08-10 | 16.38 | $16.98 | 476311 |
| 2022-08-09 | 16.28 | $16.71 | 658900 |
| 2022-08-08 | 16.20 | $16.72 | 436229 |
| 2022-08-05 | 16.11 | $16.65 | 351700 |
| 2022-08-04 | 16.01 | $16.68 | 406400 |
| 2022-08-03 | 15.91 | $16.56 | 530900 |
| 2022-08-02 | 15.80 | $16.13 | 276900 |
| 2022-08-01 | 15.73 | $16.36 | 346600 |
| 2022-07-29 | 15.63 | $16.42 | 381401 |
| 2022-07-28 | 15.51 | $16.34 | 381000 |
| 2022-07-27 | 15.39 | $16.06 | 506878 |
| 2022-07-26 | 15.29 | $15.66 | 485429 |
| 2022-07-25 | 15.23 | $15.91 | 399600 |
| 2022-07-22 | 15.13 | $15.53 | 378400 |
| 2022-07-21 | 15.07 | $15.87 | 423600 |
| 2022-07-20 | 14.96 | $16.13 | 382200 |
| 2022-07-19 | 14.81 | $15.85 | 662200 |
| 2022-07-18 | 14.69 | $15.31 | 530900 |
| 2022-07-15 | 14.62 | $14.99 | 622213 |
| 2022-07-14 | 14.58 | $14.72 | 333400 |
| 2022-07-13 | 14.57 | $14.81 | 331924 |
| 2022-07-12 | 14.55 | $14.77 | 405502 |
| 2022-07-11 | 14.55 | $14.44 | 398244 |
| 2022-07-08 | 14.60 | $14.58 | 370800 |
| 2022-07-07 | 14.65 | $14.65 | 635100 |
| 2022-07-06 | 14.73 | $14.31 | 504400 |
| 2022-07-05 | 14.85 | $14.69 | 854643 |
| 2022-07-01 | 14.97 | $14.60 | 601508 |
| 2022-06-30 | 15.11 | $14.53 | 1.1M |
| 2022-06-29 | 15.28 | $14.52 | 741800 |
| 2022-06-28 | 15.46 | $14.63 | 473000 |
| 2022-06-27 | 15.66 | $14.69 | 673110 |
| 2022-06-24 | 15.86 | $14.87 | 1.4M |
| 2022-06-23 | 16.07 | $13.72 | 791601 |
| 2022-06-22 | 16.40 | $13.69 | 746100 |
| 2022-06-21 | 16.75 | $14.31 | 473100 |
| 2022-06-17 | 17.05 | $14.38 | 1.0M |
| 2022-06-16 | 17.37 | $14.60 | 549307 |
| 2022-06-15 | 17.69 | $15.97 | 573200 |
| 2022-06-14 | 17.89 | $15.50 | 426709 |
| 2022-06-13 | 18.15 | $15.41 | 646205 |
| 2022-06-10 | 18.43 | $17.09 | 585800 |
| 2022-06-09 | 18.56 | $18.11 | 533526 |
| 2022-06-08 | 18.59 | $19.11 | 455900 |
| 2022-06-07 | 18.52 | $19.49 | 461500 |
| 2022-06-06 | 18.40 | $19.17 | 472846 |
| 2022-06-03 | 18.32 | $18.81 | 420245 |
| 2022-06-02 | 18.26 | $19.04 | 483011 |
| 2022-06-01 | 18.18 | $18.79 | 477400 |
| 2022-05-31 | 18.13 | $18.39 | 1.3M |
| 2022-05-27 | 18.12 | $18.50 | 1.2M |
| 2022-05-26 | 18.09 | $18.15 | 1.2M |
| 2022-05-25 | 18.12 | $17.89 | 490729 |
| 2022-05-24 | 18.17 | $17.28 | 502200 |
| 2022-05-23 | 18.29 | $17.53 | 663740 |
| 2022-05-20 | 18.40 | $17.20 | 565900 |
| 2022-05-19 | 18.55 | $18.21 | 959900 |
| 2022-05-18 | 18.62 | $18.64 | 1.2M |
| 2022-05-17 | 18.64 | $19.28 | 549202 |
| 2022-05-16 | 18.61 | $18.52 | 476000 |
| 2022-05-13 | 18.64 | $18.45 | 722000 |
| 2022-05-12 | 18.69 | $17.93 | 655300 |
| 2022-05-11 | 18.80 | $17.91 | 461729 |
| 2022-05-10 | 18.90 | $18.46 | 650200 |
| 2022-05-09 | 18.95 | $17.50 | 601500 |
| 2022-05-06 | 19.10 | $18.53 | 553143 |
| 2022-05-05 | 19.14 | $18.28 | 583800 |
| 2022-05-04 | 19.20 | $19.01 | 606346 |
| 2022-05-03 | 19.20 | $18.84 | 694824 |
| 2022-05-02 | 19.21 | $18.84 | 490613 |
| 2022-04-29 | 19.23 | $19.29 | 619100 |
| 2022-04-28 | 19.21 | $20.06 | 319200 |
| 2022-04-27 | 19.11 | $19.54 | 554013 |
| 2022-04-26 | 19.06 | $19.35 | 485000 |
| 2022-04-25 | 19.03 | $19.67 | 357939 |
| 2022-04-22 | 18.96 | $19.37 | 350700 |
| 2022-04-21 | 18.92 | $19.53 | 380200 |
| 2022-04-20 | 18.86 | $19.77 | 750600 |
| 2022-04-19 | 18.77 | $19.39 | 488606 |
| 2022-04-18 | 18.71 | $18.85 | 369146 |
| 2022-04-14 | 18.71 | $19.11 | 497315 |
| 2022-04-13 | 18.68 | $19.13 | 549600 |
| 2022-04-12 | 18.65 | $18.13 | 659900 |
| 2022-04-11 | 18.72 | $17.67 | 680841 |
| 2022-04-08 | 18.84 | $17.47 | 345200 |
| 2022-04-07 | 18.98 | $17.89 | 476700 |
| 2022-04-06 | 19.08 | $18.40 | 512979 |
| 2022-04-05 | 19.14 | $18.99 | 355645 |
| 2022-04-04 | 19.14 | $19.56 | 320700 |
| 2022-04-01 | 19.08 | $19.57 | 403308 |
| 2022-03-31 | 19.01 | $19.29 | 550500 |
| 2022-03-30 | 18.96 | $19.49 | 381900 |
| 2022-03-29 | 18.89 | $19.79 | 672700 |
| 2022-03-28 | 18.78 | $18.97 | 362926 |
| 2022-03-25 | 18.75 | $19.01 | 284800 |
| 2022-03-24 | 18.71 | $18.59 | 330500 |
| 2022-03-23 | 18.71 | $18.48 | 290929 |
| 2022-03-22 | 18.72 | $18.96 | 447916 |
| 2022-03-21 | 18.69 | $18.86 | 361900 |
| 2022-03-18 | 18.66 | $19.30 | 961100 |
| 2022-03-17 | 18.59 | $18.93 | 416600 |
| 2022-03-16 | 18.56 | $19.01 | 570905 |
| 2022-03-15 | 18.51 | $18.68 | 459000 |
| 2022-03-14 | 18.50 | $18.50 | 451046 |
| 2022-03-11 | 18.51 | $18.70 | 490527 |
| 2022-03-10 | 18.49 | $18.96 | 457031 |
| 2022-03-09 | 18.45 | $18.69 | 587800 |
| 2022-03-08 | 18.43 | $18.31 | 694826 |
| 2022-03-07 | 18.45 | $17.64 | 532300 |
| 2022-03-04 | 18.53 | $18.34 | 392711 |
| 2022-03-03 | 18.53 | $18.48 | 544701 |
| 2022-03-02 | 18.52 | $18.89 | 632007 |
| 2022-03-01 | 18.46 | $17.94 | 1.1M |
| 2022-02-28 | 18.49 | $18.54 | 690000 |
| 2022-02-25 | 18.45 | $18.65 | 646600 |
| 2022-02-24 | 18.39 | $18.43 | 924100 |
| 2022-02-23 | 18.35 | $17.93 | 622800 |
| 2022-02-22 | 18.35 | $18.41 | 540600 |
| 2022-02-18 | 18.30 | $18.88 | 463600 |
| 2022-02-17 | 18.20 | $19.38 | 610500 |
| 2022-02-16 | 18.04 | $19.32 | 306041 |
| 2022-02-15 | 17.88 | $18.96 | 398807 |
| 2022-02-14 | 17.75 | $18.18 | 559800 |
| 2022-02-11 | 17.70 | $18.10 | 682822 |
| 2022-02-10 | 17.66 | $18.63 | 550100 |
| 2022-02-09 | 17.56 | $18.76 | 683400 |
| 2022-02-08 | 17.45 | $18.29 | 515836 |
| 2022-02-07 | 17.39 | $17.84 | 591026 |
| 2022-02-04 | 17.36 | $17.47 | 485100 |
| 2022-02-03 | 17.38 | $17.02 | 437600 |
| 2022-02-02 | 17.44 | $17.14 | 556900 |
| 2022-02-01 | 17.49 | $17.48 | 601900 |
| 2022-01-31 | 17.52 | $17.34 | 524141 |
| 2022-01-28 | 17.57 | $16.75 | 707341 |
| 2022-01-27 | 17.68 | $16.23 | 783300 |
| 2022-01-26 | 17.84 | $17.23 | 460365 |
| 2022-01-25 | 17.92 | $17.41 | 636949 |
| 2022-01-24 | 17.98 | $17.48 | 656402 |
| 2022-01-21 | 18.04 | $17.37 | 697500 |
| 2022-01-20 | 18.11 | $17.46 | 385921 |
| 2022-01-19 | 18.17 | $17.84 | 401500 |
| 2022-01-18 | 18.20 | $18.40 | 496583 |
| 2022-01-14 | 18.16 | $18.64 | 392000 |
| 2022-01-13 | 18.09 | $18.42 | 574100 |
| 2022-01-12 | 18.03 | $17.97 | 769500 |
| 2022-01-11 | 18.01 | $18.26 | 603409 |
| 2022-01-10 | 17.95 | $17.70 | 800400 |
| 2022-01-07 | 17.94 | $18.36 | 609210 |
| 2022-01-06 | 17.87 | $17.92 | 507900 |
| 2022-01-05 | 17.83 | $17.75 | 798500 |
| 2022-01-04 | 17.81 | $18.61 | 502500 |
| 2022-01-03 | 17.70 | $18.48 | 456609 |
| 2021-12-31 | 17.60 | $18.11 | 526216 |
| 2021-12-30 | 17.51 | $18.08 | 539700 |
| 2021-12-29 | 17.42 | $17.94 | 495545 |
| 2021-12-28 | 17.33 | $17.99 | 572000 |
| 2021-12-27 | 17.23 | $18.22 | 672619 |
| 2021-12-23 | 17.09 | $18.12 | 416502 |
| 2021-12-22 | 16.96 | $18.15 | 458336 |
| 2021-12-21 | 16.81 | $17.88 | 480828 |
| 2021-12-20 | 16.69 | $16.68 | 894300 |
| 2021-12-17 | 16.69 | $16.76 | 1.7M |
| 2021-12-16 | 16.68 | $16.53 | 793500 |
| 2021-12-15 | 16.70 | $16.62 | 931022 |
| 2021-12-14 | 16.72 | $16.58 | 426023 |
| 2021-12-13 | 16.75 | $16.71 | 558009 |
| 2021-12-10 | 16.77 | $17.21 | 565915 |
| 2021-12-09 | 16.76 | $17.24 | 359400 |
| 2021-12-08 | 16.75 | $17.60 | 372800 |
| 2021-12-07 | 16.71 | $17.25 | 794503 |
| 2021-12-06 | 16.72 | $17.13 | 608801 |
| 2021-12-03 | 16.75 | $16.07 | 1.5M |
| 2021-12-02 | 16.90 | $16.05 | 712541 |
| 2021-12-01 | 17.07 | $15.39 | 1.6M |
| 2021-11-30 | 17.31 | $15.67 | 1.0M |
| 2021-11-29 | 17.54 | $16.03 | 559300 |
| 2021-11-26 | 17.74 | $15.95 | 620700 |
| 2021-11-24 | 17.96 | $17.03 | 896936 |
| 2021-11-23 | 18.08 | $16.80 | 1.6M |
| 2021-11-22 | 18.23 | $16.72 | 2.8M |
| 2021-11-19 | 18.39 | $17.21 | 635700 |
| 2021-11-18 | 18.50 | $17.67 | 416541 |
| 2021-11-17 | 18.58 | $17.94 | 441447 |
| 2021-11-16 | 18.62 | $18.01 | 421900 |
| 2021-11-15 | 18.66 | $18.18 | 348313 |
| 2021-11-12 | 18.68 | $18.30 | 500334 |
| 2021-11-11 | 18.68 | $18.46 | 315437 |
| 2021-11-10 | 18.67 | $18.99 | 451939 |
| 2021-11-09 | 18.60 | $19.43 | 351040 |
| 2021-11-08 | 18.48 | $19.70 | 249700 |
| 2021-11-05 | 18.32 | $20.12 | 850712 |
| 2021-11-04 | 18.11 | $19.00 | 398432 |
| 2021-11-03 | 18.01 | $19.18 | 430249 |
| 2021-11-02 | 17.88 | $18.48 | 437000 |
| 2021-11-01 | 17.81 | $18.43 | 401600 |
| 2021-10-29 | 17.75 | $17.80 | 588600 |
| 2021-10-28 | 17.75 | $17.88 | 306600 |
| 2021-10-27 | 17.74 | $17.59 | 446600 |
| 2021-10-26 | 17.77 | $17.63 | 521400 |
| 2021-10-25 | 17.79 | $17.89 | 482842 |
| 2021-10-22 | 17.79 | $17.70 | 315700 |
| 2021-10-21 | 17.82 | $17.78 | 628419 |
| 2021-10-20 | 17.84 | $17.64 | 573700 |
| 2021-10-19 | 17.88 | $17.71 | 476131 |
| 2021-10-18 | 17.91 | $18.09 | 445400 |
| 2021-10-15 | 17.90 | $17.75 | 429700 |
| 2021-10-14 | 17.92 | $17.59 | 329637 |
| 2021-10-13 | 17.96 | $17.43 | 580300 |
| 2021-10-12 | 18.01 | $17.79 | 204000 |
| 2021-10-11 | 18.02 | $17.76 | 208709 |
| 2021-10-08 | 18.04 | $17.69 | 339120 |
| 2021-10-07 | 18.06 | $17.82 | 542100 |
| 2021-10-06 | 18.06 | $17.80 | 385700 |
| 2021-10-05 | 18.06 | $18.07 | 518900 |
| 2021-10-04 | 18.03 | $18.22 | 636800 |
| 2021-10-01 | 17.97 | $18.25 | 783419 |
| 2021-09-30 | 17.92 | $17.74 | 435200 |
| 2021-09-29 | 17.91 | $18.32 | 397107 |
| 2021-09-28 | 17.84 | $18.63 | 406600 |
| 2021-09-27 | 17.73 | $18.74 | 364406 |
| 2021-09-24 | 17.61 | $18.54 | 288918 |
| 2021-09-23 | 17.49 | $18.45 | 353700 |
| 2021-09-22 | 17.38 | $18.02 | 750029 |
| 2021-09-21 | 17.31 | $17.84 | 342400 |
| 2021-09-20 | 17.25 | $17.51 | 487030 |
| 2021-09-17 | 17.21 | $17.48 | 2.1M |
| 2021-09-16 | 17.17 | $17.40 | 1.1M |
| 2021-09-15 | 17.13 | $17.39 | 578329 |
| 2021-09-14 | 17.09 | $17.38 | 452700 |
| 2021-09-13 | 17.04 | $17.38 | 464715 |
| 2021-09-10 | 17.00 | $16.59 | 511241 |
| 2021-09-09 | 17.03 | $16.81 | 603144 |
| 2021-09-08 | 17.04 | $16.94 | 506425 |
| 2021-09-07 | 17.04 | $17.20 | 304400 |
| 2021-09-03 | 17.01 | $17.14 | 526500 |
| 2021-09-02 | 17.00 | $17.40 | 458200 |
| 2021-09-01 | 16.95 | $17.43 | 264937 |
| 2021-08-31 | 16.90 | $17.42 | 365152 |
| 2021-08-30 | 16.85 | $17.14 | 275500 |
| 2021-08-27 | 16.83 | $17.43 | 425000 |
| 2021-08-26 | 16.78 | $16.75 | 320900 |
| 2021-08-25 | 16.80 | $17.09 | 252900 |
| 2021-08-24 | 16.79 | $17.06 | 216600 |
| 2021-08-23 | 16.79 | $16.76 | 291200 |
| 2021-08-20 | 16.82 | $16.42 | 458100 |
| 2021-08-19 | 16.90 | $16.10 | 490200 |
| 2021-08-18 | 17.01 | $16.27 | 433816 |
| 2021-08-17 | 17.11 | $16.14 | 525400 |
| 2021-08-16 | 17.24 | $16.50 | 998142 |
| 2021-08-13 | 17.33 | $16.93 | 466417 |
| 2021-08-12 | 17.39 | $17.15 | 696000 |
| 2021-08-11 | 17.43 | $17.49 | 622800 |
| 2021-08-10 | 17.44 | $17.13 | 700312 |
| 2021-08-09 | 17.49 | $16.89 | 462522 |
| 2021-08-06 | 17.57 | $17.54 | 461428 |
| 2021-08-05 | 17.59 | $17.17 | 564013 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.39
2026-07-31
Close Price
$20.58
Vol: 1.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.50
Average
14.80
Maximum
21.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.39 | $20.58 | 1.2M |
| 2026-07-30 | 21.49 | $20.08 | 1.4M |
| 2026-07-29 | 21.72 | $21.82 | 989000 |
| 2026-07-28 | 21.61 | $21.82 | 494171 |
| 2026-07-27 | 21.48 | $21.65 | 625000 |
| 2026-07-24 | 21.35 | $21.49 | 474503 |
| 2026-07-23 | 21.24 | $21.03 | 709143 |
| 2026-07-22 | 21.20 | $21.31 | 522020 |
| 2026-07-21 | 21.10 | $21.43 | 557449 |
| 2026-07-20 | 20.94 | $21.10 | 496919 |
| 2026-07-17 | 20.83 | $21.00 | 495100 |
| 2026-07-16 | 20.72 | $20.75 | 562715 |
| 2026-07-15 | 20.63 | $20.60 | 422242 |
| 2026-07-14 | 20.56 | $20.28 | 717200 |
| 2026-07-13 | 20.55 | $20.00 | 412276 |
| 2026-07-10 | 20.58 | $20.17 | 583916 |
| 2026-07-09 | 20.59 | $20.17 | 412500 |
| 2026-07-08 | 20.58 | $19.78 | 690338 |
| 2026-07-07 | 20.66 | $20.23 | 725200 |
| 2026-07-06 | 20.65 | $20.18 | 684908 |
| 2026-07-02 | 20.63 | $20.35 | 760900 |
| 2026-07-01 | 20.58 | $19.90 | 1.3M |
| 2026-06-30 | 20.61 | $20.36 | 849700 |
| 2026-06-29 | 20.54 | $20.63 | 1.1M |
| 2026-06-26 | 20.39 | $20.81 | 2.6M |
| 2026-06-25 | 20.18 | $20.40 | 597942 |
| 2026-06-24 | 20.01 | $20.22 | 808800 |
| 2026-06-23 | 19.84 | $20.03 | 856006 |
| 2026-06-22 | 19.69 | $20.10 | 857810 |
| 2026-06-18 | 19.49 | $20.02 | 2.4M |
| 2026-06-17 | 19.27 | $19.53 | 1.0M |
| 2026-06-16 | 19.11 | $19.60 | 1.1M |
| 2026-06-15 | 18.90 | $19.13 | 1.7M |
| 2026-06-12 | 18.76 | $19.45 | 717876 |
| 2026-06-11 | 18.52 | $19.23 | 814900 |
| 2026-06-10 | 18.29 | $18.46 | 682324 |
| 2026-06-09 | 18.17 | $18.47 | 1.0M |
| 2026-06-08 | 18.04 | $18.33 | 1.2M |
| 2026-06-05 | 17.90 | $18.39 | 813500 |
| 2026-06-04 | 17.73 | $18.29 | 976913 |
| 2026-06-03 | 17.55 | $17.76 | 1.3M |
| 2026-06-02 | 17.45 | $17.76 | 749528 |
| 2026-06-01 | 17.33 | $17.52 | 652100 |
| 2026-05-29 | 17.24 | $17.37 | 958922 |
| 2026-05-28 | 17.16 | $17.55 | 689704 |
| 2026-05-27 | 17.03 | $17.43 | 631448 |
| 2026-05-26 | 16.90 | $17.34 | 542000 |
| 2026-05-22 | 16.77 | $16.82 | 539940 |
| 2026-05-21 | 16.72 | $16.92 | 414300 |
| 2026-05-20 | 16.65 | $16.90 | 409141 |
| 2026-05-19 | 16.56 | $16.39 | 562600 |
| 2026-05-18 | 16.57 | $16.37 | 867821 |
| 2026-05-15 | 16.58 | $15.91 | 1.2M |
| 2026-05-14 | 16.69 | $16.40 | 548645 |
| 2026-05-13 | 16.71 | $16.36 | 573712 |
| 2026-05-12 | 16.74 | $16.43 | 485526 |
| 2026-05-11 | 16.75 | $16.60 | 457600 |
| 2026-05-08 | 16.73 | $17.03 | 568082 |
| 2026-05-07 | 16.62 | $16.85 | 692800 |
| 2026-05-06 | 16.52 | $16.74 | 758100 |
| 2026-05-05 | 16.43 | $16.73 | 812623 |
| 2026-05-04 | 16.32 | $15.95 | 822747 |
| 2026-05-01 | 16.36 | $16.71 | 1.0M |
| 2026-04-30 | 16.24 | $16.27 | 688740 |
| 2026-04-29 | 16.19 | $16.07 | 1.2M |
| 2026-04-28 | 16.18 | $16.12 | 772813 |
| 2026-04-27 | 16.15 | $16.08 | 891700 |
| 2026-04-24 | 16.12 | $16.08 | 1.7M |
| 2026-04-23 | 16.09 | $16.09 | 663000 |
| 2026-04-22 | 16.04 | $15.96 | 550342 |
| 2026-04-21 | 16.02 | $16.26 | 478000 |
| 2026-04-20 | 15.92 | $16.44 | 343447 |
| 2026-04-17 | 15.77 | $16.25 | 853300 |
| 2026-04-16 | 15.63 | $15.82 | 575700 |
| 2026-04-15 | 15.56 | $15.96 | 1.1M |
| 2026-04-14 | 15.45 | $16.30 | 1.2M |
| 2026-04-13 | 15.25 | $16.10 | 812291 |
| 2026-04-10 | 15.05 | $15.86 | 578836 |
| 2026-04-09 | 14.88 | $15.59 | 619435 |
| 2026-04-08 | 14.73 | $15.18 | 741908 |
| 2026-04-07 | 14.65 | $14.66 | 526100 |
| 2026-04-06 | 14.66 | $14.72 | 510834 |
| 2026-04-02 | 14.66 | $14.81 | 621028 |
| 2026-04-01 | 14.65 | $14.63 | 589847 |
| 2026-03-31 | 14.67 | $14.83 | 576510 |
| 2026-03-30 | 14.66 | $14.66 | 553124 |
| 2026-03-27 | 14.68 | $14.63 | 541700 |
| 2026-03-26 | 14.71 | $15.11 | 534900 |
| 2026-03-25 | 14.64 | $15.02 | 552034 |
| 2026-03-24 | 14.58 | $14.75 | 571813 |
| 2026-03-23 | 14.58 | $14.75 | 748500 |
| 2026-03-20 | 14.57 | $14.27 | 1.4M |
| 2026-03-19 | 14.67 | $14.72 | 525912 |
| 2026-03-18 | 14.68 | $14.59 | 529148 |
| 2026-03-17 | 14.73 | $14.50 | 465710 |
| 2026-03-16 | 14.81 | $14.41 | 355500 |
| 2026-03-13 | 14.92 | $14.16 | 475146 |
| 2026-03-12 | 15.10 | $14.37 | 456000 |
| 2026-03-11 | 15.27 | $14.80 | 442619 |
| 2026-03-10 | 15.37 | $14.91 | 450300 |
| 2026-03-09 | 15.46 | $14.97 | 566149 |
| 2026-03-06 | 15.56 | $15.09 | 593300 |
| 2026-03-05 | 15.65 | $15.46 | 576340 |
| 2026-03-04 | 15.67 | $15.66 | 669422 |
| 2026-03-03 | 15.66 | $15.21 | 727300 |
| 2026-03-02 | 15.73 | $15.18 | 625622 |
| 2026-02-27 | 15.83 | $15.28 | 1.2M |
| 2026-02-26 | 15.91 | $15.97 | 1.8M |
| 2026-02-25 | 15.86 | $15.39 | 1.3M |
| 2026-02-24 | 15.93 | $15.70 | 761400 |
| 2026-02-23 | 15.93 | $15.92 | 786425 |
| 2026-02-20 | 15.89 | $16.10 | 497539 |
| 2026-02-19 | 15.81 | $15.84 | 580334 |
| 2026-02-18 | 15.76 | $15.70 | 461241 |
| 2026-02-17 | 15.73 | $15.91 | 386322 |
| 2026-02-13 | 15.66 | $15.73 | 466148 |
| 2026-02-12 | 15.60 | $15.48 | 879100 |
| 2026-02-11 | 15.59 | $15.95 | 512700 |
| 2026-02-10 | 15.47 | $15.98 | 596585 |
| 2026-02-09 | 15.33 | $15.62 | 539446 |
| 2026-02-06 | 15.24 | $15.56 | 526800 |
| 2026-02-05 | 15.14 | $15.32 | 540641 |
| 2026-02-04 | 15.08 | $15.50 | 641100 |
| 2026-02-03 | 14.98 | $15.00 | 519606 |
| 2026-02-02 | 14.95 | $14.91 | 604700 |
| 2026-01-30 | 14.95 | $14.75 | 734331 |
| 2026-01-29 | 14.97 | $14.79 | 600900 |
| 2026-01-28 | 14.99 | $14.52 | 702744 |
| 2026-01-27 | 15.07 | $14.87 | 728000 |
| 2026-01-26 | 15.08 | $15.08 | 778738 |
| 2026-01-23 | 15.06 | $15.20 | 1.2M |
| 2026-01-22 | 15.00 | $15.29 | 1.3M |
| 2026-01-21 | 14.91 | $15.22 | 1.4M |
| 2026-01-20 | 14.82 | $14.53 | 830824 |
| 2026-01-16 | 14.86 | $14.67 | 789027 |
| 2026-01-15 | 14.88 | $14.87 | 762104 |
| 2026-01-14 | 14.85 | $14.61 | 884418 |
| 2026-01-13 | 14.88 | $14.75 | 575801 |
| 2026-01-12 | 14.88 | $14.86 | 760700 |
| 2026-01-09 | 14.85 | $14.96 | 710627 |
| 2026-01-08 | 14.80 | $14.96 | 792323 |
| 2026-01-07 | 14.73 | $14.74 | 908800 |
| 2026-01-06 | 14.71 | $14.78 | 1.2M |
| 2026-01-05 | 14.66 | $14.39 | 1.4M |
| 2026-01-02 | 14.69 | $14.34 | 970326 |
| 2025-12-31 | 14.74 | $14.14 | 1.0M |
| 2025-12-30 | 14.83 | $14.46 | 1.7M |
| 2025-12-29 | 14.87 | $14.64 | 501200 |
| 2025-12-26 | 14.88 | $14.74 | 356131 |
| 2025-12-24 | 14.86 | $14.75 | 418900 |
| 2025-12-23 | 14.84 | $14.54 | 689300 |
| 2025-12-22 | 14.85 | $14.85 | 680135 |
| 2025-12-19 | 14.80 | $14.98 | 3.2M |
| 2025-12-18 | 14.71 | $15.09 | 909513 |
| 2025-12-17 | 14.58 | $15.14 | 799145 |
| 2025-12-16 | 14.42 | $14.92 | 1.2M |
| 2025-12-15 | 14.27 | $14.86 | 1.1M |
| 2025-12-12 | 14.11 | $14.69 | 1.1M |
| 2025-12-11 | 13.96 | $14.52 | 966913 |
| 2025-12-10 | 13.82 | $14.10 | 1.2M |
| 2025-12-09 | 13.75 | $13.79 | 901225 |
| 2025-12-08 | 13.73 | $13.54 | 790130 |
| 2025-12-05 | 13.75 | $13.50 | 550900 |
| 2025-12-04 | 13.79 | $13.46 | 644500 |
| 2025-12-03 | 13.85 | $13.75 | 483800 |
| 2025-12-02 | 13.85 | $13.68 | 629500 |
| 2025-12-01 | 13.86 | $13.73 | 497118 |
| 2025-11-28 | 13.87 | $13.98 | 279410 |
| 2025-11-26 | 13.82 | $14.00 | 820800 |
| 2025-11-25 | 13.76 | $14.04 | 749448 |
| 2025-11-24 | 13.68 | $13.81 | 1.1M |
| 2025-11-21 | 13.63 | $13.92 | 808203 |
| 2025-11-20 | 13.56 | $13.41 | 979900 |
| 2025-11-19 | 13.58 | $13.62 | 1.0M |
| 2025-11-18 | 13.55 | $13.69 | 920218 |
| 2025-11-17 | 13.51 | $13.54 | 1.2M |
| 2025-11-14 | 13.49 | $14.06 | 1.0M |
| 2025-11-13 | 13.35 | $13.83 | 897826 |
| 2025-11-12 | 13.24 | $13.85 | 932200 |
| 2025-11-11 | 13.12 | $13.83 | 826533 |
| 2025-11-10 | 12.97 | $13.82 | 1.0M |
| 2025-11-07 | 12.81 | $13.59 | 1.1M |
| 2025-11-06 | 12.66 | $13.05 | 1.3M |
| 2025-11-05 | 12.61 | $12.82 | 937100 |
| 2025-11-04 | 12.61 | $12.53 | 1.1M |
| 2025-11-03 | 12.66 | $12.59 | 1.8M |
| 2025-10-31 | 12.71 | $12.30 | 1.6M |
| 2025-10-30 | 12.84 | $12.74 | 942000 |
| 2025-10-29 | 12.89 | $12.85 | 1.1M |
| 2025-10-28 | 12.93 | $12.85 | 503531 |
| 2025-10-27 | 12.97 | $13.00 | 705000 |
| 2025-10-24 | 13.00 | $13.04 | 1.2M |
| 2025-10-23 | 13.02 | $13.18 | 445800 |
| 2025-10-22 | 13.02 | $13.45 | 618135 |
| 2025-10-21 | 12.96 | $13.33 | 457915 |
| 2025-10-20 | 12.91 | $13.28 | 463700 |
| 2025-10-17 | 12.88 | $13.03 | 378000 |
| 2025-10-16 | 12.89 | $12.90 | 502600 |
| 2025-10-15 | 12.94 | $13.06 | 568700 |
| 2025-10-14 | 12.96 | $12.81 | 572924 |
| 2025-10-13 | 13.04 | $12.70 | 428800 |
| 2025-10-10 | 13.15 | $12.43 | 608200 |
| 2025-10-09 | 13.35 | $12.68 | 607348 |
| 2025-10-08 | 13.52 | $12.81 | 613400 |
| 2025-10-07 | 13.70 | $12.88 | 907031 |
| 2025-10-06 | 13.89 | $13.21 | 1.3M |
| 2025-10-03 | 14.05 | $13.36 | 733500 |
| 2025-10-02 | 14.20 | $13.59 | 609717 |
| 2025-10-01 | 14.32 | $13.57 | 639000 |
| 2025-09-30 | 14.46 | $13.72 | 739200 |
| 2025-09-29 | 14.60 | $14.19 | 706234 |
| 2025-09-26 | 14.66 | $14.36 | 428905 |
| 2025-09-25 | 14.69 | $14.24 | 691000 |
| 2025-09-24 | 14.75 | $14.39 | 560643 |
| 2025-09-23 | 14.79 | $14.45 | 565453 |
| 2025-09-22 | 14.81 | $14.44 | 602400 |
| 2025-09-19 | 14.84 | $14.78 | 2.7M |
| 2025-09-18 | 14.80 | $14.83 | 727400 |
| 2025-09-17 | 14.74 | $14.56 | 665200 |
| 2025-09-16 | 14.73 | $14.66 | 723000 |
| 2025-09-15 | 14.69 | $14.78 | 759100 |
| 2025-09-12 | 14.61 | $14.72 | 685216 |
| 2025-09-11 | 14.53 | $14.69 | 599500 |
| 2025-09-10 | 14.45 | $14.44 | 731100 |
| 2025-09-09 | 14.40 | $14.34 | 770600 |
| 2025-09-08 | 14.35 | $14.30 | 1.1M |
| 2025-09-05 | 14.31 | $14.41 | 734613 |
| 2025-09-04 | 14.24 | $14.64 | 985045 |
| 2025-09-03 | 14.10 | $14.28 | 768312 |
| 2025-09-02 | 14.02 | $14.16 | 1.9M |
| 2025-08-29 | 13.94 | $14.13 | 690934 |
| 2025-08-28 | 13.86 | $14.17 | 1.5M |
| 2025-08-27 | 13.75 | $14.27 | 638618 |
| 2025-08-26 | 13.61 | $13.94 | 1.1M |
| 2025-08-25 | 13.50 | $13.90 | 602300 |
| 2025-08-22 | 13.39 | $14.09 | 1.1M |
| 2025-08-21 | 13.22 | $13.31 | 503921 |
| 2025-08-20 | 13.18 | $13.29 | 491904 |
| 2025-08-19 | 13.14 | $13.37 | 462811 |
| 2025-08-18 | 13.08 | $13.14 | 487212 |
| 2025-08-15 | 13.06 | $13.08 | 1.2M |
| 2025-08-14 | 13.04 | $13.36 | 754400 |
| 2025-08-13 | 12.96 | $13.51 | 985200 |
| 2025-08-12 | 12.84 | $13.14 | 966549 |
| 2025-08-11 | 12.77 | $12.55 | 1.4M |
| 2025-08-08 | 12.82 | $12.53 | 1.6M |
| 2025-08-07 | 12.88 | $12.78 | 1.8M |
| 2025-08-06 | 12.90 | $12.73 | 1.2M |
| 2025-08-05 | 12.93 | $12.75 | 1.7M |
| 2025-08-04 | 12.96 | $12.79 | 1.3M |
| 2025-08-01 | 12.98 | $12.48 | 1.7M |
| 2025-07-31 | 13.08 | $12.71 | 1.9M |
| 2025-07-30 | 13.14 | $12.69 | 881500 |
| 2025-07-29 | 13.22 | $13.06 | 1.2M |
| 2025-07-28 | 13.22 | $13.10 | 663321 |
| 2025-07-25 | 13.22 | $13.25 | 944400 |
| 2025-07-24 | 13.19 | $13.11 | 1.3M |
| 2025-07-23 | 13.17 | $13.34 | 897107 |
| 2025-07-22 | 13.11 | $13.19 | 1.3M |
| 2025-07-21 | 13.06 | $12.78 | 650000 |
| 2025-07-18 | 13.10 | $12.74 | 1.0M |
| 2025-07-17 | 13.14 | $12.79 | 1.1M |
| 2025-07-16 | 13.18 | $12.97 | 1.2M |
| 2025-07-15 | 13.19 | $12.98 | 1.1M |
| 2025-07-14 | 13.20 | $13.26 | 1.2M |
| 2025-07-11 | 13.14 | $13.15 | 1.3M |
| 2025-07-10 | 13.10 | $13.26 | 3.2M |
| 2025-07-09 | 13.02 | $12.91 | 937700 |
| 2025-07-08 | 13.00 | $13.10 | 1.3M |
| 2025-07-07 | 12.94 | $12.88 | 1.5M |
| 2025-07-03 | 12.92 | $13.20 | 391335 |
| 2025-07-02 | 12.82 | $13.17 | 1.1M |
| 2025-07-01 | 12.71 | $13.01 | 1.0M |
| 2025-06-30 | 12.61 | $12.57 | 1.4M |
| 2025-06-27 | 12.59 | $12.79 | 2.0M |
| 2025-06-26 | 12.51 | $12.68 | 958000 |
| 2025-06-25 | 12.45 | $12.36 | 838100 |
| 2025-06-24 | 12.44 | $12.50 | 817111 |
| 2025-06-23 | 12.40 | $12.48 | 1.3M |
| 2025-06-20 | 12.36 | $12.26 | 2.6M |
| 2025-06-18 | 12.35 | $12.28 | 749320 |
| 2025-06-17 | 12.34 | $12.21 | 599600 |
| 2025-06-16 | 12.34 | $12.31 | 895909 |
| 2025-06-13 | 12.32 | $11.98 | 841503 |
| 2025-06-12 | 12.36 | $12.31 | 716400 |
| 2025-06-11 | 12.34 | $12.36 | 736200 |
| 2025-06-10 | 12.30 | $12.52 | 593500 |
| 2025-06-09 | 12.22 | $12.33 | 650900 |
| 2025-06-06 | 12.17 | $12.19 | 714613 |
| 2025-06-05 | 12.13 | $11.97 | 874000 |
| 2025-06-04 | 12.14 | $11.93 | 631700 |
| 2025-06-03 | 12.15 | $12.18 | 925617 |
| 2025-06-02 | 12.11 | $11.91 | 1.0M |
| 2025-05-30 | 12.12 | $12.23 | 1.0M |
| 2025-05-29 | 12.06 | $12.20 | 700800 |
| 2025-05-28 | 12.00 | $12.09 | 758937 |
| 2025-05-27 | 11.94 | $12.08 | 774141 |
| 2025-05-23 | 11.88 | $11.58 | 626215 |
| 2025-05-22 | 11.92 | $11.66 | 798710 |
| 2025-05-21 | 11.94 | $11.61 | 1.0M |
| 2025-05-20 | 11.97 | $11.90 | 1.7M |
| 2025-05-19 | 11.94 | $12.14 | 749100 |
| 2025-05-16 | 11.86 | $12.30 | 844300 |
| 2025-05-15 | 11.73 | $12.24 | 855100 |
| 2025-05-14 | 11.58 | $12.25 | 1.2M |
| 2025-05-13 | 11.42 | $12.32 | 1.1M |
| 2025-05-12 | 11.20 | $12.30 | 1.5M |
| 2025-05-09 | 10.96 | $11.56 | 865500 |
| 2025-05-08 | 10.84 | $11.52 | 762800 |
| 2025-05-07 | 10.70 | $11.29 | 1.3M |
| 2025-05-06 | 10.59 | $11.23 | 703300 |
| 2025-05-05 | 10.48 | $11.54 | 1.5M |
| 2025-05-02 | 10.29 | $11.44 | 1.4M |
| 2025-05-01 | 10.08 | $10.83 | 843727 |
| 2025-04-30 | 9.98 | $10.68 | 720926 |
| 2025-04-29 | 9.89 | $10.62 | 582420 |
| 2025-04-28 | 9.81 | $10.73 | 726811 |
| 2025-04-25 | 9.69 | $10.54 | 621944 |
| 2025-04-24 | 9.60 | $10.41 | 894348 |
| 2025-04-23 | 9.53 | $10.15 | 835300 |
| 2025-04-22 | 9.50 | $9.99 | 706600 |
| 2025-04-21 | 9.51 | $9.89 | 858230 |
| 2025-04-17 | 9.55 | $9.90 | 764831 |
| 2025-04-16 | 9.60 | $9.72 | 904900 |
| 2025-04-15 | 9.71 | $9.78 | 848500 |
| 2025-04-14 | 9.82 | $9.76 | 723900 |
| 2025-04-11 | 9.96 | $9.79 | 987000 |
| 2025-04-10 | 10.12 | $9.75 | 1.5M |
| 2025-04-09 | 10.32 | $10.54 | 2.4M |
| 2025-04-08 | 10.40 | $9.22 | 1.7M |
| 2025-04-07 | 10.77 | $9.51 | 1.8M |
| 2025-04-04 | 11.15 | $9.81 | 1.8M |
| 2025-04-03 | 11.53 | $10.53 | 744700 |
| 2025-04-02 | 11.82 | $11.80 | 862937 |
| 2025-04-01 | 11.89 | $11.76 | 856143 |
| 2025-03-31 | 11.99 | $11.76 | 677800 |
| 2025-03-28 | 12.11 | $11.81 | 534900 |
| 2025-03-27 | 12.24 | $12.11 | 1.1M |
| 2025-03-26 | 12.33 | $12.30 | 1.0M |
| 2025-03-25 | 12.40 | $12.40 | 1.0M |
| 2025-03-24 | 12.46 | $12.67 | 694900 |
| 2025-03-21 | 12.48 | $12.48 | 1.7M |
| 2025-03-20 | 12.55 | $12.64 | 944500 |
| 2025-03-19 | 12.59 | $12.80 | 715008 |
| 2025-03-18 | 12.61 | $12.53 | 714900 |
| 2025-03-17 | 12.70 | $13.00 | 800744 |
| 2025-03-14 | 12.70 | $12.59 | 687800 |
| 2025-03-13 | 12.79 | $12.31 | 842800 |
| 2025-03-12 | 12.96 | $12.78 | 1.2M |
| 2025-03-11 | 13.07 | $12.87 | 1.8M |
| 2025-03-10 | 13.17 | $13.06 | 1.3M |
| 2025-03-07 | 13.25 | $13.40 | 1.2M |
| 2025-03-06 | 13.28 | $13.16 | 676832 |
| 2025-03-05 | 13.36 | $13.26 | 857300 |
| 2025-03-04 | 13.44 | $13.18 | 1.2M |
| 2025-03-03 | 13.55 | $13.39 | 836200 |
| 2025-02-28 | 13.64 | $13.44 | 1.1M |
| 2025-02-27 | 13.73 | $13.29 | 832445 |
| 2025-02-26 | 13.88 | $13.26 | 1.1M |
| 2025-02-25 | 14.05 | $13.06 | 1.4M |
| 2025-02-24 | 14.30 | $13.95 | 763300 |
| 2025-02-21 | 14.40 | $14.00 | 902322 |
| 2025-02-20 | 14.51 | $14.44 | 865900 |
| 2025-02-19 | 14.54 | $14.47 | 873800 |
| 2025-02-18 | 14.57 | $14.66 | 716110 |
| 2025-02-14 | 14.57 | $14.47 | 557100 |
| 2025-02-13 | 14.61 | $14.39 | 565208 |
| 2025-02-12 | 14.67 | $14.38 | 487810 |
| 2025-02-11 | 14.75 | $14.71 | 539021 |
| 2025-02-10 | 14.77 | $14.85 | 816500 |
| 2025-02-07 | 14.76 | $14.95 | 447100 |
| 2025-02-06 | 14.74 | $14.83 | 426500 |
| 2025-02-05 | 14.73 | $14.54 | 506900 |
| 2025-02-04 | 14.79 | $14.62 | 649420 |
| 2025-02-03 | 14.83 | $14.61 | 668900 |
| 2025-01-31 | 14.89 | $14.96 | 899600 |
| 2025-01-30 | 14.89 | $15.07 | 961000 |
| 2025-01-29 | 14.86 | $14.83 | 731400 |
| 2025-01-28 | 14.88 | $15.20 | 849038 |
| 2025-01-27 | 14.82 | $15.05 | 1.0M |
| 2025-01-24 | 14.78 | $14.80 | 427200 |
| 2025-01-23 | 14.80 | $14.98 | 411300 |
| 2025-01-22 | 14.78 | $14.90 | 521900 |
| 2025-01-21 | 14.77 | $14.98 | 415100 |
| 2025-01-17 | 14.75 | $14.84 | 460247 |
| 2025-01-16 | 14.76 | $14.88 | 384205 |
| 2025-01-15 | 14.75 | $14.95 | 698221 |
| 2025-01-14 | 14.74 | $14.67 | 498316 |
| 2025-01-13 | 14.78 | $14.55 | 500300 |
| 2025-01-10 | 14.86 | $14.70 | 781500 |
| 2025-01-08 | 14.91 | $14.71 | 494927 |
| 2025-01-07 | 14.98 | $14.66 | 420315 |
| 2025-01-06 | 15.07 | $14.96 | 633018 |
| 2025-01-03 | 15.11 | $14.84 | 768000 |
| 2025-01-02 | 15.18 | $14.75 | 513436 |
| 2024-12-31 | 15.28 | $14.86 | 1.1M |
| 2024-12-30 | 15.38 | $15.10 | 965700 |
| 2024-12-27 | 15.44 | $15.09 | 460904 |
| 2024-12-26 | 15.52 | $15.30 | 322349 |
| 2024-12-24 | 15.56 | $15.22 | 162900 |
| 2024-12-23 | 15.63 | $15.10 | 580106 |
| 2024-12-20 | 15.73 | $15.14 | 3.1M |
| 2024-12-19 | 15.83 | $14.98 | 696137 |
| 2024-12-18 | 15.99 | $15.02 | 739000 |
| 2024-12-17 | 16.17 | $15.95 | 684314 |
| 2024-12-16 | 16.17 | $16.04 | 576800 |
| 2024-12-13 | 16.15 | $15.85 | 550708 |
| 2024-12-12 | 16.17 | $16.06 | 724742 |
| 2024-12-11 | 16.14 | $16.21 | 574617 |
| 2024-12-10 | 16.08 | $16.35 | 401631 |
| 2024-12-09 | 15.97 | $16.21 | 556000 |
| 2024-12-06 | 15.87 | $16.08 | 523500 |
| 2024-12-05 | 15.78 | $16.06 | 747000 |
| 2024-12-04 | 15.68 | $16.17 | 834535 |
| 2024-12-03 | 15.54 | $16.27 | 710248 |
| 2024-12-02 | 15.36 | $15.41 | 479600 |
| 2024-11-29 | 15.32 | $15.38 | 349204 |
| 2024-11-27 | 15.28 | $15.35 | 404345 |
| 2024-11-26 | 15.24 | $15.53 | 713700 |
| 2024-11-25 | 15.16 | $15.68 | 1.1M |
| 2024-11-22 | 15.03 | $15.33 | 634600 |
| 2024-11-21 | 14.95 | $15.02 | 566914 |
| 2024-11-20 | 14.93 | $14.76 | 839848 |
| 2024-11-19 | 14.95 | $14.82 | 797600 |
| 2024-11-18 | 14.97 | $14.77 | 677027 |
| 2024-11-15 | 15.00 | $14.77 | 996409 |
| 2024-11-14 | 15.03 | $15.00 | 977400 |
| 2024-11-13 | 15.02 | $15.15 | 539500 |
| 2024-11-12 | 14.97 | $15.24 | 587400 |
| 2024-11-11 | 14.90 | $15.38 | 686600 |
| 2024-11-08 | 14.78 | $15.09 | 903627 |
| 2024-11-07 | 14.71 | $14.96 | 1.3M |
| 2024-11-06 | 14.65 | $15.41 | 1.2M |
| 2024-11-05 | 14.48 | $14.49 | 347108 |
| 2024-11-04 | 14.49 | $14.29 | 660600 |
| 2024-11-01 | 14.54 | $14.13 | 415739 |
| 2024-10-31 | 14.63 | $14.17 | 751200 |
| 2024-10-30 | 14.72 | $14.66 | 418900 |
| 2024-10-29 | 14.73 | $14.61 | 467700 |
| 2024-10-28 | 14.75 | $14.64 | 454000 |
| 2024-10-25 | 14.76 | $14.55 | 320214 |
| 2024-10-24 | 14.79 | $14.59 | 634400 |
| 2024-10-23 | 14.83 | $14.31 | 402217 |
| 2024-10-22 | 14.92 | $14.50 | 219602 |
| 2024-10-21 | 14.99 | $14.60 | 379300 |
| 2024-10-18 | 15.05 | $14.79 | 268700 |
| 2024-10-17 | 15.07 | $14.99 | 472100 |
| 2024-10-16 | 15.06 | $15.01 | 480007 |
| 2024-10-15 | 15.04 | $14.83 | 468623 |
| 2024-10-14 | 15.05 | $14.87 | 352700 |
| 2024-10-11 | 15.05 | $14.91 | 525143 |
| 2024-10-10 | 15.05 | $14.81 | 981539 |
| 2024-10-09 | 15.06 | $14.70 | 707600 |
| 2024-10-08 | 15.09 | $14.77 | 1.2M |
| 2024-10-07 | 15.11 | $14.96 | 1.0M |
| 2024-10-04 | 15.10 | $15.29 | 971600 |
| 2024-10-03 | 15.01 | $14.74 | 1.0M |
| 2024-10-02 | 15.01 | $15.12 | 1.3M |
| 2024-10-01 | 14.94 | $14.76 | 773748 |
| 2024-09-30 | 14.93 | $14.77 | 737741 |
| 2024-09-27 | 14.91 | $15.05 | 571500 |
| 2024-09-26 | 14.82 | $15.09 | 620624 |
| 2024-09-25 | 14.72 | $14.86 | 726900 |
| 2024-09-24 | 14.64 | $15.26 | 488801 |
| 2024-09-23 | 14.46 | $15.19 | 1.1M |
| 2024-09-20 | 14.26 | $15.16 | 2.5M |
| 2024-09-19 | 14.04 | $15.21 | 1.2M |
| 2024-09-18 | 13.77 | $14.23 | 832000 |
| 2024-09-17 | 13.66 | $14.10 | 439446 |
| 2024-09-16 | 13.57 | $13.81 | 484700 |
| 2024-09-13 | 13.51 | $13.92 | 675519 |
| 2024-09-12 | 13.43 | $13.40 | 433600 |
| 2024-09-11 | 13.45 | $13.22 | 426600 |
| 2024-09-10 | 13.50 | $13.16 | 512100 |
| 2024-09-09 | 13.58 | $13.31 | 591500 |
| 2024-09-06 | 13.64 | $13.33 | 528119 |
| 2024-09-05 | 13.70 | $13.35 | 686900 |
| 2024-09-04 | 13.76 | $13.89 | 1.2M |
| 2024-09-03 | 13.73 | $14.00 | 660843 |
| 2024-08-30 | 13.66 | $14.24 | 733400 |
| 2024-08-29 | 13.54 | $14.02 | 838836 |
| 2024-08-28 | 13.44 | $13.98 | 1.6M |
| 2024-08-27 | 13.33 | $13.83 | 1.9M |
| 2024-08-26 | 13.24 | $13.72 | 539000 |
| 2024-08-23 | 13.15 | $13.78 | 489547 |
| 2024-08-22 | 13.05 | $13.34 | 385712 |
| 2024-08-21 | 13.01 | $13.37 | 449000 |
| 2024-08-20 | 12.97 | $13.15 | 466132 |
| 2024-08-19 | 12.97 | $13.41 | 452410 |
| 2024-08-16 | 12.92 | $13.17 | 717400 |
| 2024-08-15 | 12.91 | $13.35 | 2.0M |
| 2024-08-14 | 12.87 | $12.94 | 629043 |
| 2024-08-13 | 12.91 | $12.91 | 498300 |
| 2024-08-12 | 12.96 | $12.66 | 628601 |
| 2024-08-09 | 13.08 | $12.91 | 655219 |
| 2024-08-08 | 13.16 | $12.75 | 570528 |
| 2024-08-07 | 13.29 | $12.57 | 852200 |
| 2024-08-06 | 13.49 | $12.82 | 1.0M |
| 2024-08-05 | 13.67 | $12.62 | 1.2M |
| 2024-08-02 | 13.91 | $13.28 | 1.6M |
| 2024-08-01 | 14.06 | $13.64 | 1.3M |
| 2024-07-31 | 14.16 | $13.88 | 1.9M |
| 2024-07-30 | 14.23 | $14.15 | 2.7M |
| 2024-07-29 | 14.24 | $14.23 | 375900 |
| 2024-07-26 | 14.25 | $14.29 | 452033 |
| 2024-07-25 | 14.24 | $13.88 | 750600 |
| 2024-07-24 | 14.31 | $13.98 | 723127 |
| 2024-07-23 | 14.38 | $14.41 | 871400 |
| 2024-07-22 | 14.37 | $14.43 | 408400 |
| 2024-07-19 | 14.35 | $14.33 | 437723 |
| 2024-07-18 | 14.34 | $14.43 | 442844 |
| 2024-07-17 | 14.32 | $14.85 | 1.1M |
| 2024-07-16 | 14.20 | $14.80 | 867300 |
| 2024-07-15 | 14.08 | $14.42 | 592730 |
| 2024-07-12 | 14.02 | $14.27 | 896209 |
| 2024-07-11 | 13.97 | $14.27 | 664000 |
| 2024-07-10 | 13.92 | $14.02 | 412617 |
| 2024-07-09 | 13.92 | $13.86 | 455724 |
| 2024-07-08 | 13.95 | $13.91 | 302400 |
| 2024-07-05 | 13.98 | $13.84 | 582320 |
| 2024-07-03 | 14.03 | $13.90 | 202626 |
| 2024-07-02 | 14.07 | $13.98 | 1.0M |
| 2024-07-01 | 14.10 | $13.93 | 587024 |
| 2024-06-28 | 14.15 | $14.33 | 1.9M |
| 2024-06-27 | 14.13 | $13.99 | 618700 |
| 2024-06-26 | 14.17 | $13.84 | 598007 |
| 2024-06-25 | 14.25 | $14.10 | 810443 |
| 2024-06-24 | 14.29 | $14.34 | 686300 |
| 2024-06-21 | 14.29 | $14.25 | 3.0M |
| 2024-06-20 | 14.30 | $14.33 | 565100 |
| 2024-06-18 | 14.30 | $14.31 | 836720 |
| 2024-06-17 | 14.31 | $14.34 | 652500 |
| 2024-06-14 | 14.31 | $14.24 | 502436 |
| 2024-06-13 | 14.33 | $14.43 | 619100 |
| 2024-06-12 | 14.32 | $14.53 | 1.2M |
| 2024-06-11 | 14.28 | $14.14 | 1.4M |
| 2024-06-10 | 14.32 | $14.31 | 1.1M |
| 2024-06-07 | 14.33 | $14.25 | 375830 |
| 2024-06-06 | 14.36 | $14.38 | 376017 |
| 2024-06-05 | 14.36 | $14.43 | 442700 |
| 2024-06-04 | 14.35 | $14.42 | 517000 |
| 2024-06-03 | 14.35 | $14.55 | 1.0M |
| 2024-05-31 | 14.31 | $14.49 | 1.6M |
| 2024-05-30 | 14.29 | $14.16 | 1.2M |
| 2024-05-29 | 14.33 | $14.04 | 538645 |
| 2024-05-28 | 14.40 | $14.17 | 469600 |
| 2024-05-24 | 14.46 | $14.21 | 517136 |
| 2024-05-23 | 14.52 | $14.18 | 729613 |
| 2024-05-22 | 14.59 | $14.32 | 548900 |
| 2024-05-21 | 14.65 | $14.43 | 363040 |
| 2024-05-20 | 14.69 | $14.59 | 641560 |
| 2024-05-17 | 14.71 | $14.69 | 871100 |
| 2024-05-16 | 14.70 | $14.84 | 445214 |
| 2024-05-15 | 14.67 | $14.76 | 555400 |
| 2024-05-14 | 14.64 | $14.78 | 517000 |
| 2024-05-13 | 14.61 | $14.85 | 619323 |
| 2024-05-10 | 14.56 | $14.87 | 797300 |
| 2024-05-09 | 14.49 | $14.83 | 752228 |
| 2024-05-08 | 14.43 | $14.65 | 663600 |
| 2024-05-07 | 14.38 | $14.73 | 1.4M |
| 2024-05-06 | 14.32 | $14.89 | 799100 |
| 2024-05-03 | 14.22 | $14.97 | 1.7M |
| 2024-05-02 | 14.08 | $13.99 | 1.5M |
| 2024-05-01 | 14.12 | $13.94 | 645028 |
| 2024-04-30 | 14.19 | $13.87 | 695600 |
| 2024-04-29 | 14.28 | $14.11 | 475700 |
| 2024-04-26 | 14.34 | $14.13 | 377013 |
| 2024-04-25 | 14.40 | $14.14 | 612600 |
| 2024-04-24 | 14.47 | $14.53 | 642000 |
| 2024-04-23 | 14.47 | $14.54 | 809300 |
| 2024-04-22 | 14.47 | $14.19 | 600100 |
| 2024-04-19 | 14.55 | $14.00 | 1.1M |
| 2024-04-18 | 14.68 | $14.04 | 883834 |
| 2024-04-17 | 14.82 | $14.12 | 616000 |
| 2024-04-16 | 14.96 | $14.34 | 815300 |
| 2024-04-15 | 15.09 | $14.58 | 574826 |
| 2024-04-12 | 15.18 | $14.85 | 637705 |
| 2024-04-11 | 15.23 | $15.01 | 623200 |
| 2024-04-10 | 15.25 | $14.94 | 764530 |
| 2024-04-09 | 15.29 | $15.35 | 589312 |
| 2024-04-08 | 15.24 | $15.38 | 734600 |
| 2024-04-05 | 15.19 | $15.26 | 982500 |
| 2024-04-04 | 15.14 | $14.97 | 832957 |
| 2024-04-03 | 15.15 | $14.92 | 739700 |
| 2024-04-02 | 15.17 | $14.71 | 753600 |
| 2024-04-01 | 15.24 | $14.91 | 522005 |
| 2024-03-28 | 15.27 | $15.01 | 964600 |
| 2024-03-27 | 15.28 | $15.09 | 983600 |
| 2024-03-26 | 15.28 | $14.98 | 500844 |
| 2024-03-25 | 15.30 | $14.98 | 724770 |
| 2024-03-22 | 15.32 | $15.11 | 470635 |
| 2024-03-21 | 15.31 | $15.32 | 741428 |
| 2024-03-20 | 15.25 | $15.06 | 612800 |
| 2024-03-19 | 15.24 | $15.05 | 913100 |
| 2024-03-18 | 15.22 | $14.87 | 762410 |
| 2024-03-15 | 15.23 | $14.76 | 2.4M |
| 2024-03-14 | 15.27 | $14.84 | 824000 |
| 2024-03-13 | 15.29 | $14.94 | 931312 |
| 2024-03-12 | 15.30 | $15.12 | 1.1M |
| 2024-03-11 | 15.26 | $15.28 | 593300 |
| 2024-03-08 | 15.17 | $15.47 | 690600 |
| 2024-03-07 | 15.03 | $15.31 | 853645 |
| 2024-03-06 | 14.90 | $15.64 | 921148 |
| 2024-03-05 | 14.67 | $15.35 | 1.5M |
| 2024-03-04 | 14.46 | $15.23 | 1.5M |
| 2024-03-01 | 14.25 | $15.49 | 1.8M |
| 2024-02-29 | 13.94 | $15.34 | 3.2M |
| 2024-02-28 | 13.61 | $14.64 | 2.3M |
| 2024-02-27 | 13.37 | $14.10 | 3.6M |
| 2024-02-26 | 13.21 | $13.06 | 732744 |
| 2024-02-23 | 13.24 | $13.31 | 394743 |
| 2024-02-22 | 13.23 | $13.32 | 598200 |
| 2024-02-21 | 13.21 | $13.33 | 439400 |
| 2024-02-20 | 13.19 | $13.15 | 487147 |
| 2024-02-16 | 13.20 | $13.23 | 933200 |
| 2024-02-15 | 13.19 | $13.41 | 665048 |
| 2024-02-14 | 13.15 | $12.92 | 551329 |
| 2024-02-13 | 13.20 | $12.77 | 640700 |
| 2024-02-12 | 13.30 | $13.39 | 545000 |
| 2024-02-09 | 13.28 | $13.16 | 393000 |
| 2024-02-08 | 13.30 | $13.15 | 430730 |
| 2024-02-07 | 13.33 | $13.02 | 394448 |
| 2024-02-06 | 13.39 | $13.13 | 377026 |
| 2024-02-05 | 13.44 | $13.06 | 551000 |
| 2024-02-02 | 13.50 | $13.33 | 798581 |
| 2024-02-01 | 13.53 | $13.48 | 671122 |
| 2024-01-31 | 13.52 | $13.33 | 1.2M |
| 2024-01-30 | 13.54 | $13.71 | 763315 |
| 2024-01-29 | 13.49 | $13.86 | 861500 |
| 2024-01-26 | 13.39 | $13.70 | 847411 |
| 2024-01-25 | 13.31 | $13.56 | 1.0M |
| 2024-01-24 | 13.25 | $13.27 | 1.2M |
| 2024-01-23 | 13.24 | $13.15 | 787221 |
| 2024-01-22 | 13.25 | $13.22 | 511300 |
| 2024-01-19 | 13.25 | $13.20 | 596600 |
| 2024-01-18 | 13.26 | $12.91 | 515200 |
| 2024-01-17 | 13.32 | $12.84 | 621314 |
| 2024-01-16 | 13.41 | $13.03 | 391600 |
| 2024-01-12 | 13.47 | $13.16 | 300200 |
| 2024-01-11 | 13.51 | $13.23 | 431000 |
| 2024-01-10 | 13.55 | $13.23 | 466948 |
| 2024-01-09 | 13.59 | $13.23 | 417900 |
| 2024-01-08 | 13.63 | $13.45 | 397200 |
| 2024-01-05 | 13.63 | $13.29 | 859037 |
| 2024-01-04 | 13.66 | $13.25 | 607647 |
| 2024-01-03 | 13.71 | $13.28 | 652500 |
| 2024-01-02 | 13.75 | $13.60 | 726242 |
| 2023-12-29 | 13.73 | $13.62 | 802200 |
| 2023-12-28 | 13.70 | $13.83 | 538145 |
| 2023-12-27 | 13.62 | $13.91 | 586700 |
| 2023-12-26 | 13.51 | $13.87 | 607200 |
| 2023-12-22 | 13.38 | $13.71 | 649200 |
| 2023-12-21 | 13.27 | $13.61 | 767304 |
| 2023-12-20 | 13.15 | $13.28 | 857433 |
| 2023-12-19 | 13.09 | $13.29 | 1.3M |
| 2023-12-18 | 13.01 | $13.17 | 1.0M |
| 2023-12-15 | 12.94 | $13.07 | 3.7M |
| 2023-12-14 | 12.88 | $13.34 | 1.0M |
| 2023-12-13 | 12.75 | $13.04 | 1.2M |
| 2023-12-12 | 12.67 | $12.88 | 748930 |
| 2023-12-11 | 12.60 | $12.74 | 733209 |
| 2023-12-08 | 12.55 | $12.63 | 1.4M |
| 2023-12-07 | 12.51 | $12.49 | 649122 |
| 2023-12-06 | 12.50 | $12.34 | 743200 |
| 2023-12-05 | 12.51 | $12.37 | 661700 |
| 2023-12-04 | 12.52 | $12.63 | 701400 |
| 2023-12-01 | 12.47 | $12.53 | 770003 |
| 2023-11-30 | 12.44 | $12.21 | 1.1M |
| 2023-11-29 | 12.47 | $12.14 | 571100 |
| 2023-11-28 | 12.51 | $12.42 | 612200 |
| 2023-11-27 | 12.51 | $12.48 | 491500 |
| 2023-11-24 | 12.48 | $12.60 | 215703 |
| 2023-11-22 | 12.43 | $12.50 | 383945 |
| 2023-11-21 | 12.39 | $12.38 | 361700 |
| 2023-11-20 | 12.37 | $12.63 | 441446 |
| 2023-11-17 | 12.29 | $12.61 | 772307 |
| 2023-11-16 | 12.20 | $12.40 | 531200 |
| 2023-11-15 | 12.13 | $12.57 | 574909 |
| 2023-11-14 | 12.02 | $12.56 | 1.2M |
| 2023-11-13 | 11.90 | $11.91 | 1.1M |
| 2023-11-10 | 11.89 | $11.99 | 1.1M |
| 2023-11-09 | 11.86 | $11.76 | 911700 |
| 2023-11-08 | 11.88 | $11.78 | 590546 |
| 2023-11-07 | 11.89 | $12.04 | 1.0M |
| 2023-11-06 | 11.86 | $12.16 | 932618 |
| 2023-11-03 | 11.79 | $12.39 | 1.1M |
| 2023-11-02 | 11.66 | $12.06 | 1.3M |
| 2023-11-01 | 11.58 | $11.35 | 1.7M |
| 2023-10-31 | 11.63 | $11.63 | 1.3M |
| 2023-10-30 | 11.64 | $11.58 | 1.3M |
| 2023-10-27 | 11.66 | $11.25 | 861300 |
| 2023-10-26 | 11.75 | $11.78 | 721537 |
| 2023-10-25 | 11.74 | $11.73 | 598345 |
| 2023-10-24 | 11.75 | $11.83 | 663800 |
| 2023-10-23 | 11.73 | $11.63 | 934424 |
| 2023-10-20 | 11.76 | $11.61 | 1.0M |
| 2023-10-19 | 11.79 | $11.73 | 999323 |
| 2023-10-18 | 11.80 | $11.92 | 813019 |
| 2023-10-17 | 11.77 | $12.11 | 778500 |
| 2023-10-16 | 11.70 | $11.79 | 521000 |
| 2023-10-13 | 11.69 | $11.48 | 377500 |
| 2023-10-12 | 11.74 | $11.76 | 481900 |
| 2023-10-11 | 11.74 | $11.81 | 449516 |
| 2023-10-10 | 11.72 | $11.86 | 394000 |
| 2023-10-09 | 11.70 | $11.69 | 337000 |
| 2023-10-06 | 11.70 | $11.75 | 712900 |
| 2023-10-05 | 11.70 | $11.74 | 575818 |
| 2023-10-04 | 11.69 | $11.70 | 674400 |
| 2023-10-03 | 11.70 | $11.50 | 539518 |
| 2023-10-02 | 11.75 | $11.89 | 977300 |
| 2023-09-29 | 11.72 | $11.78 | 690726 |
| 2023-09-28 | 11.71 | $11.94 | 636503 |
| 2023-09-27 | 11.67 | $11.63 | 804300 |
| 2023-09-26 | 11.69 | $11.41 | 519900 |
| 2023-09-25 | 11.76 | $11.65 | 876816 |
| 2023-09-22 | 11.78 | $11.51 | 418200 |
| 2023-09-21 | 11.84 | $11.65 | 359800 |
| 2023-09-20 | 11.89 | $11.82 | 731121 |
| 2023-09-19 | 11.90 | $11.96 | 664244 |
| 2023-09-18 | 11.88 | $11.97 | 601304 |
| 2023-09-15 | 11.86 | $12.33 | 2.9M |
| 2023-09-14 | 11.77 | $11.97 | 1.2M |
| 2023-09-13 | 11.73 | $11.66 | 982518 |
| 2023-09-12 | 11.75 | $12.06 | 505331 |
| 2023-09-11 | 11.69 | $11.92 | 694616 |
| 2023-09-08 | 11.65 | $12.00 | 859200 |
| 2023-09-07 | 11.59 | $11.68 | 652015 |
| 2023-09-06 | 11.58 | $11.79 | 649615 |
| 2023-09-05 | 11.56 | $11.79 | 982719 |
| 2023-09-01 | 11.53 | $11.85 | 669900 |
| 2023-08-31 | 11.48 | $11.80 | 1.2M |
| 2023-08-30 | 11.44 | $11.93 | 850800 |
| 2023-08-29 | 11.36 | $12.07 | 1.0M |
| 2023-08-28 | 11.25 | $11.59 | 1.4M |
| 2023-08-25 | 11.22 | $10.96 | 754219 |
| 2023-08-24 | 11.32 | $11.19 | 868812 |
| 2023-08-23 | 11.39 | $11.30 | 538126 |
| 2023-08-22 | 11.45 | $11.25 | 627200 |
| 2023-08-21 | 11.54 | $11.19 | 663027 |
| 2023-08-18 | 11.65 | $11.29 | 694642 |
| 2023-08-17 | 11.76 | $11.20 | 1.2M |
| 2023-08-16 | 11.91 | $11.59 | 870500 |
| 2023-08-15 | 12.00 | $11.65 | 716129 |
| 2023-08-14 | 12.09 | $11.66 | 564947 |
| 2023-08-11 | 12.20 | $11.90 | 471100 |
| 2023-08-10 | 12.28 | $12.14 | 526800 |
| 2023-08-09 | 12.31 | $12.27 | 409600 |
| 2023-08-08 | 12.33 | $12.36 | 358200 |
| 2023-08-07 | 12.33 | $12.37 | 451000 |
| 2023-08-04 | 12.33 | $12.07 | 811000 |
| 2023-08-03 | 12.39 | $12.00 | 1.2M |
| 2023-08-02 | 12.48 | $12.22 | 820300 |
| 2023-08-01 | 12.53 | $12.57 | 898800 |
| 2023-07-31 | 12.52 | $12.70 | 1.1M |
| 2023-07-28 | 12.48 | $12.69 | 793900 |
| 2023-07-27 | 12.44 | $12.19 | 596532 |
| 2023-07-26 | 12.50 | $12.21 | 630615 |
| 2023-07-25 | 12.56 | $12.30 | 450306 |
| 2023-07-24 | 12.61 | $12.34 | 530200 |
| 2023-07-21 | 12.66 | $12.49 | 564000 |
| 2023-07-20 | 12.68 | $12.47 | 462318 |
| 2023-07-19 | 12.71 | $12.73 | 842800 |
| 2023-07-18 | 12.70 | $12.64 | 727300 |
| 2023-07-17 | 12.70 | $12.38 | 416400 |
| 2023-07-14 | 12.75 | $12.51 | 549000 |
| 2023-07-13 | 12.78 | $12.89 | 503300 |
| 2023-07-12 | 12.74 | $12.92 | 702836 |
| 2023-07-11 | 12.68 | $13.14 | 675932 |
| 2023-07-10 | 12.57 | $13.14 | 813500 |
| 2023-07-07 | 12.44 | $12.89 | 750300 |
| 2023-07-06 | 12.34 | $12.60 | 1.0M |
| 2023-07-05 | 12.28 | $12.59 | 742730 |
| 2023-07-03 | 12.22 | $12.83 | 424130 |
| 2023-06-30 | 12.10 | $12.31 | 869757 |
| 2023-06-29 | 12.07 | $12.28 | 434803 |
| 2023-06-28 | 12.04 | $12.02 | 714738 |
| 2023-06-27 | 12.06 | $12.02 | 798400 |
| 2023-06-26 | 12.08 | $11.86 | 1.1M |
| 2023-06-23 | 12.15 | $11.74 | 1.8M |
| 2023-06-22 | 12.25 | $11.97 | 1.2M |
| 2023-06-21 | 12.31 | $12.19 | 982700 |
| 2023-06-20 | 12.35 | $12.11 | 1.3M |
| 2023-06-16 | 12.40 | $12.30 | 3.1M |
| 2023-06-15 | 12.43 | $12.30 | 1.4M |
| 2023-06-14 | 12.45 | $12.39 | 1.2M |
| 2023-06-13 | 12.47 | $12.43 | 1.2M |
| 2023-06-12 | 12.47 | $12.62 | 662248 |
| 2023-06-09 | 12.44 | $12.69 | 653400 |
| 2023-06-08 | 12.39 | $12.96 | 731815 |
| 2023-06-07 | 12.27 | $13.03 | 1.1M |
| 2023-06-06 | 12.12 | $12.80 | 921700 |
| 2023-06-05 | 12.00 | $12.30 | 647611 |
| 2023-06-02 | 11.96 | $12.51 | 773300 |
| 2023-06-01 | 11.87 | $11.87 | 724600 |
| 2023-05-31 | 11.91 | $11.65 | 1.0M |
| 2023-05-30 | 12.00 | $11.80 | 614641 |
| 2023-05-26 | 12.07 | $11.88 | 478918 |
| 2023-05-25 | 12.15 | $11.76 | 735300 |
| 2023-05-24 | 12.25 | $11.83 | 664248 |
| 2023-05-23 | 12.37 | $12.17 | 709213 |
| 2023-05-22 | 12.43 | $12.20 | 616326 |
| 2023-05-19 | 12.49 | $12.47 | 462304 |
| 2023-05-18 | 12.51 | $12.53 | 643836 |
| 2023-05-17 | 12.52 | $12.38 | 1.0M |
| 2023-05-16 | 12.56 | $12.30 | 1.8M |
| 2023-05-15 | 12.63 | $12.58 | 744528 |
| 2023-05-12 | 12.65 | $12.69 | 623949 |
| 2023-05-11 | 12.65 | $12.63 | 954600 |
| 2023-05-10 | 12.66 | $12.77 | 824501 |
| 2023-05-09 | 12.65 | $12.76 | 864800 |
| 2023-05-08 | 12.63 | $12.71 | 697500 |
| 2023-05-05 | 12.63 | $12.87 | 1.2M |
| 2023-05-04 | 12.59 | $12.89 | 762500 |
| 2023-05-03 | 12.54 | $12.77 | 1.3M |
| 2023-05-02 | 12.51 | $12.51 | 664200 |
| 2023-05-01 | 12.53 | $12.66 | 483816 |
| 2023-04-28 | 12.53 | $12.66 | 715500 |
| 2023-04-27 | 12.52 | $12.41 | 587607 |
| 2023-04-26 | 12.57 | $12.40 | 507000 |
| 2023-04-25 | 12.63 | $12.56 | 580540 |
| 2023-04-24 | 12.66 | $12.79 | 627000 |
| 2023-04-21 | 12.65 | $12.71 | 662124 |
| 2023-04-20 | 12.66 | $12.59 | 464312 |
| 2023-04-19 | 12.70 | $12.97 | 632400 |
| 2023-04-18 | 12.67 | $13.13 | 586400 |
| 2023-04-17 | 12.59 | $13.12 | 780800 |
| 2023-04-14 | 12.51 | $12.83 | 795400 |
| 2023-04-13 | 12.48 | $12.81 | 683200 |
| 2023-04-12 | 12.45 | $12.52 | 759900 |
| 2023-04-11 | 12.48 | $12.81 | 1.0M |
| 2023-04-10 | 12.45 | $12.62 | 980800 |
| 2023-04-06 | 12.47 | $12.69 | 520724 |
| 2023-04-05 | 12.47 | $12.60 | 625045 |
| 2023-04-04 | 12.49 | $12.70 | 649100 |
| 2023-04-03 | 12.50 | $12.83 | 1.1M |
| 2023-03-31 | 12.49 | $13.09 | 933500 |
| 2023-03-30 | 12.42 | $12.59 | 771601 |
| 2023-03-29 | 12.45 | $12.67 | 662348 |
| 2023-03-28 | 12.47 | $12.29 | 582600 |
| 2023-03-27 | 12.58 | $12.29 | 512025 |
| 2023-03-24 | 12.71 | $12.15 | 721026 |
| 2023-03-23 | 12.89 | $12.06 | 674300 |
| 2023-03-22 | 13.12 | $12.37 | 761200 |
| 2023-03-21 | 13.33 | $13.15 | 825900 |
| 2023-03-20 | 13.41 | $13.08 | 956603 |
| 2023-03-17 | 13.52 | $12.91 | 2.4M |
| 2023-03-16 | 13.68 | $13.38 | 1.0M |
| 2023-03-15 | 13.77 | $13.44 | 1.2M |
| 2023-03-14 | 13.87 | $13.42 | 976900 |
| 2023-03-13 | 13.98 | $13.26 | 1.0M |
| 2023-03-10 | 14.15 | $13.46 | 985515 |
| 2023-03-09 | 14.31 | $13.60 | 724100 |
| 2023-03-08 | 14.45 | $14.35 | 928800 |
| 2023-03-07 | 14.47 | $14.33 | 707400 |
| 2023-03-06 | 14.49 | $14.41 | 862107 |
| 2023-03-03 | 14.50 | $14.85 | 1.1M |
| 2023-03-02 | 14.41 | $14.68 | 882208 |
| 2023-03-01 | 14.35 | $14.52 | 1.3M |
| 2023-02-28 | 14.31 | $14.04 | 1.9M |
| 2023-02-27 | 14.37 | $14.38 | 842813 |
| 2023-02-24 | 14.36 | $14.30 | 1.0M |
| 2023-02-23 | 14.37 | $14.39 | 635340 |
| 2023-02-22 | 14.36 | $14.11 | 906423 |
| 2023-02-21 | 14.41 | $13.88 | 584114 |
| 2023-02-17 | 14.51 | $14.02 | 601300 |
| 2023-02-16 | 14.60 | $14.19 | 567807 |
| 2023-02-15 | 14.66 | $14.61 | 324338 |
| 2023-02-14 | 14.65 | $14.57 | 603617 |
| 2023-02-13 | 14.65 | $14.63 | 440100 |
| 2023-02-10 | 14.62 | $14.24 | 786300 |
| 2023-02-09 | 14.68 | $14.50 | 726014 |
| 2023-02-08 | 14.69 | $14.39 | 814700 |
| 2023-02-07 | 14.72 | $14.70 | 723617 |
| 2023-02-06 | 14.69 | $14.54 | 682538 |
| 2023-02-03 | 14.68 | $14.80 | 747200 |
| 2023-02-02 | 14.62 | $15.07 | 639766 |
| 2023-02-01 | 14.49 | $14.79 | 473847 |
| 2023-01-31 | 14.40 | $14.90 | 768246 |
| 2023-01-30 | 14.26 | $14.50 | 292742 |
| 2023-01-27 | 14.19 | $14.77 | 300624 |
| 2023-01-26 | 14.05 | $14.69 | 392000 |
| 2023-01-25 | 13.90 | $14.52 | 509500 |
| 2023-01-24 | 13.77 | $14.37 | 654002 |
| 2023-01-23 | 13.64 | $14.48 | 505206 |
| 2023-01-20 | 13.48 | $14.46 | 691800 |
| 2023-01-19 | 13.29 | $13.94 | 671814 |
| 2023-01-18 | 13.18 | $13.76 | 581700 |
| 2023-01-17 | 13.09 | $13.91 | 351044 |
| 2023-01-13 | 12.96 | $13.66 | 463248 |
| 2023-01-12 | 12.86 | $13.88 | 531033 |
| 2023-01-11 | 12.71 | $13.45 | 380500 |
| 2023-01-10 | 12.62 | $12.80 | 580522 |
| 2023-01-09 | 12.66 | $12.67 | 512600 |
| 2023-01-06 | 12.74 | $12.88 | 362944 |
| 2023-01-05 | 12.79 | $12.51 | 503800 |
| 2023-01-04 | 12.93 | $12.89 | 1.1M |
| 2023-01-03 | 13.02 | $12.78 | 572319 |
| 2022-12-30 | 13.15 | $13.18 | 341212 |
| 2022-12-29 | 13.22 | $13.05 | 341000 |
| 2022-12-28 | 13.33 | $12.80 | 392547 |
| 2022-12-27 | 13.51 | $13.06 | 326000 |
| 2022-12-23 | 13.68 | $13.20 | 446124 |
| 2022-12-22 | 13.84 | $13.00 | 840315 |
| 2022-12-21 | 14.07 | $13.09 | 737729 |
| 2022-12-20 | 14.33 | $13.73 | 553800 |
| 2022-12-19 | 14.50 | $13.68 | 534302 |
| 2022-12-16 | 14.70 | $13.78 | 2.2M |
| 2022-12-15 | 14.91 | $14.36 | 907000 |
| 2022-12-14 | 15.04 | $14.94 | 598600 |
| 2022-12-13 | 15.07 | $15.29 | 1.2M |
| 2022-12-12 | 15.03 | $15.38 | 929800 |
| 2022-12-09 | 14.96 | $15.19 | 916420 |
| 2022-12-08 | 14.93 | $15.18 | 1.0M |
| 2022-12-07 | 14.89 | $14.76 | 1.8M |
| 2022-12-06 | 14.93 | $14.54 | 485800 |
| 2022-12-05 | 15.03 | $14.54 | 555407 |
| 2022-12-02 | 15.14 | $15.22 | 250000 |
| 2022-12-01 | 15.13 | $15.46 | 587400 |
| 2022-11-30 | 15.06 | $15.42 | 779800 |
| 2022-11-29 | 15.00 | $15.07 | 707100 |
| 2022-11-28 | 15.00 | $14.99 | 481912 |
| 2022-11-25 | 15.01 | $15.18 | 154400 |
| 2022-11-23 | 14.99 | $15.10 | 780900 |
| 2022-11-22 | 14.98 | $15.24 | 371710 |
| 2022-11-21 | 14.95 | $15.08 | 395900 |
| 2022-11-18 | 14.94 | $15.14 | 800700 |
| 2022-11-17 | 14.92 | $14.59 | 538621 |
| 2022-11-16 | 15.01 | $14.75 | 480706 |
| 2022-11-15 | 15.09 | $15.06 | 378000 |
| 2022-11-14 | 15.12 | $15.04 | 353408 |
| 2022-11-11 | 15.15 | $15.55 | 397100 |
| 2022-11-10 | 15.08 | $15.46 | 703846 |
| 2022-11-09 | 15.02 | $14.01 | 734100 |
| 2022-11-08 | 15.26 | $14.40 | 601200 |
| 2022-11-07 | 15.45 | $14.25 | 547100 |
| 2022-11-04 | 15.71 | $14.41 | 598600 |
| 2022-11-03 | 15.98 | $14.09 | 905802 |
| 2022-11-02 | 16.35 | $14.79 | 1.3M |
| 2022-11-01 | 16.64 | $17.10 | 375400 |
| 2022-10-31 | 16.48 | $17.08 | 612309 |
| 2022-10-28 | 16.30 | $17.04 | 375600 |
| 2022-10-27 | 16.09 | $16.84 | 373311 |
| 2022-10-26 | 15.89 | $16.75 | 377800 |
| 2022-10-25 | 15.67 | $16.60 | 635100 |
| 2022-10-24 | 15.46 | $16.29 | 352502 |
| 2022-10-21 | 15.27 | $16.20 | 480104 |
| 2022-10-20 | 15.07 | $15.68 | 1.1M |
| 2022-10-19 | 14.94 | $16.03 | 580007 |
| 2022-10-18 | 14.73 | $15.99 | 345700 |
| 2022-10-17 | 14.49 | $15.71 | 581100 |
| 2022-10-14 | 14.27 | $15.04 | 624700 |
| 2022-10-13 | 14.16 | $15.10 | 975538 |
| 2022-10-12 | 14.02 | $14.36 | 830271 |
| 2022-10-11 | 14.02 | $14.16 | 634200 |
| 2022-10-10 | 14.07 | $14.15 | 319942 |
| 2022-10-07 | 14.13 | $14.25 | 409603 |
| 2022-10-06 | 14.18 | $14.47 | 370200 |
| 2022-10-05 | 14.19 | $14.62 | 340900 |
| 2022-10-04 | 14.19 | $14.73 | 661700 |
| 2022-10-03 | 14.16 | $14.19 | 442110 |
| 2022-09-30 | 14.25 | $13.79 | 677300 |
| 2022-09-29 | 14.44 | $13.68 | 373800 |
| 2022-09-28 | 14.69 | $14.31 | 393400 |
| 2022-09-27 | 14.84 | $13.79 | 529600 |
| 2022-09-26 | 15.14 | $13.74 | 460406 |
| 2022-09-23 | 15.50 | $14.12 | 466800 |
| 2022-09-22 | 15.84 | $14.52 | 502900 |
| 2022-09-21 | 16.15 | $15.31 | 1.0M |
| 2022-09-20 | 16.35 | $16.36 | 427300 |
| 2022-09-19 | 16.36 | $16.41 | 359500 |
| 2022-09-16 | 16.35 | $16.25 | 1.1M |
| 2022-09-15 | 16.39 | $16.22 | 354205 |
| 2022-09-14 | 16.43 | $16.62 | 414200 |
| 2022-09-13 | 16.40 | $16.26 | 527247 |
| 2022-09-12 | 16.43 | $17.04 | 287912 |
| 2022-09-09 | 16.31 | $16.59 | 295424 |
| 2022-09-08 | 16.27 | $16.18 | 240050 |
| 2022-09-07 | 16.31 | $16.30 | 662300 |
| 2022-09-06 | 16.32 | $15.52 | 430900 |
| 2022-09-02 | 16.51 | $15.66 | 319900 |
| 2022-09-01 | 16.70 | $15.66 | 341731 |
| 2022-08-31 | 16.91 | $15.86 | 416600 |
| 2022-08-30 | 17.12 | $16.16 | 301421 |
| 2022-08-29 | 17.30 | $16.18 | 398822 |
| 2022-08-26 | 17.50 | $16.48 | 346200 |
| 2022-08-25 | 17.66 | $17.52 | 350528 |
| 2022-08-24 | 17.63 | $17.13 | 272600 |
| 2022-08-23 | 17.68 | $17.02 | 320909 |
| 2022-08-22 | 17.75 | $17.17 | 287123 |
| 2022-08-19 | 17.80 | $17.54 | 382447 |
| 2022-08-18 | 17.78 | $18.24 | 468400 |
| 2022-08-17 | 17.59 | $17.92 | 474600 |
| 2022-08-16 | 17.45 | $18.22 | 425900 |
| 2022-08-15 | 17.21 | $17.93 | 355800 |
| 2022-08-12 | 16.99 | $17.77 | 379008 |
| 2022-08-11 | 16.77 | $17.40 | 521600 |
| 2022-08-10 | 16.59 | $16.98 | 476311 |
| 2022-08-09 | 16.47 | $16.71 | 658900 |
| 2022-08-08 | 16.38 | $16.72 | 436229 |
| 2022-08-05 | 16.27 | $16.65 | 351700 |
| 2022-08-04 | 16.16 | $16.68 | 406400 |
| 2022-08-03 | 16.02 | $16.56 | 530900 |
| 2022-08-02 | 15.89 | $16.13 | 276900 |
| 2022-08-01 | 15.82 | $16.36 | 346600 |
| 2022-07-29 | 15.70 | $16.42 | 381401 |
| 2022-07-28 | 15.54 | $16.34 | 381000 |
| 2022-07-27 | 15.37 | $16.06 | 506878 |
| 2022-07-26 | 15.24 | $15.66 | 485429 |
| 2022-07-25 | 15.16 | $15.91 | 399600 |
| 2022-07-22 | 15.03 | $15.53 | 378400 |
| 2022-07-21 | 14.95 | $15.87 | 423600 |
| 2022-07-20 | 14.80 | $16.13 | 382200 |
| 2022-07-19 | 14.56 | $15.85 | 662200 |
| 2022-07-18 | 14.35 | $15.31 | 530900 |
| 2022-07-15 | 14.22 | $14.99 | 622213 |
| 2022-07-14 | 14.15 | $14.72 | 333400 |
| 2022-07-13 | 14.12 | $14.81 | 331924 |
| 2022-07-12 | 14.08 | $14.77 | 405502 |
| 2022-07-11 | 14.04 | $14.44 | 398244 |
| 2022-07-08 | 14.07 | $14.58 | 370800 |
| 2022-07-07 | 14.09 | $14.65 | 635100 |
| 2022-07-06 | 14.10 | $14.31 | 504400 |
| 2022-07-05 | 14.18 | $14.69 | 854643 |
| 2022-07-01 | 14.21 | $14.60 | 601508 |
| 2022-06-30 | 14.27 | $14.53 | 1.1M |
| 2022-06-29 | 14.36 | $14.52 | 741800 |
| 2022-06-28 | 14.47 | $14.63 | 473000 |
| 2022-06-27 | 14.59 | $14.69 | 673110 |
| 2022-06-24 | 14.72 | $14.87 | 1.4M |
| 2022-06-23 | 14.84 | $13.72 | 791601 |
| 2022-06-22 | 15.22 | $13.69 | 746100 |
| 2022-06-21 | 15.69 | $14.31 | 473100 |
| 2022-06-17 | 16.10 | $14.38 | 1.0M |
| 2022-06-16 | 16.57 | $14.60 | 549307 |
| 2022-06-15 | 17.08 | $15.97 | 573200 |
| 2022-06-14 | 17.38 | $15.50 | 426709 |
| 2022-06-13 | 17.83 | $15.41 | 646205 |
| 2022-06-10 | 18.38 | $17.09 | 585800 |
| 2022-06-09 | 18.66 | $18.11 | 533526 |
| 2022-06-08 | 18.77 | $19.11 | 455900 |
| 2022-06-07 | 18.68 | $19.49 | 461500 |
| 2022-06-06 | 18.50 | $19.17 | 472846 |
| 2022-06-03 | 18.36 | $18.81 | 420245 |
| 2022-06-02 | 18.28 | $19.04 | 483011 |
| 2022-06-01 | 18.13 | $18.79 | 477400 |
| 2022-05-31 | 18.01 | $18.39 | 1.3M |
| 2022-05-27 | 17.96 | $18.50 | 1.2M |
| 2022-05-26 | 17.88 | $18.15 | 1.2M |
| 2022-05-25 | 17.86 | $17.89 | 490729 |
| 2022-05-24 | 17.90 | $17.28 | 502200 |
| 2022-05-23 | 18.07 | $17.53 | 663740 |
| 2022-05-20 | 18.22 | $17.20 | 565900 |
| 2022-05-19 | 18.47 | $18.21 | 959900 |
| 2022-05-18 | 18.54 | $18.64 | 1.2M |
| 2022-05-17 | 18.53 | $19.28 | 549202 |
| 2022-05-16 | 18.39 | $18.52 | 476000 |
| 2022-05-13 | 18.39 | $18.45 | 722000 |
| 2022-05-12 | 18.40 | $17.93 | 655300 |
| 2022-05-11 | 18.53 | $17.91 | 461729 |
| 2022-05-10 | 18.68 | $18.46 | 650200 |
| 2022-05-09 | 18.74 | $17.50 | 601500 |
| 2022-05-06 | 19.02 | $18.53 | 553143 |
| 2022-05-05 | 19.12 | $18.28 | 583800 |
| 2022-05-04 | 19.29 | $19.01 | 606346 |
| 2022-05-03 | 19.33 | $18.84 | 694824 |
| 2022-05-02 | 19.41 | $18.84 | 490613 |
| 2022-04-29 | 19.51 | $19.29 | 619100 |
| 2022-04-28 | 19.52 | $20.06 | 319200 |
| 2022-04-27 | 19.37 | $19.54 | 554013 |
| 2022-04-26 | 19.31 | $19.35 | 485000 |
| 2022-04-25 | 19.28 | $19.67 | 357939 |
| 2022-04-22 | 19.17 | $19.37 | 350700 |
| 2022-04-21 | 19.11 | $19.53 | 380200 |
| 2022-04-20 | 19.00 | $19.77 | 750600 |
| 2022-04-19 | 18.82 | $19.39 | 488606 |
| 2022-04-18 | 18.69 | $18.85 | 369146 |
| 2022-04-14 | 18.66 | $19.11 | 497315 |
| 2022-04-13 | 18.57 | $19.13 | 549600 |
| 2022-04-12 | 18.46 | $18.13 | 659900 |
| 2022-04-11 | 18.54 | $17.67 | 680841 |
| 2022-04-08 | 18.73 | $17.47 | 345200 |
| 2022-04-07 | 19.00 | $17.89 | 476700 |
| 2022-04-06 | 19.22 | $18.40 | 512979 |
| 2022-04-05 | 19.36 | $18.99 | 355645 |
| 2022-04-04 | 19.41 | $19.56 | 320700 |
| 2022-04-01 | 19.34 | $19.57 | 403308 |
| 2022-03-31 | 19.25 | $19.29 | 550500 |
| 2022-03-30 | 19.20 | $19.49 | 381900 |
| 2022-03-29 | 19.11 | $19.79 | 672700 |
| 2022-03-28 | 18.93 | $18.97 | 362926 |
| 2022-03-25 | 18.90 | $19.01 | 284800 |
| 2022-03-24 | 18.86 | $18.59 | 330500 |
| 2022-03-23 | 18.89 | $18.48 | 290929 |
| 2022-03-22 | 18.95 | $18.96 | 447916 |
| 2022-03-21 | 18.92 | $18.86 | 361900 |
| 2022-03-18 | 18.90 | $19.30 | 961100 |
| 2022-03-17 | 18.79 | $18.93 | 416600 |
| 2022-03-16 | 18.73 | $19.01 | 570905 |
| 2022-03-15 | 18.65 | $18.68 | 459000 |
| 2022-03-14 | 18.62 | $18.50 | 451046 |
| 2022-03-11 | 18.63 | $18.70 | 490527 |
| 2022-03-10 | 18.59 | $18.96 | 457031 |
| 2022-03-09 | 18.49 | $18.69 | 587800 |
| 2022-03-08 | 18.43 | $18.31 | 694826 |
| 2022-03-07 | 18.44 | $17.64 | 532300 |
| 2022-03-04 | 18.60 | $18.34 | 392711 |
| 2022-03-03 | 18.63 | $18.48 | 544701 |
| 2022-03-02 | 18.63 | $18.89 | 632007 |
| 2022-03-01 | 18.54 | $17.94 | 1.1M |
| 2022-02-28 | 18.64 | $18.54 | 690000 |
| 2022-02-25 | 18.63 | $18.65 | 646600 |
| 2022-02-24 | 18.59 | $18.43 | 924100 |
| 2022-02-23 | 18.59 | $17.93 | 622800 |
| 2022-02-22 | 18.69 | $18.41 | 540600 |
| 2022-02-18 | 18.70 | $18.88 | 463600 |
| 2022-02-17 | 18.62 | $19.38 | 610500 |
| 2022-02-16 | 18.41 | $19.32 | 306041 |
| 2022-02-15 | 18.19 | $18.96 | 398807 |
| 2022-02-14 | 18.00 | $18.18 | 559800 |
| 2022-02-11 | 17.94 | $18.10 | 682822 |
| 2022-02-10 | 17.89 | $18.63 | 550100 |
| 2022-02-09 | 17.72 | $18.76 | 683400 |
| 2022-02-08 | 17.50 | $18.29 | 515836 |
| 2022-02-07 | 17.34 | $17.84 | 591026 |
| 2022-02-04 | 17.25 | $17.47 | 485100 |
| 2022-02-03 | 17.22 | $17.02 | 437600 |
| 2022-02-02 | 17.28 | $17.14 | 556900 |
| 2022-02-01 | 17.33 | $17.48 | 601900 |
| 2022-01-31 | 17.32 | $17.34 | 524141 |
| 2022-01-28 | 17.34 | $16.75 | 707341 |
| 2022-01-27 | 17.48 | $16.23 | 783300 |
| 2022-01-26 | 17.76 | $17.23 | 460365 |
| 2022-01-25 | 17.87 | $17.41 | 636949 |
| 2022-01-24 | 17.96 | $17.48 | 656402 |
| 2022-01-21 | 18.05 | $17.37 | 697500 |
| 2022-01-20 | 18.17 | $17.46 | 385921 |
| 2022-01-19 | 18.30 | $17.84 | 401500 |
| 2022-01-18 | 18.36 | $18.40 | 496583 |
| 2022-01-14 | 18.32 | $18.64 | 392000 |
| 2022-01-13 | 18.22 | $18.42 | 574100 |
| 2022-01-12 | 18.14 | $17.97 | 769500 |
| 2022-01-11 | 18.14 | $18.26 | 603409 |
| 2022-01-10 | 18.09 | $17.70 | 800400 |
| 2022-01-07 | 18.14 | $18.36 | 609210 |
| 2022-01-06 | 18.06 | $17.92 | 507900 |
| 2022-01-05 | 18.05 | $17.75 | 798500 |
| 2022-01-04 | 18.08 | $18.61 | 502500 |
| 2022-01-03 | 17.93 | $18.48 | 456609 |
| 2021-12-31 | 17.78 | $18.11 | 526216 |
| 2021-12-30 | 17.69 | $18.08 | 539700 |
| 2021-12-29 | 17.58 | $17.94 | 495545 |
| 2021-12-28 | 17.49 | $17.99 | 572000 |
| 2021-12-27 | 17.37 | $18.22 | 672619 |
| 2021-12-23 | 17.19 | $18.12 | 416502 |
| 2021-12-22 | 16.99 | $18.15 | 458336 |
| 2021-12-21 | 16.76 | $17.88 | 480828 |
| 2021-12-20 | 16.55 | $16.68 | 894300 |
| 2021-12-17 | 16.55 | $16.76 | 1.7M |
| 2021-12-16 | 16.55 | $16.53 | 793500 |
| 2021-12-15 | 16.59 | $16.62 | 931022 |
| 2021-12-14 | 16.63 | $16.58 | 426023 |
| 2021-12-13 | 16.68 | $16.71 | 558009 |
| 2021-12-10 | 16.71 | $17.21 | 565915 |
| 2021-12-09 | 16.65 | $17.24 | 359400 |
| 2021-12-08 | 16.57 | $17.60 | 372800 |
| 2021-12-07 | 16.40 | $17.25 | 794503 |
| 2021-12-06 | 16.29 | $17.13 | 608801 |
| 2021-12-03 | 16.18 | $16.07 | 1.5M |
| 2021-12-02 | 16.29 | $16.05 | 712541 |
| 2021-12-01 | 16.42 | $15.39 | 1.6M |
| 2021-11-30 | 16.72 | $15.67 | 1.0M |
| 2021-11-29 | 17.01 | $16.03 | 559300 |
| 2021-11-26 | 17.27 | $15.95 | 620700 |
| 2021-11-24 | 17.59 | $17.03 | 896936 |
| 2021-11-23 | 17.74 | $16.80 | 1.6M |
| 2021-11-22 | 17.96 | $16.72 | 2.8M |
| 2021-11-19 | 18.23 | $17.21 | 635700 |
| 2021-11-18 | 18.45 | $17.67 | 416541 |
| 2021-11-17 | 18.60 | $17.94 | 441447 |
| 2021-11-16 | 18.72 | $18.01 | 421900 |
| 2021-11-15 | 18.84 | $18.18 | 348313 |
| 2021-11-12 | 18.94 | $18.30 | 500334 |
| 2021-11-11 | 19.04 | $18.46 | 315437 |
| 2021-11-10 | 19.11 | $18.99 | 451939 |
| 2021-11-09 | 19.08 | $19.43 | 351040 |
| 2021-11-08 | 18.95 | $19.70 | 249700 |
| 2021-11-05 | 18.73 | $20.12 | 850712 |
| 2021-11-04 | 18.40 | $19.00 | 398432 |
| 2021-11-03 | 18.24 | $19.18 | 430249 |
| 2021-11-02 | 18.02 | $18.48 | 437000 |
| 2021-11-01 | 17.91 | $18.43 | 401600 |
| 2021-10-29 | 17.79 | $17.80 | 588600 |
| 2021-10-28 | 17.79 | $17.88 | 306600 |
| 2021-10-27 | 17.77 | $17.59 | 446600 |
| 2021-10-26 | 17.80 | $17.63 | 521400 |
| 2021-10-25 | 17.84 | $17.89 | 482842 |
| 2021-10-22 | 17.82 | $17.70 | 315700 |
| 2021-10-21 | 17.84 | $17.78 | 628419 |
| 2021-10-20 | 17.85 | $17.64 | 573700 |
| 2021-10-19 | 17.88 | $17.71 | 476131 |
| 2021-10-18 | 17.91 | $18.09 | 445400 |
| 2021-10-15 | 17.87 | $17.75 | 429700 |
| 2021-10-14 | 17.88 | $17.59 | 329637 |
| 2021-10-13 | 17.93 | $17.43 | 580300 |
| 2021-10-12 | 18.03 | $17.79 | 204000 |
| 2021-10-11 | 18.06 | $17.76 | 208709 |
| 2021-10-08 | 18.10 | $17.69 | 339120 |
| 2021-10-07 | 18.16 | $17.82 | 542100 |
| 2021-10-06 | 18.20 | $17.80 | 385700 |
| 2021-10-05 | 18.26 | $18.07 | 518900 |
| 2021-10-04 | 18.26 | $18.22 | 636800 |
| 2021-10-01 | 18.23 | $18.25 | 783419 |
| 2021-09-30 | 18.18 | $17.74 | 435200 |
| 2021-09-29 | 18.24 | $18.32 | 397107 |
| 2021-09-28 | 18.17 | $18.63 | 406600 |
| 2021-09-27 | 18.03 | $18.74 | 364406 |
| 2021-09-24 | 17.85 | $18.54 | 288918 |
| 2021-09-23 | 17.67 | $18.45 | 353700 |
| 2021-09-22 | 17.48 | $18.02 | 750029 |
| 2021-09-21 | 17.36 | $17.84 | 342400 |
| 2021-09-20 | 17.25 | $17.51 | 487030 |
| 2021-09-17 | 17.19 | $17.48 | 2.1M |
| 2021-09-16 | 17.13 | $17.40 | 1.1M |
| 2021-09-15 | 17.07 | $17.39 | 578329 |
| 2021-09-14 | 17.01 | $17.38 | 452700 |
| 2021-09-13 | 16.95 | $17.38 | 464715 |
| 2021-09-10 | 16.87 | $16.59 | 511241 |
| 2021-09-09 | 16.94 | $16.81 | 603144 |
| 2021-09-08 | 16.99 | $16.94 | 506425 |
| 2021-09-07 | 17.01 | $17.20 | 304400 |
| 2021-09-03 | 16.99 | $17.14 | 526500 |
| 2021-09-02 | 16.97 | $17.40 | 458200 |
| 2021-09-01 | 16.90 | $17.43 | 264937 |
| 2021-08-31 | 16.81 | $17.42 | 365152 |
| 2021-08-30 | 16.70 | $17.14 | 275500 |
| 2021-08-27 | 16.65 | $17.43 | 425000 |
| 2021-08-26 | 16.52 | $16.75 | 320900 |
| 2021-08-25 | 16.52 | $17.09 | 252900 |
| 2021-08-24 | 16.46 | $17.06 | 216600 |
| 2021-08-23 | 16.38 | $16.76 | 291200 |
| 2021-08-20 | 16.37 | $16.42 | 458100 |
| 2021-08-19 | 16.43 | $16.10 | 490200 |
| 2021-08-18 | 16.56 | $16.27 | 433816 |
| 2021-08-17 | 16.69 | $16.14 | 525400 |
| 2021-08-16 | 16.87 | $16.50 | 998142 |
| 2021-08-13 | 17.00 | $16.93 | 466417 |
| 2021-08-12 | 17.07 | $17.15 | 696000 |
| 2021-08-11 | 17.10 | $17.49 | 622800 |
| 2021-08-10 | 17.07 | $17.13 | 700312 |
| 2021-08-09 | 17.12 | $16.89 | 462522 |
| 2021-08-06 | 17.22 | $17.54 | 461428 |
| 2021-08-05 | 17.21 | $17.17 | 564013 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.20
2026-07-31
Close Price
$20.58
Vol: 1.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.34
Average
14.81
Maximum
21.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.20 | $20.58 | 1.2M |
| 2026-07-30 | 21.37 | $20.08 | 1.4M |
| 2026-07-29 | 21.74 | $21.82 | 989000 |
| 2026-07-28 | 21.62 | $21.82 | 494171 |
| 2026-07-27 | 21.46 | $21.65 | 625000 |
| 2026-07-24 | 21.32 | $21.49 | 474503 |
| 2026-07-23 | 21.19 | $21.03 | 709143 |
| 2026-07-22 | 21.17 | $21.31 | 522020 |
| 2026-07-21 | 21.05 | $21.43 | 557449 |
| 2026-07-20 | 20.85 | $21.10 | 496919 |
| 2026-07-17 | 20.71 | $21.00 | 495100 |
| 2026-07-16 | 20.57 | $20.75 | 562715 |
| 2026-07-15 | 20.47 | $20.60 | 422242 |
| 2026-07-14 | 20.38 | $20.28 | 717200 |
| 2026-07-13 | 20.38 | $20.00 | 412276 |
| 2026-07-10 | 20.45 | $20.17 | 583916 |
| 2026-07-09 | 20.49 | $20.17 | 412500 |
| 2026-07-08 | 20.52 | $19.78 | 690338 |
| 2026-07-07 | 20.67 | $20.23 | 725200 |
| 2026-07-06 | 20.70 | $20.18 | 684908 |
| 2026-07-02 | 20.75 | $20.35 | 760900 |
| 2026-07-01 | 20.74 | $19.90 | 1.3M |
| 2026-06-30 | 20.85 | $20.36 | 849700 |
| 2026-06-29 | 20.83 | $20.63 | 1.1M |
| 2026-06-26 | 20.71 | $20.81 | 2.6M |
| 2026-06-25 | 20.48 | $20.40 | 597942 |
| 2026-06-24 | 20.32 | $20.22 | 808800 |
| 2026-06-23 | 20.17 | $20.03 | 856006 |
| 2026-06-22 | 20.03 | $20.10 | 857810 |
| 2026-06-18 | 19.82 | $20.02 | 2.4M |
| 2026-06-17 | 19.58 | $19.53 | 1.0M |
| 2026-06-16 | 19.42 | $19.60 | 1.1M |
| 2026-06-15 | 19.20 | $19.13 | 1.7M |
| 2026-06-12 | 19.06 | $19.45 | 717876 |
| 2026-06-11 | 18.79 | $19.23 | 814900 |
| 2026-06-10 | 18.51 | $18.46 | 682324 |
| 2026-06-09 | 18.40 | $18.47 | 1.0M |
| 2026-06-08 | 18.25 | $18.33 | 1.2M |
| 2026-06-05 | 18.11 | $18.39 | 813500 |
| 2026-06-04 | 17.91 | $18.29 | 976913 |
| 2026-06-03 | 17.69 | $17.76 | 1.3M |
| 2026-06-02 | 17.58 | $17.76 | 749528 |
| 2026-06-01 | 17.44 | $17.52 | 652100 |
| 2026-05-29 | 17.34 | $17.37 | 958922 |
| 2026-05-28 | 17.25 | $17.55 | 689704 |
| 2026-05-27 | 17.09 | $17.43 | 631448 |
| 2026-05-26 | 16.93 | $17.34 | 542000 |
| 2026-05-22 | 16.75 | $16.82 | 539940 |
| 2026-05-21 | 16.70 | $16.92 | 414300 |
| 2026-05-20 | 16.60 | $16.90 | 409141 |
| 2026-05-19 | 16.48 | $16.39 | 562600 |
| 2026-05-18 | 16.50 | $16.37 | 867821 |
| 2026-05-15 | 16.53 | $15.91 | 1.2M |
| 2026-05-14 | 16.70 | $16.40 | 548645 |
| 2026-05-13 | 16.75 | $16.36 | 573712 |
| 2026-05-12 | 16.82 | $16.43 | 485526 |
| 2026-05-11 | 16.88 | $16.60 | 457600 |
| 2026-05-08 | 16.89 | $17.03 | 568082 |
| 2026-05-07 | 16.76 | $16.85 | 692800 |
| 2026-05-06 | 16.65 | $16.74 | 758100 |
| 2026-05-05 | 16.55 | $16.73 | 812623 |
| 2026-05-04 | 16.43 | $15.95 | 822747 |
| 2026-05-01 | 16.51 | $16.71 | 1.0M |
| 2026-04-30 | 16.37 | $16.27 | 688740 |
| 2026-04-29 | 16.34 | $16.07 | 1.2M |
| 2026-04-28 | 16.35 | $16.12 | 772813 |
| 2026-04-27 | 16.35 | $16.08 | 891700 |
| 2026-04-24 | 16.35 | $16.08 | 1.7M |
| 2026-04-23 | 16.34 | $16.09 | 663000 |
| 2026-04-22 | 16.32 | $15.96 | 550342 |
| 2026-04-21 | 16.33 | $16.26 | 478000 |
| 2026-04-20 | 16.25 | $16.44 | 343447 |
| 2026-04-17 | 16.07 | $16.25 | 853300 |
| 2026-04-16 | 15.92 | $15.82 | 575700 |
| 2026-04-15 | 15.86 | $15.96 | 1.1M |
| 2026-04-14 | 15.74 | $16.30 | 1.2M |
| 2026-04-13 | 15.47 | $16.10 | 812291 |
| 2026-04-10 | 15.21 | $15.86 | 578836 |
| 2026-04-09 | 14.97 | $15.59 | 619435 |
| 2026-04-08 | 14.76 | $15.18 | 741908 |
| 2026-04-07 | 14.63 | $14.66 | 526100 |
| 2026-04-06 | 14.64 | $14.72 | 510834 |
| 2026-04-02 | 14.63 | $14.81 | 621028 |
| 2026-04-01 | 14.60 | $14.63 | 589847 |
| 2026-03-31 | 14.62 | $14.83 | 576510 |
| 2026-03-30 | 14.58 | $14.66 | 553124 |
| 2026-03-27 | 14.59 | $14.63 | 541700 |
| 2026-03-26 | 14.62 | $15.11 | 534900 |
| 2026-03-25 | 14.50 | $15.02 | 552034 |
| 2026-03-24 | 14.39 | $14.75 | 571813 |
| 2026-03-23 | 14.35 | $14.75 | 748500 |
| 2026-03-20 | 14.30 | $14.27 | 1.4M |
| 2026-03-19 | 14.40 | $14.72 | 525912 |
| 2026-03-18 | 14.38 | $14.59 | 529148 |
| 2026-03-17 | 14.41 | $14.50 | 465710 |
| 2026-03-16 | 14.47 | $14.41 | 355500 |
| 2026-03-13 | 14.59 | $14.16 | 475146 |
| 2026-03-12 | 14.81 | $14.37 | 456000 |
| 2026-03-11 | 15.03 | $14.80 | 442619 |
| 2026-03-10 | 15.15 | $14.91 | 450300 |
| 2026-03-09 | 15.28 | $14.97 | 566149 |
| 2026-03-06 | 15.41 | $15.09 | 593300 |
| 2026-03-05 | 15.53 | $15.46 | 576340 |
| 2026-03-04 | 15.56 | $15.66 | 669422 |
| 2026-03-03 | 15.53 | $15.21 | 727300 |
| 2026-03-02 | 15.64 | $15.18 | 625622 |
| 2026-02-27 | 15.78 | $15.28 | 1.2M |
| 2026-02-26 | 15.92 | $15.97 | 1.8M |
| 2026-02-25 | 15.87 | $15.39 | 1.3M |
| 2026-02-24 | 15.98 | $15.70 | 761400 |
| 2026-02-23 | 16.02 | $15.92 | 786425 |
| 2026-02-20 | 15.99 | $16.10 | 497539 |
| 2026-02-19 | 15.89 | $15.84 | 580334 |
| 2026-02-18 | 15.85 | $15.70 | 461241 |
| 2026-02-17 | 15.84 | $15.91 | 386322 |
| 2026-02-13 | 15.75 | $15.73 | 466148 |
| 2026-02-12 | 15.70 | $15.48 | 879100 |
| 2026-02-11 | 15.71 | $15.95 | 512700 |
| 2026-02-10 | 15.57 | $15.98 | 596585 |
| 2026-02-09 | 15.38 | $15.62 | 539446 |
| 2026-02-06 | 15.27 | $15.56 | 526800 |
| 2026-02-05 | 15.14 | $15.32 | 540641 |
| 2026-02-04 | 15.06 | $15.50 | 641100 |
| 2026-02-03 | 14.91 | $15.00 | 519606 |
| 2026-02-02 | 14.87 | $14.91 | 604700 |
| 2026-01-30 | 14.86 | $14.75 | 734331 |
| 2026-01-29 | 14.90 | $14.79 | 600900 |
| 2026-01-28 | 14.93 | $14.52 | 702744 |
| 2026-01-27 | 15.05 | $14.87 | 728000 |
| 2026-01-26 | 15.09 | $15.08 | 778738 |
| 2026-01-23 | 15.06 | $15.20 | 1.2M |
| 2026-01-22 | 14.99 | $15.29 | 1.3M |
| 2026-01-21 | 14.87 | $15.22 | 1.4M |
| 2026-01-20 | 14.74 | $14.53 | 830824 |
| 2026-01-16 | 14.80 | $14.67 | 789027 |
| 2026-01-15 | 14.83 | $14.87 | 762104 |
| 2026-01-14 | 14.80 | $14.61 | 884418 |
| 2026-01-13 | 14.85 | $14.75 | 575801 |
| 2026-01-12 | 14.86 | $14.86 | 760700 |
| 2026-01-09 | 14.83 | $14.96 | 710627 |
| 2026-01-08 | 14.77 | $14.96 | 792323 |
| 2026-01-07 | 14.68 | $14.74 | 908800 |
| 2026-01-06 | 14.65 | $14.78 | 1.2M |
| 2026-01-05 | 14.59 | $14.39 | 1.4M |
| 2026-01-02 | 14.64 | $14.34 | 970326 |
| 2025-12-31 | 14.72 | $14.14 | 1.0M |
| 2025-12-30 | 14.88 | $14.46 | 1.7M |
| 2025-12-29 | 14.96 | $14.64 | 501200 |
| 2025-12-26 | 15.00 | $14.74 | 356131 |
| 2025-12-24 | 15.01 | $14.75 | 418900 |
| 2025-12-23 | 15.01 | $14.54 | 689300 |
| 2025-12-22 | 15.08 | $14.85 | 680135 |
| 2025-12-19 | 15.05 | $14.98 | 3.2M |
| 2025-12-18 | 14.97 | $15.09 | 909513 |
| 2025-12-17 | 14.82 | $15.14 | 799145 |
| 2025-12-16 | 14.63 | $14.92 | 1.2M |
| 2025-12-15 | 14.45 | $14.86 | 1.1M |
| 2025-12-12 | 14.25 | $14.69 | 1.1M |
| 2025-12-11 | 14.05 | $14.52 | 966913 |
| 2025-12-10 | 13.86 | $14.10 | 1.2M |
| 2025-12-09 | 13.76 | $13.79 | 901225 |
| 2025-12-08 | 13.74 | $13.54 | 790130 |
| 2025-12-05 | 13.79 | $13.50 | 550900 |
| 2025-12-04 | 13.86 | $13.46 | 644500 |
| 2025-12-03 | 13.96 | $13.75 | 483800 |
| 2025-12-02 | 13.98 | $13.68 | 629500 |
| 2025-12-01 | 14.02 | $13.73 | 497118 |
| 2025-11-28 | 14.06 | $13.98 | 279410 |
| 2025-11-26 | 14.02 | $14.00 | 820800 |
| 2025-11-25 | 13.96 | $14.04 | 749448 |
| 2025-11-24 | 13.87 | $13.81 | 1.1M |
| 2025-11-21 | 13.83 | $13.92 | 808203 |
| 2025-11-20 | 13.75 | $13.41 | 979900 |
| 2025-11-19 | 13.80 | $13.62 | 1.0M |
| 2025-11-18 | 13.80 | $13.69 | 920218 |
| 2025-11-17 | 13.76 | $13.54 | 1.2M |
| 2025-11-14 | 13.77 | $14.06 | 1.0M |
| 2025-11-13 | 13.60 | $13.83 | 897826 |
| 2025-11-12 | 13.47 | $13.85 | 932200 |
| 2025-11-11 | 13.30 | $13.83 | 826533 |
| 2025-11-10 | 13.10 | $13.82 | 1.0M |
| 2025-11-07 | 12.86 | $13.59 | 1.1M |
| 2025-11-06 | 12.64 | $13.05 | 1.3M |
| 2025-11-05 | 12.55 | $12.82 | 937100 |
| 2025-11-04 | 12.51 | $12.53 | 1.1M |
| 2025-11-03 | 12.56 | $12.59 | 1.8M |
| 2025-10-31 | 12.61 | $12.30 | 1.6M |
| 2025-10-30 | 12.77 | $12.74 | 942000 |
| 2025-10-29 | 12.82 | $12.85 | 1.1M |
| 2025-10-28 | 12.86 | $12.85 | 503531 |
| 2025-10-27 | 12.91 | $13.00 | 705000 |
| 2025-10-24 | 12.92 | $13.04 | 1.2M |
| 2025-10-23 | 12.93 | $13.18 | 445800 |
| 2025-10-22 | 12.90 | $13.45 | 618135 |
| 2025-10-21 | 12.78 | $13.33 | 457915 |
| 2025-10-20 | 12.68 | $13.28 | 463700 |
| 2025-10-17 | 12.58 | $13.03 | 378000 |
| 2025-10-16 | 12.55 | $12.90 | 502600 |
| 2025-10-15 | 12.56 | $13.06 | 568700 |
| 2025-10-14 | 12.52 | $12.81 | 572924 |
| 2025-10-13 | 12.57 | $12.70 | 428800 |
| 2025-10-10 | 12.68 | $12.43 | 608200 |
| 2025-10-09 | 12.90 | $12.68 | 607348 |
| 2025-10-08 | 13.10 | $12.81 | 613400 |
| 2025-10-07 | 13.30 | $12.88 | 907031 |
| 2025-10-06 | 13.54 | $13.21 | 1.3M |
| 2025-10-03 | 13.73 | $13.36 | 733500 |
| 2025-10-02 | 13.92 | $13.59 | 609717 |
| 2025-10-01 | 14.07 | $13.57 | 639000 |
| 2025-09-30 | 14.27 | $13.72 | 739200 |
| 2025-09-29 | 14.47 | $14.19 | 706234 |
| 2025-09-26 | 14.56 | $14.36 | 428905 |
| 2025-09-25 | 14.61 | $14.24 | 691000 |
| 2025-09-24 | 14.71 | $14.39 | 560643 |
| 2025-09-23 | 14.77 | $14.45 | 565453 |
| 2025-09-22 | 14.83 | $14.44 | 602400 |
| 2025-09-19 | 14.91 | $14.78 | 2.7M |
| 2025-09-18 | 14.88 | $14.83 | 727400 |
| 2025-09-17 | 14.82 | $14.56 | 665200 |
| 2025-09-16 | 14.84 | $14.66 | 723000 |
| 2025-09-15 | 14.82 | $14.78 | 759100 |
| 2025-09-12 | 14.74 | $14.72 | 685216 |
| 2025-09-11 | 14.67 | $14.69 | 599500 |
| 2025-09-10 | 14.58 | $14.44 | 731100 |
| 2025-09-09 | 14.54 | $14.34 | 770600 |
| 2025-09-08 | 14.52 | $14.30 | 1.1M |
| 2025-09-05 | 14.51 | $14.41 | 734613 |
| 2025-09-04 | 14.44 | $14.64 | 985045 |
| 2025-09-03 | 14.29 | $14.28 | 768312 |
| 2025-09-02 | 14.20 | $14.16 | 1.9M |
| 2025-08-29 | 14.13 | $14.13 | 690934 |
| 2025-08-28 | 14.05 | $14.17 | 1.5M |
| 2025-08-27 | 13.93 | $14.27 | 638618 |
| 2025-08-26 | 13.75 | $13.94 | 1.1M |
| 2025-08-25 | 13.62 | $13.90 | 602300 |
| 2025-08-22 | 13.48 | $14.09 | 1.1M |
| 2025-08-21 | 13.24 | $13.31 | 503921 |
| 2025-08-20 | 13.20 | $13.29 | 491904 |
| 2025-08-19 | 13.15 | $13.37 | 462811 |
| 2025-08-18 | 13.07 | $13.14 | 487212 |
| 2025-08-15 | 13.04 | $13.08 | 1.2M |
| 2025-08-14 | 13.01 | $13.36 | 754400 |
| 2025-08-13 | 12.90 | $13.51 | 985200 |
| 2025-08-12 | 12.71 | $13.14 | 966549 |
| 2025-08-11 | 12.60 | $12.55 | 1.4M |
| 2025-08-08 | 12.65 | $12.53 | 1.6M |
| 2025-08-07 | 12.73 | $12.78 | 1.8M |
| 2025-08-06 | 12.74 | $12.73 | 1.2M |
| 2025-08-05 | 12.77 | $12.75 | 1.7M |
| 2025-08-04 | 12.80 | $12.79 | 1.3M |
| 2025-08-01 | 12.83 | $12.48 | 1.7M |
| 2025-07-31 | 12.96 | $12.71 | 1.9M |
| 2025-07-30 | 13.05 | $12.69 | 881500 |
| 2025-07-29 | 13.16 | $13.06 | 1.2M |
| 2025-07-28 | 13.18 | $13.10 | 663321 |
| 2025-07-25 | 13.19 | $13.25 | 944400 |
| 2025-07-24 | 13.15 | $13.11 | 1.3M |
| 2025-07-23 | 13.14 | $13.34 | 897107 |
| 2025-07-22 | 13.05 | $13.19 | 1.3M |
| 2025-07-21 | 12.99 | $12.78 | 650000 |
| 2025-07-18 | 13.05 | $12.74 | 1.0M |
| 2025-07-17 | 13.13 | $12.79 | 1.1M |
| 2025-07-16 | 13.20 | $12.97 | 1.2M |
| 2025-07-15 | 13.24 | $12.98 | 1.1M |
| 2025-07-14 | 13.27 | $13.26 | 1.2M |
| 2025-07-11 | 13.21 | $13.15 | 1.3M |
| 2025-07-10 | 13.18 | $13.26 | 3.2M |
| 2025-07-09 | 13.09 | $12.91 | 937700 |
| 2025-07-08 | 13.09 | $13.10 | 1.3M |
| 2025-07-07 | 13.03 | $12.88 | 1.5M |
| 2025-07-03 | 13.02 | $13.20 | 391335 |
| 2025-07-02 | 12.90 | $13.17 | 1.1M |
| 2025-07-01 | 12.76 | $13.01 | 1.0M |
| 2025-06-30 | 12.64 | $12.57 | 1.4M |
| 2025-06-27 | 12.62 | $12.79 | 2.0M |
| 2025-06-26 | 12.53 | $12.68 | 958000 |
| 2025-06-25 | 12.46 | $12.36 | 838100 |
| 2025-06-24 | 12.46 | $12.50 | 817111 |
| 2025-06-23 | 12.41 | $12.48 | 1.3M |
| 2025-06-20 | 12.36 | $12.26 | 2.6M |
| 2025-06-18 | 12.37 | $12.28 | 749320 |
| 2025-06-17 | 12.37 | $12.21 | 599600 |
| 2025-06-16 | 12.38 | $12.31 | 895909 |
| 2025-06-13 | 12.37 | $11.98 | 841503 |
| 2025-06-12 | 12.45 | $12.31 | 716400 |
| 2025-06-11 | 12.45 | $12.36 | 736200 |
| 2025-06-10 | 12.42 | $12.52 | 593500 |
| 2025-06-09 | 12.33 | $12.33 | 650900 |
| 2025-06-06 | 12.27 | $12.19 | 714613 |
| 2025-06-05 | 12.25 | $11.97 | 874000 |
| 2025-06-04 | 12.28 | $11.93 | 631700 |
| 2025-06-03 | 12.33 | $12.18 | 925617 |
| 2025-06-02 | 12.30 | $11.91 | 1.0M |
| 2025-05-30 | 12.35 | $12.23 | 1.0M |
| 2025-05-29 | 12.31 | $12.20 | 700800 |
| 2025-05-28 | 12.26 | $12.09 | 758937 |
| 2025-05-27 | 12.22 | $12.08 | 774141 |
| 2025-05-23 | 12.17 | $11.58 | 626215 |
| 2025-05-22 | 12.27 | $11.66 | 798710 |
| 2025-05-21 | 12.35 | $11.61 | 1.0M |
| 2025-05-20 | 12.46 | $11.90 | 1.7M |
| 2025-05-19 | 12.50 | $12.14 | 749100 |
| 2025-05-16 | 12.45 | $12.30 | 844300 |
| 2025-05-15 | 12.34 | $12.24 | 855100 |
| 2025-05-14 | 12.20 | $12.25 | 1.2M |
| 2025-05-13 | 12.03 | $12.32 | 1.1M |
| 2025-05-12 | 11.79 | $12.30 | 1.5M |
| 2025-05-09 | 11.49 | $11.56 | 865500 |
| 2025-05-08 | 11.36 | $11.52 | 762800 |
| 2025-05-07 | 11.21 | $11.29 | 1.3M |
| 2025-05-06 | 11.09 | $11.23 | 703300 |
| 2025-05-05 | 10.96 | $11.54 | 1.5M |
| 2025-05-02 | 10.71 | $11.44 | 1.4M |
| 2025-05-01 | 10.43 | $10.83 | 843727 |
| 2025-04-30 | 10.28 | $10.68 | 720926 |
| 2025-04-29 | 10.15 | $10.62 | 582420 |
| 2025-04-28 | 10.02 | $10.73 | 726811 |
| 2025-04-25 | 9.83 | $10.54 | 621944 |
| 2025-04-24 | 9.66 | $10.41 | 894348 |
| 2025-04-23 | 9.51 | $10.15 | 835300 |
| 2025-04-22 | 9.42 | $9.99 | 706600 |
| 2025-04-21 | 9.37 | $9.89 | 858230 |
| 2025-04-17 | 9.35 | $9.90 | 764831 |
| 2025-04-16 | 9.34 | $9.72 | 904900 |
| 2025-04-15 | 9.41 | $9.78 | 848500 |
| 2025-04-14 | 9.48 | $9.76 | 723900 |
| 2025-04-11 | 9.59 | $9.79 | 987000 |
| 2025-04-10 | 9.73 | $9.75 | 1.5M |
| 2025-04-09 | 9.93 | $10.54 | 2.4M |
| 2025-04-08 | 9.94 | $9.22 | 1.7M |
| 2025-04-07 | 10.39 | $9.51 | 1.8M |
| 2025-04-04 | 10.86 | $9.81 | 1.8M |
| 2025-04-03 | 11.35 | $10.53 | 744700 |
| 2025-04-02 | 11.73 | $11.80 | 862937 |
| 2025-04-01 | 11.80 | $11.76 | 856143 |
| 2025-03-31 | 11.90 | $11.76 | 677800 |
| 2025-03-28 | 12.03 | $11.81 | 534900 |
| 2025-03-27 | 12.19 | $12.11 | 1.1M |
| 2025-03-26 | 12.29 | $12.30 | 1.0M |
| 2025-03-25 | 12.35 | $12.40 | 1.0M |
| 2025-03-24 | 12.41 | $12.67 | 694900 |
| 2025-03-21 | 12.40 | $12.48 | 1.7M |
| 2025-03-20 | 12.46 | $12.64 | 944500 |
| 2025-03-19 | 12.48 | $12.80 | 715008 |
| 2025-03-18 | 12.47 | $12.53 | 714900 |
| 2025-03-17 | 12.55 | $13.00 | 800744 |
| 2025-03-14 | 12.51 | $12.59 | 687800 |
| 2025-03-13 | 12.59 | $12.31 | 842800 |
| 2025-03-12 | 12.79 | $12.78 | 1.2M |
| 2025-03-11 | 12.89 | $12.87 | 1.8M |
| 2025-03-10 | 13.00 | $13.06 | 1.3M |
| 2025-03-07 | 13.07 | $13.40 | 1.2M |
| 2025-03-06 | 13.06 | $13.16 | 676832 |
| 2025-03-05 | 13.14 | $13.26 | 857300 |
| 2025-03-04 | 13.20 | $13.18 | 1.2M |
| 2025-03-03 | 13.32 | $13.39 | 836200 |
| 2025-02-28 | 13.40 | $13.44 | 1.1M |
| 2025-02-27 | 13.49 | $13.29 | 832445 |
| 2025-02-26 | 13.65 | $13.26 | 1.1M |
| 2025-02-25 | 13.87 | $13.06 | 1.4M |
| 2025-02-24 | 14.20 | $13.95 | 763300 |
| 2025-02-21 | 14.32 | $14.00 | 902322 |
| 2025-02-20 | 14.47 | $14.44 | 865900 |
| 2025-02-19 | 14.50 | $14.47 | 873800 |
| 2025-02-18 | 14.54 | $14.66 | 716110 |
| 2025-02-14 | 14.52 | $14.47 | 557100 |
| 2025-02-13 | 14.57 | $14.39 | 565208 |
| 2025-02-12 | 14.65 | $14.38 | 487810 |
| 2025-02-11 | 14.75 | $14.71 | 539021 |
| 2025-02-10 | 14.78 | $14.85 | 816500 |
| 2025-02-07 | 14.77 | $14.95 | 447100 |
| 2025-02-06 | 14.72 | $14.83 | 426500 |
| 2025-02-05 | 14.70 | $14.54 | 506900 |
| 2025-02-04 | 14.77 | $14.62 | 649420 |
| 2025-02-03 | 14.84 | $14.61 | 668900 |
| 2025-01-31 | 14.92 | $14.96 | 899600 |
| 2025-01-30 | 14.91 | $15.07 | 961000 |
| 2025-01-29 | 14.87 | $14.83 | 731400 |
| 2025-01-28 | 14.89 | $15.20 | 849038 |
| 2025-01-27 | 14.80 | $15.05 | 1.0M |
| 2025-01-24 | 14.74 | $14.80 | 427200 |
| 2025-01-23 | 14.75 | $14.98 | 411300 |
| 2025-01-22 | 14.70 | $14.90 | 521900 |
| 2025-01-21 | 14.67 | $14.98 | 415100 |
| 2025-01-17 | 14.62 | $14.84 | 460247 |
| 2025-01-16 | 14.60 | $14.88 | 384205 |
| 2025-01-15 | 14.57 | $14.95 | 698221 |
| 2025-01-14 | 14.51 | $14.67 | 498316 |
| 2025-01-13 | 14.54 | $14.55 | 500300 |
| 2025-01-10 | 14.61 | $14.70 | 781500 |
| 2025-01-08 | 14.66 | $14.71 | 494927 |
| 2025-01-07 | 14.72 | $14.66 | 420315 |
| 2025-01-06 | 14.82 | $14.96 | 633018 |
| 2025-01-03 | 14.84 | $14.84 | 768000 |
| 2025-01-02 | 14.92 | $14.75 | 513436 |
| 2024-12-31 | 15.04 | $14.86 | 1.1M |
| 2024-12-30 | 15.15 | $15.10 | 965700 |
| 2024-12-27 | 15.22 | $15.09 | 460904 |
| 2024-12-26 | 15.31 | $15.30 | 322349 |
| 2024-12-24 | 15.35 | $15.22 | 162900 |
| 2024-12-23 | 15.43 | $15.10 | 580106 |
| 2024-12-20 | 15.57 | $15.14 | 3.1M |
| 2024-12-19 | 15.72 | $14.98 | 696137 |
| 2024-12-18 | 15.96 | $15.02 | 739000 |
| 2024-12-17 | 16.23 | $15.95 | 684314 |
| 2024-12-16 | 16.26 | $16.04 | 576800 |
| 2024-12-13 | 16.26 | $15.85 | 550708 |
| 2024-12-12 | 16.33 | $16.06 | 724742 |
| 2024-12-11 | 16.33 | $16.21 | 574617 |
| 2024-12-10 | 16.27 | $16.35 | 401631 |
| 2024-12-09 | 16.16 | $16.21 | 556000 |
| 2024-12-06 | 16.06 | $16.08 | 523500 |
| 2024-12-05 | 15.97 | $16.06 | 747000 |
| 2024-12-04 | 15.86 | $16.17 | 834535 |
| 2024-12-03 | 15.68 | $16.27 | 710248 |
| 2024-12-02 | 15.43 | $15.41 | 479600 |
| 2024-11-29 | 15.40 | $15.38 | 349204 |
| 2024-11-27 | 15.36 | $15.35 | 404345 |
| 2024-11-26 | 15.33 | $15.53 | 713700 |
| 2024-11-25 | 15.22 | $15.68 | 1.1M |
| 2024-11-22 | 15.04 | $15.33 | 634600 |
| 2024-11-21 | 14.94 | $15.02 | 566914 |
| 2024-11-20 | 14.90 | $14.76 | 839848 |
| 2024-11-19 | 14.94 | $14.82 | 797600 |
| 2024-11-18 | 14.97 | $14.77 | 677027 |
| 2024-11-15 | 15.02 | $14.77 | 996409 |
| 2024-11-14 | 15.08 | $15.00 | 977400 |
| 2024-11-13 | 15.08 | $15.15 | 539500 |
| 2024-11-12 | 15.02 | $15.24 | 587400 |
| 2024-11-11 | 14.92 | $15.38 | 686600 |
| 2024-11-08 | 14.76 | $15.09 | 903627 |
| 2024-11-07 | 14.65 | $14.96 | 1.3M |
| 2024-11-06 | 14.56 | $15.41 | 1.2M |
| 2024-11-05 | 14.31 | $14.49 | 347108 |
| 2024-11-04 | 14.29 | $14.29 | 660600 |
| 2024-11-01 | 14.34 | $14.13 | 415739 |
| 2024-10-31 | 14.45 | $14.17 | 751200 |
| 2024-10-30 | 14.57 | $14.66 | 418900 |
| 2024-10-29 | 14.57 | $14.61 | 467700 |
| 2024-10-28 | 14.59 | $14.64 | 454000 |
| 2024-10-25 | 14.59 | $14.55 | 320214 |
| 2024-10-24 | 14.63 | $14.59 | 634400 |
| 2024-10-23 | 14.67 | $14.31 | 402217 |
| 2024-10-22 | 14.80 | $14.50 | 219602 |
| 2024-10-21 | 14.90 | $14.60 | 379300 |
| 2024-10-18 | 14.99 | $14.79 | 268700 |
| 2024-10-17 | 15.04 | $14.99 | 472100 |
| 2024-10-16 | 15.03 | $15.01 | 480007 |
| 2024-10-15 | 15.01 | $14.83 | 468623 |
| 2024-10-14 | 15.05 | $14.87 | 352700 |
| 2024-10-11 | 15.07 | $14.91 | 525143 |
| 2024-10-10 | 15.08 | $14.81 | 981539 |
| 2024-10-09 | 15.12 | $14.70 | 707600 |
| 2024-10-08 | 15.19 | $14.77 | 1.2M |
| 2024-10-07 | 15.26 | $14.96 | 1.0M |
| 2024-10-04 | 15.27 | $15.29 | 971600 |
| 2024-10-03 | 15.18 | $14.74 | 1.0M |
| 2024-10-02 | 15.24 | $15.12 | 1.3M |
| 2024-10-01 | 15.17 | $14.76 | 773748 |
| 2024-09-30 | 15.20 | $14.77 | 737741 |
| 2024-09-27 | 15.23 | $15.05 | 571500 |
| 2024-09-26 | 15.17 | $15.09 | 620624 |
| 2024-09-25 | 15.07 | $14.86 | 726900 |
| 2024-09-24 | 15.01 | $15.26 | 488801 |
| 2024-09-23 | 14.80 | $15.19 | 1.1M |
| 2024-09-20 | 14.57 | $15.16 | 2.5M |
| 2024-09-19 | 14.28 | $15.21 | 1.2M |
| 2024-09-18 | 13.91 | $14.23 | 832000 |
| 2024-09-17 | 13.77 | $14.10 | 439446 |
| 2024-09-16 | 13.64 | $13.81 | 484700 |
| 2024-09-13 | 13.58 | $13.92 | 675519 |
| 2024-09-12 | 13.46 | $13.40 | 433600 |
| 2024-09-11 | 13.48 | $13.22 | 426600 |
| 2024-09-10 | 13.56 | $13.16 | 512100 |
| 2024-09-09 | 13.68 | $13.31 | 591500 |
| 2024-09-06 | 13.77 | $13.33 | 528119 |
| 2024-09-05 | 13.88 | $13.35 | 686900 |
| 2024-09-04 | 14.01 | $13.89 | 1.2M |
| 2024-09-03 | 13.98 | $14.00 | 660843 |
| 2024-08-30 | 13.91 | $14.24 | 733400 |
| 2024-08-29 | 13.75 | $14.02 | 838836 |
| 2024-08-28 | 13.63 | $13.98 | 1.6M |
| 2024-08-27 | 13.48 | $13.83 | 1.9M |
| 2024-08-26 | 13.35 | $13.72 | 539000 |
| 2024-08-23 | 13.23 | $13.78 | 489547 |
| 2024-08-22 | 13.06 | $13.34 | 385712 |
| 2024-08-21 | 13.00 | $13.37 | 449000 |
| 2024-08-20 | 12.92 | $13.15 | 466132 |
| 2024-08-19 | 12.90 | $13.41 | 452410 |
| 2024-08-16 | 12.80 | $13.17 | 717400 |
| 2024-08-15 | 12.75 | $13.35 | 2.0M |
| 2024-08-14 | 12.64 | $12.94 | 629043 |
| 2024-08-13 | 12.65 | $12.91 | 498300 |
| 2024-08-12 | 12.67 | $12.66 | 628601 |
| 2024-08-09 | 12.79 | $12.91 | 655219 |
| 2024-08-08 | 12.86 | $12.75 | 570528 |
| 2024-08-07 | 13.00 | $12.57 | 852200 |
| 2024-08-06 | 13.25 | $12.82 | 1.0M |
| 2024-08-05 | 13.47 | $12.62 | 1.2M |
| 2024-08-02 | 13.80 | $13.28 | 1.6M |
| 2024-08-01 | 14.01 | $13.64 | 1.3M |
| 2024-07-31 | 14.15 | $13.88 | 1.9M |
| 2024-07-30 | 14.24 | $14.15 | 2.7M |
| 2024-07-29 | 14.26 | $14.23 | 375900 |
| 2024-07-26 | 14.27 | $14.29 | 452033 |
| 2024-07-25 | 14.26 | $13.88 | 750600 |
| 2024-07-24 | 14.38 | $13.98 | 723127 |
| 2024-07-23 | 14.48 | $14.41 | 871400 |
| 2024-07-22 | 14.48 | $14.43 | 408400 |
| 2024-07-19 | 14.46 | $14.33 | 437723 |
| 2024-07-18 | 14.48 | $14.43 | 442844 |
| 2024-07-17 | 14.46 | $14.85 | 1.1M |
| 2024-07-16 | 14.30 | $14.80 | 867300 |
| 2024-07-15 | 14.12 | $14.42 | 592730 |
| 2024-07-12 | 14.03 | $14.27 | 896209 |
| 2024-07-11 | 13.96 | $14.27 | 664000 |
| 2024-07-10 | 13.88 | $14.02 | 412617 |
| 2024-07-09 | 13.86 | $13.86 | 455724 |
| 2024-07-08 | 13.89 | $13.91 | 302400 |
| 2024-07-05 | 13.92 | $13.84 | 582320 |
| 2024-07-03 | 13.97 | $13.90 | 202626 |
| 2024-07-02 | 14.02 | $13.98 | 1.0M |
| 2024-07-01 | 14.06 | $13.93 | 587024 |
| 2024-06-28 | 14.12 | $14.33 | 1.9M |
| 2024-06-27 | 14.08 | $13.99 | 618700 |
| 2024-06-26 | 14.13 | $13.84 | 598007 |
| 2024-06-25 | 14.24 | $14.10 | 810443 |
| 2024-06-24 | 14.29 | $14.34 | 686300 |
| 2024-06-21 | 14.29 | $14.25 | 3.0M |
| 2024-06-20 | 14.30 | $14.33 | 565100 |
| 2024-06-18 | 14.30 | $14.31 | 836720 |
| 2024-06-17 | 14.31 | $14.34 | 652500 |
| 2024-06-14 | 14.30 | $14.24 | 502436 |
| 2024-06-13 | 14.33 | $14.43 | 619100 |
| 2024-06-12 | 14.31 | $14.53 | 1.2M |
| 2024-06-11 | 14.25 | $14.14 | 1.4M |
| 2024-06-10 | 14.30 | $14.31 | 1.1M |
| 2024-06-07 | 14.31 | $14.25 | 375830 |
| 2024-06-06 | 14.34 | $14.38 | 376017 |
| 2024-06-05 | 14.34 | $14.43 | 442700 |
| 2024-06-04 | 14.32 | $14.42 | 517000 |
| 2024-06-03 | 14.31 | $14.55 | 1.0M |
| 2024-05-31 | 14.25 | $14.49 | 1.6M |
| 2024-05-30 | 14.20 | $14.16 | 1.2M |
| 2024-05-29 | 14.24 | $14.04 | 538645 |
| 2024-05-28 | 14.33 | $14.17 | 469600 |
| 2024-05-24 | 14.41 | $14.21 | 517136 |
| 2024-05-23 | 14.49 | $14.18 | 729613 |
| 2024-05-22 | 14.60 | $14.32 | 548900 |
| 2024-05-21 | 14.68 | $14.43 | 363040 |
| 2024-05-20 | 14.75 | $14.59 | 641560 |
| 2024-05-17 | 14.78 | $14.69 | 871100 |
| 2024-05-16 | 14.79 | $14.84 | 445214 |
| 2024-05-15 | 14.75 | $14.76 | 555400 |
| 2024-05-14 | 14.72 | $14.78 | 517000 |
| 2024-05-13 | 14.69 | $14.85 | 619323 |
| 2024-05-10 | 14.62 | $14.87 | 797300 |
| 2024-05-09 | 14.52 | $14.83 | 752228 |
| 2024-05-08 | 14.42 | $14.65 | 663600 |
| 2024-05-07 | 14.36 | $14.73 | 1.4M |
| 2024-05-06 | 14.26 | $14.89 | 799100 |
| 2024-05-03 | 14.08 | $14.97 | 1.7M |
| 2024-05-02 | 13.85 | $13.99 | 1.5M |
| 2024-05-01 | 13.88 | $13.94 | 645028 |
| 2024-04-30 | 13.94 | $13.87 | 695600 |
| 2024-04-29 | 14.04 | $14.11 | 475700 |
| 2024-04-26 | 14.09 | $14.13 | 377013 |
| 2024-04-25 | 14.15 | $14.14 | 612600 |
| 2024-04-24 | 14.22 | $14.53 | 642000 |
| 2024-04-23 | 14.19 | $14.54 | 809300 |
| 2024-04-22 | 14.15 | $14.19 | 600100 |
| 2024-04-19 | 14.23 | $14.00 | 1.1M |
| 2024-04-18 | 14.38 | $14.04 | 883834 |
| 2024-04-17 | 14.56 | $14.12 | 616000 |
| 2024-04-16 | 14.75 | $14.34 | 815300 |
| 2024-04-15 | 14.91 | $14.58 | 574826 |
| 2024-04-12 | 15.04 | $14.85 | 637705 |
| 2024-04-11 | 15.11 | $15.01 | 623200 |
| 2024-04-10 | 15.14 | $14.94 | 764530 |
| 2024-04-09 | 15.20 | $15.35 | 589312 |
| 2024-04-08 | 15.14 | $15.38 | 734600 |
| 2024-04-05 | 15.06 | $15.26 | 982500 |
| 2024-04-04 | 14.99 | $14.97 | 832957 |
| 2024-04-03 | 15.00 | $14.92 | 739700 |
| 2024-04-02 | 15.03 | $14.71 | 753600 |
| 2024-04-01 | 15.13 | $14.91 | 522005 |
| 2024-03-28 | 15.19 | $15.01 | 964600 |
| 2024-03-27 | 15.22 | $15.09 | 983600 |
| 2024-03-26 | 15.23 | $14.98 | 500844 |
| 2024-03-25 | 15.28 | $14.98 | 724770 |
| 2024-03-22 | 15.33 | $15.11 | 470635 |
| 2024-03-21 | 15.34 | $15.32 | 741428 |
| 2024-03-20 | 15.28 | $15.06 | 612800 |
| 2024-03-19 | 15.29 | $15.05 | 913100 |
| 2024-03-18 | 15.30 | $14.87 | 762410 |
| 2024-03-15 | 15.36 | $14.76 | 2.4M |
| 2024-03-14 | 15.46 | $14.84 | 824000 |
| 2024-03-13 | 15.55 | $14.94 | 931312 |
| 2024-03-12 | 15.62 | $15.12 | 1.1M |
| 2024-03-11 | 15.63 | $15.28 | 593300 |
| 2024-03-08 | 15.58 | $15.47 | 690600 |
| 2024-03-07 | 15.46 | $15.31 | 853645 |
| 2024-03-06 | 15.34 | $15.64 | 921148 |
| 2024-03-05 | 15.08 | $15.35 | 1.5M |
| 2024-03-04 | 14.84 | $15.23 | 1.5M |
| 2024-03-01 | 14.58 | $15.49 | 1.8M |
| 2024-02-29 | 14.18 | $15.34 | 3.2M |
| 2024-02-28 | 13.73 | $14.64 | 2.3M |
| 2024-02-27 | 13.39 | $14.10 | 3.6M |
| 2024-02-26 | 13.16 | $13.06 | 732744 |
| 2024-02-23 | 13.20 | $13.31 | 394743 |
| 2024-02-22 | 13.18 | $13.32 | 598200 |
| 2024-02-21 | 13.15 | $13.33 | 439400 |
| 2024-02-20 | 13.10 | $13.15 | 487147 |
| 2024-02-16 | 13.11 | $13.23 | 933200 |
| 2024-02-15 | 13.09 | $13.41 | 665048 |
| 2024-02-14 | 13.01 | $12.92 | 551329 |
| 2024-02-13 | 13.08 | $12.77 | 640700 |
| 2024-02-12 | 13.20 | $13.39 | 545000 |
| 2024-02-09 | 13.16 | $13.16 | 393000 |
| 2024-02-08 | 13.19 | $13.15 | 430730 |
| 2024-02-07 | 13.22 | $13.02 | 394448 |
| 2024-02-06 | 13.30 | $13.13 | 377026 |
| 2024-02-05 | 13.36 | $13.06 | 551000 |
| 2024-02-02 | 13.46 | $13.33 | 798581 |
| 2024-02-01 | 13.50 | $13.48 | 671122 |
| 2024-01-31 | 13.50 | $13.33 | 1.2M |
| 2024-01-30 | 13.54 | $13.71 | 763315 |
| 2024-01-29 | 13.46 | $13.86 | 861500 |
| 2024-01-26 | 13.33 | $13.70 | 847411 |
| 2024-01-25 | 13.21 | $13.56 | 1.0M |
| 2024-01-24 | 13.11 | $13.27 | 1.2M |
| 2024-01-23 | 13.08 | $13.15 | 787221 |
| 2024-01-22 | 13.09 | $13.22 | 511300 |
| 2024-01-19 | 13.07 | $13.20 | 596600 |
| 2024-01-18 | 13.06 | $12.91 | 515200 |
| 2024-01-17 | 13.14 | $12.84 | 621314 |
| 2024-01-16 | 13.26 | $13.03 | 391600 |
| 2024-01-12 | 13.35 | $13.16 | 300200 |
| 2024-01-11 | 13.41 | $13.23 | 431000 |
| 2024-01-10 | 13.47 | $13.23 | 466948 |
| 2024-01-09 | 13.53 | $13.23 | 417900 |
| 2024-01-08 | 13.60 | $13.45 | 397200 |
| 2024-01-05 | 13.62 | $13.29 | 859037 |
| 2024-01-04 | 13.69 | $13.25 | 607647 |
| 2024-01-03 | 13.78 | $13.28 | 652500 |
| 2024-01-02 | 13.88 | $13.60 | 726242 |
| 2023-12-29 | 13.89 | $13.62 | 802200 |
| 2023-12-28 | 13.89 | $13.83 | 538145 |
| 2023-12-27 | 13.81 | $13.91 | 586700 |
| 2023-12-26 | 13.69 | $13.87 | 607200 |
| 2023-12-22 | 13.54 | $13.71 | 649200 |
| 2023-12-21 | 13.41 | $13.61 | 767304 |
| 2023-12-20 | 13.28 | $13.28 | 857433 |
| 2023-12-19 | 13.21 | $13.29 | 1.3M |
| 2023-12-18 | 13.12 | $13.17 | 1.0M |
| 2023-12-15 | 13.05 | $13.07 | 3.7M |
| 2023-12-14 | 12.99 | $13.34 | 1.0M |
| 2023-12-13 | 12.82 | $13.04 | 1.2M |
| 2023-12-12 | 12.71 | $12.88 | 748930 |
| 2023-12-11 | 12.62 | $12.74 | 733209 |
| 2023-12-08 | 12.56 | $12.63 | 1.4M |
| 2023-12-07 | 12.52 | $12.49 | 649122 |
| 2023-12-06 | 12.50 | $12.34 | 743200 |
| 2023-12-05 | 12.54 | $12.37 | 661700 |
| 2023-12-04 | 12.56 | $12.63 | 701400 |
| 2023-12-01 | 12.51 | $12.53 | 770003 |
| 2023-11-30 | 12.47 | $12.21 | 1.1M |
| 2023-11-29 | 12.53 | $12.14 | 571100 |
| 2023-11-28 | 12.62 | $12.42 | 612200 |
| 2023-11-27 | 12.63 | $12.48 | 491500 |
| 2023-11-24 | 12.62 | $12.60 | 215703 |
| 2023-11-22 | 12.57 | $12.50 | 383945 |
| 2023-11-21 | 12.54 | $12.38 | 361700 |
| 2023-11-20 | 12.53 | $12.63 | 441446 |
| 2023-11-17 | 12.44 | $12.61 | 772307 |
| 2023-11-16 | 12.33 | $12.40 | 531200 |
| 2023-11-15 | 12.26 | $12.57 | 574909 |
| 2023-11-14 | 12.12 | $12.56 | 1.2M |
| 2023-11-13 | 11.95 | $11.91 | 1.1M |
| 2023-11-10 | 11.95 | $11.99 | 1.1M |
| 2023-11-09 | 11.92 | $11.76 | 911700 |
| 2023-11-08 | 11.95 | $11.78 | 590546 |
| 2023-11-07 | 11.98 | $12.04 | 1.0M |
| 2023-11-06 | 11.94 | $12.16 | 932618 |
| 2023-11-03 | 11.84 | $12.39 | 1.1M |
| 2023-11-02 | 11.66 | $12.06 | 1.3M |
| 2023-11-01 | 11.53 | $11.35 | 1.7M |
| 2023-10-31 | 11.61 | $11.63 | 1.3M |
| 2023-10-30 | 11.61 | $11.58 | 1.3M |
| 2023-10-27 | 11.64 | $11.25 | 861300 |
| 2023-10-26 | 11.77 | $11.78 | 721537 |
| 2023-10-25 | 11.76 | $11.73 | 598345 |
| 2023-10-24 | 11.77 | $11.83 | 663800 |
| 2023-10-23 | 11.75 | $11.63 | 934424 |
| 2023-10-20 | 11.78 | $11.61 | 1.0M |
| 2023-10-19 | 11.83 | $11.73 | 999323 |
| 2023-10-18 | 11.86 | $11.92 | 813019 |
| 2023-10-17 | 11.82 | $12.11 | 778500 |
| 2023-10-16 | 11.72 | $11.79 | 521000 |
| 2023-10-13 | 11.70 | $11.48 | 377500 |
| 2023-10-12 | 11.77 | $11.76 | 481900 |
| 2023-10-11 | 11.77 | $11.81 | 449516 |
| 2023-10-10 | 11.75 | $11.86 | 394000 |
| 2023-10-09 | 11.72 | $11.69 | 337000 |
| 2023-10-06 | 11.72 | $11.75 | 712900 |
| 2023-10-05 | 11.72 | $11.74 | 575818 |
| 2023-10-04 | 11.71 | $11.70 | 674400 |
| 2023-10-03 | 11.72 | $11.50 | 539518 |
| 2023-10-02 | 11.79 | $11.89 | 977300 |
| 2023-09-29 | 11.75 | $11.78 | 690726 |
| 2023-09-28 | 11.74 | $11.94 | 636503 |
| 2023-09-27 | 11.68 | $11.63 | 804300 |
| 2023-09-26 | 11.70 | $11.41 | 519900 |
| 2023-09-25 | 11.80 | $11.65 | 876816 |
| 2023-09-22 | 11.84 | $11.51 | 418200 |
| 2023-09-21 | 11.94 | $11.65 | 359800 |
| 2023-09-20 | 12.01 | $11.82 | 731121 |
| 2023-09-19 | 12.04 | $11.96 | 664244 |
| 2023-09-18 | 12.03 | $11.97 | 601304 |
| 2023-09-15 | 12.02 | $12.33 | 2.9M |
| 2023-09-14 | 11.89 | $11.97 | 1.2M |
| 2023-09-13 | 11.84 | $11.66 | 982518 |
| 2023-09-12 | 11.88 | $12.06 | 505331 |
| 2023-09-11 | 11.80 | $11.92 | 694616 |
| 2023-09-08 | 11.75 | $12.00 | 859200 |
| 2023-09-07 | 11.66 | $11.68 | 652015 |
| 2023-09-06 | 11.66 | $11.79 | 649615 |
| 2023-09-05 | 11.62 | $11.79 | 982719 |
| 2023-09-01 | 11.57 | $11.85 | 669900 |
| 2023-08-31 | 11.49 | $11.80 | 1.2M |
| 2023-08-30 | 11.42 | $11.93 | 850800 |
| 2023-08-29 | 11.29 | $12.07 | 1.0M |
| 2023-08-28 | 11.09 | $11.59 | 1.4M |
| 2023-08-25 | 11.01 | $10.96 | 754219 |
| 2023-08-24 | 11.12 | $11.19 | 868812 |
| 2023-08-23 | 11.18 | $11.30 | 538126 |
| 2023-08-22 | 11.23 | $11.25 | 627200 |
| 2023-08-21 | 11.31 | $11.19 | 663027 |
| 2023-08-18 | 11.43 | $11.29 | 694642 |
| 2023-08-17 | 11.56 | $11.20 | 1.2M |
| 2023-08-16 | 11.74 | $11.59 | 870500 |
| 2023-08-15 | 11.85 | $11.65 | 716129 |
| 2023-08-14 | 11.97 | $11.66 | 564947 |
| 2023-08-11 | 12.11 | $11.90 | 471100 |
| 2023-08-10 | 12.20 | $12.14 | 526800 |
| 2023-08-09 | 12.25 | $12.27 | 409600 |
| 2023-08-08 | 12.26 | $12.36 | 358200 |
| 2023-08-07 | 12.25 | $12.37 | 451000 |
| 2023-08-04 | 12.24 | $12.07 | 811000 |
| 2023-08-03 | 12.32 | $12.00 | 1.2M |
| 2023-08-02 | 12.44 | $12.22 | 820300 |
| 2023-08-01 | 12.52 | $12.57 | 898800 |
| 2023-07-31 | 12.50 | $12.70 | 1.1M |
| 2023-07-28 | 12.44 | $12.69 | 793900 |
| 2023-07-27 | 12.38 | $12.19 | 596532 |
| 2023-07-26 | 12.45 | $12.21 | 630615 |
| 2023-07-25 | 12.54 | $12.30 | 450306 |
| 2023-07-24 | 12.61 | $12.34 | 530200 |
| 2023-07-21 | 12.69 | $12.49 | 564000 |
| 2023-07-20 | 12.74 | $12.47 | 462318 |
| 2023-07-19 | 12.80 | $12.73 | 842800 |
| 2023-07-18 | 12.79 | $12.64 | 727300 |
| 2023-07-17 | 12.80 | $12.38 | 416400 |
| 2023-07-14 | 12.90 | $12.51 | 549000 |
| 2023-07-13 | 12.97 | $12.89 | 503300 |
| 2023-07-12 | 12.94 | $12.92 | 702836 |
| 2023-07-11 | 12.88 | $13.14 | 675932 |
| 2023-07-10 | 12.75 | $13.14 | 813500 |
| 2023-07-07 | 12.57 | $12.89 | 750300 |
| 2023-07-06 | 12.44 | $12.60 | 1.0M |
| 2023-07-05 | 12.37 | $12.59 | 742730 |
| 2023-07-03 | 12.28 | $12.83 | 424130 |
| 2023-06-30 | 12.10 | $12.31 | 869757 |
| 2023-06-29 | 12.05 | $12.28 | 434803 |
| 2023-06-28 | 11.99 | $12.02 | 714738 |
| 2023-06-27 | 12.01 | $12.02 | 798400 |
| 2023-06-26 | 12.03 | $11.86 | 1.1M |
| 2023-06-23 | 12.11 | $11.74 | 1.8M |
| 2023-06-22 | 12.25 | $11.97 | 1.2M |
| 2023-06-21 | 12.35 | $12.19 | 982700 |
| 2023-06-20 | 12.40 | $12.11 | 1.3M |
| 2023-06-16 | 12.49 | $12.30 | 3.1M |
| 2023-06-15 | 12.53 | $12.30 | 1.4M |
| 2023-06-14 | 12.58 | $12.39 | 1.2M |
| 2023-06-13 | 12.61 | $12.43 | 1.2M |
| 2023-06-12 | 12.64 | $12.62 | 662248 |
| 2023-06-09 | 12.61 | $12.69 | 653400 |
| 2023-06-08 | 12.55 | $12.96 | 731815 |
| 2023-06-07 | 12.39 | $13.03 | 1.1M |
| 2023-06-06 | 12.18 | $12.80 | 921700 |
| 2023-06-05 | 11.99 | $12.30 | 647611 |
| 2023-06-02 | 11.91 | $12.51 | 773300 |
| 2023-06-01 | 11.76 | $11.87 | 724600 |
| 2023-05-31 | 11.79 | $11.65 | 1.0M |
| 2023-05-30 | 11.89 | $11.80 | 614641 |
| 2023-05-26 | 11.98 | $11.88 | 478918 |
| 2023-05-25 | 12.06 | $11.76 | 735300 |
| 2023-05-24 | 12.20 | $11.83 | 664248 |
| 2023-05-23 | 12.35 | $12.17 | 709213 |
| 2023-05-22 | 12.43 | $12.20 | 616326 |
| 2023-05-19 | 12.52 | $12.47 | 462304 |
| 2023-05-18 | 12.54 | $12.53 | 643836 |
| 2023-05-17 | 12.55 | $12.38 | 1.0M |
| 2023-05-16 | 12.61 | $12.30 | 1.8M |
| 2023-05-15 | 12.71 | $12.58 | 744528 |
| 2023-05-12 | 12.74 | $12.69 | 623949 |
| 2023-05-11 | 12.75 | $12.63 | 954600 |
| 2023-05-10 | 12.77 | $12.77 | 824501 |
| 2023-05-09 | 12.76 | $12.76 | 864800 |
| 2023-05-08 | 12.75 | $12.71 | 697500 |
| 2023-05-05 | 12.75 | $12.87 | 1.2M |
| 2023-05-04 | 12.69 | $12.89 | 762500 |
| 2023-05-03 | 12.63 | $12.77 | 1.3M |
| 2023-05-02 | 12.58 | $12.51 | 664200 |
| 2023-05-01 | 12.61 | $12.66 | 483816 |
| 2023-04-28 | 12.60 | $12.66 | 715500 |
| 2023-04-27 | 12.59 | $12.41 | 587607 |
| 2023-04-26 | 12.65 | $12.40 | 507000 |
| 2023-04-25 | 12.74 | $12.56 | 580540 |
| 2023-04-24 | 12.79 | $12.79 | 627000 |
| 2023-04-21 | 12.78 | $12.71 | 662124 |
| 2023-04-20 | 12.80 | $12.59 | 464312 |
| 2023-04-19 | 12.86 | $12.97 | 632400 |
| 2023-04-18 | 12.81 | $13.13 | 586400 |
| 2023-04-17 | 12.71 | $13.12 | 780800 |
| 2023-04-14 | 12.58 | $12.83 | 795400 |
| 2023-04-13 | 12.53 | $12.81 | 683200 |
| 2023-04-12 | 12.47 | $12.52 | 759900 |
| 2023-04-11 | 12.49 | $12.81 | 1.0M |
| 2023-04-10 | 12.43 | $12.62 | 980800 |
| 2023-04-06 | 12.42 | $12.69 | 520724 |
| 2023-04-05 | 12.40 | $12.60 | 625045 |
| 2023-04-04 | 12.40 | $12.70 | 649100 |
| 2023-04-03 | 12.38 | $12.83 | 1.1M |
| 2023-03-31 | 12.31 | $13.09 | 933500 |
| 2023-03-30 | 12.16 | $12.59 | 771601 |
| 2023-03-29 | 12.15 | $12.67 | 662348 |
| 2023-03-28 | 12.12 | $12.29 | 582600 |
| 2023-03-27 | 12.21 | $12.29 | 512025 |
| 2023-03-24 | 12.33 | $12.15 | 721026 |
| 2023-03-23 | 12.53 | $12.06 | 674300 |
| 2023-03-22 | 12.81 | $12.37 | 761200 |
| 2023-03-21 | 13.06 | $13.15 | 825900 |
| 2023-03-20 | 13.13 | $13.08 | 956603 |
| 2023-03-17 | 13.24 | $12.91 | 2.4M |
| 2023-03-16 | 13.44 | $13.38 | 1.0M |
| 2023-03-15 | 13.54 | $13.44 | 1.2M |
| 2023-03-14 | 13.65 | $13.42 | 976900 |
| 2023-03-13 | 13.79 | $13.26 | 1.0M |
| 2023-03-10 | 14.01 | $13.46 | 985515 |
| 2023-03-09 | 14.22 | $13.60 | 724100 |
| 2023-03-08 | 14.44 | $14.35 | 928800 |
| 2023-03-07 | 14.46 | $14.33 | 707400 |
| 2023-03-06 | 14.50 | $14.41 | 862107 |
| 2023-03-03 | 14.51 | $14.85 | 1.1M |
| 2023-03-02 | 14.39 | $14.68 | 882208 |
| 2023-03-01 | 14.30 | $14.52 | 1.3M |
| 2023-02-28 | 14.24 | $14.04 | 1.9M |
| 2023-02-27 | 14.31 | $14.38 | 842813 |
| 2023-02-24 | 14.30 | $14.30 | 1.0M |
| 2023-02-23 | 14.31 | $14.39 | 635340 |
| 2023-02-22 | 14.29 | $14.11 | 906423 |
| 2023-02-21 | 14.35 | $13.88 | 584114 |
| 2023-02-17 | 14.51 | $14.02 | 601300 |
| 2023-02-16 | 14.65 | $14.19 | 567807 |
| 2023-02-15 | 14.76 | $14.61 | 324338 |
| 2023-02-14 | 14.77 | $14.57 | 603617 |
| 2023-02-13 | 14.78 | $14.63 | 440100 |
| 2023-02-10 | 14.77 | $14.24 | 786300 |
| 2023-02-09 | 14.89 | $14.50 | 726014 |
| 2023-02-08 | 14.93 | $14.39 | 814700 |
| 2023-02-07 | 15.02 | $14.70 | 723617 |
| 2023-02-06 | 15.03 | $14.54 | 682538 |
| 2023-02-03 | 15.07 | $14.80 | 747200 |
| 2023-02-02 | 15.04 | $15.07 | 639766 |
| 2023-02-01 | 14.91 | $14.79 | 473847 |
| 2023-01-31 | 14.82 | $14.90 | 768246 |
| 2023-01-30 | 14.68 | $14.50 | 292742 |
| 2023-01-27 | 14.63 | $14.77 | 300624 |
| 2023-01-26 | 14.48 | $14.69 | 392000 |
| 2023-01-25 | 14.31 | $14.52 | 509500 |
| 2023-01-24 | 14.15 | $14.37 | 654002 |
| 2023-01-23 | 14.00 | $14.48 | 505206 |
| 2023-01-20 | 13.78 | $14.46 | 691800 |
| 2023-01-19 | 13.52 | $13.94 | 671814 |
| 2023-01-18 | 13.37 | $13.76 | 581700 |
| 2023-01-17 | 13.24 | $13.91 | 351044 |
| 2023-01-13 | 13.04 | $13.66 | 463248 |
| 2023-01-12 | 12.87 | $13.88 | 531033 |
| 2023-01-11 | 12.61 | $13.45 | 380500 |
| 2023-01-10 | 12.44 | $12.80 | 580522 |
| 2023-01-09 | 12.44 | $12.67 | 512600 |
| 2023-01-06 | 12.50 | $12.88 | 362944 |
| 2023-01-05 | 12.51 | $12.51 | 503800 |
| 2023-01-04 | 12.65 | $12.89 | 1.1M |
| 2023-01-03 | 12.71 | $12.78 | 572319 |
| 2022-12-30 | 12.83 | $13.18 | 341212 |
| 2022-12-29 | 12.86 | $13.05 | 341000 |
| 2022-12-28 | 12.95 | $12.80 | 392547 |
| 2022-12-27 | 13.15 | $13.06 | 326000 |
| 2022-12-23 | 13.33 | $13.20 | 446124 |
| 2022-12-22 | 13.50 | $13.00 | 840315 |
| 2022-12-21 | 13.79 | $13.09 | 737729 |
| 2022-12-20 | 14.12 | $13.73 | 553800 |
| 2022-12-19 | 14.33 | $13.68 | 534302 |
| 2022-12-16 | 14.60 | $13.78 | 2.2M |
| 2022-12-15 | 14.90 | $14.36 | 907000 |
| 2022-12-14 | 15.09 | $14.94 | 598600 |
| 2022-12-13 | 15.13 | $15.29 | 1.2M |
| 2022-12-12 | 15.07 | $15.38 | 929800 |
| 2022-12-09 | 14.97 | $15.19 | 916420 |
| 2022-12-08 | 14.91 | $15.18 | 1.0M |
| 2022-12-07 | 14.84 | $14.76 | 1.8M |
| 2022-12-06 | 14.89 | $14.54 | 485800 |
| 2022-12-05 | 15.03 | $14.54 | 555407 |
| 2022-12-02 | 15.19 | $15.22 | 250000 |
| 2022-12-01 | 15.18 | $15.46 | 587400 |
| 2022-11-30 | 15.08 | $15.42 | 779800 |
| 2022-11-29 | 14.98 | $15.07 | 707100 |
| 2022-11-28 | 14.97 | $14.99 | 481912 |
| 2022-11-25 | 14.99 | $15.18 | 154400 |
| 2022-11-23 | 14.94 | $15.10 | 780900 |
| 2022-11-22 | 14.92 | $15.24 | 371710 |
| 2022-11-21 | 14.85 | $15.08 | 395900 |
| 2022-11-18 | 14.82 | $15.14 | 800700 |
| 2022-11-17 | 14.77 | $14.59 | 538621 |
| 2022-11-16 | 14.88 | $14.75 | 480706 |
| 2022-11-15 | 14.97 | $15.06 | 378000 |
| 2022-11-14 | 14.99 | $15.04 | 353408 |
| 2022-11-11 | 15.01 | $15.55 | 397100 |
| 2022-11-10 | 14.89 | $15.46 | 703846 |
| 2022-11-09 | 14.77 | $14.01 | 734100 |
| 2022-11-08 | 15.09 | $14.40 | 601200 |
| 2022-11-07 | 15.35 | $14.25 | 547100 |
| 2022-11-04 | 15.73 | $14.41 | 598600 |
| 2022-11-03 | 16.13 | $14.09 | 905802 |
| 2022-11-02 | 16.72 | $14.79 | 1.3M |
| 2022-11-01 | 17.21 | $17.10 | 375400 |
| 2022-10-31 | 17.06 | $17.08 | 612309 |
| 2022-10-28 | 16.88 | $17.04 | 375600 |
| 2022-10-27 | 16.65 | $16.84 | 373311 |
| 2022-10-26 | 16.44 | $16.75 | 377800 |
| 2022-10-25 | 16.19 | $16.60 | 635100 |
| 2022-10-24 | 15.93 | $16.29 | 352502 |
| 2022-10-21 | 15.70 | $16.20 | 480104 |
| 2022-10-20 | 15.45 | $15.68 | 1.1M |
| 2022-10-19 | 15.30 | $16.03 | 580007 |
| 2022-10-18 | 15.00 | $15.99 | 345700 |
| 2022-10-17 | 14.66 | $15.71 | 581100 |
| 2022-10-14 | 14.33 | $15.04 | 624700 |
| 2022-10-13 | 14.15 | $15.10 | 975538 |
| 2022-10-12 | 13.91 | $14.36 | 830271 |
| 2022-10-11 | 13.86 | $14.16 | 634200 |
| 2022-10-10 | 13.88 | $14.15 | 319942 |
| 2022-10-07 | 13.91 | $14.25 | 409603 |
| 2022-10-06 | 13.92 | $14.47 | 370200 |
| 2022-10-05 | 13.88 | $14.62 | 340900 |
| 2022-10-04 | 13.80 | $14.73 | 661700 |
| 2022-10-03 | 13.67 | $14.19 | 442110 |
| 2022-09-30 | 13.70 | $13.79 | 677300 |
| 2022-09-29 | 13.88 | $13.68 | 373800 |
| 2022-09-28 | 14.15 | $14.31 | 393400 |
| 2022-09-27 | 14.30 | $13.79 | 529600 |
| 2022-09-26 | 14.65 | $13.74 | 460406 |
| 2022-09-23 | 15.10 | $14.12 | 466800 |
| 2022-09-22 | 15.55 | $14.52 | 502900 |
| 2022-09-21 | 15.96 | $15.31 | 1.0M |
| 2022-09-20 | 16.23 | $16.36 | 427300 |
| 2022-09-19 | 16.22 | $16.41 | 359500 |
| 2022-09-16 | 16.20 | $16.25 | 1.1M |
| 2022-09-15 | 16.23 | $16.22 | 354205 |
| 2022-09-14 | 16.27 | $16.62 | 414200 |
| 2022-09-13 | 16.20 | $16.26 | 527247 |
| 2022-09-12 | 16.23 | $17.04 | 287912 |
| 2022-09-09 | 16.03 | $16.59 | 295424 |
| 2022-09-08 | 15.93 | $16.18 | 240050 |
| 2022-09-07 | 15.94 | $16.30 | 662300 |
| 2022-09-06 | 15.92 | $15.52 | 430900 |
| 2022-09-02 | 16.14 | $15.66 | 319900 |
| 2022-09-01 | 16.38 | $15.66 | 341731 |
| 2022-08-31 | 16.67 | $15.86 | 416600 |
| 2022-08-30 | 16.97 | $16.16 | 301421 |
| 2022-08-29 | 17.23 | $16.18 | 398822 |
| 2022-08-26 | 17.54 | $16.48 | 346200 |
| 2022-08-25 | 17.82 | $17.52 | 350528 |
| 2022-08-24 | 17.82 | $17.13 | 272600 |
| 2022-08-23 | 17.94 | $17.02 | 320909 |
| 2022-08-22 | 18.10 | $17.17 | 287123 |
| 2022-08-19 | 18.25 | $17.54 | 382447 |
| 2022-08-18 | 18.30 | $18.24 | 468400 |
| 2022-08-17 | 18.13 | $17.92 | 474600 |
| 2022-08-16 | 18.00 | $18.22 | 425900 |
| 2022-08-15 | 17.74 | $17.93 | 355800 |
| 2022-08-12 | 17.51 | $17.77 | 379008 |
| 2022-08-11 | 17.26 | $17.40 | 521600 |
| 2022-08-10 | 17.06 | $16.98 | 476311 |
| 2022-08-09 | 16.95 | $16.71 | 658900 |
| 2022-08-08 | 16.88 | $16.72 | 436229 |
| 2022-08-05 | 16.79 | $16.65 | 351700 |
| 2022-08-04 | 16.70 | $16.68 | 406400 |
| 2022-08-03 | 16.56 | $16.56 | 530900 |
| 2022-08-02 | 16.43 | $16.13 | 276900 |
| 2022-08-01 | 16.39 | $16.36 | 346600 |
| 2022-07-29 | 16.27 | $16.42 | 381401 |
| 2022-07-28 | 16.09 | $16.34 | 381000 |
| 2022-07-27 | 15.90 | $16.06 | 506878 |
| 2022-07-26 | 15.75 | $15.66 | 485429 |
| 2022-07-25 | 15.68 | $15.91 | 399600 |
| 2022-07-22 | 15.53 | $15.53 | 378400 |
| 2022-07-21 | 15.45 | $15.87 | 423600 |
| 2022-07-20 | 15.25 | $16.13 | 382200 |
| 2022-07-19 | 14.92 | $15.85 | 662200 |
| 2022-07-18 | 14.61 | $15.31 | 530900 |
| 2022-07-15 | 14.41 | $14.99 | 622213 |
| 2022-07-14 | 14.28 | $14.72 | 333400 |
| 2022-07-13 | 14.20 | $14.81 | 331924 |
| 2022-07-12 | 14.10 | $14.77 | 405502 |
| 2022-07-11 | 13.99 | $14.44 | 398244 |
| 2022-07-08 | 13.97 | $14.58 | 370800 |
| 2022-07-07 | 13.92 | $14.65 | 635100 |
| 2022-07-06 | 13.85 | $14.31 | 504400 |
| 2022-07-05 | 13.89 | $14.69 | 854643 |
| 2022-07-01 | 13.84 | $14.60 | 601508 |
| 2022-06-30 | 13.81 | $14.53 | 1.1M |
| 2022-06-29 | 13.83 | $14.52 | 741800 |
| 2022-06-28 | 13.87 | $14.63 | 473000 |
| 2022-06-27 | 13.90 | $14.69 | 673110 |
| 2022-06-24 | 13.95 | $14.87 | 1.4M |
| 2022-06-23 | 13.97 | $13.72 | 791601 |
| 2022-06-22 | 14.39 | $13.69 | 746100 |
| 2022-06-21 | 14.92 | $14.31 | 473100 |
| 2022-06-17 | 15.40 | $14.38 | 1.0M |
| 2022-06-16 | 15.98 | $14.60 | 549307 |
| 2022-06-15 | 16.63 | $15.97 | 573200 |
| 2022-06-14 | 17.01 | $15.50 | 426709 |
| 2022-06-13 | 17.62 | $15.41 | 646205 |
| 2022-06-10 | 18.39 | $17.09 | 585800 |
| 2022-06-09 | 18.81 | $18.11 | 533526 |
| 2022-06-08 | 18.99 | $19.11 | 455900 |
| 2022-06-07 | 18.90 | $19.49 | 461500 |
| 2022-06-06 | 18.66 | $19.17 | 472846 |
| 2022-06-03 | 18.46 | $18.81 | 420245 |
| 2022-06-02 | 18.34 | $19.04 | 483011 |
| 2022-06-01 | 18.12 | $18.79 | 477400 |
| 2022-05-31 | 17.93 | $18.39 | 1.3M |
| 2022-05-27 | 17.83 | $18.50 | 1.2M |
| 2022-05-26 | 17.68 | $18.15 | 1.2M |
| 2022-05-25 | 17.61 | $17.89 | 490729 |
| 2022-05-24 | 17.62 | $17.28 | 502200 |
| 2022-05-23 | 17.83 | $17.53 | 663740 |
| 2022-05-20 | 18.01 | $17.20 | 565900 |
| 2022-05-19 | 18.34 | $18.21 | 959900 |
| 2022-05-18 | 18.43 | $18.64 | 1.2M |
| 2022-05-17 | 18.40 | $19.28 | 549202 |
| 2022-05-16 | 18.16 | $18.52 | 476000 |
| 2022-05-13 | 18.12 | $18.45 | 722000 |
| 2022-05-12 | 18.10 | $17.93 | 655300 |
| 2022-05-11 | 18.25 | $17.91 | 461729 |
| 2022-05-10 | 18.44 | $18.46 | 650200 |
| 2022-05-09 | 18.49 | $17.50 | 601500 |
| 2022-05-06 | 18.87 | $18.53 | 553143 |
| 2022-05-05 | 19.01 | $18.28 | 583800 |
| 2022-05-04 | 19.26 | $19.01 | 606346 |
| 2022-05-03 | 19.32 | $18.84 | 694824 |
| 2022-05-02 | 19.46 | $18.84 | 490613 |
| 2022-04-29 | 19.62 | $19.29 | 619100 |
| 2022-04-28 | 19.67 | $20.06 | 319200 |
| 2022-04-27 | 19.48 | $19.54 | 554013 |
| 2022-04-26 | 19.41 | $19.35 | 485000 |
| 2022-04-25 | 19.38 | $19.67 | 357939 |
| 2022-04-22 | 19.24 | $19.37 | 350700 |
| 2022-04-21 | 19.16 | $19.53 | 380200 |
| 2022-04-20 | 19.02 | $19.77 | 750600 |
| 2022-04-19 | 18.76 | $19.39 | 488606 |
| 2022-04-18 | 18.57 | $18.85 | 369146 |
| 2022-04-14 | 18.50 | $19.11 | 497315 |
| 2022-04-13 | 18.35 | $19.13 | 549600 |
| 2022-04-12 | 18.16 | $18.13 | 659900 |
| 2022-04-11 | 18.24 | $17.67 | 680841 |
| 2022-04-08 | 18.49 | $17.47 | 345200 |
| 2022-04-07 | 18.87 | $17.89 | 476700 |
| 2022-04-06 | 19.19 | $18.40 | 512979 |
| 2022-04-05 | 19.42 | $18.99 | 355645 |
| 2022-04-04 | 19.51 | $19.56 | 320700 |
| 2022-04-01 | 19.43 | $19.57 | 403308 |
| 2022-03-31 | 19.33 | $19.29 | 550500 |
| 2022-03-30 | 19.29 | $19.49 | 381900 |
| 2022-03-29 | 19.17 | $19.79 | 672700 |
| 2022-03-28 | 18.93 | $18.97 | 362926 |
| 2022-03-25 | 18.89 | $19.01 | 284800 |
| 2022-03-24 | 18.84 | $18.59 | 330500 |
| 2022-03-23 | 18.90 | $18.48 | 290929 |
| 2022-03-22 | 19.00 | $18.96 | 447916 |
| 2022-03-21 | 18.97 | $18.86 | 361900 |
| 2022-03-18 | 18.97 | $19.30 | 961100 |
| 2022-03-17 | 18.82 | $18.93 | 416600 |
| 2022-03-16 | 18.75 | $19.01 | 570905 |
| 2022-03-15 | 18.64 | $18.68 | 459000 |
| 2022-03-14 | 18.61 | $18.50 | 451046 |
| 2022-03-11 | 18.63 | $18.70 | 490527 |
| 2022-03-10 | 18.58 | $18.96 | 457031 |
| 2022-03-09 | 18.45 | $18.69 | 587800 |
| 2022-03-08 | 18.36 | $18.31 | 694826 |
| 2022-03-07 | 18.38 | $17.64 | 532300 |
| 2022-03-04 | 18.61 | $18.34 | 392711 |
| 2022-03-03 | 18.66 | $18.48 | 544701 |
| 2022-03-02 | 18.68 | $18.89 | 632007 |
| 2022-03-01 | 18.58 | $17.94 | 1.1M |
| 2022-02-28 | 18.74 | $18.54 | 690000 |
| 2022-02-25 | 18.75 | $18.65 | 646600 |
| 2022-02-24 | 18.72 | $18.43 | 924100 |
| 2022-02-23 | 18.75 | $17.93 | 622800 |
| 2022-02-22 | 18.94 | $18.41 | 540600 |
| 2022-02-18 | 19.01 | $18.88 | 463600 |
| 2022-02-17 | 18.94 | $19.38 | 610500 |
| 2022-02-16 | 18.69 | $19.32 | 306041 |
| 2022-02-15 | 18.39 | $18.96 | 398807 |
| 2022-02-14 | 18.15 | $18.18 | 559800 |
| 2022-02-11 | 18.09 | $18.10 | 682822 |
| 2022-02-10 | 18.04 | $18.63 | 550100 |
| 2022-02-09 | 17.80 | $18.76 | 683400 |
| 2022-02-08 | 17.48 | $18.29 | 515836 |
| 2022-02-07 | 17.23 | $17.84 | 591026 |
| 2022-02-04 | 17.08 | $17.47 | 485100 |
| 2022-02-03 | 17.01 | $17.02 | 437600 |
| 2022-02-02 | 17.07 | $17.14 | 556900 |
| 2022-02-01 | 17.11 | $17.48 | 601900 |
| 2022-01-31 | 17.06 | $17.34 | 524141 |
| 2022-01-28 | 17.05 | $16.75 | 707341 |
| 2022-01-27 | 17.22 | $16.23 | 783300 |
| 2022-01-26 | 17.60 | $17.23 | 460365 |
| 2022-01-25 | 17.75 | $17.41 | 636949 |
| 2022-01-24 | 17.88 | $17.48 | 656402 |
| 2022-01-21 | 18.01 | $17.37 | 697500 |
| 2022-01-20 | 18.20 | $17.46 | 385921 |
| 2022-01-19 | 18.41 | $17.84 | 401500 |
| 2022-01-18 | 18.53 | $18.40 | 496583 |
| 2022-01-14 | 18.50 | $18.64 | 392000 |
| 2022-01-13 | 18.38 | $18.42 | 574100 |
| 2022-01-12 | 18.30 | $17.97 | 769500 |
| 2022-01-11 | 18.34 | $18.26 | 603409 |
| 2022-01-10 | 18.30 | $17.70 | 800400 |
| 2022-01-07 | 18.41 | $18.36 | 609210 |
| 2022-01-06 | 18.33 | $17.92 | 507900 |
| 2022-01-05 | 18.37 | $17.75 | 798500 |
| 2022-01-04 | 18.47 | $18.61 | 502500 |
| 2022-01-03 | 18.30 | $18.48 | 456609 |
| 2021-12-31 | 18.14 | $18.11 | 526216 |
| 2021-12-30 | 18.05 | $18.08 | 539700 |
| 2021-12-29 | 17.94 | $17.94 | 495545 |
| 2021-12-28 | 17.84 | $17.99 | 572000 |
| 2021-12-27 | 17.71 | $18.22 | 672619 |
| 2021-12-23 | 17.47 | $18.12 | 416502 |
| 2021-12-22 | 17.20 | $18.15 | 458336 |
| 2021-12-21 | 16.87 | $17.88 | 480828 |
| 2021-12-20 | 16.55 | $16.68 | 894300 |
| 2021-12-17 | 16.55 | $16.76 | 1.7M |
| 2021-12-16 | 16.52 | $16.53 | 793500 |
| 2021-12-15 | 16.57 | $16.62 | 931022 |
| 2021-12-14 | 16.59 | $16.58 | 426023 |
| 2021-12-13 | 16.65 | $16.71 | 558009 |
| 2021-12-10 | 16.67 | $17.21 | 565915 |
| 2021-12-09 | 16.55 | $17.24 | 359400 |
| 2021-12-08 | 16.40 | $17.60 | 372800 |
| 2021-12-07 | 16.11 | $17.25 | 794503 |
| 2021-12-06 | 15.87 | $17.13 | 608801 |
| 2021-12-03 | 15.64 | $16.07 | 1.5M |
| 2021-12-02 | 15.70 | $16.05 | 712541 |
| 2021-12-01 | 15.79 | $15.39 | 1.6M |
| 2021-11-30 | 16.13 | $15.67 | 1.0M |
| 2021-11-29 | 16.47 | $16.03 | 559300 |
| 2021-11-26 | 16.78 | $15.95 | 620700 |
| 2021-11-24 | 17.19 | $17.03 | 896936 |
| 2021-11-23 | 17.35 | $16.80 | 1.6M |
| 2021-11-22 | 17.63 | $16.72 | 2.8M |
| 2021-11-19 | 18.00 | $17.21 | 635700 |
| 2021-11-18 | 18.30 | $17.67 | 416541 |
| 2021-11-17 | 18.52 | $17.94 | 441447 |
| 2021-11-16 | 18.70 | $18.01 | 421900 |
| 2021-11-15 | 18.89 | $18.18 | 348313 |
| 2021-11-12 | 19.07 | $18.30 | 500334 |
| 2021-11-11 | 19.24 | $18.46 | 315437 |
| 2021-11-10 | 19.40 | $18.99 | 451939 |
| 2021-11-09 | 19.41 | $19.43 | 351040 |
| 2021-11-08 | 19.27 | $19.70 | 249700 |
| 2021-11-05 | 19.02 | $20.12 | 850712 |
| 2021-11-04 | 18.56 | $19.00 | 398432 |
| 2021-11-03 | 18.36 | $19.18 | 430249 |
| 2021-11-02 | 18.05 | $18.48 | 437000 |
| 2021-11-01 | 17.90 | $18.43 | 401600 |
| 2021-10-29 | 17.73 | $17.80 | 588600 |
| 2021-10-28 | 17.71 | $17.88 | 306600 |
| 2021-10-27 | 17.68 | $17.59 | 446600 |
| 2021-10-26 | 17.72 | $17.63 | 521400 |
| 2021-10-25 | 17.76 | $17.89 | 482842 |
| 2021-10-22 | 17.73 | $17.70 | 315700 |
| 2021-10-21 | 17.76 | $17.78 | 628419 |
| 2021-10-20 | 17.76 | $17.64 | 573700 |
| 2021-10-19 | 17.81 | $17.71 | 476131 |
| 2021-10-18 | 17.85 | $18.09 | 445400 |
| 2021-10-15 | 17.78 | $17.75 | 429700 |
| 2021-10-14 | 17.80 | $17.59 | 329637 |
| 2021-10-13 | 17.87 | $17.43 | 580300 |
| 2021-10-12 | 18.01 | $17.79 | 204000 |
| 2021-10-11 | 18.07 | $17.76 | 208709 |
| 2021-10-08 | 18.14 | $17.69 | 339120 |
| 2021-10-07 | 18.25 | $17.82 | 542100 |
| 2021-10-06 | 18.34 | $17.80 | 385700 |
| 2021-10-05 | 18.45 | $18.07 | 518900 |
| 2021-10-04 | 18.49 | $18.22 | 636800 |
| 2021-10-01 | 18.49 | $18.25 | 783419 |
| 2021-09-30 | 18.47 | $17.74 | 435200 |
| 2021-09-29 | 18.60 | $18.32 | 397107 |
| 2021-09-28 | 18.57 | $18.63 | 406600 |
| 2021-09-27 | 18.42 | $18.74 | 364406 |
| 2021-09-24 | 18.20 | $18.54 | 288918 |
| 2021-09-23 | 17.99 | $18.45 | 353700 |
| 2021-09-22 | 17.75 | $18.02 | 750029 |
| 2021-09-21 | 17.60 | $17.84 | 342400 |
| 2021-09-20 | 17.46 | $17.51 | 487030 |
| 2021-09-17 | 17.40 | $17.48 | 2.1M |
| 2021-09-16 | 17.33 | $17.40 | 1.1M |
| 2021-09-15 | 17.27 | $17.39 | 578329 |
| 2021-09-14 | 17.20 | $17.38 | 452700 |
| 2021-09-13 | 17.11 | $17.38 | 464715 |
| 2021-09-10 | 17.00 | $16.59 | 511241 |
| 2021-09-09 | 17.12 | $16.81 | 603144 |
| 2021-09-08 | 17.20 | $16.94 | 506425 |
| 2021-09-07 | 17.25 | $17.20 | 304400 |
| 2021-09-03 | 17.23 | $17.14 | 526500 |
| 2021-09-02 | 17.22 | $17.40 | 458200 |
| 2021-09-01 | 17.13 | $17.43 | 264937 |
| 2021-08-31 | 17.01 | $17.42 | 365152 |
| 2021-08-30 | 16.87 | $17.14 | 275500 |
| 2021-08-27 | 16.78 | $17.43 | 425000 |
| 2021-08-26 | 16.59 | $16.75 | 320900 |
| 2021-08-25 | 16.57 | $17.09 | 252900 |
| 2021-08-24 | 16.45 | $17.06 | 216600 |
| 2021-08-23 | 16.31 | $16.76 | 291200 |
| 2021-08-20 | 16.25 | $16.42 | 458100 |
| 2021-08-19 | 16.29 | $16.10 | 490200 |
| 2021-08-18 | 16.45 | $16.27 | 433816 |
| 2021-08-17 | 16.59 | $16.14 | 525400 |
| 2021-08-16 | 16.82 | $16.50 | 998142 |
| 2021-08-13 | 16.98 | $16.93 | 466417 |
| 2021-08-12 | 17.06 | $17.15 | 696000 |
| 2021-08-11 | 17.08 | $17.49 | 622800 |
| 2021-08-10 | 17.01 | $17.13 | 700312 |
| 2021-08-09 | 17.04 | $16.89 | 462522 |
| 2021-08-06 | 17.16 | $17.54 | 461428 |
| 2021-08-05 | 17.10 | $17.17 | 564013 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.19
2026-07-31
Close Price
$20.58
Vol: 1.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.61
Average
50.66
Maximum
78.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 54.19 | $20.58 | 1.2M |
| 2026-07-30 | 50.23 | $20.08 | 1.4M |
| 2026-07-29 | 70.32 | $21.82 | 989000 |
| 2026-07-28 | 70.32 | $21.82 | 494171 |
| 2026-07-27 | 69.23 | $21.65 | 625000 |
| 2026-07-24 | 68.19 | $21.49 | 474503 |
| 2026-07-23 | 64.96 | $21.03 | 709143 |
| 2026-07-22 | 69.01 | $21.31 | 522020 |
| 2026-07-21 | 70.82 | $21.43 | 557449 |
| 2026-07-20 | 68.68 | $21.10 | 496919 |
| 2026-07-17 | 68.01 | $21.00 | 495100 |
| 2026-07-16 | 66.29 | $20.75 | 562715 |
| 2026-07-15 | 65.22 | $20.60 | 422242 |
| 2026-07-14 | 62.83 | $20.28 | 717200 |
| 2026-07-13 | 60.59 | $20.00 | 412276 |
| 2026-07-10 | 62.78 | $20.17 | 583916 |
| 2026-07-09 | 62.78 | $20.17 | 412500 |
| 2026-07-08 | 59.77 | $19.78 | 690338 |
| 2026-07-07 | 65.58 | $20.23 | 725200 |
| 2026-07-06 | 65.22 | $20.18 | 684908 |
| 2026-07-02 | 67.48 | $20.35 | 760900 |
| 2026-07-01 | 64.38 | $19.90 | 1.3M |
| 2026-06-30 | 70.95 | $20.36 | 849700 |
| 2026-06-29 | 75.23 | $20.63 | 1.1M |
| 2026-06-26 | 78.22 | $20.81 | 2.6M |
| 2026-06-25 | 76.17 | $20.40 | 597942 |
| 2026-06-24 | 75.20 | $20.22 | 808800 |
| 2026-06-23 | 74.14 | $20.03 | 856006 |
| 2026-06-22 | 75.27 | $20.10 | 857810 |
| 2026-06-18 | 74.85 | $20.02 | 2.4M |
| 2026-06-17 | 72.13 | $19.53 | 1.0M |
| 2026-06-16 | 73.21 | $19.60 | 1.1M |
| 2026-06-15 | 70.40 | $19.13 | 1.7M |
| 2026-06-12 | 75.52 | $19.45 | 717876 |
| 2026-06-11 | 74.30 | $19.23 | 814900 |
| 2026-06-10 | 69.19 | $18.46 | 682324 |
| 2026-06-09 | 69.36 | $18.47 | 1.0M |
| 2026-06-08 | 68.32 | $18.33 | 1.2M |
| 2026-06-05 | 69.27 | $18.39 | 813500 |
| 2026-06-04 | 68.58 | $18.29 | 976913 |
| 2026-06-03 | 64.54 | $17.76 | 1.3M |
| 2026-06-02 | 64.54 | $17.76 | 749528 |
| 2026-06-01 | 62.58 | $17.52 | 652100 |
| 2026-05-29 | 61.30 | $17.37 | 958922 |
| 2026-05-28 | 63.78 | $17.55 | 689704 |
| 2026-05-27 | 62.83 | $17.43 | 631448 |
| 2026-05-26 | 62.12 | $17.34 | 542000 |
| 2026-05-22 | 57.70 | $16.82 | 539940 |
| 2026-05-21 | 58.95 | $16.92 | 414300 |
| 2026-05-20 | 58.78 | $16.90 | 409141 |
| 2026-05-19 | 54.17 | $16.39 | 562600 |
| 2026-05-18 | 53.97 | $16.37 | 867821 |
| 2026-05-15 | 49.33 | $15.91 | 1.2M |
| 2026-05-14 | 54.94 | $16.40 | 548645 |
| 2026-05-13 | 54.54 | $16.36 | 573712 |
| 2026-05-12 | 55.36 | $16.43 | 485526 |
| 2026-05-11 | 57.34 | $16.60 | 457600 |
| 2026-05-08 | 62.74 | $17.03 | 568082 |
| 2026-05-07 | 61.29 | $16.85 | 692800 |
| 2026-05-06 | 60.40 | $16.74 | 758100 |
| 2026-05-05 | 60.32 | $16.73 | 812623 |
| 2026-05-04 | 53.41 | $15.95 | 822747 |
| 2026-05-01 | 63.67 | $16.71 | 1.0M |
| 2026-04-30 | 59.38 | $16.27 | 688740 |
| 2026-04-29 | 57.19 | $16.07 | 1.2M |
| 2026-04-28 | 57.93 | $16.12 | 772813 |
| 2026-04-27 | 57.51 | $16.08 | 891700 |
| 2026-04-24 | 57.51 | $16.08 | 1.7M |
| 2026-04-23 | 57.64 | $16.09 | 663000 |
| 2026-04-22 | 56.44 | $15.96 | 550342 |
| 2026-04-21 | 60.20 | $16.26 | 478000 |
| 2026-04-20 | 62.58 | $16.44 | 343447 |
| 2026-04-17 | 61.03 | $16.25 | 853300 |
| 2026-04-16 | 57.24 | $15.82 | 575700 |
| 2026-04-15 | 59.02 | $15.96 | 1.1M |
| 2026-04-14 | 63.57 | $16.30 | 1.2M |
| 2026-04-13 | 61.93 | $16.10 | 812291 |
| 2026-04-10 | 59.87 | $15.86 | 578836 |
| 2026-04-09 | 57.40 | $15.59 | 619435 |
| 2026-04-08 | 53.26 | $15.18 | 741908 |
| 2026-04-07 | 47.06 | $14.66 | 526100 |
| 2026-04-06 | 47.76 | $14.72 | 510834 |
| 2026-04-02 | 48.78 | $14.81 | 621028 |
| 2026-04-01 | 46.61 | $14.63 | 589847 |
| 2026-03-31 | 48.80 | $14.83 | 576510 |
| 2026-03-30 | 46.78 | $14.66 | 553124 |
| 2026-03-27 | 46.42 | $14.63 | 541700 |
| 2026-03-26 | 51.65 | $15.11 | 534900 |
| 2026-03-25 | 50.66 | $15.02 | 552034 |
| 2026-03-24 | 47.60 | $14.75 | 571813 |
| 2026-03-23 | 47.60 | $14.75 | 748500 |
| 2026-03-20 | 41.82 | $14.27 | 1.4M |
| 2026-03-19 | 46.38 | $14.72 | 525912 |
| 2026-03-18 | 44.72 | $14.59 | 529148 |
| 2026-03-17 | 43.58 | $14.50 | 465710 |
| 2026-03-16 | 42.45 | $14.41 | 355500 |
| 2026-03-13 | 39.23 | $14.16 | 475146 |
| 2026-03-12 | 41.06 | $14.37 | 456000 |
| 2026-03-11 | 45.16 | $14.80 | 442619 |
| 2026-03-10 | 46.29 | $14.91 | 450300 |
| 2026-03-09 | 46.89 | $14.97 | 566149 |
| 2026-03-06 | 48.09 | $15.09 | 593300 |
| 2026-03-05 | 51.96 | $15.46 | 576340 |
| 2026-03-04 | 54.21 | $15.66 | 669422 |
| 2026-03-03 | 49.55 | $15.21 | 727300 |
| 2026-03-02 | 49.22 | $15.18 | 625622 |
| 2026-02-27 | 50.26 | $15.28 | 1.2M |
| 2026-02-26 | 58.26 | $15.97 | 1.8M |
| 2026-02-25 | 52.18 | $15.39 | 1.3M |
| 2026-02-24 | 56.35 | $15.70 | 761400 |
| 2026-02-23 | 59.55 | $15.92 | 786425 |
| 2026-02-20 | 62.31 | $16.10 | 497539 |
| 2026-02-19 | 59.75 | $15.84 | 580334 |
| 2026-02-18 | 58.31 | $15.70 | 461241 |
| 2026-02-17 | 61.45 | $15.91 | 386322 |
| 2026-02-13 | 59.68 | $15.73 | 466148 |
| 2026-02-12 | 57.08 | $15.48 | 879100 |
| 2026-02-11 | 64.52 | $15.95 | 512700 |
| 2026-02-10 | 65.04 | $15.98 | 596585 |
| 2026-02-09 | 61.54 | $15.62 | 539446 |
| 2026-02-06 | 60.92 | $15.56 | 526800 |
| 2026-02-05 | 58.38 | $15.32 | 540641 |
| 2026-02-04 | 61.22 | $15.50 | 641100 |
| 2026-02-03 | 55.51 | $15.00 | 519606 |
| 2026-02-02 | 54.36 | $14.91 | 604700 |
| 2026-01-30 | 52.28 | $14.75 | 734331 |
| 2026-01-29 | 52.85 | $14.79 | 600900 |
| 2026-01-28 | 49.29 | $14.52 | 702744 |
| 2026-01-27 | 54.34 | $14.87 | 728000 |
| 2026-01-26 | 57.72 | $15.08 | 778738 |
| 2026-01-23 | 59.73 | $15.20 | 1.2M |
| 2026-01-22 | 61.25 | $15.29 | 1.3M |
| 2026-01-21 | 60.51 | $15.22 | 1.4M |
| 2026-01-20 | 51.86 | $14.53 | 830824 |
| 2026-01-16 | 54.14 | $14.67 | 789027 |
| 2026-01-15 | 57.59 | $14.87 | 762104 |
| 2026-01-14 | 53.97 | $14.61 | 884418 |
| 2026-01-13 | 56.43 | $14.75 | 575801 |
| 2026-01-12 | 58.42 | $14.86 | 760700 |
| 2026-01-09 | 60.26 | $14.96 | 710627 |
| 2026-01-08 | 60.26 | $14.96 | 792323 |
| 2026-01-07 | 57.62 | $14.74 | 908800 |
| 2026-01-06 | 58.29 | $14.78 | 1.2M |
| 2026-01-05 | 53.26 | $14.39 | 1.4M |
| 2026-01-02 | 52.56 | $14.34 | 970326 |
| 2025-12-31 | 49.71 | $14.14 | 1.0M |
| 2025-12-30 | 54.70 | $14.46 | 1.7M |
| 2025-12-29 | 57.80 | $14.64 | 501200 |
| 2025-12-26 | 59.59 | $14.74 | 356131 |
| 2025-12-24 | 59.76 | $14.75 | 418900 |
| 2025-12-23 | 57.26 | $14.54 | 689300 |
| 2025-12-22 | 62.74 | $14.85 | 680135 |
| 2025-12-19 | 65.22 | $14.98 | 3.2M |
| 2025-12-18 | 67.37 | $15.09 | 909513 |
| 2025-12-17 | 68.34 | $15.14 | 799145 |
| 2025-12-16 | 66.31 | $14.92 | 1.2M |
| 2025-12-15 | 65.74 | $14.86 | 1.1M |
| 2025-12-12 | 64.11 | $14.69 | 1.1M |
| 2025-12-11 | 62.41 | $14.52 | 966913 |
| 2025-12-10 | 57.70 | $14.10 | 1.2M |
| 2025-12-09 | 53.63 | $13.79 | 901225 |
| 2025-12-08 | 49.94 | $13.54 | 790130 |
| 2025-12-05 | 49.32 | $13.50 | 550900 |
| 2025-12-04 | 48.73 | $13.46 | 644500 |
| 2025-12-03 | 53.03 | $13.75 | 483800 |
| 2025-12-02 | 52.06 | $13.68 | 629500 |
| 2025-12-01 | 52.80 | $13.73 | 497118 |
| 2025-11-28 | 56.62 | $13.98 | 279410 |
| 2025-11-26 | 56.93 | $14.00 | 820800 |
| 2025-11-25 | 57.54 | $14.04 | 749448 |
| 2025-11-24 | 54.92 | $13.81 | 1.1M |
| 2025-11-21 | 56.50 | $13.92 | 808203 |
| 2025-11-20 | 50.18 | $13.41 | 979900 |
| 2025-11-19 | 53.21 | $13.62 | 1.0M |
| 2025-11-18 | 54.24 | $13.69 | 920218 |
| 2025-11-17 | 52.36 | $13.54 | 1.2M |
| 2025-11-14 | 60.58 | $14.06 | 1.0M |
| 2025-11-13 | 57.80 | $13.83 | 897826 |
| 2025-11-12 | 58.14 | $13.85 | 932200 |
| 2025-11-11 | 57.90 | $13.83 | 826533 |
| 2025-11-10 | 57.79 | $13.82 | 1.0M |
| 2025-11-07 | 55.17 | $13.59 | 1.1M |
| 2025-11-06 | 47.97 | $13.05 | 1.3M |
| 2025-11-05 | 44.36 | $12.82 | 937100 |
| 2025-11-04 | 39.31 | $12.53 | 1.1M |
| 2025-11-03 | 40.02 | $12.59 | 1.8M |
| 2025-10-31 | 34.57 | $12.30 | 1.6M |
| 2025-10-30 | 39.78 | $12.74 | 942000 |
| 2025-10-29 | 41.26 | $12.85 | 1.1M |
| 2025-10-28 | 41.26 | $12.85 | 503531 |
| 2025-10-27 | 43.24 | $13.00 | 705000 |
| 2025-10-24 | 43.77 | $13.04 | 1.2M |
| 2025-10-23 | 45.64 | $13.18 | 445800 |
| 2025-10-22 | 49.51 | $13.45 | 618135 |
| 2025-10-21 | 47.64 | $13.33 | 457915 |
| 2025-10-20 | 46.86 | $13.28 | 463700 |
| 2025-10-17 | 42.81 | $13.03 | 378000 |
| 2025-10-16 | 40.57 | $12.90 | 502600 |
| 2025-10-15 | 42.51 | $13.06 | 568700 |
| 2025-10-14 | 38.11 | $12.81 | 572924 |
| 2025-10-13 | 36.06 | $12.70 | 428800 |
| 2025-10-10 | 30.72 | $12.43 | 608200 |
| 2025-10-09 | 33.15 | $12.68 | 607348 |
| 2025-10-08 | 34.51 | $12.81 | 613400 |
| 2025-10-07 | 35.24 | $12.88 | 907031 |
| 2025-10-06 | 38.96 | $13.21 | 1.3M |
| 2025-10-03 | 40.82 | $13.36 | 733500 |
| 2025-10-02 | 43.87 | $13.59 | 609717 |
| 2025-10-01 | 43.53 | $13.57 | 639000 |
| 2025-09-30 | 45.54 | $13.72 | 739200 |
| 2025-09-29 | 52.83 | $14.19 | 706234 |
| 2025-09-26 | 55.90 | $14.36 | 428905 |
| 2025-09-25 | 54.11 | $14.24 | 691000 |
| 2025-09-24 | 56.85 | $14.39 | 560643 |
| 2025-09-23 | 57.96 | $14.45 | 565453 |
| 2025-09-22 | 57.83 | $14.44 | 602400 |
| 2025-09-19 | 64.30 | $14.78 | 2.7M |
| 2025-09-18 | 65.32 | $14.83 | 727400 |
| 2025-09-17 | 62.25 | $14.56 | 665200 |
| 2025-09-16 | 64.25 | $14.66 | 723000 |
| 2025-09-15 | 66.70 | $14.78 | 759100 |
| 2025-09-12 | 66.09 | $14.72 | 685216 |
| 2025-09-11 | 65.79 | $14.69 | 599500 |
| 2025-09-10 | 63.22 | $14.44 | 731100 |
| 2025-09-09 | 62.13 | $14.34 | 770600 |
| 2025-09-08 | 61.71 | $14.30 | 1.1M |
| 2025-09-05 | 63.58 | $14.41 | 734613 |
| 2025-09-04 | 67.68 | $14.64 | 985045 |
| 2025-09-03 | 64.26 | $14.28 | 768312 |
| 2025-09-02 | 63.02 | $14.16 | 1.9M |
| 2025-08-29 | 62.71 | $14.13 | 690934 |
| 2025-08-28 | 63.38 | $14.17 | 1.5M |
| 2025-08-27 | 65.02 | $14.27 | 638618 |
| 2025-08-26 | 61.93 | $13.94 | 1.1M |
| 2025-08-25 | 61.54 | $13.90 | 602300 |
| 2025-08-22 | 64.53 | $14.09 | 1.1M |
| 2025-08-21 | 56.22 | $13.31 | 503921 |
| 2025-08-20 | 55.97 | $13.29 | 491904 |
| 2025-08-19 | 57.22 | $13.37 | 462811 |
| 2025-08-18 | 54.45 | $13.14 | 487212 |
| 2025-08-15 | 53.70 | $13.08 | 1.2M |
| 2025-08-14 | 57.89 | $13.36 | 754400 |
| 2025-08-13 | 60.29 | $13.51 | 985200 |
| 2025-08-12 | 56.02 | $13.14 | 966549 |
| 2025-08-11 | 47.49 | $12.55 | 1.4M |
| 2025-08-08 | 47.16 | $12.53 | 1.6M |
| 2025-08-07 | 50.97 | $12.78 | 1.8M |
| 2025-08-06 | 50.20 | $12.73 | 1.2M |
| 2025-08-05 | 50.50 | $12.75 | 1.7M |
| 2025-08-04 | 51.08 | $12.79 | 1.3M |
| 2025-08-01 | 46.58 | $12.48 | 1.7M |
| 2025-07-31 | 49.81 | $12.71 | 1.9M |
| 2025-07-30 | 49.52 | $12.69 | 881500 |
| 2025-07-29 | 55.10 | $13.06 | 1.2M |
| 2025-07-28 | 55.74 | $13.10 | 663321 |
| 2025-07-25 | 58.17 | $13.25 | 944400 |
| 2025-07-24 | 56.49 | $13.11 | 1.3M |
| 2025-07-23 | 60.26 | $13.34 | 897107 |
| 2025-07-22 | 58.55 | $13.19 | 1.3M |
| 2025-07-21 | 53.31 | $12.78 | 650000 |
| 2025-07-18 | 52.76 | $12.74 | 1.0M |
| 2025-07-17 | 53.51 | $12.79 | 1.1M |
| 2025-07-16 | 56.26 | $12.97 | 1.2M |
| 2025-07-15 | 56.41 | $12.98 | 1.1M |
| 2025-07-14 | 60.80 | $13.26 | 1.2M |
| 2025-07-11 | 59.63 | $13.15 | 1.3M |
| 2025-07-10 | 61.37 | $13.26 | 3.2M |
| 2025-07-09 | 57.62 | $12.91 | 937700 |
| 2025-07-08 | 60.66 | $13.10 | 1.3M |
| 2025-07-07 | 58.24 | $12.88 | 1.5M |
| 2025-07-03 | 63.64 | $13.20 | 391335 |
| 2025-07-02 | 63.34 | $13.17 | 1.1M |
| 2025-07-01 | 61.72 | $13.01 | 1.0M |
| 2025-06-30 | 56.74 | $12.57 | 1.4M |
| 2025-06-27 | 60.48 | $12.79 | 2.0M |
| 2025-06-26 | 59.20 | $12.68 | 958000 |
| 2025-06-25 | 55.20 | $12.36 | 838100 |
| 2025-06-24 | 57.55 | $12.50 | 817111 |
| 2025-06-23 | 57.30 | $12.48 | 1.3M |
| 2025-06-20 | 54.55 | $12.26 | 2.6M |
| 2025-06-18 | 54.85 | $12.28 | 749320 |
| 2025-06-17 | 54.00 | $12.21 | 599600 |
| 2025-06-16 | 55.42 | $12.31 | 895909 |
| 2025-06-13 | 51.39 | $11.98 | 841503 |
| 2025-06-12 | 56.22 | $12.31 | 716400 |
| 2025-06-11 | 56.99 | $12.36 | 736200 |
| 2025-06-10 | 59.47 | $12.52 | 593500 |
| 2025-06-09 | 57.38 | $12.33 | 650900 |
| 2025-06-06 | 55.78 | $12.19 | 714613 |
| 2025-06-05 | 53.16 | $11.97 | 874000 |
| 2025-06-04 | 52.68 | $11.93 | 631700 |
| 2025-06-03 | 56.13 | $12.18 | 925617 |
| 2025-06-02 | 52.97 | $11.91 | 1.0M |
| 2025-05-30 | 57.64 | $12.23 | 1.0M |
| 2025-05-29 | 57.30 | $12.20 | 700800 |
| 2025-05-28 | 56.09 | $12.09 | 758937 |
| 2025-05-27 | 55.99 | $12.08 | 774141 |
| 2025-05-23 | 50.18 | $11.58 | 626215 |
| 2025-05-22 | 51.20 | $11.66 | 798710 |
| 2025-05-21 | 50.60 | $11.61 | 1.0M |
| 2025-05-20 | 54.28 | $11.90 | 1.7M |
| 2025-05-19 | 57.58 | $12.14 | 749100 |
| 2025-05-16 | 59.88 | $12.30 | 844300 |
| 2025-05-15 | 59.30 | $12.24 | 855100 |
| 2025-05-14 | 59.43 | $12.25 | 1.2M |
| 2025-05-13 | 60.35 | $12.32 | 1.1M |
| 2025-05-12 | 60.18 | $12.30 | 1.5M |
| 2025-05-09 | 53.26 | $11.56 | 865500 |
| 2025-05-08 | 52.84 | $11.52 | 762800 |
| 2025-05-07 | 50.39 | $11.29 | 1.3M |
| 2025-05-06 | 49.75 | $11.23 | 703300 |
| 2025-05-05 | 53.14 | $11.54 | 1.5M |
| 2025-05-02 | 52.14 | $11.44 | 1.4M |
| 2025-05-01 | 45.39 | $10.83 | 843727 |
| 2025-04-30 | 43.52 | $10.68 | 720926 |
| 2025-04-29 | 42.78 | $10.62 | 582420 |
| 2025-04-28 | 43.78 | $10.73 | 726811 |
| 2025-04-25 | 41.54 | $10.54 | 621944 |
| 2025-04-24 | 39.98 | $10.41 | 894348 |
| 2025-04-23 | 36.79 | $10.15 | 835300 |
| 2025-04-22 | 34.75 | $9.99 | 706600 |
| 2025-04-21 | 33.48 | $9.89 | 858230 |
| 2025-04-17 | 33.54 | $9.90 | 764831 |
| 2025-04-16 | 31.37 | $9.72 | 904900 |
| 2025-04-15 | 31.70 | $9.78 | 848500 |
| 2025-04-14 | 31.47 | $9.76 | 723900 |
| 2025-04-11 | 31.62 | $9.79 | 987000 |
| 2025-04-10 | 31.21 | $9.75 | 1.5M |
| 2025-04-09 | 35.22 | $10.54 | 2.4M |
| 2025-04-08 | 18.61 | $9.22 | 1.7M |
| 2025-04-07 | 19.67 | $9.51 | 1.8M |
| 2025-04-04 | 20.82 | $9.81 | 1.8M |
| 2025-04-03 | 24.05 | $10.53 | 744700 |
| 2025-04-02 | 32.47 | $11.80 | 862937 |
| 2025-04-01 | 31.75 | $11.76 | 856143 |
| 2025-03-31 | 31.75 | $11.76 | 677800 |
| 2025-03-28 | 32.14 | $11.81 | 534900 |
| 2025-03-27 | 34.52 | $12.11 | 1.1M |
| 2025-03-26 | 36.13 | $12.30 | 1.0M |
| 2025-03-25 | 36.99 | $12.40 | 1.0M |
| 2025-03-24 | 39.40 | $12.67 | 694900 |
| 2025-03-21 | 36.64 | $12.48 | 1.7M |
| 2025-03-20 | 38.03 | $12.64 | 944500 |
| 2025-03-19 | 39.45 | $12.80 | 715008 |
| 2025-03-18 | 35.59 | $12.53 | 714900 |
| 2025-03-17 | 39.78 | $13.00 | 800744 |
| 2025-03-14 | 33.28 | $12.59 | 687800 |
| 2025-03-13 | 28.26 | $12.31 | 842800 |
| 2025-03-12 | 32.11 | $12.78 | 1.2M |
| 2025-03-11 | 32.93 | $12.87 | 1.8M |
| 2025-03-10 | 34.70 | $13.06 | 1.3M |
| 2025-03-07 | 38.19 | $13.40 | 1.2M |
| 2025-03-06 | 33.72 | $13.16 | 676832 |
| 2025-03-05 | 34.71 | $13.26 | 857300 |
| 2025-03-04 | 33.22 | $13.18 | 1.2M |
| 2025-03-03 | 35.23 | $13.39 | 836200 |
| 2025-02-28 | 35.72 | $13.44 | 1.1M |
| 2025-02-27 | 33.07 | $13.29 | 832445 |
| 2025-02-26 | 32.54 | $13.26 | 1.1M |
| 2025-02-25 | 28.98 | $13.06 | 1.4M |
| 2025-02-24 | 37.29 | $13.95 | 763300 |
| 2025-02-21 | 37.87 | $14.00 | 902322 |
| 2025-02-20 | 43.52 | $14.44 | 865900 |
| 2025-02-19 | 43.95 | $14.47 | 873800 |
| 2025-02-18 | 46.69 | $14.66 | 716110 |
| 2025-02-14 | 43.33 | $14.47 | 557100 |
| 2025-02-13 | 41.86 | $14.39 | 565208 |
| 2025-02-12 | 41.68 | $14.38 | 487810 |
| 2025-02-11 | 46.14 | $14.71 | 539021 |
| 2025-02-10 | 48.22 | $14.85 | 816500 |
| 2025-02-07 | 49.74 | $14.95 | 447100 |
| 2025-02-06 | 47.86 | $14.83 | 426500 |
| 2025-02-05 | 42.99 | $14.54 | 506900 |
| 2025-02-04 | 44.07 | $14.62 | 649420 |
| 2025-02-03 | 43.90 | $14.61 | 668900 |
| 2025-01-31 | 48.75 | $14.96 | 899600 |
| 2025-01-30 | 50.42 | $15.07 | 961000 |
| 2025-01-29 | 46.64 | $14.83 | 731400 |
| 2025-01-28 | 52.49 | $15.20 | 849038 |
| 2025-01-27 | 50.08 | $15.05 | 1.0M |
| 2025-01-24 | 45.72 | $14.80 | 427200 |
| 2025-01-23 | 48.62 | $14.98 | 411300 |
| 2025-01-22 | 47.21 | $14.90 | 521900 |
| 2025-01-21 | 48.48 | $14.98 | 415100 |
| 2025-01-17 | 46.06 | $14.84 | 460247 |
| 2025-01-16 | 46.66 | $14.88 | 384205 |
| 2025-01-15 | 47.68 | $14.95 | 698221 |
| 2025-01-14 | 42.93 | $14.67 | 498316 |
| 2025-01-13 | 40.74 | $14.55 | 500300 |
| 2025-01-10 | 42.69 | $14.70 | 781500 |
| 2025-01-08 | 42.82 | $14.71 | 494927 |
| 2025-01-07 | 41.98 | $14.66 | 420315 |
| 2025-01-06 | 45.79 | $14.96 | 633018 |
| 2025-01-03 | 43.86 | $14.84 | 768000 |
| 2025-01-02 | 42.39 | $14.75 | 513436 |
| 2024-12-31 | 43.72 | $14.86 | 1.1M |
| 2024-12-30 | 46.75 | $15.10 | 965700 |
| 2024-12-27 | 46.60 | $15.09 | 460904 |
| 2024-12-26 | 49.31 | $15.30 | 322349 |
| 2024-12-24 | 48.22 | $15.22 | 162900 |
| 2024-12-23 | 46.58 | $15.10 | 580106 |
| 2024-12-20 | 47.06 | $15.14 | 3.1M |
| 2024-12-19 | 44.94 | $14.98 | 696137 |
| 2024-12-18 | 45.37 | $15.02 | 739000 |
| 2024-12-17 | 57.53 | $15.95 | 684314 |
| 2024-12-16 | 58.99 | $16.04 | 576800 |
| 2024-12-13 | 56.80 | $15.85 | 550708 |
| 2024-12-12 | 60.17 | $16.06 | 724742 |
| 2024-12-11 | 62.69 | $16.21 | 574617 |
| 2024-12-10 | 65.12 | $16.35 | 401631 |
| 2024-12-09 | 63.79 | $16.21 | 556000 |
| 2024-12-06 | 62.53 | $16.08 | 523500 |
| 2024-12-05 | 62.34 | $16.06 | 747000 |
| 2024-12-04 | 64.05 | $16.17 | 834535 |
| 2024-12-03 | 65.60 | $16.27 | 710248 |
| 2024-12-02 | 57.09 | $15.41 | 479600 |
| 2024-11-29 | 56.74 | $15.38 | 349204 |
| 2024-11-27 | 56.39 | $15.35 | 404345 |
| 2024-11-26 | 59.06 | $15.53 | 713700 |
| 2024-11-25 | 61.35 | $15.68 | 1.1M |
| 2024-11-22 | 57.71 | $15.33 | 634600 |
| 2024-11-21 | 54.07 | $15.02 | 566914 |
| 2024-11-20 | 50.68 | $14.76 | 839848 |
| 2024-11-19 | 51.52 | $14.82 | 797600 |
| 2024-11-18 | 50.88 | $14.77 | 677027 |
| 2024-11-15 | 50.88 | $14.77 | 996409 |
| 2024-11-14 | 53.82 | $15.00 | 977400 |
| 2024-11-13 | 55.82 | $15.15 | 539500 |
| 2024-11-12 | 57.03 | $15.24 | 587400 |
| 2024-11-11 | 58.91 | $15.38 | 686600 |
| 2024-11-08 | 56.06 | $15.09 | 903627 |
| 2024-11-07 | 54.71 | $14.96 | 1.3M |
| 2024-11-06 | 60.82 | $15.41 | 1.2M |
| 2024-11-05 | 49.98 | $14.49 | 347108 |
| 2024-11-04 | 46.95 | $14.29 | 660600 |
| 2024-11-01 | 44.39 | $14.13 | 415739 |
| 2024-10-31 | 44.90 | $14.17 | 751200 |
| 2024-10-30 | 51.91 | $14.66 | 418900 |
| 2024-10-29 | 51.17 | $14.61 | 467700 |
| 2024-10-28 | 51.62 | $14.64 | 454000 |
| 2024-10-25 | 50.37 | $14.55 | 320214 |
| 2024-10-24 | 50.93 | $14.59 | 634400 |
| 2024-10-23 | 47.05 | $14.31 | 402217 |
| 2024-10-22 | 49.57 | $14.50 | 219602 |
| 2024-10-21 | 50.94 | $14.60 | 379300 |
| 2024-10-18 | 53.62 | $14.79 | 268700 |
| 2024-10-17 | 56.58 | $14.99 | 472100 |
| 2024-10-16 | 56.88 | $15.01 | 480007 |
| 2024-10-15 | 54.84 | $14.83 | 468623 |
| 2024-10-14 | 55.39 | $14.87 | 352700 |
| 2024-10-11 | 55.93 | $14.91 | 525143 |
| 2024-10-10 | 54.89 | $14.81 | 981539 |
| 2024-10-09 | 53.76 | $14.70 | 707600 |
| 2024-10-08 | 54.59 | $14.77 | 1.2M |
| 2024-10-07 | 56.86 | $14.96 | 1.0M |
| 2024-10-04 | 61.05 | $15.29 | 971600 |
| 2024-10-03 | 55.90 | $14.74 | 1.0M |
| 2024-10-02 | 61.21 | $15.12 | 1.3M |
| 2024-10-01 | 57.59 | $14.76 | 773748 |
| 2024-09-30 | 57.73 | $14.77 | 737741 |
| 2024-09-27 | 61.79 | $15.05 | 571500 |
| 2024-09-26 | 62.38 | $15.09 | 620624 |
| 2024-09-25 | 60.29 | $14.86 | 726900 |
| 2024-09-24 | 66.38 | $15.26 | 488801 |
| 2024-09-23 | 65.81 | $15.19 | 1.1M |
| 2024-09-20 | 65.57 | $15.16 | 2.5M |
| 2024-09-19 | 66.31 | $15.21 | 1.2M |
| 2024-09-18 | 57.41 | $14.23 | 832000 |
| 2024-09-17 | 55.95 | $14.10 | 439446 |
| 2024-09-16 | 52.48 | $13.81 | 484700 |
| 2024-09-13 | 54.01 | $13.92 | 675519 |
| 2024-09-12 | 47.08 | $13.40 | 433600 |
| 2024-09-11 | 44.32 | $13.22 | 426600 |
| 2024-09-10 | 43.38 | $13.16 | 512100 |
| 2024-09-09 | 45.18 | $13.31 | 591500 |
| 2024-09-06 | 45.42 | $13.33 | 528119 |
| 2024-09-05 | 45.65 | $13.35 | 686900 |
| 2024-09-04 | 52.45 | $13.89 | 1.2M |
| 2024-09-03 | 54.01 | $14.00 | 660843 |
| 2024-08-30 | 57.54 | $14.24 | 733400 |
| 2024-08-29 | 54.97 | $14.02 | 838836 |
| 2024-08-28 | 54.50 | $13.98 | 1.6M |
| 2024-08-27 | 52.72 | $13.83 | 1.9M |
| 2024-08-26 | 51.40 | $13.72 | 539000 |
| 2024-08-23 | 52.15 | $13.78 | 489547 |
| 2024-08-22 | 46.69 | $13.34 | 385712 |
| 2024-08-21 | 47.03 | $13.37 | 449000 |
| 2024-08-20 | 44.13 | $13.15 | 466132 |
| 2024-08-19 | 47.02 | $13.41 | 452410 |
| 2024-08-16 | 43.79 | $13.17 | 717400 |
| 2024-08-15 | 45.78 | $13.35 | 2.0M |
| 2024-08-14 | 39.87 | $12.94 | 629043 |
| 2024-08-13 | 39.41 | $12.91 | 498300 |
| 2024-08-12 | 35.51 | $12.66 | 628601 |
| 2024-08-09 | 37.83 | $12.91 | 655219 |
| 2024-08-08 | 35.26 | $12.75 | 570528 |
| 2024-08-07 | 32.28 | $12.57 | 852200 |
| 2024-08-06 | 34.37 | $12.82 | 1.0M |
| 2024-08-05 | 30.97 | $12.62 | 1.2M |
| 2024-08-02 | 36.97 | $13.28 | 1.6M |
| 2024-08-01 | 41.10 | $13.64 | 1.3M |
| 2024-07-31 | 44.22 | $13.88 | 1.9M |
| 2024-07-30 | 48.13 | $14.15 | 2.7M |
| 2024-07-29 | 49.36 | $14.23 | 375900 |
| 2024-07-26 | 50.27 | $14.29 | 452033 |
| 2024-07-25 | 43.47 | $13.88 | 750600 |
| 2024-07-24 | 44.90 | $13.98 | 723127 |
| 2024-07-23 | 51.82 | $14.41 | 871400 |
| 2024-07-22 | 52.17 | $14.43 | 408400 |
| 2024-07-19 | 50.56 | $14.33 | 437723 |
| 2024-07-18 | 52.24 | $14.43 | 442844 |
| 2024-07-17 | 60.17 | $14.85 | 1.1M |
| 2024-07-16 | 59.48 | $14.80 | 867300 |
| 2024-07-15 | 53.62 | $14.42 | 592730 |
| 2024-07-12 | 50.96 | $14.27 | 896209 |
| 2024-07-11 | 50.96 | $14.27 | 664000 |
| 2024-07-10 | 46.34 | $14.02 | 412617 |
| 2024-07-09 | 43.08 | $13.86 | 455724 |
| 2024-07-08 | 43.87 | $13.91 | 302400 |
| 2024-07-05 | 42.46 | $13.84 | 582320 |
| 2024-07-03 | 43.35 | $13.90 | 202626 |
| 2024-07-02 | 44.52 | $13.98 | 1.0M |
| 2024-07-01 | 43.62 | $13.93 | 587024 |
| 2024-06-28 | 49.81 | $14.33 | 1.9M |
| 2024-06-27 | 43.31 | $13.99 | 618700 |
| 2024-06-26 | 40.06 | $13.84 | 598007 |
| 2024-06-25 | 44.24 | $14.10 | 810443 |
| 2024-06-24 | 48.69 | $14.34 | 686300 |
| 2024-06-21 | 46.78 | $14.25 | 3.0M |
| 2024-06-20 | 48.30 | $14.33 | 565100 |
| 2024-06-18 | 47.90 | $14.31 | 836720 |
| 2024-06-17 | 48.43 | $14.34 | 652500 |
| 2024-06-14 | 46.54 | $14.24 | 502436 |
| 2024-06-13 | 49.84 | $14.43 | 619100 |
| 2024-06-12 | 51.68 | $14.53 | 1.2M |
| 2024-06-11 | 44.05 | $14.14 | 1.4M |
| 2024-06-10 | 47.13 | $14.31 | 1.1M |
| 2024-06-07 | 45.86 | $14.25 | 375830 |
| 2024-06-06 | 48.25 | $14.38 | 376017 |
| 2024-06-05 | 49.18 | $14.43 | 442700 |
| 2024-06-04 | 48.99 | $14.42 | 517000 |
| 2024-06-03 | 51.34 | $14.55 | 1.0M |
| 2024-05-31 | 50.29 | $14.49 | 1.6M |
| 2024-05-30 | 44.03 | $14.16 | 1.2M |
| 2024-05-29 | 41.48 | $14.04 | 538645 |
| 2024-05-28 | 43.52 | $14.17 | 469600 |
| 2024-05-24 | 44.15 | $14.21 | 517136 |
| 2024-05-23 | 43.57 | $14.18 | 729613 |
| 2024-05-22 | 45.69 | $14.32 | 548900 |
| 2024-05-21 | 47.42 | $14.43 | 363040 |
| 2024-05-20 | 50.03 | $14.59 | 641560 |
| 2024-05-17 | 51.73 | $14.69 | 871100 |
| 2024-05-16 | 54.35 | $14.84 | 445214 |
| 2024-05-15 | 53.14 | $14.76 | 555400 |
| 2024-05-14 | 53.48 | $14.78 | 517000 |
| 2024-05-13 | 54.62 | $14.85 | 619323 |
| 2024-05-10 | 54.94 | $14.87 | 797300 |
| 2024-05-09 | 54.44 | $14.83 | 752228 |
| 2024-05-08 | 52.14 | $14.65 | 663600 |
| 2024-05-07 | 53.27 | $14.73 | 1.4M |
| 2024-05-06 | 55.57 | $14.89 | 799100 |
| 2024-05-03 | 56.73 | $14.97 | 1.7M |
| 2024-05-02 | 42.84 | $13.99 | 1.5M |
| 2024-05-01 | 41.94 | $13.94 | 645028 |
| 2024-04-30 | 40.70 | $13.87 | 695600 |
| 2024-04-29 | 43.75 | $14.11 | 475700 |
| 2024-04-26 | 44.02 | $14.13 | 377013 |
| 2024-04-25 | 44.14 | $14.14 | 612600 |
| 2024-04-24 | 49.35 | $14.53 | 642000 |
| 2024-04-23 | 49.50 | $14.54 | 809300 |
| 2024-04-22 | 44.14 | $14.19 | 600100 |
| 2024-04-19 | 40.90 | $14.00 | 1.1M |
| 2024-04-18 | 41.38 | $14.04 | 883834 |
| 2024-04-17 | 42.32 | $14.12 | 616000 |
| 2024-04-16 | 45.00 | $14.34 | 815300 |
| 2024-04-15 | 48.16 | $14.58 | 574826 |
| 2024-04-12 | 52.06 | $14.85 | 637705 |
| 2024-04-11 | 54.54 | $15.01 | 623200 |
| 2024-04-10 | 53.62 | $14.94 | 764530 |
| 2024-04-09 | 60.44 | $15.35 | 589312 |
| 2024-04-08 | 60.97 | $15.38 | 734600 |
| 2024-04-05 | 59.61 | $15.26 | 982500 |
| 2024-04-04 | 56.07 | $14.97 | 832957 |
| 2024-04-03 | 55.43 | $14.92 | 739700 |
| 2024-04-02 | 52.69 | $14.71 | 753600 |
| 2024-04-01 | 55.80 | $14.91 | 522005 |
| 2024-03-28 | 57.41 | $15.01 | 964600 |
| 2024-03-27 | 58.69 | $15.09 | 983600 |
| 2024-03-26 | 57.45 | $14.98 | 500844 |
| 2024-03-25 | 57.45 | $14.98 | 724770 |
| 2024-03-22 | 59.36 | $15.11 | 470635 |
| 2024-03-21 | 62.55 | $15.32 | 741428 |
| 2024-03-20 | 60.02 | $15.06 | 612800 |
| 2024-03-19 | 59.92 | $15.05 | 913100 |
| 2024-03-18 | 58.15 | $14.87 | 762410 |
| 2024-03-15 | 57.05 | $14.76 | 2.4M |
| 2024-03-14 | 58.11 | $14.84 | 824000 |
| 2024-03-13 | 59.41 | $14.94 | 931312 |
| 2024-03-12 | 61.78 | $15.12 | 1.1M |
| 2024-03-11 | 63.94 | $15.28 | 593300 |
| 2024-03-08 | 66.56 | $15.47 | 690600 |
| 2024-03-07 | 65.43 | $15.31 | 853645 |
| 2024-03-06 | 70.09 | $15.64 | 921148 |
| 2024-03-05 | 68.20 | $15.35 | 1.5M |
| 2024-03-04 | 67.39 | $15.23 | 1.5M |
| 2024-03-01 | 71.11 | $15.49 | 1.8M |
| 2024-02-29 | 70.21 | $15.34 | 3.2M |
| 2024-02-28 | 65.42 | $14.64 | 2.3M |
| 2024-02-27 | 60.79 | $14.10 | 3.6M |
| 2024-02-26 | 48.10 | $13.06 | 732744 |
| 2024-02-23 | 51.94 | $13.31 | 394743 |
| 2024-02-22 | 52.10 | $13.32 | 598200 |
| 2024-02-21 | 52.25 | $13.33 | 439400 |
| 2024-02-20 | 49.76 | $13.15 | 487147 |
| 2024-02-16 | 50.88 | $13.23 | 933200 |
| 2024-02-15 | 53.45 | $13.41 | 665048 |
| 2024-02-14 | 46.44 | $12.92 | 551329 |
| 2024-02-13 | 43.99 | $12.77 | 640700 |
| 2024-02-12 | 53.63 | $13.39 | 545000 |
| 2024-02-09 | 49.75 | $13.16 | 393000 |
| 2024-02-08 | 49.58 | $13.15 | 430730 |
| 2024-02-07 | 47.32 | $13.02 | 394448 |
| 2024-02-06 | 49.09 | $13.13 | 377026 |
| 2024-02-05 | 47.91 | $13.06 | 551000 |
| 2024-02-02 | 52.34 | $13.33 | 798581 |
| 2024-02-01 | 55.02 | $13.48 | 671122 |
| 2024-01-31 | 52.72 | $13.33 | 1.2M |
| 2024-01-30 | 60.13 | $13.71 | 763315 |
| 2024-01-29 | 63.47 | $13.86 | 861500 |
| 2024-01-26 | 61.29 | $13.70 | 847411 |
| 2024-01-25 | 59.27 | $13.56 | 1.0M |
| 2024-01-24 | 54.60 | $13.27 | 1.2M |
| 2024-01-23 | 52.46 | $13.15 | 787221 |
| 2024-01-22 | 53.87 | $13.22 | 511300 |
| 2024-01-19 | 53.53 | $13.20 | 596600 |
| 2024-01-18 | 48.30 | $12.91 | 515200 |
| 2024-01-17 | 46.93 | $12.84 | 621314 |
| 2024-01-16 | 50.37 | $13.03 | 391600 |
| 2024-01-12 | 52.89 | $13.16 | 300200 |
| 2024-01-11 | 54.28 | $13.23 | 431000 |
| 2024-01-10 | 54.28 | $13.23 | 466948 |
| 2024-01-09 | 54.28 | $13.23 | 417900 |
| 2024-01-08 | 58.41 | $13.45 | 397200 |
| 2024-01-05 | 56.10 | $13.29 | 859037 |
| 2024-01-04 | 55.51 | $13.25 | 607647 |
| 2024-01-03 | 56.05 | $13.28 | 652500 |
| 2024-01-02 | 62.10 | $13.60 | 726242 |
| 2023-12-29 | 62.50 | $13.62 | 802200 |
| 2023-12-28 | 66.80 | $13.83 | 538145 |
| 2023-12-27 | 68.51 | $13.91 | 586700 |
| 2023-12-26 | 68.12 | $13.87 | 607200 |
| 2023-12-22 | 66.56 | $13.71 | 649200 |
| 2023-12-21 | 65.56 | $13.61 | 767304 |
| 2023-12-20 | 61.99 | $13.28 | 857433 |
| 2023-12-19 | 62.18 | $13.29 | 1.3M |
| 2023-12-18 | 60.85 | $13.17 | 1.0M |
| 2023-12-15 | 59.72 | $13.07 | 3.7M |
| 2023-12-14 | 64.47 | $13.34 | 1.0M |
| 2023-12-13 | 61.21 | $13.04 | 1.2M |
| 2023-12-12 | 59.32 | $12.88 | 748930 |
| 2023-12-11 | 57.61 | $12.74 | 733209 |
| 2023-12-08 | 56.23 | $12.63 | 1.4M |
| 2023-12-07 | 54.44 | $12.49 | 649122 |
| 2023-12-06 | 52.46 | $12.34 | 743200 |
| 2023-12-05 | 52.89 | $12.37 | 661700 |
| 2023-12-04 | 56.79 | $12.63 | 701400 |
| 2023-12-01 | 55.59 | $12.53 | 770003 |
| 2023-11-30 | 51.52 | $12.21 | 1.1M |
| 2023-11-29 | 50.57 | $12.14 | 571100 |
| 2023-11-28 | 54.61 | $12.42 | 612200 |
| 2023-11-27 | 55.51 | $12.48 | 491500 |
| 2023-11-24 | 57.31 | $12.60 | 215703 |
| 2023-11-22 | 56.18 | $12.50 | 383945 |
| 2023-11-21 | 54.83 | $12.38 | 361700 |
| 2023-11-20 | 58.40 | $12.63 | 441446 |
| 2023-11-17 | 58.20 | $12.61 | 772307 |
| 2023-11-16 | 56.01 | $12.40 | 531200 |
| 2023-11-15 | 58.36 | $12.57 | 574909 |
| 2023-11-14 | 58.26 | $12.56 | 1.2M |
| 2023-11-13 | 51.19 | $11.91 | 1.1M |
| 2023-11-10 | 52.23 | $11.99 | 1.1M |
| 2023-11-09 | 49.43 | $11.76 | 911700 |
| 2023-11-08 | 49.67 | $11.78 | 590546 |
| 2023-11-07 | 52.84 | $12.04 | 1.0M |
| 2023-11-06 | 54.36 | $12.16 | 932618 |
| 2023-11-03 | 57.36 | $12.39 | 1.1M |
| 2023-11-02 | 53.89 | $12.06 | 1.3M |
| 2023-11-01 | 44.69 | $11.35 | 1.7M |
| 2023-10-31 | 48.30 | $11.63 | 1.3M |
| 2023-10-30 | 47.58 | $11.58 | 1.3M |
| 2023-10-27 | 42.58 | $11.25 | 861300 |
| 2023-10-26 | 49.83 | $11.78 | 721537 |
| 2023-10-25 | 49.06 | $11.73 | 598345 |
| 2023-10-24 | 50.55 | $11.83 | 663800 |
| 2023-10-23 | 47.52 | $11.63 | 934424 |
| 2023-10-20 | 47.21 | $11.61 | 1.0M |
| 2023-10-19 | 48.84 | $11.73 | 999323 |
| 2023-10-18 | 51.51 | $11.92 | 813019 |
| 2023-10-17 | 54.33 | $12.11 | 778500 |
| 2023-10-16 | 49.94 | $11.79 | 521000 |
| 2023-10-13 | 45.09 | $11.48 | 377500 |
| 2023-10-12 | 49.18 | $11.76 | 481900 |
| 2023-10-11 | 49.95 | $11.81 | 449516 |
| 2023-10-10 | 50.71 | $11.86 | 394000 |
| 2023-10-09 | 48.18 | $11.69 | 337000 |
| 2023-10-06 | 49.02 | $11.75 | 712900 |
| 2023-10-05 | 48.88 | $11.74 | 575818 |
| 2023-10-04 | 48.34 | $11.70 | 674400 |
| 2023-10-03 | 45.58 | $11.50 | 539518 |
| 2023-10-02 | 50.58 | $11.89 | 977300 |
| 2023-09-29 | 49.08 | $11.78 | 690726 |
| 2023-09-28 | 51.22 | $11.94 | 636503 |
| 2023-09-27 | 46.96 | $11.63 | 804300 |
| 2023-09-26 | 43.64 | $11.41 | 519900 |
| 2023-09-25 | 46.67 | $11.65 | 876816 |
| 2023-09-22 | 44.54 | $11.51 | 418200 |
| 2023-09-21 | 46.30 | $11.65 | 359800 |
| 2023-09-20 | 48.51 | $11.82 | 731121 |
| 2023-09-19 | 50.39 | $11.96 | 664244 |
| 2023-09-18 | 50.52 | $11.97 | 601304 |
| 2023-09-15 | 55.53 | $12.33 | 2.9M |
| 2023-09-14 | 50.90 | $11.97 | 1.2M |
| 2023-09-13 | 46.34 | $11.66 | 982518 |
| 2023-09-12 | 52.30 | $12.06 | 505331 |
| 2023-09-11 | 50.17 | $11.92 | 694616 |
| 2023-09-08 | 51.42 | $12.00 | 859200 |
| 2023-09-07 | 46.35 | $11.68 | 652015 |
| 2023-09-06 | 47.98 | $11.79 | 649615 |
| 2023-09-05 | 47.98 | $11.79 | 982719 |
| 2023-09-01 | 48.83 | $11.85 | 669900 |
| 2023-08-31 | 48.10 | $11.80 | 1.2M |
| 2023-08-30 | 49.85 | $11.93 | 850800 |
| 2023-08-29 | 51.78 | $12.07 | 1.0M |
| 2023-08-28 | 44.84 | $11.59 | 1.4M |
| 2023-08-25 | 32.79 | $10.96 | 754219 |
| 2023-08-24 | 35.48 | $11.19 | 868812 |
| 2023-08-23 | 36.85 | $11.30 | 538126 |
| 2023-08-22 | 35.78 | $11.25 | 627200 |
| 2023-08-21 | 34.51 | $11.19 | 663027 |
| 2023-08-18 | 35.62 | $11.29 | 694642 |
| 2023-08-17 | 33.79 | $11.20 | 1.2M |
| 2023-08-16 | 38.27 | $11.59 | 870500 |
| 2023-08-15 | 39.02 | $11.65 | 716129 |
| 2023-08-14 | 39.14 | $11.66 | 564947 |
| 2023-08-11 | 42.15 | $11.90 | 471100 |
| 2023-08-10 | 45.48 | $12.14 | 526800 |
| 2023-08-09 | 47.40 | $12.27 | 409600 |
| 2023-08-08 | 48.76 | $12.36 | 358200 |
| 2023-08-07 | 48.90 | $12.37 | 451000 |
| 2023-08-04 | 44.08 | $12.07 | 811000 |
| 2023-08-03 | 42.88 | $12.00 | 1.2M |
| 2023-08-02 | 45.81 | $12.22 | 820300 |
| 2023-08-01 | 51.07 | $12.57 | 898800 |
| 2023-07-31 | 53.23 | $12.70 | 1.1M |
| 2023-07-28 | 53.09 | $12.69 | 793900 |
| 2023-07-27 | 44.99 | $12.19 | 596532 |
| 2023-07-26 | 45.28 | $12.21 | 630615 |
| 2023-07-25 | 46.60 | $12.30 | 450306 |
| 2023-07-24 | 47.18 | $12.34 | 530200 |
| 2023-07-21 | 49.36 | $12.49 | 564000 |
| 2023-07-20 | 49.06 | $12.47 | 462318 |
| 2023-07-19 | 52.92 | $12.73 | 842800 |
| 2023-07-18 | 51.67 | $12.64 | 727300 |
| 2023-07-17 | 47.88 | $12.38 | 416400 |
| 2023-07-14 | 49.73 | $12.51 | 549000 |
| 2023-07-13 | 55.72 | $12.89 | 503300 |
| 2023-07-12 | 56.23 | $12.92 | 702836 |
| 2023-07-11 | 60.04 | $13.14 | 675932 |
| 2023-07-10 | 60.04 | $13.14 | 813500 |
| 2023-07-07 | 57.06 | $12.89 | 750300 |
| 2023-07-06 | 53.20 | $12.60 | 1.0M |
| 2023-07-05 | 53.06 | $12.59 | 742730 |
| 2023-07-03 | 56.89 | $12.83 | 424130 |
| 2023-06-30 | 49.37 | $12.31 | 869757 |
| 2023-06-29 | 48.88 | $12.28 | 434803 |
| 2023-06-28 | 44.47 | $12.02 | 714738 |
| 2023-06-27 | 44.47 | $12.02 | 798400 |
| 2023-06-26 | 41.68 | $11.86 | 1.1M |
| 2023-06-23 | 39.51 | $11.74 | 1.8M |
| 2023-06-22 | 42.38 | $11.97 | 1.2M |
| 2023-06-21 | 45.37 | $12.19 | 982700 |
| 2023-06-20 | 44.01 | $12.11 | 1.3M |
| 2023-06-16 | 46.64 | $12.30 | 3.1M |
| 2023-06-15 | 46.64 | $12.30 | 1.4M |
| 2023-06-14 | 47.87 | $12.39 | 1.2M |
| 2023-06-13 | 48.40 | $12.43 | 1.2M |
| 2023-06-12 | 50.98 | $12.62 | 662248 |
| 2023-06-09 | 51.95 | $12.69 | 653400 |
| 2023-06-08 | 55.84 | $12.96 | 731815 |
| 2023-06-07 | 56.89 | $13.03 | 1.1M |
| 2023-06-06 | 54.20 | $12.80 | 921700 |
| 2023-06-05 | 47.44 | $12.30 | 647611 |
| 2023-06-02 | 50.41 | $12.51 | 773300 |
| 2023-06-01 | 39.44 | $11.87 | 724600 |
| 2023-05-31 | 34.73 | $11.65 | 1.0M |
| 2023-05-30 | 36.57 | $11.80 | 614641 |
| 2023-05-26 | 37.58 | $11.88 | 478918 |
| 2023-05-25 | 35.02 | $11.76 | 735300 |
| 2023-05-24 | 35.84 | $11.83 | 664248 |
| 2023-05-23 | 40.15 | $12.17 | 709213 |
| 2023-05-22 | 40.55 | $12.20 | 616326 |
| 2023-05-19 | 44.42 | $12.47 | 462304 |
| 2023-05-18 | 45.34 | $12.53 | 643836 |
| 2023-05-17 | 42.53 | $12.38 | 1.0M |
| 2023-05-16 | 41.00 | $12.30 | 1.8M |
| 2023-05-15 | 44.99 | $12.58 | 744528 |
| 2023-05-12 | 46.69 | $12.69 | 623949 |
| 2023-05-11 | 45.62 | $12.63 | 954600 |
| 2023-05-10 | 47.73 | $12.77 | 824501 |
| 2023-05-09 | 47.57 | $12.76 | 864800 |
| 2023-05-08 | 46.77 | $12.71 | 697500 |
| 2023-05-05 | 49.03 | $12.87 | 1.2M |
| 2023-05-04 | 49.32 | $12.89 | 762500 |
| 2023-05-03 | 47.59 | $12.77 | 1.3M |
| 2023-05-02 | 43.64 | $12.51 | 664200 |
| 2023-05-01 | 45.52 | $12.66 | 483816 |
| 2023-04-28 | 45.52 | $12.66 | 715500 |
| 2023-04-27 | 41.75 | $12.41 | 587607 |
| 2023-04-26 | 41.59 | $12.40 | 507000 |
| 2023-04-25 | 43.33 | $12.56 | 580540 |
| 2023-04-24 | 45.96 | $12.79 | 627000 |
| 2023-04-21 | 44.85 | $12.71 | 662124 |
| 2023-04-20 | 43.20 | $12.59 | 464312 |
| 2023-04-19 | 47.48 | $12.97 | 632400 |
| 2023-04-18 | 49.44 | $13.13 | 586400 |
| 2023-04-17 | 49.31 | $13.12 | 780800 |
| 2023-04-14 | 45.64 | $12.83 | 795400 |
| 2023-04-13 | 45.38 | $12.81 | 683200 |
| 2023-04-12 | 41.53 | $12.52 | 759900 |
| 2023-04-11 | 44.51 | $12.81 | 1.0M |
| 2023-04-10 | 41.92 | $12.62 | 980800 |
| 2023-04-06 | 42.61 | $12.69 | 520724 |
| 2023-04-05 | 41.42 | $12.60 | 625045 |
| 2023-04-04 | 42.35 | $12.70 | 649100 |
| 2023-04-03 | 43.55 | $12.83 | 1.1M |
| 2023-03-31 | 46.04 | $13.09 | 933500 |
| 2023-03-30 | 39.76 | $12.59 | 771601 |
| 2023-03-29 | 40.48 | $12.67 | 662348 |
| 2023-03-28 | 35.21 | $12.29 | 582600 |
| 2023-03-27 | 35.21 | $12.29 | 512025 |
| 2023-03-24 | 33.25 | $12.15 | 721026 |
| 2023-03-23 | 31.99 | $12.06 | 674300 |
| 2023-03-22 | 34.10 | $12.37 | 761200 |
| 2023-03-21 | 40.45 | $13.15 | 825900 |
| 2023-03-20 | 39.49 | $13.08 | 956603 |
| 2023-03-17 | 37.15 | $12.91 | 2.4M |
| 2023-03-16 | 41.35 | $13.38 | 1.0M |
| 2023-03-15 | 41.92 | $13.44 | 1.2M |
| 2023-03-14 | 41.67 | $13.42 | 976900 |
| 2023-03-13 | 39.64 | $13.26 | 1.0M |
| 2023-03-10 | 41.35 | $13.46 | 985515 |
| 2023-03-09 | 42.57 | $13.60 | 724100 |
| 2023-03-08 | 50.09 | $14.35 | 928800 |
| 2023-03-07 | 49.86 | $14.33 | 707400 |
| 2023-03-06 | 50.73 | $14.41 | 862107 |
| 2023-03-03 | 55.80 | $14.85 | 1.1M |
| 2023-03-02 | 54.12 | $14.68 | 882208 |
| 2023-03-01 | 52.50 | $14.52 | 1.3M |
| 2023-02-28 | 47.20 | $14.04 | 1.9M |
| 2023-02-27 | 51.03 | $14.38 | 842813 |
| 2023-02-24 | 50.12 | $14.30 | 1.0M |
| 2023-02-23 | 51.13 | $14.39 | 635340 |
| 2023-02-22 | 48.04 | $14.11 | 906423 |
| 2023-02-21 | 45.34 | $13.88 | 584114 |
| 2023-02-17 | 46.74 | $14.02 | 601300 |
| 2023-02-16 | 48.48 | $14.19 | 567807 |
| 2023-02-15 | 53.10 | $14.61 | 324338 |
| 2023-02-14 | 52.69 | $14.57 | 603617 |
| 2023-02-13 | 53.35 | $14.63 | 440100 |
| 2023-02-10 | 49.43 | $14.24 | 786300 |
| 2023-02-09 | 52.21 | $14.50 | 726014 |
| 2023-02-08 | 51.11 | $14.39 | 814700 |
| 2023-02-07 | 54.48 | $14.70 | 723617 |
| 2023-02-06 | 52.96 | $14.54 | 682538 |
| 2023-02-03 | 55.84 | $14.80 | 747200 |
| 2023-02-02 | 59.01 | $15.07 | 639766 |
| 2023-02-01 | 56.58 | $14.79 | 473847 |
| 2023-01-31 | 57.86 | $14.90 | 768246 |
| 2023-01-30 | 54.29 | $14.50 | 292742 |
| 2023-01-27 | 57.41 | $14.77 | 300624 |
| 2023-01-26 | 56.71 | $14.69 | 392000 |
| 2023-01-25 | 55.23 | $14.52 | 509500 |
| 2023-01-24 | 53.90 | $14.37 | 654002 |
| 2023-01-23 | 55.04 | $14.48 | 505206 |
| 2023-01-20 | 54.87 | $14.46 | 691800 |
| 2023-01-19 | 50.40 | $13.94 | 671814 |
| 2023-01-18 | 48.72 | $13.76 | 581700 |
| 2023-01-17 | 50.06 | $13.91 | 351044 |
| 2023-01-13 | 47.79 | $13.66 | 463248 |
| 2023-01-12 | 49.68 | $13.88 | 531033 |
| 2023-01-11 | 45.70 | $13.45 | 380500 |
| 2023-01-10 | 38.75 | $12.80 | 580522 |
| 2023-01-09 | 37.22 | $12.67 | 512600 |
| 2023-01-06 | 38.70 | $12.88 | 362944 |
| 2023-01-05 | 34.33 | $12.51 | 503800 |
| 2023-01-04 | 36.90 | $12.89 | 1.1M |
| 2023-01-03 | 35.57 | $12.78 | 572319 |
| 2022-12-30 | 38.36 | $13.18 | 341212 |
| 2022-12-29 | 36.83 | $13.05 | 341000 |
| 2022-12-28 | 33.84 | $12.80 | 392547 |
| 2022-12-27 | 35.50 | $13.06 | 326000 |
| 2022-12-23 | 36.42 | $13.20 | 446124 |
| 2022-12-22 | 34.11 | $13.00 | 840315 |
| 2022-12-21 | 34.65 | $13.09 | 737729 |
| 2022-12-20 | 38.77 | $13.73 | 553800 |
| 2022-12-19 | 38.22 | $13.68 | 534302 |
| 2022-12-16 | 38.88 | $13.78 | 2.2M |
| 2022-12-15 | 42.95 | $14.36 | 907000 |
| 2022-12-14 | 47.70 | $14.94 | 598600 |
| 2022-12-13 | 50.92 | $15.29 | 1.2M |
| 2022-12-12 | 51.78 | $15.38 | 929800 |
| 2022-12-09 | 50.10 | $15.19 | 916420 |
| 2022-12-08 | 50.01 | $15.18 | 1.0M |
| 2022-12-07 | 46.27 | $14.76 | 1.8M |
| 2022-12-06 | 44.19 | $14.54 | 485800 |
| 2022-12-05 | 44.19 | $14.54 | 555407 |
| 2022-12-02 | 49.53 | $15.22 | 250000 |
| 2022-12-01 | 51.63 | $15.46 | 587400 |
| 2022-11-30 | 51.30 | $15.42 | 779800 |
| 2022-11-29 | 48.41 | $15.07 | 707100 |
| 2022-11-28 | 47.74 | $14.99 | 481912 |
| 2022-11-25 | 49.19 | $15.18 | 154400 |
| 2022-11-23 | 48.56 | $15.10 | 780900 |
| 2022-11-22 | 49.58 | $15.24 | 371710 |
| 2022-11-21 | 48.41 | $15.08 | 395900 |
| 2022-11-18 | 48.81 | $15.14 | 800700 |
| 2022-11-17 | 44.81 | $14.59 | 538621 |
| 2022-11-16 | 45.80 | $14.75 | 480706 |
| 2022-11-15 | 47.74 | $15.06 | 378000 |
| 2022-11-14 | 47.60 | $15.04 | 353408 |
| 2022-11-11 | 50.81 | $15.55 | 397100 |
| 2022-11-10 | 50.25 | $15.46 | 703846 |
| 2022-11-09 | 39.71 | $14.01 | 734100 |
| 2022-11-08 | 41.99 | $14.40 | 601200 |
| 2022-11-07 | 40.75 | $14.25 | 547100 |
| 2022-11-04 | 41.65 | $14.41 | 598600 |
| 2022-11-03 | 39.09 | $14.09 | 905802 |
| 2022-11-02 | 43.01 | $14.79 | 1.3M |
| 2022-11-01 | 62.71 | $17.10 | 375400 |
| 2022-10-31 | 62.57 | $17.08 | 612309 |
| 2022-10-28 | 62.30 | $17.04 | 375600 |
| 2022-10-27 | 60.95 | $16.84 | 373311 |
| 2022-10-26 | 60.35 | $16.75 | 377800 |
| 2022-10-25 | 59.36 | $16.60 | 635100 |
| 2022-10-24 | 57.25 | $16.29 | 352502 |
| 2022-10-21 | 56.63 | $16.20 | 480104 |
| 2022-10-20 | 52.88 | $15.68 | 1.1M |
| 2022-10-19 | 55.98 | $16.03 | 580007 |
| 2022-10-18 | 55.69 | $15.99 | 345700 |
| 2022-10-17 | 53.73 | $15.71 | 581100 |
| 2022-10-14 | 48.53 | $15.04 | 624700 |
| 2022-10-13 | 49.00 | $15.10 | 975538 |
| 2022-10-12 | 42.51 | $14.36 | 830271 |
| 2022-10-11 | 40.56 | $14.16 | 634200 |
| 2022-10-10 | 40.47 | $14.15 | 319942 |
| 2022-10-07 | 41.09 | $14.25 | 409603 |
| 2022-10-06 | 42.47 | $14.47 | 370200 |
| 2022-10-05 | 43.41 | $14.62 | 340900 |
| 2022-10-04 | 44.10 | $14.73 | 661700 |
| 2022-10-03 | 39.68 | $14.19 | 442110 |
| 2022-09-30 | 36.13 | $13.79 | 677300 |
| 2022-09-29 | 35.13 | $13.68 | 373800 |
| 2022-09-28 | 38.39 | $14.31 | 393400 |
| 2022-09-27 | 33.55 | $13.79 | 529600 |
| 2022-09-26 | 33.07 | $13.74 | 460406 |
| 2022-09-23 | 34.89 | $14.12 | 466800 |
| 2022-09-22 | 36.93 | $14.52 | 502900 |
| 2022-09-21 | 41.46 | $15.31 | 1.0M |
| 2022-09-20 | 49.06 | $16.36 | 427300 |
| 2022-09-19 | 49.47 | $16.41 | 359500 |
| 2022-09-16 | 48.15 | $16.25 | 1.1M |
| 2022-09-15 | 47.91 | $16.22 | 354205 |
| 2022-09-14 | 50.93 | $16.62 | 414200 |
| 2022-09-13 | 48.14 | $16.26 | 527247 |
| 2022-09-12 | 54.51 | $17.04 | 287912 |
| 2022-09-09 | 50.95 | $16.59 | 295424 |
| 2022-09-08 | 47.39 | $16.18 | 240050 |
| 2022-09-07 | 48.37 | $16.30 | 662300 |
| 2022-09-06 | 40.83 | $15.52 | 430900 |
| 2022-09-02 | 41.87 | $15.66 | 319900 |
| 2022-09-01 | 41.87 | $15.66 | 341731 |
| 2022-08-31 | 43.30 | $15.86 | 416600 |
| 2022-08-30 | 45.50 | $16.16 | 301421 |
| 2022-08-29 | 45.65 | $16.18 | 398822 |
| 2022-08-26 | 47.86 | $16.48 | 346200 |
| 2022-08-25 | 56.92 | $17.52 | 350528 |
| 2022-08-24 | 53.80 | $17.13 | 272600 |
| 2022-08-23 | 52.89 | $17.02 | 320909 |
| 2022-08-22 | 54.28 | $17.17 | 287123 |
| 2022-08-19 | 57.84 | $17.54 | 382447 |
| 2022-08-18 | 65.58 | $18.24 | 468400 |
| 2022-08-17 | 63.45 | $17.92 | 474600 |
| 2022-08-16 | 67.14 | $18.22 | 425900 |
| 2022-08-15 | 65.29 | $17.93 | 355800 |
| 2022-08-12 | 64.23 | $17.77 | 379008 |
| 2022-08-11 | 61.67 | $17.40 | 521600 |
| 2022-08-10 | 58.46 | $16.98 | 476311 |
| 2022-08-09 | 56.22 | $16.71 | 658900 |
| 2022-08-08 | 56.33 | $16.72 | 436229 |
| 2022-08-05 | 55.77 | $16.65 | 351700 |
| 2022-08-04 | 56.06 | $16.68 | 406400 |
| 2022-08-03 | 55.17 | $16.56 | 530900 |
| 2022-08-02 | 51.84 | $16.13 | 276900 |
| 2022-08-01 | 53.87 | $16.36 | 346600 |
| 2022-07-29 | 54.40 | $16.42 | 381401 |
| 2022-07-28 | 53.83 | $16.34 | 381000 |
| 2022-07-27 | 51.81 | $16.06 | 506878 |
| 2022-07-26 | 48.77 | $15.66 | 485429 |
| 2022-07-25 | 50.67 | $15.91 | 399600 |
| 2022-07-22 | 47.73 | $15.53 | 378400 |
| 2022-07-21 | 50.27 | $15.87 | 423600 |
| 2022-07-20 | 52.30 | $16.13 | 382200 |
| 2022-07-19 | 50.25 | $15.85 | 662200 |
| 2022-07-18 | 46.00 | $15.31 | 530900 |
| 2022-07-15 | 43.27 | $14.99 | 622213 |
| 2022-07-14 | 40.88 | $14.72 | 333400 |
| 2022-07-13 | 41.43 | $14.81 | 331924 |
| 2022-07-12 | 41.10 | $14.77 | 405502 |
| 2022-07-11 | 38.32 | $14.44 | 398244 |
| 2022-07-08 | 39.06 | $14.58 | 370800 |
| 2022-07-07 | 39.42 | $14.65 | 635100 |
| 2022-07-06 | 36.71 | $14.31 | 504400 |
| 2022-07-05 | 38.54 | $14.69 | 854643 |
| 2022-07-01 | 37.84 | $14.60 | 601508 |
| 2022-06-30 | 37.32 | $14.53 | 1.1M |
| 2022-06-29 | 37.25 | $14.52 | 741800 |
| 2022-06-28 | 37.70 | $14.63 | 473000 |
| 2022-06-27 | 37.94 | $14.69 | 673110 |
| 2022-06-24 | 38.64 | $14.87 | 1.4M |
| 2022-06-23 | 30.91 | $13.72 | 791601 |
| 2022-06-22 | 30.69 | $13.69 | 746100 |
| 2022-06-21 | 32.70 | $14.31 | 473100 |
| 2022-06-17 | 32.94 | $14.38 | 1.0M |
| 2022-06-16 | 33.65 | $14.60 | 549307 |
| 2022-06-15 | 38.57 | $15.97 | 573200 |
| 2022-06-14 | 35.49 | $15.50 | 426709 |
| 2022-06-13 | 34.90 | $15.41 | 646205 |
| 2022-06-10 | 41.70 | $17.09 | 585800 |
| 2022-06-09 | 46.97 | $18.11 | 533526 |
| 2022-06-08 | 53.25 | $19.11 | 455900 |
| 2022-06-07 | 55.95 | $19.49 | 461500 |
| 2022-06-06 | 54.09 | $19.17 | 472846 |
| 2022-06-03 | 51.91 | $18.81 | 420245 |
| 2022-06-02 | 53.45 | $19.04 | 483011 |
| 2022-06-01 | 51.98 | $18.79 | 477400 |
| 2022-05-31 | 49.57 | $18.39 | 1.3M |
| 2022-05-27 | 50.23 | $18.50 | 1.2M |
| 2022-05-26 | 48.14 | $18.15 | 1.2M |
| 2022-05-25 | 46.56 | $17.89 | 490729 |
| 2022-05-24 | 42.67 | $17.28 | 502200 |
| 2022-05-23 | 43.92 | $17.53 | 663740 |
| 2022-05-20 | 41.79 | $17.20 | 565900 |
| 2022-05-19 | 46.98 | $18.21 | 959900 |
| 2022-05-18 | 49.46 | $18.64 | 1.2M |
| 2022-05-17 | 53.46 | $19.28 | 549202 |
| 2022-05-16 | 48.79 | $18.52 | 476000 |
| 2022-05-13 | 48.34 | $18.45 | 722000 |
| 2022-05-12 | 44.89 | $17.93 | 655300 |
| 2022-05-11 | 44.76 | $17.91 | 461729 |
| 2022-05-10 | 47.81 | $18.46 | 650200 |
| 2022-05-09 | 41.16 | $17.50 | 601500 |
| 2022-05-06 | 47.30 | $18.53 | 553143 |
| 2022-05-05 | 45.42 | $18.28 | 583800 |
| 2022-05-04 | 50.40 | $19.01 | 606346 |
| 2022-05-03 | 49.17 | $18.84 | 694824 |
| 2022-05-02 | 49.17 | $18.84 | 490613 |
| 2022-04-29 | 52.28 | $19.29 | 619100 |
| 2022-04-28 | 58.26 | $20.06 | 319200 |
| 2022-04-27 | 54.95 | $19.54 | 554013 |
| 2022-04-26 | 53.68 | $19.35 | 485000 |
| 2022-04-25 | 56.22 | $19.67 | 357939 |
| 2022-04-22 | 54.29 | $19.37 | 350700 |
| 2022-04-21 | 55.53 | $19.53 | 380200 |
| 2022-04-20 | 57.40 | $19.77 | 750600 |
| 2022-04-19 | 55.13 | $19.39 | 488606 |
| 2022-04-18 | 51.65 | $18.85 | 369146 |
| 2022-04-14 | 53.55 | $19.11 | 497315 |
| 2022-04-13 | 53.69 | $19.13 | 549600 |
| 2022-04-12 | 46.90 | $18.13 | 659900 |
| 2022-04-11 | 43.26 | $17.67 | 680841 |
| 2022-04-08 | 41.61 | $17.47 | 345200 |
| 2022-04-07 | 44.17 | $17.89 | 476700 |
| 2022-04-06 | 47.56 | $18.40 | 512979 |
| 2022-04-05 | 51.93 | $18.99 | 355645 |
| 2022-04-04 | 56.71 | $19.56 | 320700 |
| 2022-04-01 | 56.80 | $19.57 | 403308 |
| 2022-03-31 | 54.96 | $19.29 | 550500 |
| 2022-03-30 | 56.60 | $19.49 | 381900 |
| 2022-03-29 | 59.11 | $19.79 | 672700 |
| 2022-03-28 | 53.78 | $18.97 | 362926 |
| 2022-03-25 | 54.11 | $19.01 | 284800 |
| 2022-03-24 | 51.15 | $18.59 | 330500 |
| 2022-03-23 | 50.36 | $18.48 | 290929 |
| 2022-03-22 | 54.00 | $18.96 | 447916 |
| 2022-03-21 | 53.34 | $18.86 | 361900 |
| 2022-03-18 | 56.79 | $19.30 | 961100 |
| 2022-03-17 | 54.43 | $18.93 | 416600 |
| 2022-03-16 | 55.05 | $19.01 | 570905 |
| 2022-03-15 | 52.96 | $18.68 | 459000 |
| 2022-03-14 | 51.80 | $18.50 | 451046 |
| 2022-03-11 | 53.18 | $18.70 | 490527 |
| 2022-03-10 | 55.00 | $18.96 | 457031 |
| 2022-03-09 | 53.43 | $18.69 | 587800 |
| 2022-03-08 | 51.16 | $18.31 | 694826 |
| 2022-03-07 | 46.80 | $17.64 | 532300 |
| 2022-03-04 | 51.34 | $18.34 | 392711 |
| 2022-03-03 | 52.31 | $18.48 | 544701 |
| 2022-03-02 | 55.20 | $18.89 | 632007 |
| 2022-03-01 | 49.00 | $17.94 | 1.1M |
| 2022-02-28 | 53.43 | $18.54 | 690000 |
| 2022-02-25 | 54.29 | $18.65 | 646600 |
| 2022-02-24 | 52.86 | $18.43 | 924100 |
| 2022-02-23 | 49.43 | $17.93 | 622800 |
| 2022-02-22 | 52.94 | $18.41 | 540600 |
| 2022-02-18 | 56.68 | $18.88 | 463600 |
| 2022-02-17 | 61.04 | $19.38 | 610500 |
| 2022-02-16 | 60.70 | $19.32 | 306041 |
| 2022-02-15 | 58.61 | $18.96 | 398807 |
| 2022-02-14 | 53.53 | $18.18 | 559800 |
| 2022-02-11 | 52.97 | $18.10 | 682822 |
| 2022-02-10 | 57.33 | $18.63 | 550100 |
| 2022-02-09 | 58.46 | $18.76 | 683400 |
| 2022-02-08 | 55.46 | $18.29 | 515836 |
| 2022-02-07 | 52.33 | $17.84 | 591026 |
| 2022-02-04 | 49.56 | $17.47 | 485100 |
| 2022-02-03 | 45.94 | $17.02 | 437600 |
| 2022-02-02 | 46.79 | $17.14 | 556900 |
| 2022-02-01 | 49.25 | $17.48 | 601900 |
| 2022-01-31 | 48.18 | $17.34 | 524141 |
| 2022-01-28 | 43.43 | $16.75 | 707341 |
| 2022-01-27 | 38.73 | $16.23 | 783300 |
| 2022-01-26 | 45.67 | $17.23 | 460365 |
| 2022-01-25 | 47.11 | $17.41 | 636949 |
| 2022-01-24 | 47.67 | $17.48 | 656402 |
| 2022-01-21 | 46.73 | $17.37 | 697500 |
| 2022-01-20 | 47.39 | $17.46 | 385921 |
| 2022-01-19 | 50.24 | $17.84 | 401500 |
| 2022-01-18 | 54.87 | $18.40 | 496583 |
| 2022-01-14 | 57.00 | $18.64 | 392000 |
| 2022-01-13 | 55.49 | $18.42 | 574100 |
| 2022-01-12 | 52.24 | $17.97 | 769500 |
| 2022-01-11 | 54.69 | $18.26 | 603409 |
| 2022-01-10 | 50.42 | $17.70 | 800400 |
| 2022-01-07 | 56.36 | $18.36 | 609210 |
| 2022-01-06 | 52.84 | $17.92 | 507900 |
| 2022-01-05 | 51.40 | $17.75 | 798500 |
| 2022-01-04 | 60.24 | $18.61 | 502500 |
| 2022-01-03 | 59.23 | $18.48 | 456609 |
| 2021-12-31 | 56.24 | $18.11 | 526216 |
| 2021-12-30 | 55.99 | $18.08 | 539700 |
| 2021-12-29 | 54.85 | $17.94 | 495545 |
| 2021-12-28 | 55.33 | $17.99 | 572000 |
| 2021-12-27 | 57.56 | $18.22 | 672619 |
| 2021-12-23 | 56.84 | $18.12 | 416502 |
| 2021-12-22 | 57.12 | $18.15 | 458336 |
| 2021-12-21 | 55.27 | $17.88 | 480828 |
| 2021-12-20 | 45.29 | $16.68 | 894300 |
| 2021-12-17 | 45.94 | $16.76 | 1.7M |
| 2021-12-16 | 43.74 | $16.53 | 793500 |
| 2021-12-15 | 44.41 | $16.62 | 931022 |
| 2021-12-14 | 44.05 | $16.58 | 426023 |
| 2021-12-13 | 44.95 | $16.71 | 558009 |
| 2021-12-10 | 48.61 | $17.21 | 565915 |
| 2021-12-09 | 48.84 | $17.24 | 359400 |
| 2021-12-08 | 51.58 | $17.60 | 372800 |
| 2021-12-07 | 48.93 | $17.25 | 794503 |
| 2021-12-06 | 48.01 | $17.13 | 608801 |
| 2021-12-03 | 38.69 | $16.07 | 1.5M |
| 2021-12-02 | 38.49 | $16.05 | 712541 |
| 2021-12-01 | 31.57 | $15.39 | 1.6M |
| 2021-11-30 | 33.07 | $15.67 | 1.0M |
| 2021-11-29 | 35.11 | $16.03 | 559300 |
| 2021-11-26 | 34.25 | $15.95 | 620700 |
| 2021-11-24 | 41.21 | $17.03 | 896936 |
| 2021-11-23 | 38.69 | $16.80 | 1.6M |
| 2021-11-22 | 37.81 | $16.72 | 2.8M |
| 2021-11-19 | 41.26 | $17.21 | 635700 |
| 2021-11-18 | 44.91 | $17.67 | 416541 |
| 2021-11-17 | 47.24 | $17.94 | 441447 |
| 2021-11-16 | 47.85 | $18.01 | 421900 |
| 2021-11-15 | 49.32 | $18.18 | 348313 |
| 2021-11-12 | 50.36 | $18.30 | 500334 |
| 2021-11-11 | 51.75 | $18.46 | 315437 |
| 2021-11-10 | 56.64 | $18.99 | 451939 |
| 2021-11-09 | 61.20 | $19.43 | 351040 |
| 2021-11-08 | 64.22 | $19.70 | 249700 |
| 2021-11-05 | 69.26 | $20.12 | 850712 |
| 2021-11-04 | 61.63 | $19.00 | 398432 |
| 2021-11-03 | 64.06 | $19.18 | 430249 |
| 2021-11-02 | 57.93 | $18.48 | 437000 |
| 2021-11-01 | 57.44 | $18.43 | 401600 |
| 2021-10-29 | 50.50 | $17.80 | 588600 |
| 2021-10-28 | 51.51 | $17.88 | 306600 |
| 2021-10-27 | 47.92 | $17.59 | 446600 |
| 2021-10-26 | 48.39 | $17.63 | 521400 |
| 2021-10-25 | 51.51 | $17.89 | 482842 |
| 2021-10-22 | 49.23 | $17.70 | 315700 |
| 2021-10-21 | 50.18 | $17.78 | 628419 |
| 2021-10-20 | 48.54 | $17.64 | 573700 |
| 2021-10-19 | 49.31 | $17.71 | 476131 |
| 2021-10-18 | 53.69 | $18.09 | 445400 |
| 2021-10-15 | 49.91 | $17.75 | 429700 |
| 2021-10-14 | 48.01 | $17.59 | 329637 |
| 2021-10-13 | 46.06 | $17.43 | 580300 |
| 2021-10-12 | 50.06 | $17.79 | 204000 |
| 2021-10-11 | 49.72 | $17.76 | 208709 |
| 2021-10-08 | 48.93 | $17.69 | 339120 |
| 2021-10-07 | 50.32 | $17.82 | 542100 |
| 2021-10-06 | 50.11 | $17.80 | 385700 |
| 2021-10-05 | 52.93 | $18.07 | 518900 |
| 2021-10-04 | 54.55 | $18.22 | 636800 |
| 2021-10-01 | 54.87 | $18.25 | 783419 |
| 2021-09-30 | 50.16 | $17.74 | 435200 |
| 2021-09-29 | 56.53 | $18.32 | 397107 |
| 2021-09-28 | 60.42 | $18.63 | 406600 |
| 2021-09-27 | 61.86 | $18.74 | 364406 |
| 2021-09-24 | 60.23 | $18.54 | 288918 |
| 2021-09-23 | 59.48 | $18.45 | 353700 |
| 2021-09-22 | 55.74 | $18.02 | 750029 |
| 2021-09-21 | 54.05 | $17.84 | 342400 |
| 2021-09-20 | 50.78 | $17.51 | 487030 |
| 2021-09-17 | 50.47 | $17.48 | 2.1M |
| 2021-09-16 | 49.68 | $17.40 | 1.1M |
| 2021-09-15 | 49.59 | $17.39 | 578329 |
| 2021-09-14 | 49.50 | $17.38 | 452700 |
| 2021-09-13 | 49.50 | $17.38 | 464715 |
| 2021-09-10 | 42.05 | $16.59 | 511241 |
| 2021-09-09 | 43.76 | $16.81 | 603144 |
| 2021-09-08 | 44.78 | $16.94 | 506425 |
| 2021-09-07 | 46.85 | $17.20 | 304400 |
| 2021-09-03 | 46.31 | $17.14 | 526500 |
| 2021-09-02 | 48.35 | $17.40 | 458200 |
| 2021-09-01 | 48.59 | $17.43 | 264937 |
| 2021-08-31 | 48.51 | $17.42 | 365152 |
| 2021-08-30 | 46.31 | $17.14 | 275500 |
| 2021-08-27 | 48.34 | $17.43 | 425000 |
| 2021-08-26 | 42.73 | $16.75 | 320900 |
| 2021-08-25 | 45.06 | $17.09 | 252900 |
| 2021-08-24 | 44.81 | $17.06 | 216600 |
| 2021-08-23 | 42.30 | $16.76 | 291200 |
| 2021-08-20 | 39.33 | $16.42 | 458100 |
| 2021-08-19 | 36.40 | $16.10 | 490200 |
| 2021-08-18 | 37.31 | $16.27 | 433816 |
| 2021-08-17 | 36.15 | $16.14 | 525400 |
| 2021-08-16 | 38.00 | $16.50 | 998142 |
| 2021-08-13 | 40.33 | $16.93 | 466417 |
| 2021-08-12 | 41.58 | $17.15 | 696000 |
| 2021-08-11 | 43.54 | $17.49 | 622800 |
| 2021-08-10 | 40.72 | $17.13 | 700312 |
| 2021-08-09 | 38.78 | $16.89 | 462522 |
| 2021-08-06 | 42.35 | $17.54 | 461428 |
| 2021-08-05 | 39.33 | $17.17 | 564013 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.92
2026-07-31
Close Price
$20.58
Vol: 1.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -61.92 | $20.58 | 1.2M |
| 2026-07-30 | -82.85 | $20.08 | 1.4M |
| 2026-07-29 | -10.04 | $21.82 | 989000 |
| 2026-07-28 | -0.46 | $21.82 | 494171 |
| 2026-07-27 | -6.60 | $21.65 | 625000 |
| 2026-07-24 | -8.54 | $21.49 | 474503 |
| 2026-07-23 | -25.27 | $21.03 | 709143 |
| 2026-07-22 | -9.89 | $21.31 | 522020 |
| 2026-07-21 | -0.57 | $21.43 | 557449 |
| 2026-07-20 | -12.80 | $21.10 | 496919 |
| 2026-07-17 | -2.21 | $21.00 | 495100 |
| 2026-07-16 | -13.41 | $20.75 | 562715 |
| 2026-07-15 | -15.17 | $20.60 | 422242 |
| 2026-07-14 | -30.05 | $20.28 | 717200 |
| 2026-07-13 | -45.36 | $20.00 | 412276 |
| 2026-07-10 | -31.73 | $20.17 | 583916 |
| 2026-07-09 | -27.50 | $20.17 | 412500 |
| 2026-07-08 | -39.47 | $19.78 | 690338 |
| 2026-07-07 | -22.56 | $20.23 | 725200 |
| 2026-07-06 | -24.44 | $20.18 | 684908 |
| 2026-07-02 | -15.89 | $20.35 | 760900 |
| 2026-07-01 | -28.35 | $19.90 | 1.3M |
| 2026-06-30 | -13.62 | $20.36 | 849700 |
| 2026-06-29 | -5.56 | $20.63 | 1.1M |
| 2026-06-26 | -0.56 | $20.81 | 2.6M |
| 2026-06-25 | -4.20 | $20.40 | 597942 |
| 2026-06-24 | -5.64 | $20.22 | 808800 |
| 2026-06-23 | -10.45 | $20.03 | 856006 |
| 2026-06-22 | -8.36 | $20.10 | 857810 |
| 2026-06-18 | -4.92 | $20.02 | 2.4M |
| 2026-06-17 | -10.20 | $19.53 | 1.0M |
| 2026-06-16 | -4.12 | $19.60 | 1.1M |
| 2026-06-15 | -16.15 | $19.13 | 1.7M |
| 2026-06-12 | -3.70 | $19.45 | 717876 |
| 2026-06-11 | 0.00 | $19.23 | 814900 |
| 2026-06-10 | -9.25 | $18.46 | 682324 |
| 2026-06-09 | -8.90 | $18.47 | 1.0M |
| 2026-06-08 | -13.70 | $18.33 | 1.2M |
| 2026-06-05 | -6.86 | $18.39 | 813500 |
| 2026-06-04 | -3.13 | $18.29 | 976913 |
| 2026-06-03 | -9.30 | $17.76 | 1.3M |
| 2026-06-02 | -9.30 | $17.76 | 749528 |
| 2026-06-01 | -11.86 | $17.52 | 652100 |
| 2026-05-29 | -19.59 | $17.37 | 958922 |
| 2026-05-28 | -10.31 | $17.55 | 689704 |
| 2026-05-27 | -9.94 | $17.43 | 631448 |
| 2026-05-26 | 0.00 | $17.34 | 542000 |
| 2026-05-22 | -28.67 | $16.82 | 539940 |
| 2026-05-21 | -21.68 | $16.92 | 414300 |
| 2026-05-20 | -23.08 | $16.90 | 409141 |
| 2026-05-19 | -58.74 | $16.39 | 562600 |
| 2026-05-18 | -60.14 | $16.37 | 867821 |
| 2026-05-15 | -92.31 | $15.91 | 1.2M |
| 2026-05-14 | -58.04 | $16.40 | 548645 |
| 2026-05-13 | -59.18 | $16.36 | 573712 |
| 2026-05-12 | -54.42 | $16.43 | 485526 |
| 2026-05-11 | -42.86 | $16.60 | 457600 |
| 2026-05-08 | -12.74 | $17.03 | 568082 |
| 2026-05-07 | -23.90 | $16.85 | 692800 |
| 2026-05-06 | -23.22 | $16.74 | 758100 |
| 2026-05-05 | -21.46 | $16.73 | 812623 |
| 2026-05-04 | -48.12 | $15.95 | 822747 |
| 2026-05-01 | -19.05 | $16.71 | 1.0M |
| 2026-04-30 | -16.52 | $16.27 | 688740 |
| 2026-04-29 | -25.45 | $16.07 | 1.2M |
| 2026-04-28 | -23.21 | $16.12 | 772813 |
| 2026-04-27 | -25.00 | $16.08 | 891700 |
| 2026-04-24 | -25.00 | $16.08 | 1.7M |
| 2026-04-23 | -24.55 | $16.09 | 663000 |
| 2026-04-22 | -30.36 | $15.96 | 550342 |
| 2026-04-21 | -16.96 | $16.26 | 478000 |
| 2026-04-20 | -1.92 | $16.44 | 343447 |
| 2026-04-17 | -6.79 | $16.25 | 853300 |
| 2026-04-16 | -23.83 | $15.82 | 575700 |
| 2026-04-15 | -17.29 | $15.96 | 1.1M |
| 2026-04-14 | -1.40 | $16.30 | 1.2M |
| 2026-04-13 | -0.52 | $16.10 | 812291 |
| 2026-04-10 | -6.45 | $15.86 | 578836 |
| 2026-04-09 | -7.55 | $15.59 | 619435 |
| 2026-04-08 | -11.67 | $15.18 | 741908 |
| 2026-04-07 | -55.00 | $14.66 | 526100 |
| 2026-04-06 | -50.00 | $14.72 | 510834 |
| 2026-04-02 | -46.92 | $14.81 | 621028 |
| 2026-04-01 | -64.08 | $14.63 | 589847 |
| 2026-03-31 | -54.78 | $14.83 | 576510 |
| 2026-03-30 | -65.61 | $14.66 | 553124 |
| 2026-03-27 | -67.52 | $14.63 | 541700 |
| 2026-03-26 | -50.00 | $15.11 | 534900 |
| 2026-03-25 | -54.55 | $15.02 | 552034 |
| 2026-03-24 | -68.18 | $14.75 | 571813 |
| 2026-03-23 | -73.31 | $14.75 | 748500 |
| 2026-03-20 | -93.64 | $14.27 | 1.4M |
| 2026-03-19 | -74.58 | $14.72 | 525912 |
| 2026-03-18 | -80.08 | $14.59 | 529148 |
| 2026-03-17 | -83.90 | $14.50 | 465710 |
| 2026-03-16 | -87.71 | $14.41 | 355500 |
| 2026-03-13 | -98.31 | $14.16 | 475146 |
| 2026-03-12 | -98.14 | $14.37 | 456000 |
| 2026-03-11 | -82.76 | $14.80 | 442619 |
| 2026-03-10 | -77.34 | $14.91 | 450300 |
| 2026-03-09 | -74.38 | $14.97 | 566149 |
| 2026-03-06 | -73.16 | $15.09 | 593300 |
| 2026-03-05 | -53.68 | $15.46 | 576340 |
| 2026-03-04 | -43.16 | $15.66 | 669422 |
| 2026-03-03 | -66.84 | $15.21 | 727300 |
| 2026-03-02 | -77.84 | $15.18 | 625622 |
| 2026-02-27 | -63.16 | $15.28 | 1.2M |
| 2026-02-26 | -26.70 | $15.97 | 1.8M |
| 2026-02-25 | -54.77 | $15.39 | 1.3M |
| 2026-02-24 | -39.20 | $15.70 | 761400 |
| 2026-02-23 | -17.82 | $15.92 | 786425 |
| 2026-02-20 | -7.47 | $16.10 | 497539 |
| 2026-02-19 | -22.41 | $15.84 | 580334 |
| 2026-02-18 | -30.46 | $15.70 | 461241 |
| 2026-02-17 | -17.20 | $15.91 | 386322 |
| 2026-02-13 | -26.88 | $15.73 | 466148 |
| 2026-02-12 | -40.32 | $15.48 | 879100 |
| 2026-02-11 | -10.73 | $15.95 | 512700 |
| 2026-02-10 | -1.83 | $15.98 | 596585 |
| 2026-02-09 | -7.41 | $15.62 | 539446 |
| 2026-02-06 | -7.03 | $15.56 | 526800 |
| 2026-02-05 | -23.39 | $15.32 | 540641 |
| 2026-02-04 | -8.87 | $15.50 | 641100 |
| 2026-02-03 | -43.26 | $15.00 | 519606 |
| 2026-02-02 | -47.62 | $14.91 | 604700 |
| 2026-01-30 | -50.89 | $14.75 | 734331 |
| 2026-01-29 | -48.52 | $14.79 | 600900 |
| 2026-01-28 | -64.50 | $14.52 | 702744 |
| 2026-01-27 | -43.79 | $14.87 | 728000 |
| 2026-01-26 | -31.36 | $15.08 | 778738 |
| 2026-01-23 | -24.26 | $15.20 | 1.2M |
| 2026-01-22 | -18.93 | $15.29 | 1.3M |
| 2026-01-21 | -5.80 | $15.22 | 1.4M |
| 2026-01-20 | -55.80 | $14.53 | 830824 |
| 2026-01-16 | -46.04 | $14.67 | 789027 |
| 2026-01-15 | -31.65 | $14.87 | 762104 |
| 2026-01-14 | -50.36 | $14.61 | 884418 |
| 2026-01-13 | -40.29 | $14.75 | 575801 |
| 2026-01-12 | -32.37 | $14.86 | 760700 |
| 2026-01-09 | -25.18 | $14.96 | 710627 |
| 2026-01-08 | -21.88 | $14.96 | 792323 |
| 2026-01-07 | -32.20 | $14.74 | 908800 |
| 2026-01-06 | -28.04 | $14.78 | 1.2M |
| 2026-01-05 | -48.68 | $14.39 | 1.4M |
| 2026-01-02 | -51.32 | $14.34 | 970326 |
| 2025-12-31 | -61.90 | $14.14 | 1.0M |
| 2025-12-30 | -44.97 | $14.46 | 1.7M |
| 2025-12-29 | -35.45 | $14.64 | 501200 |
| 2025-12-26 | -30.16 | $14.74 | 356131 |
| 2025-12-24 | -29.63 | $14.75 | 418900 |
| 2025-12-23 | -40.74 | $14.54 | 689300 |
| 2025-12-22 | -24.34 | $14.85 | 680135 |
| 2025-12-19 | -17.46 | $14.98 | 3.2M |
| 2025-12-18 | -11.46 | $15.09 | 909513 |
| 2025-12-17 | -7.41 | $15.14 | 799145 |
| 2025-12-16 | -4.97 | $14.92 | 1.2M |
| 2025-12-15 | -4.55 | $14.86 | 1.1M |
| 2025-12-12 | -3.70 | $14.69 | 1.1M |
| 2025-12-11 | -9.60 | $14.52 | 966913 |
| 2025-12-10 | -17.44 | $14.10 | 1.2M |
| 2025-12-09 | -52.94 | $13.79 | 901225 |
| 2025-12-08 | -82.35 | $13.54 | 790130 |
| 2025-12-05 | -54.01 | $13.50 | 550900 |
| 2025-12-04 | -52.00 | $13.46 | 644500 |
| 2025-12-03 | -28.32 | $13.75 | 483800 |
| 2025-12-02 | -29.02 | $13.68 | 629500 |
| 2025-12-01 | -23.29 | $13.73 | 497118 |
| 2025-11-28 | -10.44 | $13.98 | 279410 |
| 2025-11-26 | -9.64 | $14.00 | 820800 |
| 2025-11-25 | -4.98 | $14.04 | 749448 |
| 2025-11-24 | -11.59 | $13.81 | 1.1M |
| 2025-11-21 | -6.87 | $13.92 | 808203 |
| 2025-11-20 | -28.76 | $13.41 | 979900 |
| 2025-11-19 | -19.74 | $13.62 | 1.0M |
| 2025-11-18 | -16.74 | $13.69 | 920218 |
| 2025-11-17 | -23.18 | $13.54 | 1.2M |
| 2025-11-14 | -0.86 | $14.06 | 1.0M |
| 2025-11-13 | -9.57 | $13.83 | 897826 |
| 2025-11-12 | -8.70 | $13.85 | 932200 |
| 2025-11-11 | -7.14 | $13.83 | 826533 |
| 2025-11-10 | -5.48 | $13.82 | 1.0M |
| 2025-11-07 | -3.66 | $13.59 | 1.1M |
| 2025-11-06 | -31.94 | $13.05 | 1.3M |
| 2025-11-05 | -43.98 | $12.82 | 937100 |
| 2025-11-04 | -59.16 | $12.53 | 1.1M |
| 2025-11-03 | -56.02 | $12.59 | 1.8M |
| 2025-10-31 | -71.20 | $12.30 | 1.6M |
| 2025-10-30 | -76.81 | $12.74 | 942000 |
| 2025-10-29 | -68.84 | $12.85 | 1.1M |
| 2025-10-28 | -68.84 | $12.85 | 503531 |
| 2025-10-27 | -64.63 | $13.00 | 705000 |
| 2025-10-24 | -68.84 | $13.04 | 1.2M |
| 2025-10-23 | -61.81 | $13.18 | 445800 |
| 2025-10-22 | -48.24 | $13.45 | 618135 |
| 2025-10-21 | -55.39 | $13.33 | 457915 |
| 2025-10-20 | -60.73 | $13.28 | 463700 |
| 2025-10-17 | -73.93 | $13.03 | 378000 |
| 2025-10-16 | -80.41 | $12.90 | 502600 |
| 2025-10-15 | -74.09 | $13.06 | 568700 |
| 2025-10-14 | -84.65 | $12.81 | 572924 |
| 2025-10-13 | -88.98 | $12.70 | 428800 |
| 2025-10-10 | -99.61 | $12.43 | 608200 |
| 2025-10-09 | -95.40 | $12.68 | 607348 |
| 2025-10-08 | -96.41 | $12.81 | 613400 |
| 2025-10-07 | -99.05 | $12.88 | 907031 |
| 2025-10-06 | -95.11 | $13.21 | 1.3M |
| 2025-10-03 | -99.38 | $13.36 | 733500 |
| 2025-10-02 | -91.33 | $13.59 | 609717 |
| 2025-10-01 | -99.29 | $13.57 | 639000 |
| 2025-09-30 | -91.85 | $13.72 | 739200 |
| 2025-09-29 | -72.64 | $14.19 | 706234 |
| 2025-09-26 | -56.60 | $14.36 | 428905 |
| 2025-09-25 | -67.92 | $14.24 | 691000 |
| 2025-09-24 | -53.77 | $14.39 | 560643 |
| 2025-09-23 | -43.22 | $14.45 | 565453 |
| 2025-09-22 | -44.07 | $14.44 | 602400 |
| 2025-09-19 | -11.92 | $14.78 | 2.7M |
| 2025-09-18 | -7.22 | $14.83 | 727400 |
| 2025-09-17 | -22.22 | $14.56 | 665200 |
| 2025-09-16 | -11.18 | $14.66 | 723000 |
| 2025-09-15 | -3.89 | $14.78 | 759100 |
| 2025-09-12 | -5.00 | $14.72 | 685216 |
| 2025-09-11 | -6.67 | $14.69 | 599500 |
| 2025-09-10 | -20.56 | $14.44 | 731100 |
| 2025-09-09 | -21.66 | $14.34 | 770600 |
| 2025-09-08 | -21.16 | $14.30 | 1.1M |
| 2025-09-05 | -16.60 | $14.41 | 734613 |
| 2025-09-04 | -0.89 | $14.64 | 985045 |
| 2025-09-03 | -3.09 | $14.28 | 768312 |
| 2025-09-02 | -9.28 | $14.16 | 1.9M |
| 2025-08-29 | -10.55 | $14.13 | 690934 |
| 2025-08-28 | -7.30 | $14.17 | 1.5M |
| 2025-08-27 | -2.59 | $14.27 | 638618 |
| 2025-08-26 | -8.96 | $13.94 | 1.1M |
| 2025-08-25 | -10.85 | $13.90 | 602300 |
| 2025-08-22 | -1.42 | $14.09 | 1.1M |
| 2025-08-21 | -14.47 | $13.31 | 503921 |
| 2025-08-20 | -15.79 | $13.29 | 491904 |
| 2025-08-19 | -10.53 | $13.37 | 462811 |
| 2025-08-18 | -25.66 | $13.14 | 487212 |
| 2025-08-15 | -29.61 | $13.08 | 1.2M |
| 2025-08-14 | -11.18 | $13.36 | 754400 |
| 2025-08-13 | -1.32 | $13.51 | 985200 |
| 2025-08-12 | -17.52 | $13.14 | 966549 |
| 2025-08-11 | -60.58 | $12.55 | 1.4M |
| 2025-08-08 | -62.04 | $12.53 | 1.6M |
| 2025-08-07 | -43.80 | $12.78 | 1.8M |
| 2025-08-06 | -47.45 | $12.73 | 1.2M |
| 2025-08-05 | -45.99 | $12.75 | 1.7M |
| 2025-08-04 | -43.07 | $12.79 | 1.3M |
| 2025-08-01 | -65.69 | $12.48 | 1.7M |
| 2025-07-31 | -70.53 | $12.71 | 1.9M |
| 2025-07-30 | -88.46 | $12.69 | 881500 |
| 2025-07-29 | -35.96 | $13.06 | 1.2M |
| 2025-07-28 | -28.28 | $13.10 | 663321 |
| 2025-07-25 | -13.13 | $13.25 | 944400 |
| 2025-07-24 | -26.21 | $13.11 | 1.3M |
| 2025-07-23 | -3.88 | $13.34 | 897107 |
| 2025-07-22 | -16.00 | $13.19 | 1.3M |
| 2025-07-21 | -46.72 | $12.78 | 650000 |
| 2025-07-18 | -50.00 | $12.74 | 1.0M |
| 2025-07-17 | -45.90 | $12.79 | 1.1M |
| 2025-07-16 | -31.15 | $12.97 | 1.2M |
| 2025-07-15 | -28.24 | $12.98 | 1.1M |
| 2025-07-14 | -5.92 | $13.26 | 1.2M |
| 2025-07-11 | -13.16 | $13.15 | 1.3M |
| 2025-07-10 | -5.92 | $13.26 | 3.2M |
| 2025-07-09 | -28.95 | $12.91 | 937700 |
| 2025-07-08 | -16.45 | $13.10 | 1.3M |
| 2025-07-07 | -30.92 | $12.88 | 1.5M |
| 2025-07-03 | -9.74 | $13.20 | 391335 |
| 2025-07-02 | -4.23 | $13.17 | 1.1M |
| 2025-07-01 | -13.57 | $13.01 | 1.0M |
| 2025-06-30 | -29.36 | $12.57 | 1.4M |
| 2025-06-27 | -9.17 | $12.79 | 2.0M |
| 2025-06-26 | -2.22 | $12.68 | 958000 |
| 2025-06-25 | -35.63 | $12.36 | 838100 |
| 2025-06-24 | -16.50 | $12.50 | 817111 |
| 2025-06-23 | -10.94 | $12.48 | 1.3M |
| 2025-06-20 | -28.13 | $12.26 | 2.6M |
| 2025-06-18 | -26.56 | $12.28 | 749320 |
| 2025-06-17 | -32.03 | $12.21 | 599600 |
| 2025-06-16 | -24.22 | $12.31 | 895909 |
| 2025-06-13 | -50.00 | $11.98 | 841503 |
| 2025-06-12 | -24.22 | $12.31 | 716400 |
| 2025-06-11 | -20.31 | $12.36 | 736200 |
| 2025-06-10 | -7.81 | $12.52 | 593500 |
| 2025-06-09 | -17.50 | $12.33 | 650900 |
| 2025-06-06 | -29.17 | $12.19 | 714613 |
| 2025-06-05 | -47.50 | $11.97 | 874000 |
| 2025-06-04 | -45.86 | $11.93 | 631700 |
| 2025-06-03 | -25.90 | $12.18 | 925617 |
| 2025-06-02 | -45.32 | $11.91 | 1.0M |
| 2025-05-30 | -19.02 | $12.23 | 1.0M |
| 2025-05-29 | -18.78 | $12.20 | 700800 |
| 2025-05-28 | -20.18 | $12.09 | 758937 |
| 2025-05-27 | -20.63 | $12.08 | 774141 |
| 2025-05-23 | -43.05 | $11.58 | 626215 |
| 2025-05-22 | -37.61 | $11.66 | 798710 |
| 2025-05-21 | -37.50 | $11.61 | 1.0M |
| 2025-05-20 | -25.81 | $11.90 | 1.7M |
| 2025-05-19 | -14.39 | $12.14 | 749100 |
| 2025-05-16 | -8.25 | $12.30 | 844300 |
| 2025-05-15 | -10.31 | $12.24 | 855100 |
| 2025-05-14 | -9.90 | $12.25 | 1.2M |
| 2025-05-13 | -7.51 | $12.32 | 1.1M |
| 2025-05-12 | -7.97 | $12.30 | 1.5M |
| 2025-05-09 | -12.45 | $11.56 | 865500 |
| 2025-05-08 | -14.06 | $11.52 | 762800 |
| 2025-05-07 | -17.47 | $11.29 | 1.3M |
| 2025-05-06 | -19.28 | $11.23 | 703300 |
| 2025-05-05 | -9.94 | $11.54 | 1.5M |
| 2025-05-02 | -8.25 | $11.44 | 1.4M |
| 2025-05-01 | -21.92 | $10.83 | 843727 |
| 2025-04-30 | -35.84 | $10.68 | 720926 |
| 2025-04-29 | -37.65 | $10.62 | 582420 |
| 2025-04-28 | -34.34 | $10.73 | 726811 |
| 2025-04-25 | -43.30 | $10.54 | 621944 |
| 2025-04-24 | -50.66 | $10.41 | 894348 |
| 2025-04-23 | -59.29 | $10.15 | 835300 |
| 2025-04-22 | -65.55 | $9.99 | 706600 |
| 2025-04-21 | -68.54 | $9.89 | 858230 |
| 2025-04-17 | -68.31 | $9.90 | 764831 |
| 2025-04-16 | -72.54 | $9.72 | 904900 |
| 2025-04-15 | -71.40 | $9.78 | 848500 |
| 2025-04-14 | -72.06 | $9.76 | 723900 |
| 2025-04-11 | -72.13 | $9.79 | 987000 |
| 2025-04-10 | -73.03 | $9.75 | 1.5M |
| 2025-04-09 | -55.28 | $10.54 | 2.4M |
| 2025-04-08 | -92.20 | $9.22 | 1.7M |
| 2025-04-07 | -85.85 | $9.51 | 1.8M |
| 2025-04-04 | -95.50 | $9.81 | 1.8M |
| 2025-04-03 | -97.99 | $10.53 | 744700 |
| 2025-04-02 | -81.68 | $11.80 | 862937 |
| 2025-04-01 | -83.66 | $11.76 | 856143 |
| 2025-03-31 | -83.66 | $11.76 | 677800 |
| 2025-03-28 | -92.63 | $11.81 | 534900 |
| 2025-03-27 | -93.59 | $12.11 | 1.1M |
| 2025-03-26 | -83.01 | $12.30 | 1.0M |
| 2025-03-25 | -76.47 | $12.40 | 1.0M |
| 2025-03-24 | -65.95 | $12.67 | 694900 |
| 2025-03-21 | -78.64 | $12.48 | 1.7M |
| 2025-03-20 | -84.35 | $12.64 | 944500 |
| 2025-03-19 | -77.39 | $12.80 | 715008 |
| 2025-03-18 | -89.32 | $12.53 | 714900 |
| 2025-03-17 | -70.61 | $13.00 | 800744 |
| 2025-03-14 | -87.35 | $12.59 | 687800 |
| 2025-03-13 | -98.78 | $12.31 | 842800 |
| 2025-03-12 | -95.59 | $12.78 | 1.2M |
| 2025-03-11 | -95.17 | $12.87 | 1.8M |
| 2025-03-10 | -94.47 | $13.06 | 1.3M |
| 2025-03-07 | -78.80 | $13.40 | 1.2M |
| 2025-03-06 | -89.86 | $13.16 | 676832 |
| 2025-03-05 | -85.25 | $13.26 | 857300 |
| 2025-03-04 | -88.94 | $13.18 | 1.2M |
| 2025-03-03 | -79.26 | $13.39 | 836200 |
| 2025-02-28 | -77.88 | $13.44 | 1.1M |
| 2025-02-27 | -84.58 | $13.29 | 832445 |
| 2025-02-26 | -85.90 | $13.26 | 1.1M |
| 2025-02-25 | -95.26 | $13.06 | 1.4M |
| 2025-02-24 | -95.00 | $13.95 | 763300 |
| 2025-02-21 | -94.84 | $14.00 | 902322 |
| 2025-02-20 | -75.74 | $14.44 | 865900 |
| 2025-02-19 | -84.75 | $14.47 | 873800 |
| 2025-02-18 | -68.64 | $14.66 | 716110 |
| 2025-02-14 | -84.75 | $14.47 | 557100 |
| 2025-02-13 | -91.53 | $14.39 | 565208 |
| 2025-02-12 | -93.16 | $14.38 | 487810 |
| 2025-02-11 | -69.72 | $14.71 | 539021 |
| 2025-02-10 | -56.88 | $14.85 | 816500 |
| 2025-02-07 | -45.22 | $14.95 | 447100 |
| 2025-02-06 | -55.65 | $14.83 | 426500 |
| 2025-02-05 | -80.87 | $14.54 | 506900 |
| 2025-02-04 | -73.91 | $14.62 | 649420 |
| 2025-02-03 | -74.78 | $14.61 | 668900 |
| 2025-01-31 | -44.35 | $14.96 | 899600 |
| 2025-01-30 | -34.78 | $15.07 | 961000 |
| 2025-01-29 | -55.65 | $14.83 | 731400 |
| 2025-01-28 | -23.48 | $15.20 | 849038 |
| 2025-01-27 | -29.81 | $15.05 | 1.0M |
| 2025-01-24 | -53.85 | $14.80 | 427200 |
| 2025-01-23 | -36.54 | $14.98 | 411300 |
| 2025-01-22 | -50.00 | $14.90 | 521900 |
| 2025-01-21 | -43.10 | $14.98 | 415100 |
| 2025-01-17 | -70.29 | $14.84 | 460247 |
| 2025-01-16 | -69.06 | $14.88 | 384205 |
| 2025-01-15 | -67.69 | $14.95 | 698221 |
| 2025-01-14 | -82.05 | $14.67 | 498316 |
| 2025-01-13 | -88.21 | $14.55 | 500300 |
| 2025-01-10 | -82.57 | $14.70 | 781500 |
| 2025-01-08 | -86.89 | $14.71 | 494927 |
| 2025-01-07 | -95.83 | $14.66 | 420315 |
| 2025-01-06 | -80.21 | $14.96 | 633018 |
| 2025-01-03 | -86.46 | $14.84 | 768000 |
| 2025-01-02 | -94.59 | $14.75 | 513436 |
| 2024-12-31 | -93.18 | $14.86 | 1.1M |
| 2024-12-30 | -79.55 | $15.10 | 965700 |
| 2024-12-27 | -80.11 | $15.09 | 460904 |
| 2024-12-26 | -68.18 | $15.30 | 322349 |
| 2024-12-24 | -72.73 | $15.22 | 162900 |
| 2024-12-23 | -79.55 | $15.10 | 580106 |
| 2024-12-20 | -77.27 | $15.14 | 3.1M |
| 2024-12-19 | -91.57 | $14.98 | 696137 |
| 2024-12-18 | -80.43 | $15.02 | 739000 |
| 2024-12-17 | -29.57 | $15.95 | 684314 |
| 2024-12-16 | -24.73 | $16.04 | 576800 |
| 2024-12-13 | -34.95 | $15.85 | 550708 |
| 2024-12-12 | -23.66 | $16.06 | 724742 |
| 2024-12-11 | -15.59 | $16.21 | 574617 |
| 2024-12-10 | -6.56 | $16.35 | 401631 |
| 2024-12-09 | -5.99 | $16.21 | 556000 |
| 2024-12-06 | -13.77 | $16.08 | 523500 |
| 2024-12-05 | -13.59 | $16.06 | 747000 |
| 2024-12-04 | -7.61 | $16.17 | 834535 |
| 2024-12-03 | -0.91 | $16.27 | 710248 |
| 2024-12-02 | -18.92 | $15.41 | 479600 |
| 2024-11-29 | -20.54 | $15.38 | 349204 |
| 2024-11-27 | -22.16 | $15.35 | 404345 |
| 2024-11-26 | -12.43 | $15.53 | 713700 |
| 2024-11-25 | -4.32 | $15.68 | 1.1M |
| 2024-11-22 | -15.48 | $15.33 | 634600 |
| 2024-11-21 | -33.93 | $15.02 | 566914 |
| 2024-11-20 | -49.40 | $14.76 | 839848 |
| 2024-11-19 | -45.83 | $14.82 | 797600 |
| 2024-11-18 | -48.81 | $14.77 | 677027 |
| 2024-11-15 | -48.81 | $14.77 | 996409 |
| 2024-11-14 | -35.12 | $15.00 | 977400 |
| 2024-11-13 | -26.19 | $15.15 | 539500 |
| 2024-11-12 | -20.83 | $15.24 | 587400 |
| 2024-11-11 | -12.50 | $15.38 | 686600 |
| 2024-11-08 | -29.76 | $15.09 | 903627 |
| 2024-11-07 | -37.50 | $14.96 | 1.3M |
| 2024-11-06 | -10.71 | $15.41 | 1.2M |
| 2024-11-05 | -54.69 | $14.49 | 347108 |
| 2024-11-04 | -70.31 | $14.29 | 660600 |
| 2024-11-01 | -99.08 | $14.13 | 415739 |
| 2024-10-31 | -100.00 | $14.17 | 751200 |
| 2024-10-30 | -57.27 | $14.66 | 418900 |
| 2024-10-29 | -61.82 | $14.61 | 467700 |
| 2024-10-28 | -59.09 | $14.64 | 454000 |
| 2024-10-25 | -67.27 | $14.55 | 320214 |
| 2024-10-24 | -64.60 | $14.59 | 634400 |
| 2024-10-23 | -89.38 | $14.31 | 402217 |
| 2024-10-22 | -92.13 | $14.50 | 219602 |
| 2024-10-21 | -81.72 | $14.60 | 379300 |
| 2024-10-18 | -62.11 | $14.79 | 268700 |
| 2024-10-17 | -41.05 | $14.99 | 472100 |
| 2024-10-16 | -38.95 | $15.01 | 480007 |
| 2024-10-15 | -37.93 | $14.83 | 468623 |
| 2024-10-14 | -33.33 | $14.87 | 352700 |
| 2024-10-11 | -29.01 | $14.91 | 525143 |
| 2024-10-10 | -29.69 | $14.81 | 981539 |
| 2024-10-09 | -30.77 | $14.70 | 707600 |
| 2024-10-08 | -25.21 | $14.77 | 1.2M |
| 2024-10-07 | -17.21 | $14.96 | 1.0M |
| 2024-10-04 | -3.69 | $15.29 | 971600 |
| 2024-10-03 | -26.23 | $14.74 | 1.0M |
| 2024-10-02 | -10.66 | $15.12 | 1.3M |
| 2024-10-01 | -25.41 | $14.76 | 773748 |
| 2024-09-30 | -25.00 | $14.77 | 737741 |
| 2024-09-27 | -13.52 | $15.05 | 571500 |
| 2024-09-26 | -11.89 | $15.09 | 620624 |
| 2024-09-25 | -21.31 | $14.86 | 726900 |
| 2024-09-24 | -4.92 | $15.26 | 488801 |
| 2024-09-23 | -7.79 | $15.19 | 1.1M |
| 2024-09-20 | -6.72 | $15.16 | 2.5M |
| 2024-09-19 | 0.00 | $15.21 | 1.2M |
| 2024-09-18 | -11.64 | $14.23 | 832000 |
| 2024-09-17 | -13.43 | $14.10 | 439446 |
| 2024-09-16 | -35.07 | $13.81 | 484700 |
| 2024-09-13 | -26.87 | $13.92 | 675519 |
| 2024-09-12 | -65.67 | $13.40 | 433600 |
| 2024-09-11 | -74.65 | $13.22 | 426600 |
| 2024-09-10 | -70.89 | $13.16 | 512100 |
| 2024-09-09 | -58.79 | $13.31 | 591500 |
| 2024-09-06 | -55.23 | $13.33 | 528119 |
| 2024-09-05 | -54.07 | $13.35 | 686900 |
| 2024-09-04 | -22.29 | $13.89 | 1.2M |
| 2024-09-03 | -15.47 | $14.00 | 660843 |
| 2024-08-30 | -2.21 | $14.24 | 733400 |
| 2024-08-29 | -9.68 | $14.02 | 838836 |
| 2024-08-28 | -4.09 | $13.98 | 1.6M |
| 2024-08-27 | -19.46 | $13.83 | 1.9M |
| 2024-08-26 | -35.51 | $13.72 | 539000 |
| 2024-08-23 | -32.71 | $13.78 | 489547 |
| 2024-08-22 | -53.27 | $13.34 | 385712 |
| 2024-08-21 | -51.87 | $13.37 | 449000 |
| 2024-08-20 | -62.15 | $13.15 | 466132 |
| 2024-08-19 | -53.68 | $13.41 | 452410 |
| 2024-08-16 | -64.07 | $13.17 | 717400 |
| 2024-08-15 | -56.28 | $13.35 | 2.0M |
| 2024-08-14 | -77.01 | $12.94 | 629043 |
| 2024-08-13 | -78.49 | $12.91 | 498300 |
| 2024-08-12 | -87.92 | $12.66 | 628601 |
| 2024-08-09 | -78.49 | $12.91 | 655219 |
| 2024-08-08 | -84.53 | $12.75 | 570528 |
| 2024-08-07 | -91.32 | $12.57 | 852200 |
| 2024-08-06 | -81.89 | $12.82 | 1.0M |
| 2024-08-05 | -89.43 | $12.62 | 1.2M |
| 2024-08-02 | -64.53 | $13.28 | 1.6M |
| 2024-08-01 | -95.07 | $13.64 | 1.3M |
| 2024-07-31 | -88.10 | $13.88 | 1.9M |
| 2024-07-30 | -66.67 | $14.15 | 2.7M |
| 2024-07-29 | -60.32 | $14.23 | 375900 |
| 2024-07-26 | -55.56 | $14.29 | 452033 |
| 2024-07-25 | -88.10 | $13.88 | 750600 |
| 2024-07-24 | -80.16 | $13.98 | 723127 |
| 2024-07-23 | -46.03 | $14.41 | 871400 |
| 2024-07-22 | -44.44 | $14.43 | 408400 |
| 2024-07-19 | -52.38 | $14.33 | 437723 |
| 2024-07-18 | -44.44 | $14.43 | 442844 |
| 2024-07-17 | -11.11 | $14.85 | 1.1M |
| 2024-07-16 | -0.93 | $14.80 | 867300 |
| 2024-07-15 | -9.21 | $14.42 | 592730 |
| 2024-07-12 | -40.66 | $14.27 | 896209 |
| 2024-07-11 | -40.66 | $14.27 | 664000 |
| 2024-07-10 | -68.13 | $14.02 | 412617 |
| 2024-07-09 | -85.71 | $13.86 | 455724 |
| 2024-07-08 | -80.22 | $13.91 | 302400 |
| 2024-07-05 | -87.91 | $13.84 | 582320 |
| 2024-07-03 | -86.05 | $13.90 | 202626 |
| 2024-07-02 | -76.74 | $13.98 | 1.0M |
| 2024-07-01 | -83.15 | $13.93 | 587024 |
| 2024-06-28 | -38.20 | $14.33 | 1.9M |
| 2024-06-27 | -76.40 | $13.99 | 618700 |
| 2024-06-26 | -97.65 | $13.84 | 598007 |
| 2024-06-25 | -71.25 | $14.10 | 810443 |
| 2024-06-24 | -41.25 | $14.34 | 686300 |
| 2024-06-21 | -52.50 | $14.25 | 3.0M |
| 2024-06-20 | -42.50 | $14.33 | 565100 |
| 2024-06-18 | -45.00 | $14.31 | 836720 |
| 2024-06-17 | -48.91 | $14.34 | 652500 |
| 2024-06-14 | -65.42 | $14.24 | 502436 |
| 2024-06-13 | -47.66 | $14.43 | 619100 |
| 2024-06-12 | -41.07 | $14.53 | 1.2M |
| 2024-06-11 | -77.87 | $14.14 | 1.4M |
| 2024-06-10 | -65.63 | $14.31 | 1.1M |
| 2024-06-07 | -70.31 | $14.25 | 375830 |
| 2024-06-06 | -60.16 | $14.38 | 376017 |
| 2024-06-05 | -56.25 | $14.43 | 442700 |
| 2024-06-04 | -57.03 | $14.42 | 517000 |
| 2024-06-03 | -46.88 | $14.55 | 1.0M |
| 2024-05-31 | -61.01 | $14.49 | 1.6M |
| 2024-05-30 | -76.02 | $14.16 | 1.2M |
| 2024-05-29 | -83.04 | $14.04 | 538645 |
| 2024-05-28 | -75.44 | $14.17 | 469600 |
| 2024-05-24 | -73.10 | $14.21 | 517136 |
| 2024-05-23 | -74.85 | $14.18 | 729613 |
| 2024-05-22 | -66.67 | $14.32 | 548900 |
| 2024-05-21 | -60.23 | $14.43 | 363040 |
| 2024-05-20 | -50.88 | $14.59 | 641560 |
| 2024-05-17 | -45.03 | $14.69 | 871100 |
| 2024-05-16 | -36.26 | $14.84 | 445214 |
| 2024-05-15 | -40.94 | $14.76 | 555400 |
| 2024-05-14 | -39.77 | $14.78 | 517000 |
| 2024-05-13 | -35.67 | $14.85 | 619323 |
| 2024-05-10 | -34.50 | $14.87 | 797300 |
| 2024-05-09 | -36.84 | $14.83 | 752228 |
| 2024-05-08 | -47.37 | $14.65 | 663600 |
| 2024-05-07 | -42.69 | $14.73 | 1.4M |
| 2024-05-06 | -35.23 | $14.89 | 799100 |
| 2024-05-03 | -30.68 | $14.97 | 1.7M |
| 2024-05-02 | -86.36 | $13.99 | 1.5M |
| 2024-05-01 | -94.58 | $13.94 | 645028 |
| 2024-04-30 | -100.00 | $13.87 | 695600 |
| 2024-04-29 | -90.32 | $14.11 | 475700 |
| 2024-04-26 | -89.03 | $14.13 | 377013 |
| 2024-04-25 | -88.39 | $14.14 | 612600 |
| 2024-04-24 | -63.23 | $14.53 | 642000 |
| 2024-04-23 | -62.58 | $14.54 | 809300 |
| 2024-04-22 | -85.16 | $14.19 | 600100 |
| 2024-04-19 | -97.42 | $14.00 | 1.1M |
| 2024-04-18 | -96.71 | $14.04 | 883834 |
| 2024-04-17 | -91.45 | $14.12 | 616000 |
| 2024-04-16 | -93.60 | $14.34 | 815300 |
| 2024-04-15 | -93.94 | $14.58 | 574826 |
| 2024-04-12 | -70.21 | $14.85 | 637705 |
| 2024-04-11 | -53.19 | $15.01 | 623200 |
| 2024-04-10 | -60.64 | $14.94 | 764530 |
| 2024-04-09 | -17.02 | $15.35 | 589312 |
| 2024-04-08 | -10.00 | $15.38 | 734600 |
| 2024-04-05 | -28.13 | $15.26 | 982500 |
| 2024-04-04 | -67.48 | $14.97 | 832957 |
| 2024-04-03 | -72.44 | $14.92 | 739700 |
| 2024-04-02 | -88.98 | $14.71 | 753600 |
| 2024-04-01 | -76.86 | $14.91 | 522005 |
| 2024-03-28 | -68.60 | $15.01 | 964600 |
| 2024-03-27 | -61.98 | $15.09 | 983600 |
| 2024-03-26 | -45.50 | $14.98 | 500844 |
| 2024-03-25 | -34.68 | $14.98 | 724770 |
| 2024-03-22 | -25.26 | $15.11 | 470635 |
| 2024-03-21 | -17.99 | $15.32 | 741428 |
| 2024-03-20 | -26.99 | $15.06 | 612800 |
| 2024-03-19 | -27.34 | $15.05 | 913100 |
| 2024-03-18 | -33.33 | $14.87 | 762410 |
| 2024-03-15 | -37.11 | $14.76 | 2.4M |
| 2024-03-14 | -34.36 | $14.84 | 824000 |
| 2024-03-13 | -29.80 | $14.94 | 931312 |
| 2024-03-12 | -22.78 | $15.12 | 1.1M |
| 2024-03-11 | -17.72 | $15.28 | 593300 |
| 2024-03-08 | -11.71 | $15.47 | 690600 |
| 2024-03-07 | -16.77 | $15.31 | 853645 |
| 2024-03-06 | -6.33 | $15.64 | 921148 |
| 2024-03-05 | -11.59 | $15.35 | 1.5M |
| 2024-03-04 | -15.56 | $15.23 | 1.5M |
| 2024-03-01 | -6.95 | $15.49 | 1.8M |
| 2024-02-29 | -11.92 | $15.34 | 3.2M |
| 2024-02-28 | -11.71 | $14.64 | 2.3M |
| 2024-02-27 | -18.86 | $14.10 | 3.6M |
| 2024-02-26 | -68.60 | $13.06 | 732744 |
| 2024-02-23 | -47.93 | $13.31 | 394743 |
| 2024-02-22 | -47.11 | $13.32 | 598200 |
| 2024-02-21 | -46.28 | $13.33 | 439400 |
| 2024-02-20 | -61.16 | $13.15 | 487147 |
| 2024-02-16 | -54.55 | $13.23 | 933200 |
| 2024-02-15 | -39.67 | $13.41 | 665048 |
| 2024-02-14 | -80.17 | $12.92 | 551329 |
| 2024-02-13 | -92.56 | $12.77 | 640700 |
| 2024-02-12 | -41.32 | $13.39 | 545000 |
| 2024-02-09 | -60.33 | $13.16 | 393000 |
| 2024-02-08 | -61.16 | $13.15 | 430730 |
| 2024-02-07 | -71.90 | $13.02 | 394448 |
| 2024-02-06 | -62.81 | $13.13 | 377026 |
| 2024-02-05 | -68.60 | $13.06 | 551000 |
| 2024-02-02 | -46.28 | $13.33 | 798581 |
| 2024-02-01 | -33.88 | $13.48 | 671122 |
| 2024-01-31 | -46.28 | $13.33 | 1.2M |
| 2024-01-30 | -14.88 | $13.71 | 763315 |
| 2024-01-29 | -1.67 | $13.86 | 861500 |
| 2024-01-26 | -17.07 | $13.70 | 847411 |
| 2024-01-25 | -33.33 | $13.56 | 1.0M |
| 2024-01-24 | -55.30 | $13.27 | 1.2M |
| 2024-01-23 | -64.39 | $13.15 | 787221 |
| 2024-01-22 | -59.09 | $13.22 | 511300 |
| 2024-01-19 | -60.61 | $13.20 | 596600 |
| 2024-01-18 | -82.58 | $12.91 | 515200 |
| 2024-01-17 | -87.88 | $12.84 | 621314 |
| 2024-01-16 | -89.81 | $13.03 | 391600 |
| 2024-01-12 | -78.50 | $13.16 | 300200 |
| 2024-01-11 | -56.62 | $13.23 | 431000 |
| 2024-01-10 | -56.62 | $13.23 | 466948 |
| 2024-01-09 | -53.47 | $13.23 | 417900 |
| 2024-01-08 | -33.95 | $13.45 | 397200 |
| 2024-01-05 | -41.52 | $13.29 | 859037 |
| 2024-01-04 | -43.86 | $13.25 | 607647 |
| 2024-01-03 | -42.11 | $13.28 | 652500 |
| 2024-01-02 | -23.39 | $13.60 | 726242 |
| 2023-12-29 | -19.49 | $13.62 | 802200 |
| 2023-12-28 | -8.72 | $13.83 | 538145 |
| 2023-12-27 | -4.62 | $13.91 | 586700 |
| 2023-12-26 | -5.21 | $13.87 | 607200 |
| 2023-12-22 | -10.75 | $13.71 | 649200 |
| 2023-12-21 | -4.88 | $13.61 | 767304 |
| 2023-12-20 | -25.00 | $13.28 | 857433 |
| 2023-12-19 | -24.39 | $13.29 | 1.3M |
| 2023-12-18 | -31.71 | $13.17 | 1.0M |
| 2023-12-15 | -37.80 | $13.07 | 3.7M |
| 2023-12-14 | -21.34 | $13.34 | 1.0M |
| 2023-12-13 | -13.91 | $13.04 | 1.2M |
| 2023-12-12 | -16.16 | $12.88 | 748930 |
| 2023-12-11 | -7.77 | $12.74 | 733209 |
| 2023-12-08 | -15.04 | $12.63 | 1.4M |
| 2023-12-07 | -27.43 | $12.49 | 649122 |
| 2023-12-06 | -40.35 | $12.34 | 743200 |
| 2023-12-05 | -37.72 | $12.37 | 661700 |
| 2023-12-04 | -14.91 | $12.63 | 701400 |
| 2023-12-01 | -23.68 | $12.53 | 770003 |
| 2023-11-30 | -49.17 | $12.21 | 1.1M |
| 2023-11-29 | -35.11 | $12.14 | 571100 |
| 2023-11-28 | -20.21 | $12.42 | 612200 |
| 2023-11-27 | -17.02 | $12.48 | 491500 |
| 2023-11-24 | -10.64 | $12.60 | 215703 |
| 2023-11-22 | -15.96 | $12.50 | 383945 |
| 2023-11-21 | -22.34 | $12.38 | 361700 |
| 2023-11-20 | -9.04 | $12.63 | 441446 |
| 2023-11-17 | -10.11 | $12.61 | 772307 |
| 2023-11-16 | -15.43 | $12.40 | 531200 |
| 2023-11-15 | -5.71 | $12.57 | 574909 |
| 2023-11-14 | -6.29 | $12.56 | 1.2M |
| 2023-11-13 | -37.74 | $11.91 | 1.1M |
| 2023-11-10 | -32.70 | $11.99 | 1.1M |
| 2023-11-09 | -47.17 | $11.76 | 911700 |
| 2023-11-08 | -45.91 | $11.78 | 590546 |
| 2023-11-07 | -29.56 | $12.04 | 1.0M |
| 2023-11-06 | -22.01 | $12.16 | 932618 |
| 2023-11-03 | -7.55 | $12.39 | 1.1M |
| 2023-11-02 | -14.29 | $12.06 | 1.3M |
| 2023-11-01 | -67.67 | $11.35 | 1.7M |
| 2023-10-31 | -57.94 | $11.63 | 1.3M |
| 2023-10-30 | -62.62 | $11.58 | 1.3M |
| 2023-10-27 | -93.46 | $11.25 | 861300 |
| 2023-10-26 | -51.65 | $11.78 | 721537 |
| 2023-10-25 | -57.14 | $11.73 | 598345 |
| 2023-10-24 | -46.15 | $11.83 | 663800 |
| 2023-10-23 | -68.13 | $11.63 | 934424 |
| 2023-10-20 | -70.33 | $11.61 | 1.0M |
| 2023-10-19 | -57.14 | $11.73 | 999323 |
| 2023-10-18 | -36.26 | $11.92 | 813019 |
| 2023-10-17 | -15.38 | $12.11 | 778500 |
| 2023-10-16 | -44.44 | $11.79 | 521000 |
| 2023-10-13 | -85.26 | $11.48 | 377500 |
| 2023-10-12 | -59.62 | $11.76 | 481900 |
| 2023-10-11 | -54.81 | $11.81 | 449516 |
| 2023-10-10 | -50.00 | $11.86 | 394000 |
| 2023-10-09 | -66.35 | $11.69 | 337000 |
| 2023-10-06 | -60.58 | $11.75 | 712900 |
| 2023-10-05 | -61.54 | $11.74 | 575818 |
| 2023-10-04 | -65.38 | $11.70 | 674400 |
| 2023-10-03 | -88.89 | $11.50 | 539518 |
| 2023-10-02 | -49.49 | $11.89 | 977300 |
| 2023-09-29 | -60.61 | $11.78 | 690726 |
| 2023-09-28 | -44.44 | $11.94 | 636503 |
| 2023-09-27 | -75.76 | $11.63 | 804300 |
| 2023-09-26 | -97.98 | $11.41 | 519900 |
| 2023-09-25 | -57.03 | $11.65 | 876816 |
| 2023-09-22 | -58.78 | $11.51 | 418200 |
| 2023-09-21 | -49.32 | $11.65 | 359800 |
| 2023-09-20 | -37.84 | $11.82 | 731121 |
| 2023-09-19 | -28.38 | $11.96 | 664244 |
| 2023-09-18 | -27.70 | $11.97 | 601304 |
| 2023-09-15 | -3.38 | $12.33 | 2.9M |
| 2023-09-14 | -17.05 | $11.97 | 1.2M |
| 2023-09-13 | -41.09 | $11.66 | 982518 |
| 2023-09-12 | -10.08 | $12.06 | 505331 |
| 2023-09-11 | -20.93 | $11.92 | 694616 |
| 2023-09-08 | -14.73 | $12.00 | 859200 |
| 2023-09-07 | -48.68 | $11.68 | 652015 |
| 2023-09-06 | -44.03 | $11.79 | 649615 |
| 2023-09-05 | -44.03 | $11.79 | 982719 |
| 2023-09-01 | -40.25 | $11.85 | 669900 |
| 2023-08-31 | -43.40 | $11.80 | 1.2M |
| 2023-08-30 | -35.22 | $11.93 | 850800 |
| 2023-08-29 | -28.66 | $12.07 | 1.0M |
| 2023-08-28 | -61.02 | $11.59 | 1.4M |
| 2023-08-25 | -96.89 | $10.96 | 754219 |
| 2023-08-24 | -91.62 | $11.19 | 868812 |
| 2023-08-23 | -85.47 | $11.30 | 538126 |
| 2023-08-22 | -88.27 | $11.25 | 627200 |
| 2023-08-21 | -91.62 | $11.19 | 663027 |
| 2023-08-18 | -86.03 | $11.29 | 694642 |
| 2023-08-17 | -99.39 | $11.20 | 1.2M |
| 2023-08-16 | -89.21 | $11.59 | 870500 |
| 2023-08-15 | -85.71 | $11.65 | 716129 |
| 2023-08-14 | -85.03 | $11.66 | 564947 |
| 2023-08-11 | -68.71 | $11.90 | 471100 |
| 2023-08-10 | -52.38 | $12.14 | 526800 |
| 2023-08-09 | -46.79 | $12.27 | 409600 |
| 2023-08-08 | -55.12 | $12.36 | 358200 |
| 2023-08-07 | -54.63 | $12.37 | 451000 |
| 2023-08-04 | -69.27 | $12.07 | 811000 |
| 2023-08-03 | -72.68 | $12.00 | 1.2M |
| 2023-08-02 | -84.67 | $12.22 | 820300 |
| 2023-08-01 | -66.67 | $12.57 | 898800 |
| 2023-07-31 | -57.25 | $12.70 | 1.1M |
| 2023-07-28 | -57.97 | $12.69 | 793900 |
| 2023-07-27 | -82.28 | $12.19 | 596532 |
| 2023-07-26 | -81.01 | $12.21 | 630615 |
| 2023-07-25 | -56.94 | $12.30 | 450306 |
| 2023-07-24 | -55.02 | $12.34 | 530200 |
| 2023-07-21 | -47.85 | $12.49 | 564000 |
| 2023-07-20 | -48.80 | $12.47 | 462318 |
| 2023-07-19 | -36.36 | $12.73 | 842800 |
| 2023-07-18 | -40.67 | $12.64 | 727300 |
| 2023-07-17 | -53.11 | $12.38 | 416400 |
| 2023-07-14 | -46.89 | $12.51 | 549000 |
| 2023-07-13 | -28.71 | $12.89 | 503300 |
| 2023-07-12 | -27.27 | $12.92 | 702836 |
| 2023-07-11 | -8.90 | $13.14 | 675932 |
| 2023-07-10 | -2.25 | $13.14 | 813500 |
| 2023-07-07 | -9.70 | $12.89 | 750300 |
| 2023-07-06 | -29.82 | $12.60 | 1.0M |
| 2023-07-05 | -30.41 | $12.59 | 742730 |
| 2023-07-03 | -16.37 | $12.83 | 424130 |
| 2023-06-30 | -46.78 | $12.31 | 869757 |
| 2023-06-29 | -48.54 | $12.28 | 434803 |
| 2023-06-28 | -63.74 | $12.02 | 714738 |
| 2023-06-27 | -63.74 | $12.02 | 798400 |
| 2023-06-26 | -76.69 | $11.86 | 1.1M |
| 2023-06-23 | -84.05 | $11.74 | 1.8M |
| 2023-06-22 | -69.94 | $11.97 | 1.2M |
| 2023-06-21 | -56.44 | $12.19 | 982700 |
| 2023-06-20 | -61.35 | $12.11 | 1.3M |
| 2023-06-16 | -49.69 | $12.30 | 3.1M |
| 2023-06-15 | -49.69 | $12.30 | 1.4M |
| 2023-06-14 | -44.17 | $12.39 | 1.2M |
| 2023-06-13 | -41.72 | $12.43 | 1.2M |
| 2023-06-12 | -30.06 | $12.62 | 662248 |
| 2023-06-09 | -25.77 | $12.69 | 653400 |
| 2023-06-08 | -9.20 | $12.96 | 731815 |
| 2023-06-07 | -4.91 | $13.03 | 1.1M |
| 2023-06-06 | -18.01 | $12.80 | 921700 |
| 2023-06-05 | -49.07 | $12.30 | 647611 |
| 2023-06-02 | -41.81 | $12.51 | 773300 |
| 2023-06-01 | -77.97 | $11.87 | 724600 |
| 2023-05-31 | -90.40 | $11.65 | 1.0M |
| 2023-05-30 | -87.35 | $11.80 | 614641 |
| 2023-05-26 | -82.53 | $11.88 | 478918 |
| 2023-05-25 | -89.76 | $11.76 | 735300 |
| 2023-05-24 | -99.30 | $11.83 | 664248 |
| 2023-05-23 | -95.58 | $12.17 | 709213 |
| 2023-05-22 | -95.45 | $12.20 | 616326 |
| 2023-05-19 | -72.90 | $12.47 | 462304 |
| 2023-05-18 | -67.29 | $12.53 | 643836 |
| 2023-05-17 | -81.31 | $12.38 | 1.0M |
| 2023-05-16 | -88.79 | $12.30 | 1.8M |
| 2023-05-15 | -63.96 | $12.58 | 744528 |
| 2023-05-12 | -54.05 | $12.69 | 623949 |
| 2023-05-11 | -59.46 | $12.63 | 954600 |
| 2023-05-10 | -46.85 | $12.77 | 824501 |
| 2023-05-09 | -47.75 | $12.76 | 864800 |
| 2023-05-08 | -52.25 | $12.71 | 697500 |
| 2023-05-05 | -37.84 | $12.87 | 1.2M |
| 2023-05-04 | -36.04 | $12.89 | 762500 |
| 2023-05-03 | -46.85 | $12.77 | 1.3M |
| 2023-05-02 | -70.27 | $12.51 | 664200 |
| 2023-05-01 | -61.76 | $12.66 | 483816 |
| 2023-04-28 | -61.76 | $12.66 | 715500 |
| 2023-04-27 | -86.27 | $12.41 | 587607 |
| 2023-04-26 | -90.82 | $12.40 | 507000 |
| 2023-04-25 | -61.34 | $12.56 | 580540 |
| 2023-04-24 | -42.02 | $12.79 | 627000 |
| 2023-04-21 | -37.42 | $12.71 | 662124 |
| 2023-04-20 | -45.16 | $12.59 | 464312 |
| 2023-04-19 | -20.65 | $12.97 | 632400 |
| 2023-04-18 | -23.63 | $13.13 | 586400 |
| 2023-04-17 | -24.18 | $13.12 | 780800 |
| 2023-04-14 | -40.11 | $12.83 | 795400 |
| 2023-04-13 | -42.47 | $12.81 | 683200 |
| 2023-04-12 | -58.06 | $12.52 | 759900 |
| 2023-04-11 | -50.23 | $12.81 | 1.0M |
| 2023-04-10 | -59.07 | $12.62 | 980800 |
| 2023-04-06 | -55.81 | $12.69 | 520724 |
| 2023-04-05 | -68.15 | $12.60 | 625045 |
| 2023-04-04 | -65.34 | $12.70 | 649100 |
| 2023-04-03 | -61.89 | $12.83 | 1.1M |
| 2023-03-31 | -56.87 | $13.09 | 933500 |
| 2023-03-30 | -75.22 | $12.59 | 771601 |
| 2023-03-29 | -72.89 | $12.67 | 662348 |
| 2023-03-28 | -83.97 | $12.29 | 582600 |
| 2023-03-27 | -83.97 | $12.29 | 512025 |
| 2023-03-24 | -88.05 | $12.15 | 721026 |
| 2023-03-23 | -98.42 | $12.06 | 674300 |
| 2023-03-22 | -99.29 | $12.37 | 761200 |
| 2023-03-21 | -86.70 | $13.15 | 825900 |
| 2023-03-20 | -89.70 | $13.08 | 956603 |
| 2023-03-17 | -97.00 | $12.91 | 2.4M |
| 2023-03-16 | -78.51 | $13.38 | 1.0M |
| 2023-03-15 | -75.88 | $13.44 | 1.2M |
| 2023-03-14 | -76.75 | $13.42 | 976900 |
| 2023-03-13 | -83.77 | $13.26 | 1.0M |
| 2023-03-10 | -87.69 | $13.46 | 985515 |
| 2023-03-09 | -99.37 | $13.60 | 724100 |
| 2023-03-08 | -54.67 | $14.35 | 928800 |
| 2023-03-07 | -56.00 | $14.33 | 707400 |
| 2023-03-06 | -50.67 | $14.41 | 862107 |
| 2023-03-03 | -21.33 | $14.85 | 1.1M |
| 2023-03-02 | -38.04 | $14.68 | 882208 |
| 2023-03-01 | -47.85 | $14.52 | 1.3M |
| 2023-02-28 | -77.30 | $14.04 | 1.9M |
| 2023-02-27 | -56.44 | $14.38 | 842813 |
| 2023-02-24 | -61.35 | $14.30 | 1.0M |
| 2023-02-23 | -55.83 | $14.39 | 635340 |
| 2023-02-22 | -73.01 | $14.11 | 906423 |
| 2023-02-21 | -87.12 | $13.88 | 584114 |
| 2023-02-17 | -95.52 | $14.02 | 601300 |
| 2023-02-16 | -73.03 | $14.19 | 567807 |
| 2023-02-15 | -40.59 | $14.61 | 324338 |
| 2023-02-14 | -42.94 | $14.57 | 603617 |
| 2023-02-13 | -39.41 | $14.63 | 440100 |
| 2023-02-10 | -60.92 | $14.24 | 786300 |
| 2023-02-09 | -42.11 | $14.50 | 726014 |
| 2023-02-08 | -36.99 | $14.39 | 814700 |
| 2023-02-07 | -21.35 | $14.70 | 723617 |
| 2023-02-06 | -27.05 | $14.54 | 682538 |
| 2023-02-03 | -17.79 | $14.80 | 747200 |
| 2023-02-02 | -8.16 | $15.07 | 639766 |
| 2023-02-01 | -9.41 | $14.79 | 473847 |
| 2023-01-31 | -1.22 | $14.90 | 768246 |
| 2023-01-30 | -17.21 | $14.50 | 292742 |
| 2023-01-27 | -6.15 | $14.77 | 300624 |
| 2023-01-26 | -0.90 | $14.69 | 392000 |
| 2023-01-25 | -8.52 | $14.52 | 509500 |
| 2023-01-24 | -15.25 | $14.37 | 654002 |
| 2023-01-23 | -10.31 | $14.48 | 505206 |
| 2023-01-20 | -3.41 | $14.46 | 691800 |
| 2023-01-19 | -9.32 | $13.94 | 671814 |
| 2023-01-18 | -20.00 | $13.76 | 581700 |
| 2023-01-17 | -14.88 | $13.91 | 351044 |
| 2023-01-13 | -50.42 | $13.66 | 463248 |
| 2023-01-12 | -50.70 | $13.88 | 531033 |
| 2023-01-11 | -73.20 | $13.45 | 380500 |
| 2023-01-10 | -91.16 | $12.80 | 580522 |
| 2023-01-09 | -94.75 | $12.67 | 512600 |
| 2023-01-06 | -88.95 | $12.88 | 362944 |
| 2023-01-05 | -99.17 | $12.51 | 503800 |
| 2023-01-04 | -92.77 | $12.89 | 1.1M |
| 2023-01-03 | -95.95 | $12.78 | 572319 |
| 2022-12-30 | -84.39 | $13.18 | 341212 |
| 2022-12-29 | -88.15 | $13.05 | 341000 |
| 2022-12-28 | -99.40 | $12.80 | 392547 |
| 2022-12-27 | -91.57 | $13.06 | 326000 |
| 2022-12-23 | -87.35 | $13.20 | 446124 |
| 2022-12-22 | -93.37 | $13.00 | 840315 |
| 2022-12-21 | -98.37 | $13.09 | 737729 |
| 2022-12-20 | -91.51 | $13.73 | 553800 |
| 2022-12-19 | -93.80 | $13.68 | 534302 |
| 2022-12-16 | -93.55 | $13.78 | 2.2M |
| 2022-12-15 | -99.43 | $14.36 | 907000 |
| 2022-12-14 | -67.84 | $14.94 | 598600 |
| 2022-12-13 | -47.37 | $15.29 | 1.2M |
| 2022-12-12 | -25.00 | $15.38 | 929800 |
| 2022-12-09 | -39.39 | $15.19 | 916420 |
| 2022-12-08 | -40.15 | $15.18 | 1.0M |
| 2022-12-07 | -53.67 | $14.76 | 1.8M |
| 2022-12-06 | -66.10 | $14.54 | 485800 |
| 2022-12-05 | -66.10 | $14.54 | 555407 |
| 2022-12-02 | -27.68 | $15.22 | 250000 |
| 2022-12-01 | -12.56 | $15.46 | 587400 |
| 2022-11-30 | -14.14 | $15.42 | 779800 |
| 2022-11-29 | -62.91 | $15.07 | 707100 |
| 2022-11-28 | -65.11 | $14.99 | 481912 |
| 2022-11-25 | -59.89 | $15.18 | 154400 |
| 2022-11-23 | -62.09 | $15.10 | 780900 |
| 2022-11-22 | -58.24 | $15.24 | 371710 |
| 2022-11-21 | -62.64 | $15.08 | 395900 |
| 2022-11-18 | -60.99 | $15.14 | 800700 |
| 2022-11-17 | -76.10 | $14.59 | 538621 |
| 2022-11-16 | -71.70 | $14.75 | 480706 |
| 2022-11-15 | -63.19 | $15.06 | 378000 |
| 2022-11-14 | -63.74 | $15.04 | 353408 |
| 2022-11-11 | -49.73 | $15.55 | 397100 |
| 2022-11-10 | -52.20 | $15.46 | 703846 |
| 2022-11-09 | -92.03 | $14.01 | 734100 |
| 2022-11-08 | -81.32 | $14.40 | 601200 |
| 2022-11-07 | -85.44 | $14.25 | 547100 |
| 2022-11-04 | -81.04 | $14.41 | 598600 |
| 2022-11-03 | -89.84 | $14.09 | 905802 |
| 2022-11-02 | -73.22 | $14.79 | 1.3M |
| 2022-11-01 | -7.41 | $17.10 | 375400 |
| 2022-10-31 | -5.28 | $17.08 | 612309 |
| 2022-10-28 | -4.03 | $17.04 | 375600 |
| 2022-10-27 | -9.29 | $16.84 | 373311 |
| 2022-10-26 | -6.93 | $16.75 | 377800 |
| 2022-10-25 | -9.07 | $16.60 | 635100 |
| 2022-10-24 | -2.03 | $16.29 | 352502 |
| 2022-10-21 | -5.07 | $16.20 | 480104 |
| 2022-10-20 | -22.64 | $15.68 | 1.1M |
| 2022-10-19 | -10.81 | $16.03 | 580007 |
| 2022-10-18 | -16.67 | $15.99 | 345700 |
| 2022-10-17 | -25.64 | $15.71 | 581100 |
| 2022-10-14 | -47.28 | $15.04 | 624700 |
| 2022-10-13 | -45.37 | $15.10 | 975538 |
| 2022-10-12 | -71.13 | $14.36 | 830271 |
| 2022-10-11 | -77.08 | $14.16 | 634200 |
| 2022-10-10 | -77.84 | $14.15 | 319942 |
| 2022-10-07 | -76.44 | $14.25 | 409603 |
| 2022-10-06 | -70.41 | $14.47 | 370200 |
| 2022-10-05 | -66.30 | $14.62 | 340900 |
| 2022-10-04 | -63.29 | $14.73 | 661700 |
| 2022-10-03 | -78.08 | $14.19 | 442110 |
| 2022-09-30 | -89.04 | $13.79 | 677300 |
| 2022-09-29 | -92.05 | $13.68 | 373800 |
| 2022-09-28 | -79.82 | $14.31 | 393400 |
| 2022-09-27 | -95.03 | $13.79 | 529600 |
| 2022-09-26 | -96.49 | $13.74 | 460406 |
| 2022-09-23 | -89.73 | $14.12 | 466800 |
| 2022-09-22 | -96.32 | $14.52 | 502900 |
| 2022-09-21 | -97.11 | $15.31 | 1.0M |
| 2022-09-20 | -53.72 | $16.36 | 427300 |
| 2022-09-19 | -51.65 | $16.41 | 359500 |
| 2022-09-16 | -65.53 | $16.25 | 1.1M |
| 2022-09-15 | -69.57 | $16.22 | 354205 |
| 2022-09-14 | -57.14 | $16.62 | 414200 |
| 2022-09-13 | -68.32 | $16.26 | 527247 |
| 2022-09-12 | -44.10 | $17.04 | 287912 |
| 2022-09-09 | -58.07 | $16.59 | 295424 |
| 2022-09-08 | -70.81 | $16.18 | 240050 |
| 2022-09-07 | -67.08 | $16.30 | 662300 |
| 2022-09-06 | -91.30 | $15.52 | 430900 |
| 2022-09-02 | -89.17 | $15.66 | 319900 |
| 2022-09-01 | -89.17 | $15.66 | 341731 |
| 2022-08-31 | -99.62 | $15.86 | 416600 |
| 2022-08-30 | -94.65 | $16.16 | 301421 |
| 2022-08-29 | -96.20 | $16.18 | 398822 |
| 2022-08-26 | -83.54 | $16.48 | 346200 |
| 2022-08-25 | -39.66 | $17.52 | 350528 |
| 2022-08-24 | -52.16 | $17.13 | 272600 |
| 2022-08-23 | -53.53 | $17.02 | 320909 |
| 2022-08-22 | -45.74 | $17.17 | 287123 |
| 2022-08-19 | -29.87 | $17.54 | 382447 |
| 2022-08-18 | -7.03 | $18.24 | 468400 |
| 2022-08-17 | -13.38 | $17.92 | 474600 |
| 2022-08-16 | -3.34 | $18.22 | 425900 |
| 2022-08-15 | -0.38 | $17.93 | 355800 |
| 2022-08-12 | -2.25 | $17.77 | 379008 |
| 2022-08-11 | -3.23 | $17.40 | 521600 |
| 2022-08-10 | -8.60 | $16.98 | 476311 |
| 2022-08-09 | -10.65 | $16.71 | 658900 |
| 2022-08-08 | -10.27 | $16.72 | 436229 |
| 2022-08-05 | -9.32 | $16.65 | 351700 |
| 2022-08-04 | -6.91 | $16.68 | 406400 |
| 2022-08-03 | -11.27 | $16.56 | 530900 |
| 2022-08-02 | -17.25 | $16.13 | 276900 |
| 2022-08-01 | -8.05 | $16.36 | 346600 |
| 2022-07-29 | -5.75 | $16.42 | 381401 |
| 2022-07-28 | -3.16 | $16.34 | 381000 |
| 2022-07-27 | -5.65 | $16.06 | 506878 |
| 2022-07-26 | -23.04 | $15.66 | 485429 |
| 2022-07-25 | -12.17 | $15.91 | 399600 |
| 2022-07-22 | -28.33 | $15.53 | 378400 |
| 2022-07-21 | -10.63 | $15.87 | 423600 |
| 2022-07-20 | -1.99 | $16.13 | 382200 |
| 2022-07-19 | -4.30 | $15.85 | 662200 |
| 2022-07-18 | -12.70 | $15.31 | 530900 |
| 2022-07-15 | -23.63 | $14.99 | 622213 |
| 2022-07-14 | -50.64 | $14.72 | 333400 |
| 2022-07-13 | -47.76 | $14.81 | 331924 |
| 2022-07-12 | -52.25 | $14.77 | 405502 |
| 2022-07-11 | -73.64 | $14.44 | 398244 |
| 2022-07-08 | -76.23 | $14.58 | 370800 |
| 2022-07-07 | -76.25 | $14.65 | 635100 |
| 2022-07-06 | -82.32 | $14.31 | 504400 |
| 2022-07-05 | -76.37 | $14.69 | 854643 |
| 2022-07-01 | -77.78 | $14.60 | 601508 |
| 2022-06-30 | -78.87 | $14.53 | 1.1M |
| 2022-06-29 | -79.03 | $14.52 | 741800 |
| 2022-06-28 | -77.31 | $14.63 | 473000 |
| 2022-06-27 | -76.37 | $14.69 | 673110 |
| 2022-06-24 | -73.55 | $14.87 | 1.4M |
| 2022-06-23 | -91.55 | $13.72 | 791601 |
| 2022-06-22 | -99.83 | $13.69 | 746100 |
| 2022-06-21 | -98.50 | $14.31 | 473100 |
| 2022-06-17 | -97.19 | $14.38 | 1.0M |
| 2022-06-16 | -98.03 | $14.60 | 549307 |
| 2022-06-15 | -81.57 | $15.97 | 573200 |
| 2022-06-14 | -91.53 | $15.50 | 426709 |
| 2022-06-13 | -99.10 | $15.41 | 646205 |
| 2022-06-10 | -87.50 | $17.09 | 585800 |
| 2022-06-09 | -54.81 | $18.11 | 533526 |
| 2022-06-08 | -22.76 | $19.11 | 455900 |
| 2022-06-07 | -10.58 | $19.49 | 461500 |
| 2022-06-06 | -20.83 | $19.17 | 472846 |
| 2022-06-03 | -32.37 | $18.81 | 420245 |
| 2022-06-02 | -25.00 | $19.04 | 483011 |
| 2022-06-01 | -33.01 | $18.79 | 477400 |
| 2022-05-31 | -45.83 | $18.39 | 1.3M |
| 2022-05-27 | -42.31 | $18.50 | 1.2M |
| 2022-05-26 | -55.93 | $18.15 | 1.2M |
| 2022-05-25 | -65.41 | $17.89 | 490729 |
| 2022-05-24 | -83.14 | $17.28 | 502200 |
| 2022-05-23 | -80.56 | $17.53 | 663740 |
| 2022-05-20 | -90.74 | $17.20 | 565900 |
| 2022-05-19 | -67.96 | $18.21 | 959900 |
| 2022-05-18 | -56.21 | $18.64 | 1.2M |
| 2022-05-17 | -35.29 | $19.28 | 549202 |
| 2022-05-16 | -60.13 | $18.52 | 476000 |
| 2022-05-13 | -62.42 | $18.45 | 722000 |
| 2022-05-12 | -79.41 | $17.93 | 655300 |
| 2022-05-11 | -81.13 | $17.91 | 461729 |
| 2022-05-10 | -62.91 | $18.46 | 650200 |
| 2022-05-09 | -91.67 | $17.50 | 601500 |
| 2022-05-06 | -58.65 | $18.53 | 553143 |
| 2022-05-05 | -66.67 | $18.28 | 583800 |
| 2022-05-04 | -43.27 | $19.01 | 606346 |
| 2022-05-03 | -48.72 | $18.84 | 694824 |
| 2022-05-02 | -48.72 | $18.84 | 490613 |
| 2022-04-29 | -34.29 | $19.29 | 619100 |
| 2022-04-28 | -9.62 | $20.06 | 319200 |
| 2022-04-27 | -26.28 | $19.54 | 554013 |
| 2022-04-26 | -32.37 | $19.35 | 485000 |
| 2022-04-25 | -22.12 | $19.67 | 357939 |
| 2022-04-22 | -31.73 | $19.37 | 350700 |
| 2022-04-21 | -26.60 | $19.53 | 380200 |
| 2022-04-20 | -11.23 | $19.77 | 750600 |
| 2022-04-19 | -19.17 | $19.39 | 488606 |
| 2022-04-18 | -39.47 | $18.85 | 369146 |
| 2022-04-14 | -29.70 | $19.11 | 497315 |
| 2022-04-13 | -28.95 | $19.13 | 549600 |
| 2022-04-12 | -66.54 | $18.13 | 659900 |
| 2022-04-11 | -83.83 | $17.67 | 680841 |
| 2022-04-08 | -98.38 | $17.47 | 345200 |
| 2022-04-07 | -95.26 | $17.89 | 476700 |
| 2022-04-06 | -89.82 | $18.40 | 512979 |
| 2022-04-05 | -54.49 | $18.99 | 355645 |
| 2022-04-04 | -14.23 | $19.56 | 320700 |
| 2022-04-01 | -13.81 | $19.57 | 403308 |
| 2022-03-31 | -25.52 | $19.29 | 550500 |
| 2022-03-30 | -17.15 | $19.49 | 381900 |
| 2022-03-29 | -4.60 | $19.79 | 672700 |
| 2022-03-28 | -26.63 | $18.97 | 362926 |
| 2022-03-25 | -24.62 | $19.01 | 284800 |
| 2022-03-24 | -45.73 | $18.59 | 330500 |
| 2022-03-23 | -42.86 | $18.48 | 290929 |
| 2022-03-22 | -22.69 | $18.96 | 447916 |
| 2022-03-21 | -26.89 | $18.86 | 361900 |
| 2022-03-18 | -8.40 | $19.30 | 961100 |
| 2022-03-17 | -23.95 | $18.93 | 416600 |
| 2022-03-16 | -20.59 | $19.01 | 570905 |
| 2022-03-15 | -34.45 | $18.68 | 459000 |
| 2022-03-14 | -42.02 | $18.50 | 451046 |
| 2022-03-11 | -33.61 | $18.70 | 490527 |
| 2022-03-10 | -21.37 | $18.96 | 457031 |
| 2022-03-09 | -32.91 | $18.69 | 587800 |
| 2022-03-08 | -49.15 | $18.31 | 694826 |
| 2022-03-07 | -77.78 | $17.64 | 532300 |
| 2022-03-04 | -41.64 | $18.34 | 392711 |
| 2022-03-03 | -36.43 | $18.48 | 544701 |
| 2022-03-02 | -21.19 | $18.89 | 632007 |
| 2022-03-01 | -56.51 | $17.94 | 1.1M |
| 2022-02-28 | -30.07 | $18.54 | 690000 |
| 2022-02-25 | -21.43 | $18.65 | 646600 |
| 2022-02-24 | -27.25 | $18.43 | 924100 |
| 2022-02-23 | -40.48 | $17.93 | 622800 |
| 2022-02-22 | -27.78 | $18.41 | 540600 |
| 2022-02-18 | -15.34 | $18.88 | 463600 |
| 2022-02-17 | -1.86 | $19.38 | 610500 |
| 2022-02-16 | -1.62 | $19.32 | 306041 |
| 2022-02-15 | -5.75 | $18.96 | 398807 |
| 2022-02-14 | -28.16 | $18.18 | 559800 |
| 2022-02-11 | -30.46 | $18.10 | 682822 |
| 2022-02-10 | -15.23 | $18.63 | 550100 |
| 2022-02-09 | -3.14 | $18.76 | 683400 |
| 2022-02-08 | -17.92 | $18.29 | 515836 |
| 2022-02-07 | -32.08 | $17.84 | 591026 |
| 2022-02-04 | -43.71 | $17.47 | 485100 |
| 2022-02-03 | -57.86 | $17.02 | 437600 |
| 2022-02-02 | -54.09 | $17.14 | 556900 |
| 2022-02-01 | -45.95 | $17.48 | 601900 |
| 2022-01-31 | -50.15 | $17.34 | 524141 |
| 2022-01-28 | -67.87 | $16.75 | 707341 |
| 2022-01-27 | -98.58 | $16.23 | 783300 |
| 2022-01-26 | -77.06 | $17.23 | 460365 |
| 2022-01-25 | -69.26 | $17.41 | 636949 |
| 2022-01-24 | -66.23 | $17.48 | 656402 |
| 2022-01-21 | -85.42 | $17.37 | 697500 |
| 2022-01-20 | -98.73 | $17.46 | 385921 |
| 2022-01-19 | -53.42 | $17.84 | 401500 |
| 2022-01-18 | -19.24 | $18.40 | 496583 |
| 2022-01-14 | -11.67 | $18.64 | 392000 |
| 2022-01-13 | -18.61 | $18.42 | 574100 |
| 2022-01-12 | -32.81 | $17.97 | 769500 |
| 2022-01-11 | -23.66 | $18.26 | 603409 |
| 2022-01-10 | -41.32 | $17.70 | 800400 |
| 2022-01-07 | -20.50 | $18.36 | 609210 |
| 2022-01-06 | -34.38 | $17.92 | 507900 |
| 2022-01-05 | -39.75 | $17.75 | 798500 |
| 2022-01-04 | -12.62 | $18.61 | 502500 |
| 2022-01-03 | -8.97 | $18.48 | 456609 |
| 2021-12-31 | -13.94 | $18.11 | 526216 |
| 2021-12-30 | -12.80 | $18.08 | 539700 |
| 2021-12-29 | -16.96 | $17.94 | 495545 |
| 2021-12-28 | -15.48 | $17.99 | 572000 |
| 2021-12-27 | -8.63 | $18.22 | 672619 |
| 2021-12-23 | -11.61 | $18.12 | 416502 |
| 2021-12-22 | -6.83 | $18.15 | 458336 |
| 2021-12-21 | -5.21 | $17.88 | 480828 |
| 2021-12-20 | -42.91 | $16.68 | 894300 |
| 2021-12-17 | -39.93 | $16.76 | 1.7M |
| 2021-12-16 | -52.41 | $16.53 | 793500 |
| 2021-12-15 | -49.31 | $16.62 | 931022 |
| 2021-12-14 | -51.85 | $16.58 | 426023 |
| 2021-12-13 | -51.10 | $16.71 | 558009 |
| 2021-12-10 | -39.23 | $17.21 | 565915 |
| 2021-12-09 | -45.99 | $17.24 | 359400 |
| 2021-12-08 | -44.19 | $17.60 | 372800 |
| 2021-12-07 | -53.64 | $17.25 | 794503 |
| 2021-12-06 | -61.92 | $17.13 | 608801 |
| 2021-12-03 | -82.51 | $16.07 | 1.5M |
| 2021-12-02 | -82.89 | $16.05 | 712541 |
| 2021-12-01 | -96.35 | $15.39 | 1.6M |
| 2021-11-30 | -90.98 | $15.67 | 1.0M |
| 2021-11-29 | -84.07 | $16.03 | 559300 |
| 2021-11-26 | -85.60 | $15.95 | 620700 |
| 2021-11-24 | -86.45 | $17.03 | 896936 |
| 2021-11-23 | -92.33 | $16.80 | 1.6M |
| 2021-11-22 | -99.73 | $16.72 | 2.8M |
| 2021-11-19 | -86.49 | $17.21 | 635700 |
| 2021-11-18 | -84.31 | $17.67 | 416541 |
| 2021-11-17 | -76.00 | $17.94 | 441447 |
| 2021-11-16 | -73.85 | $18.01 | 421900 |
| 2021-11-15 | -68.62 | $18.18 | 348313 |
| 2021-11-12 | -64.92 | $18.30 | 500334 |
| 2021-11-11 | -60.00 | $18.46 | 315437 |
| 2021-11-10 | -43.69 | $18.99 | 451939 |
| 2021-11-09 | -30.15 | $19.43 | 351040 |
| 2021-11-08 | -21.85 | $19.70 | 249700 |
| 2021-11-05 | -8.92 | $20.12 | 850712 |
| 2021-11-04 | -22.03 | $19.00 | 398432 |
| 2021-11-03 | -8.60 | $19.18 | 430249 |
| 2021-11-02 | -28.26 | $18.48 | 437000 |
| 2021-11-01 | -6.62 | $18.43 | 401600 |
| 2021-10-29 | -54.61 | $17.80 | 588600 |
| 2021-10-28 | -48.94 | $17.88 | 306600 |
| 2021-10-27 | -69.50 | $17.59 | 446600 |
| 2021-10-26 | -73.58 | $17.63 | 521400 |
| 2021-10-25 | -62.01 | $17.89 | 482842 |
| 2021-10-22 | -76.21 | $17.70 | 315700 |
| 2021-10-21 | -72.33 | $17.78 | 628419 |
| 2021-10-20 | -79.13 | $17.64 | 573700 |
| 2021-10-19 | -75.73 | $17.71 | 476131 |
| 2021-10-18 | -57.28 | $18.09 | 445400 |
| 2021-10-15 | -63.33 | $17.75 | 429700 |
| 2021-10-14 | -70.00 | $17.59 | 329637 |
| 2021-10-13 | -76.67 | $17.43 | 580300 |
| 2021-10-12 | -61.67 | $17.79 | 204000 |
| 2021-10-11 | -62.92 | $17.76 | 208709 |
| 2021-10-08 | -59.62 | $17.69 | 339120 |
| 2021-10-07 | -53.90 | $17.82 | 542100 |
| 2021-10-06 | -54.65 | $17.80 | 385700 |
| 2021-10-05 | -44.61 | $18.07 | 518900 |
| 2021-10-04 | -39.03 | $18.22 | 636800 |
| 2021-10-01 | -37.92 | $18.25 | 783419 |
| 2021-09-30 | -56.88 | $17.74 | 435200 |
| 2021-09-29 | -35.32 | $18.32 | 397107 |
| 2021-09-28 | -23.79 | $18.63 | 406600 |
| 2021-09-27 | -19.70 | $18.74 | 364406 |
| 2021-09-24 | -10.91 | $18.54 | 288918 |
| 2021-09-23 | -5.08 | $18.45 | 353700 |
| 2021-09-22 | -21.31 | $18.02 | 750029 |
| 2021-09-21 | -16.56 | $17.84 | 342400 |
| 2021-09-20 | -20.66 | $17.51 | 487030 |
| 2021-09-17 | -14.14 | $17.48 | 2.1M |
| 2021-09-16 | -16.74 | $17.40 | 1.1M |
| 2021-09-15 | -17.21 | $17.39 | 578329 |
| 2021-09-14 | -17.67 | $17.38 | 452700 |
| 2021-09-13 | -17.67 | $17.38 | 464715 |
| 2021-09-10 | -54.42 | $16.59 | 511241 |
| 2021-09-09 | -44.19 | $16.81 | 603144 |
| 2021-09-08 | -38.14 | $16.94 | 506425 |
| 2021-09-07 | -26.05 | $17.20 | 304400 |
| 2021-09-03 | -28.84 | $17.14 | 526500 |
| 2021-09-02 | -20.80 | $17.40 | 458200 |
| 2021-09-01 | -19.47 | $17.43 | 264937 |
| 2021-08-31 | -19.91 | $17.42 | 365152 |
| 2021-08-30 | -32.30 | $17.14 | 275500 |
| 2021-08-27 | -33.82 | $17.43 | 425000 |
| 2021-08-26 | -58.55 | $16.75 | 320900 |
| 2021-08-25 | -46.38 | $17.09 | 252900 |
| 2021-08-24 | -47.46 | $17.06 | 216600 |
| 2021-08-23 | -58.33 | $16.76 | 291200 |
| 2021-08-20 | -70.65 | $16.42 | 458100 |
| 2021-08-19 | -82.75 | $16.10 | 490200 |
| 2021-08-18 | -82.26 | $16.27 | 433816 |
| 2021-08-17 | -87.94 | $16.14 | 525400 |
| 2021-08-16 | -91.38 | $16.50 | 998142 |
| 2021-08-13 | -77.17 | $16.93 | 466417 |
| 2021-08-12 | -67.12 | $17.15 | 696000 |
| 2021-08-11 | -51.60 | $17.49 | 622800 |
| 2021-08-10 | -68.04 | $17.13 | 700312 |
| 2021-08-09 | -79.00 | $16.89 | 462522 |
| 2021-08-06 | -55.06 | $17.54 | 461428 |
| 2021-08-05 | -70.04 | $17.17 | 564013 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.58
2026-07-31
Close Price
$20.58
Vol: 1.2MAverage Directional Index - Detailed Analysis
Minimum
6.27
Average
16.33
Maximum
42.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 28.58 | $20.58 | 1.2M |
| 2026-07-30 | 29.38 | $20.08 | 1.4M |
| 2026-07-29 | 30.21 | $21.82 | 989000 |
| 2026-07-28 | 30.31 | $21.82 | 494171 |
| 2026-07-27 | 30.64 | $21.65 | 625000 |
| 2026-07-24 | 30.79 | $21.49 | 474503 |
| 2026-07-23 | 31.07 | $21.03 | 709143 |
| 2026-07-22 | 31.71 | $21.31 | 522020 |
| 2026-07-21 | 31.72 | $21.43 | 557449 |
| 2026-07-20 | 31.77 | $21.10 | 496919 |
| 2026-07-17 | 31.95 | $21.00 | 495100 |
| 2026-07-16 | 32.42 | $20.75 | 562715 |
| 2026-07-15 | 32.61 | $20.60 | 422242 |
| 2026-07-14 | 32.90 | $20.28 | 717200 |
| 2026-07-13 | 33.76 | $20.00 | 412276 |
| 2026-07-10 | 34.66 | $20.17 | 583916 |
| 2026-07-09 | 35.28 | $20.17 | 412500 |
| 2026-07-08 | 35.98 | $19.78 | 690338 |
| 2026-07-07 | 36.96 | $20.23 | 725200 |
| 2026-07-06 | 37.41 | $20.18 | 684908 |
| 2026-07-02 | 37.64 | $20.35 | 760900 |
| 2026-07-01 | 37.97 | $19.90 | 1.3M |
| 2026-06-30 | 38.40 | $20.36 | 849700 |
| 2026-06-29 | 38.44 | $20.63 | 1.1M |
| 2026-06-26 | 37.57 | $20.81 | 2.6M |
| 2026-06-25 | 36.64 | $20.40 | 597942 |
| 2026-06-24 | 35.85 | $20.22 | 808800 |
| 2026-06-23 | 35.22 | $20.03 | 856006 |
| 2026-06-22 | 34.34 | $20.10 | 857810 |
| 2026-06-18 | 33.42 | $20.02 | 2.4M |
| 2026-06-17 | 32.57 | $19.53 | 1.0M |
| 2026-06-16 | 31.87 | $19.60 | 1.1M |
| 2026-06-15 | 31.34 | $19.13 | 1.7M |
| 2026-06-12 | 30.78 | $19.45 | 717876 |
| 2026-06-11 | 29.48 | $19.23 | 814900 |
| 2026-06-10 | 28.33 | $18.46 | 682324 |
| 2026-06-09 | 27.50 | $18.47 | 1.0M |
| 2026-06-08 | 26.67 | $18.33 | 1.2M |
| 2026-06-05 | 25.48 | $18.39 | 813500 |
| 2026-06-04 | 24.34 | $18.29 | 976913 |
| 2026-06-03 | 23.30 | $17.76 | 1.3M |
| 2026-06-02 | 22.60 | $17.76 | 749528 |
| 2026-06-01 | 21.87 | $17.52 | 652100 |
| 2026-05-29 | 21.46 | $17.37 | 958922 |
| 2026-05-28 | 20.85 | $17.55 | 689704 |
| 2026-05-27 | 20.20 | $17.43 | 631448 |
| 2026-05-26 | 19.64 | $17.34 | 542000 |
| 2026-05-22 | 19.33 | $16.82 | 539940 |
| 2026-05-21 | 19.40 | $16.92 | 414300 |
| 2026-05-20 | 19.49 | $16.90 | 409141 |
| 2026-05-19 | 19.65 | $16.39 | 562600 |
| 2026-05-18 | 20.19 | $16.37 | 867821 |
| 2026-05-15 | 20.88 | $15.91 | 1.2M |
| 2026-05-14 | 21.87 | $16.40 | 548645 |
| 2026-05-13 | 22.04 | $16.36 | 573712 |
| 2026-05-12 | 22.38 | $16.43 | 485526 |
| 2026-05-11 | 22.70 | $16.60 | 457600 |
| 2026-05-08 | 22.50 | $17.03 | 568082 |
| 2026-05-07 | 21.78 | $16.85 | 692800 |
| 2026-05-06 | 21.06 | $16.74 | 758100 |
| 2026-05-05 | 20.34 | $16.73 | 812623 |
| 2026-05-04 | 19.83 | $15.95 | 822747 |
| 2026-05-01 | 19.30 | $16.71 | 1.0M |
| 2026-04-30 | 18.26 | $16.27 | 688740 |
| 2026-04-29 | 18.10 | $16.07 | 1.2M |
| 2026-04-28 | 18.12 | $16.12 | 772813 |
| 2026-04-27 | 17.95 | $16.08 | 891700 |
| 2026-04-24 | 17.61 | $16.08 | 1.7M |
| 2026-04-23 | 17.39 | $16.09 | 663000 |
| 2026-04-22 | 17.13 | $15.96 | 550342 |
| 2026-04-21 | 16.85 | $16.26 | 478000 |
| 2026-04-20 | 16.04 | $16.44 | 343447 |
| 2026-04-17 | 15.35 | $16.25 | 853300 |
| 2026-04-16 | 14.69 | $15.82 | 575700 |
| 2026-04-15 | 14.45 | $15.96 | 1.1M |
| 2026-04-14 | 14.16 | $16.30 | 1.2M |
| 2026-04-13 | 13.38 | $16.10 | 812291 |
| 2026-04-10 | 12.79 | $15.86 | 578836 |
| 2026-04-09 | 12.31 | $15.59 | 619435 |
| 2026-04-08 | 12.11 | $15.18 | 741908 |
| 2026-04-07 | 12.48 | $14.66 | 526100 |
| 2026-04-06 | 12.72 | $14.72 | 510834 |
| 2026-04-02 | 12.76 | $14.81 | 621028 |
| 2026-04-01 | 12.79 | $14.63 | 589847 |
| 2026-03-31 | 13.15 | $14.83 | 576510 |
| 2026-03-30 | 13.52 | $14.66 | 553124 |
| 2026-03-27 | 13.68 | $14.63 | 541700 |
| 2026-03-26 | 13.88 | $15.11 | 534900 |
| 2026-03-25 | 14.61 | $15.02 | 552034 |
| 2026-03-24 | 14.94 | $14.75 | 571813 |
| 2026-03-23 | 15.09 | $14.75 | 748500 |
| 2026-03-20 | 15.29 | $14.27 | 1.4M |
| 2026-03-19 | 15.07 | $14.72 | 525912 |
| 2026-03-18 | 15.07 | $14.59 | 529148 |
| 2026-03-17 | 15.01 | $14.50 | 465710 |
| 2026-03-16 | 14.76 | $14.41 | 355500 |
| 2026-03-13 | 14.42 | $14.16 | 475146 |
| 2026-03-12 | 13.96 | $14.37 | 456000 |
| 2026-03-11 | 13.69 | $14.80 | 442619 |
| 2026-03-10 | 13.76 | $14.91 | 450300 |
| 2026-03-09 | 13.95 | $14.97 | 566149 |
| 2026-03-06 | 13.89 | $15.09 | 593300 |
| 2026-03-05 | 14.27 | $15.46 | 576340 |
| 2026-03-04 | 14.78 | $15.66 | 669422 |
| 2026-03-03 | 15.31 | $15.21 | 727300 |
| 2026-03-02 | 15.77 | $15.18 | 625622 |
| 2026-02-27 | 16.54 | $15.28 | 1.2M |
| 2026-02-26 | 16.87 | $15.97 | 1.8M |
| 2026-02-25 | 16.73 | $15.39 | 1.3M |
| 2026-02-24 | 16.76 | $15.70 | 761400 |
| 2026-02-23 | 16.20 | $15.92 | 786425 |
| 2026-02-20 | 16.00 | $16.10 | 497539 |
| 2026-02-19 | 15.87 | $15.84 | 580334 |
| 2026-02-18 | 16.09 | $15.70 | 461241 |
| 2026-02-17 | 16.18 | $15.91 | 386322 |
| 2026-02-13 | 16.31 | $15.73 | 466148 |
| 2026-02-12 | 16.55 | $15.48 | 879100 |
| 2026-02-11 | 16.80 | $15.95 | 512700 |
| 2026-02-10 | 15.84 | $15.98 | 596585 |
| 2026-02-09 | 14.97 | $15.62 | 539446 |
| 2026-02-06 | 14.40 | $15.56 | 526800 |
| 2026-02-05 | 13.90 | $15.32 | 540641 |
| 2026-02-04 | 13.45 | $15.50 | 641100 |
| 2026-02-03 | 13.04 | $15.00 | 519606 |
| 2026-02-02 | 13.02 | $14.91 | 604700 |
| 2026-01-30 | 13.25 | $14.75 | 734331 |
| 2026-01-29 | 13.71 | $14.79 | 600900 |
| 2026-01-28 | 14.23 | $14.52 | 702744 |
| 2026-01-27 | 14.79 | $14.87 | 728000 |
| 2026-01-26 | 15.04 | $15.08 | 778738 |
| 2026-01-23 | 14.78 | $15.20 | 1.2M |
| 2026-01-22 | 14.50 | $15.29 | 1.3M |
| 2026-01-21 | 13.75 | $15.22 | 1.4M |
| 2026-01-20 | 13.34 | $14.53 | 830824 |
| 2026-01-16 | 13.85 | $14.67 | 789027 |
| 2026-01-15 | 13.97 | $14.87 | 762104 |
| 2026-01-14 | 14.09 | $14.61 | 884418 |
| 2026-01-13 | 14.55 | $14.75 | 575801 |
| 2026-01-12 | 14.41 | $14.86 | 760700 |
| 2026-01-09 | 14.27 | $14.96 | 710627 |
| 2026-01-08 | 14.03 | $14.96 | 792323 |
| 2026-01-07 | 14.01 | $14.74 | 908800 |
| 2026-01-06 | 14.58 | $14.78 | 1.2M |
| 2026-01-05 | 15.17 | $14.39 | 1.4M |
| 2026-01-02 | 15.89 | $14.34 | 970326 |
| 2025-12-31 | 16.27 | $14.14 | 1.0M |
| 2025-12-30 | 16.92 | $14.46 | 1.7M |
| 2025-12-29 | 17.28 | $14.64 | 501200 |
| 2025-12-26 | 17.36 | $14.74 | 356131 |
| 2025-12-24 | 17.36 | $14.75 | 418900 |
| 2025-12-23 | 17.40 | $14.54 | 689300 |
| 2025-12-22 | 17.44 | $14.85 | 680135 |
| 2025-12-19 | 16.86 | $14.98 | 3.2M |
| 2025-12-18 | 15.99 | $15.09 | 909513 |
| 2025-12-17 | 14.95 | $15.14 | 799145 |
| 2025-12-16 | 13.89 | $14.92 | 1.2M |
| 2025-12-15 | 13.10 | $14.86 | 1.1M |
| 2025-12-12 | 12.35 | $14.69 | 1.1M |
| 2025-12-11 | 11.80 | $14.52 | 966913 |
| 2025-12-10 | 11.36 | $14.10 | 1.2M |
| 2025-12-09 | 11.46 | $13.79 | 901225 |
| 2025-12-08 | 11.81 | $13.54 | 790130 |
| 2025-12-05 | 11.87 | $13.50 | 550900 |
| 2025-12-04 | 11.70 | $13.46 | 644500 |
| 2025-12-03 | 11.54 | $13.75 | 483800 |
| 2025-12-02 | 11.63 | $13.68 | 629500 |
| 2025-12-01 | 11.74 | $13.73 | 497118 |
| 2025-11-28 | 11.92 | $13.98 | 279410 |
| 2025-11-26 | 12.53 | $14.00 | 820800 |
| 2025-11-25 | 13.01 | $14.04 | 749448 |
| 2025-11-24 | 13.66 | $13.81 | 1.1M |
| 2025-11-21 | 14.06 | $13.92 | 808203 |
| 2025-11-20 | 14.49 | $13.41 | 979900 |
| 2025-11-19 | 14.78 | $13.62 | 1.0M |
| 2025-11-18 | 15.39 | $13.69 | 920218 |
| 2025-11-17 | 16.02 | $13.54 | 1.2M |
| 2025-11-14 | 16.80 | $14.06 | 1.0M |
| 2025-11-13 | 17.41 | $13.83 | 897826 |
| 2025-11-12 | 18.22 | $13.85 | 932200 |
| 2025-11-11 | 19.08 | $13.83 | 826533 |
| 2025-11-10 | 19.54 | $13.82 | 1.0M |
| 2025-11-07 | 20.09 | $13.59 | 1.1M |
| 2025-11-06 | 21.09 | $13.05 | 1.3M |
| 2025-11-05 | 21.31 | $12.82 | 937100 |
| 2025-11-04 | 21.29 | $12.53 | 1.1M |
| 2025-11-03 | 20.80 | $12.59 | 1.8M |
| 2025-10-31 | 20.16 | $12.30 | 1.6M |
| 2025-10-30 | 19.17 | $12.74 | 942000 |
| 2025-10-29 | 19.34 | $12.85 | 1.1M |
| 2025-10-28 | 19.56 | $12.85 | 503531 |
| 2025-10-27 | 19.98 | $13.00 | 705000 |
| 2025-10-24 | 20.62 | $13.04 | 1.2M |
| 2025-10-23 | 21.49 | $13.18 | 445800 |
| 2025-10-22 | 22.60 | $13.45 | 618135 |
| 2025-10-21 | 23.42 | $13.33 | 457915 |
| 2025-10-20 | 24.52 | $13.28 | 463700 |
| 2025-10-17 | 25.47 | $13.03 | 378000 |
| 2025-10-16 | 25.91 | $12.90 | 502600 |
| 2025-10-15 | 26.36 | $13.06 | 568700 |
| 2025-10-14 | 26.95 | $12.81 | 572924 |
| 2025-10-13 | 27.04 | $12.70 | 428800 |
| 2025-10-10 | 26.62 | $12.43 | 608200 |
| 2025-10-09 | 26.18 | $12.68 | 607348 |
| 2025-10-08 | 25.90 | $12.81 | 613400 |
| 2025-10-07 | 25.84 | $12.88 | 907031 |
| 2025-10-06 | 25.96 | $13.21 | 1.3M |
| 2025-10-03 | 26.50 | $13.36 | 733500 |
| 2025-10-02 | 27.49 | $13.59 | 609717 |
| 2025-10-01 | 28.53 | $13.57 | 639000 |
| 2025-09-30 | 29.82 | $13.72 | 739200 |
| 2025-09-29 | 31.27 | $14.19 | 706234 |
| 2025-09-26 | 31.86 | $14.36 | 428905 |
| 2025-09-25 | 32.38 | $14.24 | 691000 |
| 2025-09-24 | 33.01 | $14.39 | 560643 |
| 2025-09-23 | 33.25 | $14.45 | 565453 |
| 2025-09-22 | 33.25 | $14.44 | 602400 |
| 2025-09-19 | 33.26 | $14.78 | 2.7M |
| 2025-09-18 | 32.64 | $14.83 | 727400 |
| 2025-09-17 | 32.00 | $14.56 | 665200 |
| 2025-09-16 | 31.32 | $14.66 | 723000 |
| 2025-09-15 | 30.81 | $14.78 | 759100 |
| 2025-09-12 | 29.96 | $14.72 | 685216 |
| 2025-09-11 | 29.11 | $14.69 | 599500 |
| 2025-09-10 | 28.28 | $14.44 | 731100 |
| 2025-09-09 | 27.70 | $14.34 | 770600 |
| 2025-09-08 | 27.18 | $14.30 | 1.1M |
| 2025-09-05 | 26.44 | $14.41 | 734613 |
| 2025-09-04 | 25.35 | $14.64 | 985045 |
| 2025-09-03 | 24.35 | $14.28 | 768312 |
| 2025-09-02 | 23.64 | $14.16 | 1.9M |
| 2025-08-29 | 23.09 | $14.13 | 690934 |
| 2025-08-28 | 22.50 | $14.17 | 1.5M |
| 2025-08-27 | 21.55 | $14.27 | 638618 |
| 2025-08-26 | 20.56 | $13.94 | 1.1M |
| 2025-08-25 | 19.79 | $13.90 | 602300 |
| 2025-08-22 | 18.69 | $14.09 | 1.1M |
| 2025-08-21 | 17.55 | $13.31 | 503921 |
| 2025-08-20 | 17.29 | $13.29 | 491904 |
| 2025-08-19 | 16.81 | $13.37 | 462811 |
| 2025-08-18 | 16.33 | $13.14 | 487212 |
| 2025-08-15 | 15.97 | $13.08 | 1.2M |
| 2025-08-14 | 15.60 | $13.36 | 754400 |
| 2025-08-13 | 14.89 | $13.51 | 985200 |
| 2025-08-12 | 14.14 | $13.14 | 966549 |
| 2025-08-11 | 13.88 | $12.55 | 1.4M |
| 2025-08-08 | 14.41 | $12.53 | 1.6M |
| 2025-08-07 | 14.78 | $12.78 | 1.8M |
| 2025-08-06 | 15.00 | $12.73 | 1.2M |
| 2025-08-05 | 15.40 | $12.75 | 1.7M |
| 2025-08-04 | 15.66 | $12.79 | 1.3M |
| 2025-08-01 | 16.00 | $12.48 | 1.7M |
| 2025-07-31 | 16.36 | $12.71 | 1.9M |
| 2025-07-30 | 16.74 | $12.69 | 881500 |
| 2025-07-29 | 17.46 | $13.06 | 1.2M |
| 2025-07-28 | 17.72 | $13.10 | 663321 |
| 2025-07-25 | 17.68 | $13.25 | 944400 |
| 2025-07-24 | 17.48 | $13.11 | 1.3M |
| 2025-07-23 | 17.31 | $13.34 | 897107 |
| 2025-07-22 | 17.08 | $13.19 | 1.3M |
| 2025-07-21 | 17.09 | $12.78 | 650000 |
| 2025-07-18 | 17.38 | $12.74 | 1.0M |
| 2025-07-17 | 17.93 | $12.79 | 1.1M |
| 2025-07-16 | 18.10 | $12.97 | 1.2M |
| 2025-07-15 | 18.18 | $12.98 | 1.1M |
| 2025-07-14 | 17.94 | $13.26 | 1.2M |
| 2025-07-11 | 17.75 | $13.15 | 1.3M |
| 2025-07-10 | 17.63 | $13.26 | 3.2M |
| 2025-07-09 | 17.51 | $12.91 | 937700 |
| 2025-07-08 | 17.61 | $13.10 | 1.3M |
| 2025-07-07 | 17.72 | $12.88 | 1.5M |
| 2025-07-03 | 17.83 | $13.20 | 391335 |
| 2025-07-02 | 17.38 | $13.17 | 1.1M |
| 2025-07-01 | 17.05 | $13.01 | 1.0M |
| 2025-06-30 | 16.74 | $12.57 | 1.4M |
| 2025-06-27 | 16.95 | $12.79 | 2.0M |
| 2025-06-26 | 16.60 | $12.68 | 958000 |
| 2025-06-25 | 16.50 | $12.36 | 838100 |
| 2025-06-24 | 16.65 | $12.50 | 817111 |
| 2025-06-23 | 16.53 | $12.48 | 1.3M |
| 2025-06-20 | 16.62 | $12.26 | 2.6M |
| 2025-06-18 | 16.89 | $12.28 | 749320 |
| 2025-06-17 | 17.17 | $12.21 | 599600 |
| 2025-06-16 | 17.61 | $12.31 | 895909 |
| 2025-06-13 | 18.08 | $11.98 | 841503 |
| 2025-06-12 | 18.87 | $12.31 | 716400 |
| 2025-06-11 | 19.08 | $12.36 | 736200 |
| 2025-06-10 | 18.94 | $12.52 | 593500 |
| 2025-06-09 | 18.79 | $12.33 | 650900 |
| 2025-06-06 | 18.86 | $12.19 | 714613 |
| 2025-06-05 | 19.17 | $11.97 | 874000 |
| 2025-06-04 | 19.78 | $11.93 | 631700 |
| 2025-06-03 | 20.30 | $12.18 | 925617 |
| 2025-06-02 | 20.84 | $11.91 | 1.0M |
| 2025-05-30 | 21.42 | $12.23 | 1.0M |
| 2025-05-29 | 21.65 | $12.20 | 700800 |
| 2025-05-28 | 21.98 | $12.09 | 758937 |
| 2025-05-27 | 22.45 | $12.08 | 774141 |
| 2025-05-23 | 22.97 | $11.58 | 626215 |
| 2025-05-22 | 24.15 | $11.66 | 798710 |
| 2025-05-21 | 25.17 | $11.61 | 1.0M |
| 2025-05-20 | 26.11 | $11.90 | 1.7M |
| 2025-05-19 | 26.66 | $12.14 | 749100 |
| 2025-05-16 | 26.97 | $12.30 | 844300 |
| 2025-05-15 | 27.18 | $12.24 | 855100 |
| 2025-05-14 | 27.38 | $12.25 | 1.2M |
| 2025-05-13 | 27.42 | $12.32 | 1.1M |
| 2025-05-12 | 27.53 | $12.30 | 1.5M |
| 2025-05-09 | 27.64 | $11.56 | 865500 |
| 2025-05-08 | 28.69 | $11.52 | 762800 |
| 2025-05-07 | 29.79 | $11.29 | 1.3M |
| 2025-05-06 | 31.04 | $11.23 | 703300 |
| 2025-05-05 | 32.48 | $11.54 | 1.5M |
| 2025-05-02 | 33.78 | $11.44 | 1.4M |
| 2025-05-01 | 35.35 | $10.83 | 843727 |
| 2025-04-30 | 36.60 | $10.68 | 720926 |
| 2025-04-29 | 37.44 | $10.62 | 582420 |
| 2025-04-28 | 38.54 | $10.73 | 726811 |
| 2025-04-25 | 39.70 | $10.54 | 621944 |
| 2025-04-24 | 40.68 | $10.41 | 894348 |
| 2025-04-23 | 41.53 | $10.15 | 835300 |
| 2025-04-22 | 42.50 | $9.99 | 706600 |
| 2025-04-21 | 42.76 | $9.89 | 858230 |
| 2025-04-17 | 42.79 | $9.90 | 764831 |
| 2025-04-16 | 42.90 | $9.72 | 904900 |
| 2025-04-15 | 42.78 | $9.78 | 848500 |
| 2025-04-14 | 42.68 | $9.76 | 723900 |
| 2025-04-11 | 42.58 | $9.79 | 987000 |
| 2025-04-10 | 42.23 | $9.75 | 1.5M |
| 2025-04-09 | 41.93 | $10.54 | 2.4M |
| 2025-04-08 | 41.62 | $9.22 | 1.7M |
| 2025-04-07 | 40.03 | $9.51 | 1.8M |
| 2025-04-04 | 38.26 | $9.81 | 1.8M |
| 2025-04-03 | 36.62 | $10.53 | 744700 |
| 2025-04-02 | 35.23 | $11.80 | 862937 |
| 2025-04-01 | 34.47 | $11.76 | 856143 |
| 2025-03-31 | 33.61 | $11.76 | 677800 |
| 2025-03-28 | 32.59 | $11.81 | 534900 |
| 2025-03-27 | 31.70 | $12.11 | 1.1M |
| 2025-03-26 | 31.04 | $12.30 | 1.0M |
| 2025-03-25 | 30.58 | $12.40 | 1.0M |
| 2025-03-24 | 30.11 | $12.67 | 694900 |
| 2025-03-21 | 29.88 | $12.48 | 1.7M |
| 2025-03-20 | 28.88 | $12.64 | 944500 |
| 2025-03-19 | 28.37 | $12.80 | 715008 |
| 2025-03-18 | 27.83 | $12.53 | 714900 |
| 2025-03-17 | 27.27 | $13.00 | 800744 |
| 2025-03-14 | 26.80 | $12.59 | 687800 |
| 2025-03-13 | 25.47 | $12.31 | 842800 |
| 2025-03-12 | 24.06 | $12.78 | 1.2M |
| 2025-03-11 | 22.98 | $12.87 | 1.8M |
| 2025-03-10 | 21.92 | $13.06 | 1.3M |
| 2025-03-07 | 21.09 | $13.40 | 1.2M |
| 2025-03-06 | 20.33 | $13.16 | 676832 |
| 2025-03-05 | 19.35 | $13.26 | 857300 |
| 2025-03-04 | 18.31 | $13.18 | 1.2M |
| 2025-03-03 | 16.99 | $13.39 | 836200 |
| 2025-02-28 | 15.81 | $13.44 | 1.1M |
| 2025-02-27 | 14.57 | $13.29 | 832445 |
| 2025-02-26 | 13.09 | $13.26 | 1.1M |
| 2025-02-25 | 11.54 | $13.06 | 1.4M |
| 2025-02-24 | 9.90 | $13.95 | 763300 |
| 2025-02-21 | 9.24 | $14.00 | 902322 |
| 2025-02-20 | 8.61 | $14.44 | 865900 |
| 2025-02-19 | 8.25 | $14.47 | 873800 |
| 2025-02-18 | 8.21 | $14.66 | 716110 |
| 2025-02-14 | 8.41 | $14.47 | 557100 |
| 2025-02-13 | 8.36 | $14.39 | 565208 |
| 2025-02-12 | 8.15 | $14.38 | 487810 |
| 2025-02-11 | 7.95 | $14.71 | 539021 |
| 2025-02-10 | 8.13 | $14.85 | 816500 |
| 2025-02-07 | 8.32 | $14.95 | 447100 |
| 2025-02-06 | 8.72 | $14.83 | 426500 |
| 2025-02-05 | 9.03 | $14.54 | 506900 |
| 2025-02-04 | 8.83 | $14.62 | 649420 |
| 2025-02-03 | 8.63 | $14.61 | 668900 |
| 2025-01-31 | 8.41 | $14.96 | 899600 |
| 2025-01-30 | 8.68 | $15.07 | 961000 |
| 2025-01-29 | 8.83 | $14.83 | 731400 |
| 2025-01-28 | 9.06 | $15.20 | 849038 |
| 2025-01-27 | 8.87 | $15.05 | 1.0M |
| 2025-01-24 | 9.12 | $14.80 | 427200 |
| 2025-01-23 | 9.51 | $14.98 | 411300 |
| 2025-01-22 | 9.81 | $14.90 | 521900 |
| 2025-01-21 | 10.11 | $14.98 | 415100 |
| 2025-01-17 | 10.62 | $14.84 | 460247 |
| 2025-01-16 | 11.17 | $14.88 | 384205 |
| 2025-01-15 | 11.60 | $14.95 | 698221 |
| 2025-01-14 | 12.10 | $14.67 | 498316 |
| 2025-01-13 | 12.05 | $14.55 | 500300 |
| 2025-01-10 | 11.80 | $14.70 | 781500 |
| 2025-01-08 | 11.54 | $14.71 | 494927 |
| 2025-01-07 | 11.43 | $14.66 | 420315 |
| 2025-01-06 | 11.53 | $14.96 | 633018 |
| 2025-01-03 | 11.95 | $14.84 | 768000 |
| 2025-01-02 | 12.06 | $14.75 | 513436 |
| 2024-12-31 | 12.26 | $14.86 | 1.1M |
| 2024-12-30 | 12.80 | $15.10 | 965700 |
| 2024-12-27 | 13.24 | $15.09 | 460904 |
| 2024-12-26 | 13.77 | $15.30 | 322349 |
| 2024-12-24 | 14.18 | $15.22 | 162900 |
| 2024-12-23 | 14.82 | $15.10 | 580106 |
| 2024-12-20 | 15.51 | $15.14 | 3.1M |
| 2024-12-19 | 16.24 | $14.98 | 696137 |
| 2024-12-18 | 16.92 | $15.02 | 739000 |
| 2024-12-17 | 17.72 | $15.95 | 684314 |
| 2024-12-16 | 17.44 | $16.04 | 576800 |
| 2024-12-13 | 17.14 | $15.85 | 550708 |
| 2024-12-12 | 17.17 | $16.06 | 724742 |
| 2024-12-11 | 16.60 | $16.21 | 574617 |
| 2024-12-10 | 15.71 | $16.35 | 401631 |
| 2024-12-09 | 14.80 | $16.21 | 556000 |
| 2024-12-06 | 14.06 | $16.08 | 523500 |
| 2024-12-05 | 13.40 | $16.06 | 747000 |
| 2024-12-04 | 12.70 | $16.17 | 834535 |
| 2024-12-03 | 11.83 | $16.27 | 710248 |
| 2024-12-02 | 10.93 | $15.41 | 479600 |
| 2024-11-29 | 10.97 | $15.38 | 349204 |
| 2024-11-27 | 10.71 | $15.35 | 404345 |
| 2024-11-26 | 10.44 | $15.53 | 713700 |
| 2024-11-25 | 9.97 | $15.68 | 1.1M |
| 2024-11-22 | 9.37 | $15.33 | 634600 |
| 2024-11-21 | 9.21 | $15.02 | 566914 |
| 2024-11-20 | 9.45 | $14.76 | 839848 |
| 2024-11-19 | 9.89 | $14.82 | 797600 |
| 2024-11-18 | 10.30 | $14.77 | 677027 |
| 2024-11-15 | 10.78 | $14.77 | 996409 |
| 2024-11-14 | 11.29 | $15.00 | 977400 |
| 2024-11-13 | 11.46 | $15.15 | 539500 |
| 2024-11-12 | 11.52 | $15.24 | 587400 |
| 2024-11-11 | 11.57 | $15.38 | 686600 |
| 2024-11-08 | 11.63 | $15.09 | 903627 |
| 2024-11-07 | 12.10 | $14.96 | 1.3M |
| 2024-11-06 | 12.59 | $15.41 | 1.2M |
| 2024-11-05 | 12.26 | $14.49 | 347108 |
| 2024-11-04 | 12.32 | $14.29 | 660600 |
| 2024-11-01 | 12.30 | $14.13 | 415739 |
| 2024-10-31 | 12.59 | $14.17 | 751200 |
| 2024-10-30 | 12.98 | $14.66 | 418900 |
| 2024-10-29 | 13.26 | $14.61 | 467700 |
| 2024-10-28 | 13.80 | $14.64 | 454000 |
| 2024-10-25 | 14.23 | $14.55 | 320214 |
| 2024-10-24 | 14.70 | $14.59 | 634400 |
| 2024-10-23 | 15.46 | $14.31 | 402217 |
| 2024-10-22 | 16.01 | $14.50 | 219602 |
| 2024-10-21 | 16.64 | $14.60 | 379300 |
| 2024-10-18 | 17.32 | $14.79 | 268700 |
| 2024-10-17 | 17.39 | $14.99 | 472100 |
| 2024-10-16 | 17.22 | $15.01 | 480007 |
| 2024-10-15 | 17.20 | $14.83 | 468623 |
| 2024-10-14 | 17.19 | $14.87 | 352700 |
| 2024-10-11 | 17.45 | $14.91 | 525143 |
| 2024-10-10 | 17.73 | $14.81 | 981539 |
| 2024-10-09 | 18.34 | $14.70 | 707600 |
| 2024-10-08 | 18.79 | $14.77 | 1.2M |
| 2024-10-07 | 19.26 | $14.96 | 1.0M |
| 2024-10-04 | 19.05 | $15.29 | 971600 |
| 2024-10-03 | 18.84 | $14.74 | 1.0M |
| 2024-10-02 | 18.96 | $15.12 | 1.3M |
| 2024-10-01 | 19.07 | $14.76 | 773748 |
| 2024-09-30 | 19.52 | $14.77 | 737741 |
| 2024-09-27 | 19.54 | $15.05 | 571500 |
| 2024-09-26 | 19.14 | $15.09 | 620624 |
| 2024-09-25 | 18.88 | $14.86 | 726900 |
| 2024-09-24 | 18.61 | $15.26 | 488801 |
| 2024-09-23 | 17.64 | $15.19 | 1.1M |
| 2024-09-20 | 16.54 | $15.16 | 2.5M |
| 2024-09-19 | 15.43 | $15.21 | 1.2M |
| 2024-09-18 | 14.36 | $14.23 | 832000 |
| 2024-09-17 | 14.13 | $14.10 | 439446 |
| 2024-09-16 | 14.28 | $13.81 | 484700 |
| 2024-09-13 | 14.58 | $13.92 | 675519 |
| 2024-09-12 | 14.99 | $13.40 | 433600 |
| 2024-09-11 | 15.17 | $13.22 | 426600 |
| 2024-09-10 | 14.92 | $13.16 | 512100 |
| 2024-09-09 | 14.66 | $13.31 | 591500 |
| 2024-09-06 | 14.83 | $13.33 | 528119 |
| 2024-09-05 | 15.08 | $13.35 | 686900 |
| 2024-09-04 | 15.39 | $13.89 | 1.2M |
| 2024-09-03 | 15.67 | $14.00 | 660843 |
| 2024-08-30 | 15.75 | $14.24 | 733400 |
| 2024-08-29 | 15.66 | $14.02 | 838836 |
| 2024-08-28 | 15.70 | $13.98 | 1.6M |
| 2024-08-27 | 15.99 | $13.83 | 1.9M |
| 2024-08-26 | 16.29 | $13.72 | 539000 |
| 2024-08-23 | 16.83 | $13.78 | 489547 |
| 2024-08-22 | 17.55 | $13.34 | 385712 |
| 2024-08-21 | 18.06 | $13.37 | 449000 |
| 2024-08-20 | 18.33 | $13.15 | 466132 |
| 2024-08-19 | 18.69 | $13.41 | 452410 |
| 2024-08-16 | 19.07 | $13.17 | 717400 |
| 2024-08-15 | 19.37 | $13.35 | 2.0M |
| 2024-08-14 | 19.65 | $12.94 | 629043 |
| 2024-08-13 | 19.15 | $12.91 | 498300 |
| 2024-08-12 | 18.45 | $12.66 | 628601 |
| 2024-08-09 | 17.71 | $12.91 | 655219 |
| 2024-08-08 | 16.92 | $12.75 | 570528 |
| 2024-08-07 | 15.69 | $12.57 | 852200 |
| 2024-08-06 | 14.39 | $12.82 | 1.0M |
| 2024-08-05 | 12.90 | $12.62 | 1.2M |
| 2024-08-02 | 11.43 | $13.28 | 1.6M |
| 2024-08-01 | 9.87 | $13.64 | 1.3M |
| 2024-07-31 | 9.52 | $13.88 | 1.9M |
| 2024-07-30 | 9.63 | $14.15 | 2.7M |
| 2024-07-29 | 10.04 | $14.23 | 375900 |
| 2024-07-26 | 10.44 | $14.29 | 452033 |
| 2024-07-25 | 10.89 | $13.88 | 750600 |
| 2024-07-24 | 11.16 | $13.98 | 723127 |
| 2024-07-23 | 11.70 | $14.41 | 871400 |
| 2024-07-22 | 11.48 | $14.43 | 408400 |
| 2024-07-19 | 11.47 | $14.33 | 437723 |
| 2024-07-18 | 11.58 | $14.43 | 442844 |
| 2024-07-17 | 11.34 | $14.85 | 1.1M |
| 2024-07-16 | 10.47 | $14.80 | 867300 |
| 2024-07-15 | 9.82 | $14.42 | 592730 |
| 2024-07-12 | 9.71 | $14.27 | 896209 |
| 2024-07-11 | 9.61 | $14.27 | 664000 |
| 2024-07-10 | 9.68 | $14.02 | 412617 |
| 2024-07-09 | 9.89 | $13.86 | 455724 |
| 2024-07-08 | 9.94 | $13.91 | 302400 |
| 2024-07-05 | 10.15 | $13.84 | 582320 |
| 2024-07-03 | 9.94 | $13.90 | 202626 |
| 2024-07-02 | 9.99 | $13.98 | 1.0M |
| 2024-07-01 | 10.09 | $13.93 | 587024 |
| 2024-06-28 | 10.19 | $14.33 | 1.9M |
| 2024-06-27 | 10.46 | $13.99 | 618700 |
| 2024-06-26 | 9.80 | $13.84 | 598007 |
| 2024-06-25 | 9.18 | $14.10 | 810443 |
| 2024-06-24 | 8.99 | $14.34 | 686300 |
| 2024-06-21 | 9.11 | $14.25 | 3.0M |
| 2024-06-20 | 9.24 | $14.33 | 565100 |
| 2024-06-18 | 9.26 | $14.31 | 836720 |
| 2024-06-17 | 9.41 | $14.34 | 652500 |
| 2024-06-14 | 9.48 | $14.24 | 502436 |
| 2024-06-13 | 9.52 | $14.43 | 619100 |
| 2024-06-12 | 9.95 | $14.53 | 1.2M |
| 2024-06-11 | 10.44 | $14.14 | 1.4M |
| 2024-06-10 | 10.53 | $14.31 | 1.1M |
| 2024-06-07 | 10.61 | $14.25 | 375830 |
| 2024-06-06 | 11.06 | $14.38 | 376017 |
| 2024-06-05 | 11.60 | $14.43 | 442700 |
| 2024-06-04 | 12.17 | $14.42 | 517000 |
| 2024-06-03 | 12.40 | $14.55 | 1.0M |
| 2024-05-31 | 12.65 | $14.49 | 1.6M |
| 2024-05-30 | 13.16 | $14.16 | 1.2M |
| 2024-05-29 | 13.43 | $14.04 | 538645 |
| 2024-05-28 | 13.36 | $14.17 | 469600 |
| 2024-05-24 | 13.75 | $14.21 | 517136 |
| 2024-05-23 | 14.18 | $14.18 | 729613 |
| 2024-05-22 | 14.63 | $14.32 | 548900 |
| 2024-05-21 | 15.28 | $14.43 | 363040 |
| 2024-05-20 | 15.75 | $14.59 | 641560 |
| 2024-05-17 | 16.02 | $14.69 | 871100 |
| 2024-05-16 | 16.18 | $14.84 | 445214 |
| 2024-05-15 | 16.16 | $14.76 | 555400 |
| 2024-05-14 | 16.15 | $14.78 | 517000 |
| 2024-05-13 | 16.00 | $14.85 | 619323 |
| 2024-05-10 | 15.85 | $14.87 | 797300 |
| 2024-05-09 | 15.94 | $14.83 | 752228 |
| 2024-05-08 | 16.08 | $14.65 | 663600 |
| 2024-05-07 | 16.45 | $14.73 | 1.4M |
| 2024-05-06 | 16.65 | $14.89 | 799100 |
| 2024-05-03 | 16.55 | $14.97 | 1.7M |
| 2024-05-02 | 16.45 | $13.99 | 1.5M |
| 2024-05-01 | 16.25 | $13.94 | 645028 |
| 2024-04-30 | 16.20 | $13.87 | 695600 |
| 2024-04-29 | 16.03 | $14.11 | 475700 |
| 2024-04-26 | 16.10 | $14.13 | 377013 |
| 2024-04-25 | 16.24 | $14.14 | 612600 |
| 2024-04-24 | 16.45 | $14.53 | 642000 |
| 2024-04-23 | 17.15 | $14.54 | 809300 |
| 2024-04-22 | 17.87 | $14.19 | 600100 |
| 2024-04-19 | 17.92 | $14.00 | 1.1M |
| 2024-04-18 | 17.97 | $14.04 | 883834 |
| 2024-04-17 | 18.12 | $14.12 | 616000 |
| 2024-04-16 | 18.29 | $14.34 | 815300 |
| 2024-04-15 | 18.84 | $14.58 | 574826 |
| 2024-04-12 | 19.83 | $14.85 | 637705 |
| 2024-04-11 | 20.48 | $15.01 | 623200 |
| 2024-04-10 | 21.11 | $14.94 | 764530 |
| 2024-04-09 | 21.58 | $15.35 | 589312 |
| 2024-04-08 | 21.18 | $15.38 | 734600 |
| 2024-04-05 | 20.82 | $15.26 | 982500 |
| 2024-04-04 | 20.60 | $14.97 | 832957 |
| 2024-04-03 | 20.51 | $14.92 | 739700 |
| 2024-04-02 | 20.82 | $14.71 | 753600 |
| 2024-04-01 | 21.47 | $14.91 | 522005 |
| 2024-03-28 | 21.47 | $15.01 | 964600 |
| 2024-03-27 | 21.37 | $15.09 | 983600 |
| 2024-03-26 | 21.35 | $14.98 | 500844 |
| 2024-03-25 | 21.33 | $14.98 | 724770 |
| 2024-03-22 | 21.24 | $15.11 | 470635 |
| 2024-03-21 | 20.98 | $15.32 | 741428 |
| 2024-03-20 | 20.66 | $15.06 | 612800 |
| 2024-03-19 | 20.53 | $15.05 | 913100 |
| 2024-03-18 | 20.52 | $14.87 | 762410 |
| 2024-03-15 | 20.61 | $14.76 | 2.4M |
| 2024-03-14 | 20.74 | $14.84 | 824000 |
| 2024-03-13 | 20.77 | $14.94 | 931312 |
| 2024-03-12 | 20.49 | $15.12 | 1.1M |
| 2024-03-11 | 19.81 | $15.28 | 593300 |
| 2024-03-08 | 18.95 | $15.47 | 690600 |
| 2024-03-07 | 17.86 | $15.31 | 853645 |
| 2024-03-06 | 16.72 | $15.64 | 921148 |
| 2024-03-05 | 15.25 | $15.35 | 1.5M |
| 2024-03-04 | 13.87 | $15.23 | 1.5M |
| 2024-03-01 | 12.62 | $15.49 | 1.8M |
| 2024-02-29 | 10.97 | $15.34 | 3.2M |
| 2024-02-28 | 9.23 | $14.64 | 2.3M |
| 2024-02-27 | 7.99 | $14.10 | 3.6M |
| 2024-02-26 | 7.12 | $13.06 | 732744 |
| 2024-02-23 | 7.14 | $13.31 | 394743 |
| 2024-02-22 | 7.29 | $13.32 | 598200 |
| 2024-02-21 | 7.57 | $13.33 | 439400 |
| 2024-02-20 | 7.91 | $13.15 | 487147 |
| 2024-02-16 | 8.09 | $13.23 | 933200 |
| 2024-02-15 | 8.46 | $13.41 | 665048 |
| 2024-02-14 | 8.85 | $12.92 | 551329 |
| 2024-02-13 | 8.72 | $12.77 | 640700 |
| 2024-02-12 | 8.36 | $13.39 | 545000 |
| 2024-02-09 | 8.70 | $13.16 | 393000 |
| 2024-02-08 | 8.69 | $13.15 | 430730 |
| 2024-02-07 | 8.58 | $13.02 | 394448 |
| 2024-02-06 | 8.60 | $13.13 | 377026 |
| 2024-02-05 | 8.66 | $13.06 | 551000 |
| 2024-02-02 | 8.62 | $13.33 | 798581 |
| 2024-02-01 | 8.86 | $13.48 | 671122 |
| 2024-01-31 | 9.12 | $13.33 | 1.2M |
| 2024-01-30 | 9.51 | $13.71 | 763315 |
| 2024-01-29 | 9.08 | $13.86 | 861500 |
| 2024-01-26 | 8.64 | $13.70 | 847411 |
| 2024-01-25 | 8.39 | $13.56 | 1.0M |
| 2024-01-24 | 8.38 | $13.27 | 1.2M |
| 2024-01-23 | 8.73 | $13.15 | 787221 |
| 2024-01-22 | 9.09 | $13.22 | 511300 |
| 2024-01-19 | 9.40 | $13.20 | 596600 |
| 2024-01-18 | 9.81 | $12.91 | 515200 |
| 2024-01-17 | 9.62 | $12.84 | 621314 |
| 2024-01-16 | 9.42 | $13.03 | 391600 |
| 2024-01-12 | 9.66 | $13.16 | 300200 |
| 2024-01-11 | 10.10 | $13.23 | 431000 |
| 2024-01-10 | 10.23 | $13.23 | 466948 |
| 2024-01-09 | 10.58 | $13.23 | 417900 |
| 2024-01-08 | 11.07 | $13.45 | 397200 |
| 2024-01-05 | 11.62 | $13.29 | 859037 |
| 2024-01-04 | 12.16 | $13.25 | 607647 |
| 2024-01-03 | 12.77 | $13.28 | 652500 |
| 2024-01-02 | 13.30 | $13.60 | 726242 |
| 2023-12-29 | 13.35 | $13.62 | 802200 |
| 2023-12-28 | 13.18 | $13.83 | 538145 |
| 2023-12-27 | 12.74 | $13.91 | 586700 |
| 2023-12-26 | 12.05 | $13.87 | 607200 |
| 2023-12-22 | 11.36 | $13.71 | 649200 |
| 2023-12-21 | 10.71 | $13.61 | 767304 |
| 2023-12-20 | 10.42 | $13.28 | 857433 |
| 2023-12-19 | 10.16 | $13.29 | 1.3M |
| 2023-12-18 | 9.54 | $13.17 | 1.0M |
| 2023-12-15 | 9.08 | $13.07 | 3.7M |
| 2023-12-14 | 8.49 | $13.34 | 1.0M |
| 2023-12-13 | 7.28 | $13.04 | 1.2M |
| 2023-12-12 | 6.67 | $12.88 | 748930 |
| 2023-12-11 | 6.29 | $12.74 | 733209 |
| 2023-12-08 | 6.27 | $12.63 | 1.4M |
| 2023-12-07 | 6.55 | $12.49 | 649122 |
| 2023-12-06 | 6.71 | $12.34 | 743200 |
| 2023-12-05 | 6.89 | $12.37 | 661700 |
| 2023-12-04 | 7.17 | $12.63 | 701400 |
| 2023-12-01 | 7.42 | $12.53 | 770003 |
| 2023-11-30 | 7.72 | $12.21 | 1.1M |
| 2023-11-29 | 7.65 | $12.14 | 571100 |
| 2023-11-28 | 7.72 | $12.42 | 612200 |
| 2023-11-27 | 8.03 | $12.48 | 491500 |
| 2023-11-24 | 8.25 | $12.60 | 215703 |
| 2023-11-22 | 8.49 | $12.50 | 383945 |
| 2023-11-21 | 8.79 | $12.38 | 361700 |
| 2023-11-20 | 9.18 | $12.63 | 441446 |
| 2023-11-17 | 9.31 | $12.61 | 772307 |
| 2023-11-16 | 9.28 | $12.40 | 531200 |
| 2023-11-15 | 9.56 | $12.57 | 574909 |
| 2023-11-14 | 9.66 | $12.56 | 1.2M |
| 2023-11-13 | 9.78 | $11.91 | 1.1M |
| 2023-11-10 | 9.80 | $11.99 | 1.1M |
| 2023-11-09 | 9.74 | $11.76 | 911700 |
| 2023-11-08 | 9.48 | $11.78 | 590546 |
| 2023-11-07 | 9.20 | $12.04 | 1.0M |
| 2023-11-06 | 9.24 | $12.16 | 932618 |
| 2023-11-03 | 9.52 | $12.39 | 1.1M |
| 2023-11-02 | 10.01 | $12.06 | 1.3M |
| 2023-11-01 | 9.90 | $11.35 | 1.7M |
| 2023-10-31 | 8.54 | $11.63 | 1.3M |
| 2023-10-30 | 7.83 | $11.58 | 1.3M |
| 2023-10-27 | 7.07 | $11.25 | 861300 |
| 2023-10-26 | 6.28 | $11.78 | 721537 |
| 2023-10-25 | 6.33 | $11.73 | 598345 |
| 2023-10-24 | 6.38 | $11.83 | 663800 |
| 2023-10-23 | 6.62 | $11.63 | 934424 |
| 2023-10-20 | 6.66 | $11.61 | 1.0M |
| 2023-10-19 | 6.79 | $11.73 | 999323 |
| 2023-10-18 | 7.08 | $11.92 | 813019 |
| 2023-10-17 | 7.13 | $12.11 | 778500 |
| 2023-10-16 | 7.19 | $11.79 | 521000 |
| 2023-10-13 | 6.98 | $11.48 | 377500 |
| 2023-10-12 | 6.77 | $11.76 | 481900 |
| 2023-10-11 | 6.85 | $11.81 | 449516 |
| 2023-10-10 | 7.12 | $11.86 | 394000 |
| 2023-10-09 | 7.45 | $11.69 | 337000 |
| 2023-10-06 | 7.36 | $11.75 | 712900 |
| 2023-10-05 | 7.51 | $11.74 | 575818 |
| 2023-10-04 | 7.87 | $11.70 | 674400 |
| 2023-10-03 | 7.96 | $11.50 | 539518 |
| 2023-10-02 | 8.23 | $11.89 | 977300 |
| 2023-09-29 | 8.30 | $11.78 | 690726 |
| 2023-09-28 | 8.37 | $11.94 | 636503 |
| 2023-09-27 | 8.52 | $11.63 | 804300 |
| 2023-09-26 | 8.81 | $11.41 | 519900 |
| 2023-09-25 | 8.86 | $11.65 | 876816 |
| 2023-09-22 | 8.91 | $11.51 | 418200 |
| 2023-09-21 | 9.14 | $11.65 | 359800 |
| 2023-09-20 | 9.62 | $11.82 | 731121 |
| 2023-09-19 | 9.80 | $11.96 | 664244 |
| 2023-09-18 | 10.19 | $11.97 | 601304 |
| 2023-09-15 | 10.42 | $12.33 | 2.9M |
| 2023-09-14 | 10.66 | $11.97 | 1.2M |
| 2023-09-13 | 10.85 | $11.66 | 982518 |
| 2023-09-12 | 11.05 | $12.06 | 505331 |
| 2023-09-11 | 11.56 | $11.92 | 694616 |
| 2023-09-08 | 12.08 | $12.00 | 859200 |
| 2023-09-07 | 12.70 | $11.68 | 652015 |
| 2023-09-06 | 12.92 | $11.79 | 649615 |
| 2023-09-05 | 13.35 | $11.79 | 982719 |
| 2023-09-01 | 13.76 | $11.85 | 669900 |
| 2023-08-31 | 14.31 | $11.80 | 1.2M |
| 2023-08-30 | 14.86 | $11.93 | 850800 |
| 2023-08-29 | 15.63 | $12.07 | 1.0M |
| 2023-08-28 | 16.32 | $11.59 | 1.4M |
| 2023-08-25 | 16.40 | $10.96 | 754219 |
| 2023-08-24 | 15.62 | $11.19 | 868812 |
| 2023-08-23 | 15.10 | $11.30 | 538126 |
| 2023-08-22 | 14.42 | $11.25 | 627200 |
| 2023-08-21 | 13.71 | $11.19 | 663027 |
| 2023-08-18 | 12.78 | $11.29 | 694642 |
| 2023-08-17 | 11.80 | $11.20 | 1.2M |
| 2023-08-16 | 10.92 | $11.59 | 870500 |
| 2023-08-15 | 10.39 | $11.65 | 716129 |
| 2023-08-14 | 9.66 | $11.66 | 564947 |
| 2023-08-11 | 9.08 | $11.90 | 471100 |
| 2023-08-10 | 8.76 | $12.14 | 526800 |
| 2023-08-09 | 8.70 | $12.27 | 409600 |
| 2023-08-08 | 8.85 | $12.36 | 358200 |
| 2023-08-07 | 8.81 | $12.37 | 451000 |
| 2023-08-04 | 8.77 | $12.07 | 811000 |
| 2023-08-03 | 8.77 | $12.00 | 1.2M |
| 2023-08-02 | 8.27 | $12.22 | 820300 |
| 2023-08-01 | 8.43 | $12.57 | 898800 |
| 2023-07-31 | 8.68 | $12.70 | 1.1M |
| 2023-07-28 | 8.44 | $12.69 | 793900 |
| 2023-07-27 | 8.25 | $12.19 | 596532 |
| 2023-07-26 | 8.64 | $12.21 | 630615 |
| 2023-07-25 | 8.99 | $12.30 | 450306 |
| 2023-07-24 | 9.29 | $12.34 | 530200 |
| 2023-07-21 | 9.76 | $12.49 | 564000 |
| 2023-07-20 | 10.06 | $12.47 | 462318 |
| 2023-07-19 | 10.37 | $12.73 | 842800 |
| 2023-07-18 | 10.31 | $12.64 | 727300 |
| 2023-07-17 | 10.61 | $12.38 | 416400 |
| 2023-07-14 | 10.88 | $12.51 | 549000 |
| 2023-07-13 | 11.17 | $12.89 | 503300 |
| 2023-07-12 | 10.82 | $12.92 | 702836 |
| 2023-07-11 | 10.17 | $13.14 | 675932 |
| 2023-07-10 | 9.70 | $13.14 | 813500 |
| 2023-07-07 | 9.37 | $12.89 | 750300 |
| 2023-07-06 | 9.19 | $12.60 | 1.0M |
| 2023-07-05 | 9.54 | $12.59 | 742730 |
| 2023-07-03 | 9.72 | $12.83 | 424130 |
| 2023-06-30 | 9.92 | $12.31 | 869757 |
| 2023-06-29 | 10.15 | $12.28 | 434803 |
| 2023-06-28 | 10.12 | $12.02 | 714738 |
| 2023-06-27 | 9.76 | $12.02 | 798400 |
| 2023-06-26 | 9.33 | $11.86 | 1.1M |
| 2023-06-23 | 9.19 | $11.74 | 1.8M |
| 2023-06-22 | 8.75 | $11.97 | 1.2M |
| 2023-06-21 | 8.83 | $12.19 | 982700 |
| 2023-06-20 | 8.91 | $12.11 | 1.3M |
| 2023-06-16 | 9.29 | $12.30 | 3.1M |
| 2023-06-15 | 9.75 | $12.30 | 1.4M |
| 2023-06-14 | 9.96 | $12.39 | 1.2M |
| 2023-06-13 | 10.43 | $12.43 | 1.2M |
| 2023-06-12 | 10.74 | $12.62 | 662248 |
| 2023-06-09 | 10.78 | $12.69 | 653400 |
| 2023-06-08 | 10.67 | $12.96 | 731815 |
| 2023-06-07 | 10.52 | $13.03 | 1.1M |
| 2023-06-06 | 10.07 | $12.80 | 921700 |
| 2023-06-05 | 9.88 | $12.30 | 647611 |
| 2023-06-02 | 10.19 | $12.51 | 773300 |
| 2023-06-01 | 10.51 | $11.87 | 724600 |
| 2023-05-31 | 10.23 | $11.65 | 1.0M |
| 2023-05-30 | 9.70 | $11.80 | 614641 |
| 2023-05-26 | 9.47 | $11.88 | 478918 |
| 2023-05-25 | 9.08 | $11.76 | 735300 |
| 2023-05-24 | 8.48 | $11.83 | 664248 |
| 2023-05-23 | 8.15 | $12.17 | 709213 |
| 2023-05-22 | 8.24 | $12.20 | 616326 |
| 2023-05-19 | 8.39 | $12.47 | 462304 |
| 2023-05-18 | 8.80 | $12.53 | 643836 |
| 2023-05-17 | 9.05 | $12.38 | 1.0M |
| 2023-05-16 | 9.03 | $12.30 | 1.8M |
| 2023-05-15 | 9.13 | $12.58 | 744528 |
| 2023-05-12 | 9.58 | $12.69 | 623949 |
| 2023-05-11 | 10.02 | $12.63 | 954600 |
| 2023-05-10 | 10.48 | $12.77 | 824501 |
| 2023-05-09 | 10.66 | $12.76 | 864800 |
| 2023-05-08 | 11.21 | $12.71 | 697500 |
| 2023-05-05 | 11.64 | $12.87 | 1.2M |
| 2023-05-04 | 12.09 | $12.89 | 762500 |
| 2023-05-03 | 12.53 | $12.77 | 1.3M |
| 2023-05-02 | 13.00 | $12.51 | 664200 |
| 2023-05-01 | 12.84 | $12.66 | 483816 |
| 2023-04-28 | 13.29 | $12.66 | 715500 |
| 2023-04-27 | 13.51 | $12.41 | 587607 |
| 2023-04-26 | 13.28 | $12.40 | 507000 |
| 2023-04-25 | 13.08 | $12.56 | 580540 |
| 2023-04-24 | 13.03 | $12.79 | 627000 |
| 2023-04-21 | 13.26 | $12.71 | 662124 |
| 2023-04-20 | 13.40 | $12.59 | 464312 |
| 2023-04-19 | 13.54 | $12.97 | 632400 |
| 2023-04-18 | 14.21 | $13.13 | 586400 |
| 2023-04-17 | 14.90 | $13.12 | 780800 |
| 2023-04-14 | 15.54 | $12.83 | 795400 |
| 2023-04-13 | 16.06 | $12.81 | 683200 |
| 2023-04-12 | 16.30 | $12.52 | 759900 |
| 2023-04-11 | 16.55 | $12.81 | 1.0M |
| 2023-04-10 | 16.66 | $12.62 | 980800 |
| 2023-04-06 | 16.59 | $12.69 | 520724 |
| 2023-04-05 | 16.57 | $12.60 | 625045 |
| 2023-04-04 | 16.54 | $12.70 | 649100 |
| 2023-04-03 | 16.50 | $12.83 | 1.1M |
| 2023-03-31 | 16.59 | $13.09 | 933500 |
| 2023-03-30 | 16.87 | $12.59 | 771601 |
| 2023-03-29 | 16.67 | $12.67 | 662348 |
| 2023-03-28 | 16.40 | $12.29 | 582600 |
| 2023-03-27 | 15.72 | $12.29 | 512025 |
| 2023-03-24 | 15.06 | $12.15 | 721026 |
| 2023-03-23 | 14.01 | $12.06 | 674300 |
| 2023-03-22 | 13.09 | $12.37 | 761200 |
| 2023-03-21 | 12.39 | $13.15 | 825900 |
| 2023-03-20 | 12.34 | $13.08 | 956603 |
| 2023-03-17 | 11.95 | $12.91 | 2.4M |
| 2023-03-16 | 11.48 | $13.38 | 1.0M |
| 2023-03-15 | 11.06 | $13.44 | 1.2M |
| 2023-03-14 | 10.56 | $13.42 | 976900 |
| 2023-03-13 | 10.38 | $13.26 | 1.0M |
| 2023-03-10 | 9.53 | $13.46 | 985515 |
| 2023-03-09 | 8.94 | $13.60 | 724100 |
| 2023-03-08 | 8.69 | $14.35 | 928800 |
| 2023-03-07 | 9.07 | $14.33 | 707400 |
| 2023-03-06 | 9.48 | $14.41 | 862107 |
| 2023-03-03 | 9.78 | $14.85 | 1.1M |
| 2023-03-02 | 9.55 | $14.68 | 882208 |
| 2023-03-01 | 9.75 | $14.52 | 1.3M |
| 2023-02-28 | 9.97 | $14.04 | 1.9M |
| 2023-02-27 | 10.46 | $14.38 | 842813 |
| 2023-02-24 | 10.55 | $14.30 | 1.0M |
| 2023-02-23 | 11.04 | $14.39 | 635340 |
| 2023-02-22 | 11.56 | $14.11 | 906423 |
| 2023-02-21 | 12.01 | $13.88 | 584114 |
| 2023-02-17 | 12.08 | $14.02 | 601300 |
| 2023-02-16 | 12.55 | $14.19 | 567807 |
| 2023-02-15 | 13.08 | $14.61 | 324338 |
| 2023-02-14 | 13.30 | $14.57 | 603617 |
| 2023-02-13 | 13.54 | $14.63 | 440100 |
| 2023-02-10 | 13.90 | $14.24 | 786300 |
| 2023-02-09 | 14.63 | $14.50 | 726014 |
| 2023-02-08 | 14.70 | $14.39 | 814700 |
| 2023-02-07 | 14.77 | $14.70 | 723617 |
| 2023-02-06 | 14.84 | $14.54 | 682538 |
| 2023-02-03 | 15.07 | $14.80 | 747200 |
| 2023-02-02 | 14.49 | $15.07 | 639766 |
| 2023-02-01 | 13.78 | $14.79 | 473847 |
| 2023-01-31 | 13.29 | $14.90 | 768246 |
| 2023-01-30 | 12.88 | $14.50 | 292742 |
| 2023-01-27 | 12.63 | $14.77 | 300624 |
| 2023-01-26 | 12.16 | $14.69 | 392000 |
| 2023-01-25 | 11.87 | $14.52 | 509500 |
| 2023-01-24 | 11.69 | $14.37 | 654002 |
| 2023-01-23 | 11.57 | $14.48 | 505206 |
| 2023-01-20 | 11.33 | $14.46 | 691800 |
| 2023-01-19 | 11.26 | $13.94 | 671814 |
| 2023-01-18 | 11.64 | $13.76 | 581700 |
| 2023-01-17 | 11.93 | $13.91 | 351044 |
| 2023-01-13 | 12.34 | $13.66 | 463248 |
| 2023-01-12 | 12.96 | $13.88 | 531033 |
| 2023-01-11 | 13.60 | $13.45 | 380500 |
| 2023-01-10 | 13.88 | $12.80 | 580522 |
| 2023-01-09 | 13.52 | $12.67 | 512600 |
| 2023-01-06 | 13.30 | $12.88 | 362944 |
| 2023-01-05 | 13.07 | $12.51 | 503800 |
| 2023-01-04 | 12.75 | $12.89 | 1.1M |
| 2023-01-03 | 12.70 | $12.78 | 572319 |
| 2022-12-30 | 12.66 | $13.18 | 341212 |
| 2022-12-29 | 12.30 | $13.05 | 341000 |
| 2022-12-28 | 11.77 | $12.80 | 392547 |
| 2022-12-27 | 11.33 | $13.06 | 326000 |
| 2022-12-23 | 11.00 | $13.20 | 446124 |
| 2022-12-22 | 10.65 | $13.00 | 840315 |
| 2022-12-21 | 10.13 | $13.09 | 737729 |
| 2022-12-20 | 9.77 | $13.73 | 553800 |
| 2022-12-19 | 9.74 | $13.68 | 534302 |
| 2022-12-16 | 9.72 | $13.78 | 2.2M |
| 2022-12-15 | 9.76 | $14.36 | 907000 |
| 2022-12-14 | 10.16 | $14.94 | 598600 |
| 2022-12-13 | 10.13 | $15.29 | 1.2M |
| 2022-12-12 | 9.72 | $15.38 | 929800 |
| 2022-12-09 | 9.79 | $15.19 | 916420 |
| 2022-12-08 | 10.08 | $15.18 | 1.0M |
| 2022-12-07 | 10.39 | $14.76 | 1.8M |
| 2022-12-06 | 10.70 | $14.54 | 485800 |
| 2022-12-05 | 10.76 | $14.54 | 555407 |
| 2022-12-02 | 10.92 | $15.22 | 250000 |
| 2022-12-01 | 11.36 | $15.46 | 587400 |
| 2022-11-30 | 11.59 | $15.42 | 779800 |
| 2022-11-29 | 12.08 | $15.07 | 707100 |
| 2022-11-28 | 12.59 | $14.99 | 481912 |
| 2022-11-25 | 13.09 | $15.18 | 154400 |
| 2022-11-23 | 13.76 | $15.10 | 780900 |
| 2022-11-22 | 14.47 | $15.24 | 371710 |
| 2022-11-21 | 15.20 | $15.08 | 395900 |
| 2022-11-18 | 15.86 | $15.14 | 800700 |
| 2022-11-17 | 16.56 | $14.59 | 538621 |
| 2022-11-16 | 16.55 | $14.75 | 480706 |
| 2022-11-15 | 16.74 | $15.06 | 378000 |
| 2022-11-14 | 17.07 | $15.04 | 353408 |
| 2022-11-11 | 17.50 | $15.55 | 397100 |
| 2022-11-10 | 18.17 | $15.46 | 703846 |
| 2022-11-09 | 18.83 | $14.01 | 734100 |
| 2022-11-08 | 18.41 | $14.40 | 601200 |
| 2022-11-07 | 18.07 | $14.25 | 547100 |
| 2022-11-04 | 17.72 | $14.41 | 598600 |
| 2022-11-03 | 17.31 | $14.09 | 905802 |
| 2022-11-02 | 16.71 | $14.79 | 1.3M |
| 2022-11-01 | 16.50 | $17.10 | 375400 |
| 2022-10-31 | 16.40 | $17.08 | 612309 |
| 2022-10-28 | 16.38 | $17.04 | 375600 |
| 2022-10-27 | 16.49 | $16.84 | 373311 |
| 2022-10-26 | 16.25 | $16.75 | 377800 |
| 2022-10-25 | 16.13 | $16.60 | 635100 |
| 2022-10-24 | 16.07 | $16.29 | 352502 |
| 2022-10-21 | 16.49 | $16.20 | 480104 |
| 2022-10-20 | 17.06 | $15.68 | 1.1M |
| 2022-10-19 | 17.62 | $16.03 | 580007 |
| 2022-10-18 | 18.00 | $15.99 | 345700 |
| 2022-10-17 | 18.40 | $15.71 | 581100 |
| 2022-10-14 | 19.26 | $15.04 | 624700 |
| 2022-10-13 | 20.22 | $15.10 | 975538 |
| 2022-10-12 | 20.99 | $14.36 | 830271 |
| 2022-10-11 | 21.01 | $14.16 | 634200 |
| 2022-10-10 | 20.75 | $14.15 | 319942 |
| 2022-10-07 | 20.59 | $14.25 | 409603 |
| 2022-10-06 | 20.30 | $14.47 | 370200 |
| 2022-10-05 | 20.17 | $14.62 | 340900 |
| 2022-10-04 | 20.00 | $14.73 | 661700 |
| 2022-10-03 | 20.08 | $14.19 | 442110 |
| 2022-09-30 | 19.56 | $13.79 | 677300 |
| 2022-09-29 | 18.61 | $13.68 | 373800 |
| 2022-09-28 | 17.48 | $14.31 | 393400 |
| 2022-09-27 | 16.54 | $13.79 | 529600 |
| 2022-09-26 | 15.44 | $13.74 | 460406 |
| 2022-09-23 | 14.28 | $14.12 | 466800 |
| 2022-09-22 | 13.12 | $14.52 | 502900 |
| 2022-09-21 | 12.25 | $15.31 | 1.0M |
| 2022-09-20 | 11.93 | $16.36 | 427300 |
| 2022-09-19 | 12.26 | $16.41 | 359500 |
| 2022-09-16 | 12.60 | $16.25 | 1.1M |
| 2022-09-15 | 12.71 | $16.22 | 354205 |
| 2022-09-14 | 13.30 | $16.62 | 414200 |
| 2022-09-13 | 13.80 | $16.26 | 527247 |
| 2022-09-12 | 14.37 | $17.04 | 287912 |
| 2022-09-09 | 14.72 | $16.59 | 295424 |
| 2022-09-08 | 15.40 | $16.18 | 240050 |
| 2022-09-07 | 15.97 | $16.30 | 662300 |
| 2022-09-06 | 16.56 | $15.52 | 430900 |
| 2022-09-02 | 16.67 | $15.66 | 319900 |
| 2022-09-01 | 17.14 | $15.66 | 341731 |
| 2022-08-31 | 17.42 | $15.86 | 416600 |
| 2022-08-30 | 18.22 | $16.16 | 301421 |
| 2022-08-29 | 19.12 | $16.18 | 398822 |
| 2022-08-26 | 20.00 | $16.48 | 346200 |
| 2022-08-25 | 20.53 | $17.52 | 350528 |
| 2022-08-24 | 20.25 | $17.13 | 272600 |
| 2022-08-23 | 20.35 | $17.02 | 320909 |
| 2022-08-22 | 20.42 | $17.17 | 287123 |
| 2022-08-19 | 20.63 | $17.54 | 382447 |
| 2022-08-18 | 20.35 | $18.24 | 468400 |
| 2022-08-17 | 19.34 | $17.92 | 474600 |
| 2022-08-16 | 18.46 | $18.22 | 425900 |
| 2022-08-15 | 17.25 | $17.93 | 355800 |
| 2022-08-12 | 16.24 | $17.77 | 379008 |
| 2022-08-11 | 15.27 | $17.40 | 521600 |
| 2022-08-10 | 14.50 | $16.98 | 476311 |
| 2022-08-09 | 13.93 | $16.71 | 658900 |
| 2022-08-08 | 13.76 | $16.72 | 436229 |
| 2022-08-05 | 13.52 | $16.65 | 351700 |
| 2022-08-04 | 13.35 | $16.68 | 406400 |
| 2022-08-03 | 13.21 | $16.56 | 530900 |
| 2022-08-02 | 13.05 | $16.13 | 276900 |
| 2022-08-01 | 13.27 | $16.36 | 346600 |
| 2022-07-29 | 13.49 | $16.42 | 381401 |
| 2022-07-28 | 13.63 | $16.34 | 381000 |
| 2022-07-27 | 13.90 | $16.06 | 506878 |
| 2022-07-26 | 14.45 | $15.66 | 485429 |
| 2022-07-25 | 15.15 | $15.91 | 399600 |
| 2022-07-22 | 15.88 | $15.53 | 378400 |
| 2022-07-21 | 16.65 | $15.87 | 423600 |
| 2022-07-20 | 17.45 | $16.13 | 382200 |
| 2022-07-19 | 18.29 | $15.85 | 662200 |
| 2022-07-18 | 19.15 | $15.31 | 530900 |
| 2022-07-15 | 19.76 | $14.99 | 622213 |
| 2022-07-14 | 20.04 | $14.72 | 333400 |
| 2022-07-13 | 20.01 | $14.81 | 331924 |
| 2022-07-12 | 19.94 | $14.77 | 405502 |
| 2022-07-11 | 19.88 | $14.44 | 398244 |
| 2022-07-08 | 19.55 | $14.58 | 370800 |
| 2022-07-07 | 19.29 | $14.65 | 635100 |
| 2022-07-06 | 19.12 | $14.31 | 504400 |
| 2022-07-05 | 18.94 | $14.69 | 854643 |
| 2022-07-01 | 18.53 | $14.60 | 601508 |
| 2022-06-30 | 18.29 | $14.53 | 1.1M |
| 2022-06-29 | 18.03 | $14.52 | 741800 |
| 2022-06-28 | 17.86 | $14.63 | 473000 |
| 2022-06-27 | 17.91 | $14.69 | 673110 |
| 2022-06-24 | 17.83 | $14.87 | 1.4M |
| 2022-06-23 | 17.53 | $13.72 | 791601 |
| 2022-06-22 | 16.39 | $13.69 | 746100 |
| 2022-06-21 | 15.38 | $14.31 | 473100 |
| 2022-06-17 | 14.56 | $14.38 | 1.0M |
| 2022-06-16 | 13.55 | $14.60 | 549307 |
| 2022-06-15 | 12.60 | $15.97 | 573200 |
| 2022-06-14 | 12.04 | $15.50 | 426709 |
| 2022-06-13 | 10.92 | $15.41 | 646205 |
| 2022-06-10 | 9.85 | $17.09 | 585800 |
| 2022-06-09 | 9.64 | $18.11 | 533526 |
| 2022-06-08 | 10.13 | $19.11 | 455900 |
| 2022-06-07 | 9.72 | $19.49 | 461500 |
| 2022-06-06 | 9.30 | $19.17 | 472846 |
| 2022-06-03 | 9.13 | $18.81 | 420245 |
| 2022-06-02 | 9.02 | $19.04 | 483011 |
| 2022-06-01 | 8.90 | $18.79 | 477400 |
| 2022-05-31 | 8.86 | $18.39 | 1.3M |
| 2022-05-27 | 9.11 | $18.50 | 1.2M |
| 2022-05-26 | 9.42 | $18.15 | 1.2M |
| 2022-05-25 | 9.75 | $17.89 | 490729 |
| 2022-05-24 | 10.05 | $17.28 | 502200 |
| 2022-05-23 | 9.85 | $17.53 | 663740 |
| 2022-05-20 | 9.84 | $17.20 | 565900 |
| 2022-05-19 | 9.83 | $18.21 | 959900 |
| 2022-05-18 | 10.05 | $18.64 | 1.2M |
| 2022-05-17 | 9.84 | $19.28 | 549202 |
| 2022-05-16 | 9.88 | $18.52 | 476000 |
| 2022-05-13 | 10.34 | $18.45 | 722000 |
| 2022-05-12 | 10.60 | $17.93 | 655300 |
| 2022-05-11 | 10.33 | $17.91 | 461729 |
| 2022-05-10 | 10.47 | $18.46 | 650200 |
| 2022-05-09 | 10.35 | $17.50 | 601500 |
| 2022-05-06 | 9.89 | $18.53 | 553143 |
| 2022-05-05 | 9.95 | $18.28 | 583800 |
| 2022-05-04 | 10.01 | $19.01 | 606346 |
| 2022-05-03 | 10.11 | $18.84 | 694824 |
| 2022-05-02 | 10.61 | $18.84 | 490613 |
| 2022-04-29 | 11.14 | $19.29 | 619100 |
| 2022-04-28 | 10.95 | $20.06 | 319200 |
| 2022-04-27 | 10.74 | $19.54 | 554013 |
| 2022-04-26 | 10.79 | $19.35 | 485000 |
| 2022-04-25 | 10.70 | $19.67 | 357939 |
| 2022-04-22 | 10.61 | $19.37 | 350700 |
| 2022-04-21 | 10.36 | $19.53 | 380200 |
| 2022-04-20 | 9.85 | $19.77 | 750600 |
| 2022-04-19 | 9.49 | $19.39 | 488606 |
| 2022-04-18 | 9.52 | $18.85 | 369146 |
| 2022-04-14 | 9.69 | $19.11 | 497315 |
| 2022-04-13 | 9.65 | $19.13 | 549600 |
| 2022-04-12 | 9.86 | $18.13 | 659900 |
| 2022-04-11 | 9.61 | $17.67 | 680841 |
| 2022-04-08 | 9.03 | $17.47 | 345200 |
| 2022-04-07 | 8.56 | $17.89 | 476700 |
| 2022-04-06 | 8.37 | $18.40 | 512979 |
| 2022-04-05 | 8.56 | $18.99 | 355645 |
| 2022-04-04 | 8.58 | $19.56 | 320700 |
| 2022-04-01 | 8.78 | $19.57 | 403308 |
| 2022-03-31 | 8.62 | $19.29 | 550500 |
| 2022-03-30 | 8.42 | $19.49 | 381900 |
| 2022-03-29 | 8.16 | $19.79 | 672700 |
| 2022-03-28 | 7.89 | $18.97 | 362926 |
| 2022-03-25 | 8.28 | $19.01 | 284800 |
| 2022-03-24 | 8.70 | $18.59 | 330500 |
| 2022-03-23 | 8.70 | $18.48 | 290929 |
| 2022-03-22 | 8.82 | $18.96 | 447916 |
| 2022-03-21 | 9.22 | $18.86 | 361900 |
| 2022-03-18 | 9.64 | $19.30 | 961100 |
| 2022-03-17 | 10.12 | $18.93 | 416600 |
| 2022-03-16 | 10.35 | $19.01 | 570905 |
| 2022-03-15 | 10.60 | $18.68 | 459000 |
| 2022-03-14 | 10.71 | $18.50 | 451046 |
| 2022-03-11 | 10.83 | $18.70 | 490527 |
| 2022-03-10 | 11.19 | $18.96 | 457031 |
| 2022-03-09 | 11.13 | $18.69 | 587800 |
| 2022-03-08 | 11.38 | $18.31 | 694826 |
| 2022-03-07 | 11.14 | $17.64 | 532300 |
| 2022-03-04 | 10.98 | $18.34 | 392711 |
| 2022-03-03 | 11.00 | $18.48 | 544701 |
| 2022-03-02 | 11.25 | $18.89 | 632007 |
| 2022-03-01 | 11.35 | $17.94 | 1.1M |
| 2022-02-28 | 11.36 | $18.54 | 690000 |
| 2022-02-25 | 11.76 | $18.65 | 646600 |
| 2022-02-24 | 12.31 | $18.43 | 924100 |
| 2022-02-23 | 12.68 | $17.93 | 622800 |
| 2022-02-22 | 12.97 | $18.41 | 540600 |
| 2022-02-18 | 12.96 | $18.88 | 463600 |
| 2022-02-17 | 12.43 | $19.38 | 610500 |
| 2022-02-16 | 11.77 | $19.32 | 306041 |
| 2022-02-15 | 11.12 | $18.96 | 398807 |
| 2022-02-14 | 10.69 | $18.18 | 559800 |
| 2022-02-11 | 10.62 | $18.10 | 682822 |
| 2022-02-10 | 10.50 | $18.63 | 550100 |
| 2022-02-09 | 10.12 | $18.76 | 683400 |
| 2022-02-08 | 9.96 | $18.29 | 515836 |
| 2022-02-07 | 10.06 | $17.84 | 591026 |
| 2022-02-04 | 10.48 | $17.47 | 485100 |
| 2022-02-03 | 10.82 | $17.02 | 437600 |
| 2022-02-02 | 10.94 | $17.14 | 556900 |
| 2022-02-01 | 11.16 | $17.48 | 601900 |
| 2022-01-31 | 11.39 | $17.34 | 524141 |
| 2022-01-28 | 11.35 | $16.75 | 707341 |
| 2022-01-27 | 10.76 | $16.23 | 783300 |
| 2022-01-26 | 10.47 | $17.23 | 460365 |
| 2022-01-25 | 10.80 | $17.41 | 636949 |
| 2022-01-24 | 10.70 | $17.48 | 656402 |
| 2022-01-21 | 10.59 | $17.37 | 697500 |
| 2022-01-20 | 10.78 | $17.46 | 385921 |
| 2022-01-19 | 11.26 | $17.84 | 401500 |
| 2022-01-18 | 11.60 | $18.40 | 496583 |
| 2022-01-14 | 11.40 | $18.64 | 392000 |
| 2022-01-13 | 11.34 | $18.42 | 574100 |
| 2022-01-12 | 11.39 | $17.97 | 769500 |
| 2022-01-11 | 11.52 | $18.26 | 603409 |
| 2022-01-10 | 11.69 | $17.70 | 800400 |
| 2022-01-07 | 11.78 | $18.36 | 609210 |
| 2022-01-06 | 11.71 | $17.92 | 507900 |
| 2022-01-05 | 12.06 | $17.75 | 798500 |
| 2022-01-04 | 12.42 | $18.61 | 502500 |
| 2022-01-03 | 12.08 | $18.48 | 456609 |
| 2021-12-31 | 11.90 | $18.11 | 526216 |
| 2021-12-30 | 12.02 | $18.08 | 539700 |
| 2021-12-29 | 12.14 | $17.94 | 495545 |
| 2021-12-28 | 12.65 | $17.99 | 572000 |
| 2021-12-27 | 12.91 | $18.22 | 672619 |
| 2021-12-23 | 13.34 | $18.12 | 416502 |
| 2021-12-22 | 13.52 | $18.15 | 458336 |
| 2021-12-21 | 13.80 | $17.88 | 480828 |
| 2021-12-20 | 14.34 | $16.68 | 894300 |
| 2021-12-17 | 14.22 | $16.76 | 1.7M |
| 2021-12-16 | 14.50 | $16.53 | 793500 |
| 2021-12-15 | 14.89 | $16.62 | 931022 |
| 2021-12-14 | 15.03 | $16.58 | 426023 |
| 2021-12-13 | 15.65 | $16.71 | 558009 |
| 2021-12-10 | 16.17 | $17.21 | 565915 |
| 2021-12-09 | 16.94 | $17.24 | 359400 |
| 2021-12-08 | 17.66 | $17.60 | 372800 |
| 2021-12-07 | 18.41 | $17.25 | 794503 |
| 2021-12-06 | 19.27 | $17.13 | 608801 |
| 2021-12-03 | 20.18 | $16.07 | 1.5M |
| 2021-12-02 | 19.89 | $16.05 | 712541 |
| 2021-12-01 | 19.59 | $15.39 | 1.6M |
| 2021-11-30 | 19.42 | $15.67 | 1.0M |
| 2021-11-29 | 18.65 | $16.03 | 559300 |
| 2021-11-26 | 17.93 | $15.95 | 620700 |
| 2021-11-24 | 17.17 | $17.03 | 896936 |
| 2021-11-23 | 17.31 | $16.80 | 1.6M |
| 2021-11-22 | 17.34 | $16.72 | 2.8M |
| 2021-11-19 | 17.54 | $17.21 | 635700 |
| 2021-11-18 | 17.59 | $17.67 | 416541 |
| 2021-11-17 | 18.40 | $17.94 | 441447 |
| 2021-11-16 | 19.33 | $18.01 | 421900 |
| 2021-11-15 | 20.30 | $18.18 | 348313 |
| 2021-11-12 | 21.00 | $18.30 | 500334 |
| 2021-11-11 | 21.67 | $18.46 | 315437 |
| 2021-11-10 | 22.14 | $18.99 | 451939 |
| 2021-11-09 | 21.89 | $19.43 | 351040 |
| 2021-11-08 | 21.26 | $19.70 | 249700 |
| 2021-11-05 | 20.24 | $20.12 | 850712 |
| 2021-11-04 | 19.16 | $19.00 | 398432 |
| 2021-11-03 | 18.59 | $19.18 | 430249 |
| 2021-11-02 | 18.09 | $18.48 | 437000 |
| 2021-11-01 | 17.86 | $18.43 | 401600 |
| 2021-10-29 | 18.02 | $17.80 | 588600 |
| 2021-10-28 | 18.67 | $17.88 | 306600 |
| 2021-10-27 | 19.48 | $17.59 | 446600 |
| 2021-10-26 | 20.47 | $17.63 | 521400 |
| 2021-10-25 | 21.18 | $17.89 | 482842 |
| 2021-10-22 | 22.02 | $17.70 | 315700 |
| 2021-10-21 | 22.65 | $17.78 | 628419 |
| 2021-10-20 | 23.40 | $17.64 | 573700 |
| 2021-10-19 | 24.20 | $17.71 | 476131 |
| 2021-10-18 | 24.82 | $18.09 | 445400 |
| 2021-10-15 | 25.56 | $17.75 | 429700 |
| 2021-10-14 | 26.16 | $17.59 | 329637 |
| 2021-10-13 | 27.30 | $17.43 | 580300 |
| 2021-10-12 | 28.50 | $17.79 | 204000 |
| 2021-10-11 | 29.30 | $17.76 | 208709 |
| 2021-10-08 | 30.15 | $17.69 | 339120 |
| 2021-10-07 | 31.03 | $17.82 | 542100 |
| 2021-10-06 | 31.78 | $17.80 | 385700 |
| 2021-10-05 | 32.73 | $18.07 | 518900 |
| 2021-10-04 | 33.23 | $18.22 | 636800 |
| 2021-10-01 | 33.50 | $18.25 | 783419 |
| 2021-09-30 | 33.91 | $17.74 | 435200 |
| 2021-09-29 | 34.35 | $18.32 | 397107 |
| 2021-09-28 | 34.19 | $18.63 | 406600 |
| 2021-09-27 | 33.91 | $18.74 | 364406 |
| 2021-09-24 | 33.49 | $18.54 | 288918 |
| 2021-09-23 | 33.28 | $18.45 | 353700 |
| 2021-09-22 | 33.17 | $18.02 | 750029 |
| 2021-09-21 | 33.12 | $17.84 | 342400 |
| 2021-09-20 | 33.22 | $17.51 | 487030 |
| 2021-09-17 | 33.62 | $17.48 | 2.1M |
| 2021-09-16 | 33.58 | $17.40 | 1.1M |
| 2021-09-15 | 33.59 | $17.39 | 578329 |
| 2021-09-14 | 33.68 | $17.38 | 452700 |
| 2021-09-13 | 33.72 | $17.38 | 464715 |
| 2021-09-10 | 33.75 | $16.59 | 511241 |
| 2021-09-09 | 34.04 | $16.81 | 603144 |
| 2021-09-08 | 34.26 | $16.94 | 506425 |
| 2021-09-07 | 34.40 | $17.20 | 304400 |
| 2021-09-03 | 34.44 | $17.14 | 526500 |
| 2021-09-02 | 34.49 | $17.40 | 458200 |
| 2021-09-01 | 34.16 | $17.43 | 264937 |
| 2021-08-31 | 33.82 | $17.42 | 365152 |
| 2021-08-30 | 33.56 | $17.14 | 275500 |
| 2021-08-27 | 33.29 | $17.43 | 425000 |
| 2021-08-26 | 33.01 | $16.75 | 320900 |
| 2021-08-25 | 32.80 | $17.09 | 252900 |
| 2021-08-24 | 32.40 | $17.06 | 216600 |
| 2021-08-23 | 32.05 | $16.76 | 291200 |
| 2021-08-20 | 31.74 | $16.42 | 458100 |
| 2021-08-19 | 31.51 | $16.10 | 490200 |
| 2021-08-18 | 31.37 | $16.27 | 433816 |
| 2021-08-17 | 31.06 | $16.14 | 525400 |
| 2021-08-16 | 30.74 | $16.50 | 998142 |
| 2021-08-13 | 30.14 | $16.93 | 466417 |
| 2021-08-12 | 29.21 | $17.15 | 696000 |
| 2021-08-11 | 28.19 | $17.49 | 622800 |
| 2021-08-10 | 27.15 | $17.13 | 700312 |
| 2021-08-09 | 26.10 | $16.89 | 462522 |
| 2021-08-06 | 25.00 | $17.54 | 461428 |
| 2021-08-05 | 23.51 | $17.17 | 564013 |
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