Is Acadia Realty Trust (AKR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Acadia Realty Trust (AKR) research center and poll results.
NYSE : AKR
Acadia Realty Trust
$21.39 USD
$0.03 (0.14%)
- Volume
- 1.25M
- Average Volume
- 1.41M
- Market Capitalization
- $2.86B
- P/E Ratio
- 69.63
- Dividend Yield
- 3.74%
- Price Target
- $24.00
- Year High
- $22.90
- Year Low
- $18.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.29
- Current Ratio
- $1.39
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
21.38
2026-07-15
Close Price
$21.39
Vol: 1.7M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.90
Average
18.72
Maximum
25.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 21.38 | $21.39 | 1.7M |
| 2026-07-14 | 21.40 | $21.36 | 1.7M |
| 2026-07-13 | 21.44 | $21.34 | 729200 |
| 2026-07-10 | 21.47 | $21.29 | 707600 |
| 2026-07-09 | 21.47 | $21.25 | 897036 |
| 2026-07-08 | 21.54 | $21.31 | 1.4M |
| 2026-07-07 | 21.58 | $21.42 | 1.1M |
| 2026-07-06 | 21.63 | $21.31 | 1.4M |
| 2026-07-02 | 21.66 | $21.27 | 1.3M |
| 2026-07-01 | 21.69 | $21.05 | 1.9M |
| 2026-06-30 | 21.73 | $20.91 | 1.7M |
| 2026-06-29 | 21.77 | $21.44 | 2.2M |
| 2026-06-26 | 21.80 | $21.88 | 4.1M |
| 2026-06-25 | 21.83 | $21.69 | 1.7M |
| 2026-06-24 | 21.86 | $21.84 | 3.8M |
| 2026-06-23 | 21.88 | $21.66 | 1.4M |
| 2026-06-22 | 21.90 | $21.25 | 1.4M |
| 2026-06-18 | 21.93 | $21.13 | 2.4M |
| 2026-06-17 | 21.94 | $21.17 | 1.9M |
| 2026-06-16 | 21.94 | $21.71 | 1.7M |
| 2026-06-15 | 21.91 | $21.72 | 2.0M |
| 2026-06-12 | 21.86 | $22.09 | 1.8M |
| 2026-06-11 | 21.82 | $21.97 | 2.3M |
| 2026-06-10 | 21.78 | $21.40 | 6.7M |
| 2026-06-09 | 21.79 | $22.53 | 1.3M |
| 2026-06-08 | 21.75 | $22.19 | 1.2M |
| 2026-06-05 | 21.73 | $22.40 | 912543 |
| 2026-06-04 | 21.71 | $21.94 | 880430 |
| 2026-06-03 | 21.72 | $21.78 | 987400 |
| 2026-06-02 | 21.73 | $21.91 | 601013 |
| 2026-06-01 | 21.72 | $21.70 | 1.1M |
| 2026-05-29 | 21.71 | $22.02 | 1.3M |
| 2026-05-28 | 21.69 | $22.44 | 701000 |
| 2026-05-27 | 21.65 | $22.31 | 1.1M |
| 2026-05-26 | 21.59 | $22.34 | 1.3M |
| 2026-05-22 | 21.54 | $21.96 | 1.3M |
| 2026-05-21 | 21.49 | $21.82 | 1.6M |
| 2026-05-20 | 21.44 | $21.42 | 865812 |
| 2026-05-19 | 21.41 | $21.12 | 809345 |
| 2026-05-18 | 21.41 | $21.04 | 954100 |
| 2026-05-15 | 21.43 | $20.91 | 1.1M |
| 2026-05-14 | 21.47 | $21.17 | 702900 |
| 2026-05-13 | 21.47 | $21.15 | 847300 |
| 2026-05-12 | 21.47 | $21.59 | 715300 |
| 2026-05-11 | 21.44 | $21.79 | 702818 |
| 2026-05-08 | 21.39 | $21.77 | 640535 |
| 2026-05-07 | 21.34 | $21.94 | 630500 |
| 2026-05-06 | 21.26 | $22.16 | 880400 |
| 2026-05-05 | 21.16 | $21.99 | 837205 |
| 2026-05-04 | 21.05 | $21.71 | 1.1M |
| 2026-05-01 | 20.94 | $21.51 | 2.0M |
| 2026-04-30 | 20.83 | $21.62 | 2.1M |
| 2026-04-29 | 20.71 | $21.65 | 1.3M |
| 2026-04-28 | 20.59 | $21.20 | 967400 |
| 2026-04-27 | 20.47 | $21.24 | 668200 |
| 2026-04-24 | 20.35 | $20.91 | 1.3M |
| 2026-04-23 | 20.26 | $20.94 | 1.4M |
| 2026-04-22 | 20.17 | $20.76 | 1.3M |
| 2026-04-21 | 20.09 | $21.09 | 1.4M |
| 2026-04-20 | 20.01 | $21.40 | 1.2M |
| 2026-04-17 | 19.91 | $21.73 | 873723 |
| 2026-04-16 | 19.84 | $21.27 | 563900 |
| 2026-04-15 | 19.78 | $21.13 | 1.3M |
| 2026-04-14 | 19.75 | $20.97 | 1.1M |
| 2026-04-13 | 19.72 | $20.75 | 1.1M |
| 2026-04-10 | 19.69 | $20.73 | 821800 |
| 2026-04-09 | 19.68 | $20.37 | 1.2M |
| 2026-04-08 | 19.69 | $20.16 | 1.5M |
| 2026-04-07 | 19.72 | $19.88 | 909500 |
| 2026-04-06 | 19.76 | $19.43 | 787300 |
| 2026-04-02 | 19.83 | $19.42 | 1.4M |
| 2026-04-01 | 19.93 | $19.25 | 946342 |
| 2026-03-31 | 20.03 | $19.12 | 1.7M |
| 2026-03-30 | 20.13 | $18.89 | 1.4M |
| 2026-03-27 | 20.23 | $18.77 | 1.4M |
| 2026-03-26 | 20.34 | $19.15 | 1.1M |
| 2026-03-25 | 20.42 | $19.16 | 738641 |
| 2026-03-24 | 20.49 | $19.18 | 918600 |
| 2026-03-23 | 20.55 | $19.42 | 1.3M |
| 2026-03-20 | 20.61 | $19.39 | 2.3M |
| 2026-03-19 | 20.65 | $20.26 | 2.3M |
| 2026-03-18 | 20.64 | $20.08 | 1.2M |
| 2026-03-17 | 20.65 | $20.66 | 1.1M |
| 2026-03-16 | 20.65 | $20.39 | 660600 |
| 2026-03-13 | 20.66 | $20.15 | 1.0M |
| 2026-03-12 | 20.66 | $20.44 | 855500 |
| 2026-03-11 | 20.66 | $20.59 | 630400 |
| 2026-03-10 | 20.71 | $20.70 | 674200 |
| 2026-03-09 | 20.72 | $20.74 | 843427 |
| 2026-03-06 | 20.73 | $20.85 | 909800 |
| 2026-03-05 | 20.74 | $21.38 | 2.9M |
| 2026-03-04 | 20.71 | $21.31 | 1.2M |
| 2026-03-03 | 20.65 | $21.00 | 697236 |
| 2026-03-02 | 20.59 | $20.99 | 997536 |
| 2026-02-27 | 20.54 | $20.92 | 1.4M |
| 2026-02-26 | 20.48 | $20.77 | 1.0M |
| 2026-02-25 | 20.42 | $20.53 | 578449 |
| 2026-02-24 | 20.37 | $20.48 | 901700 |
| 2026-02-23 | 20.34 | $20.56 | 1.1M |
| 2026-02-20 | 20.31 | $20.28 | 949434 |
| 2026-02-19 | 20.31 | $20.00 | 875717 |
| 2026-02-18 | 20.34 | $20.28 | 862600 |
| 2026-02-17 | 20.37 | $20.54 | 909600 |
| 2026-02-13 | 20.39 | $20.59 | 1.6M |
| 2026-02-12 | 20.41 | $20.21 | 1.7M |
| 2026-02-11 | 20.45 | $20.54 | 1.5M |
| 2026-02-10 | 20.46 | $21.43 | 1.2M |
| 2026-02-09 | 20.44 | $21.00 | 1.1M |
| 2026-02-06 | 20.43 | $20.98 | 1.3M |
| 2026-02-05 | 20.44 | $21.00 | 1.0M |
| 2026-02-04 | 20.42 | $20.75 | 708352 |
| 2026-02-03 | 20.43 | $20.06 | 1.3M |
| 2026-02-02 | 20.46 | $19.87 | 994900 |
| 2026-01-30 | 20.50 | $20.01 | 1.5M |
| 2026-01-29 | 20.53 | $19.78 | 1.0M |
| 2026-01-28 | 20.58 | $19.41 | 1.0M |
| 2026-01-27 | 20.65 | $19.70 | 1.5M |
| 2026-01-26 | 20.72 | $19.80 | 1.3M |
| 2026-01-23 | 20.77 | $19.99 | 1.4M |
| 2026-01-22 | 20.81 | $20.21 | 1.1M |
| 2026-01-21 | 20.82 | $20.58 | 1.8M |
| 2026-01-20 | 20.82 | $20.85 | 1.5M |
| 2026-01-16 | 20.81 | $21.05 | 2.4M |
| 2026-01-15 | 20.77 | $20.96 | 888644 |
| 2026-01-14 | 20.71 | $21.01 | 1.6M |
| 2026-01-13 | 20.67 | $20.79 | 1.4M |
| 2026-01-12 | 20.62 | $20.91 | 1.4M |
| 2026-01-09 | 20.58 | $20.97 | 3.0M |
| 2026-01-08 | 20.54 | $21.07 | 1.6M |
| 2026-01-07 | 20.48 | $20.64 | 2.5M |
| 2026-01-06 | 20.43 | $20.89 | 1.6M |
| 2026-01-05 | 20.37 | $20.72 | 1.6M |
| 2026-01-02 | 20.32 | $20.64 | 1.4M |
| 2025-12-31 | 20.27 | $20.54 | 1.2M |
| 2025-12-30 | 20.23 | $20.80 | 1.8M |
| 2025-12-29 | 20.20 | $20.92 | 864843 |
| 2025-12-26 | 20.19 | $21.02 | 641000 |
| 2025-12-24 | 20.16 | $20.93 | 435500 |
| 2025-12-23 | 20.14 | $20.60 | 1.1M |
| 2025-12-22 | 20.12 | $20.58 | 949600 |
| 2025-12-19 | 20.10 | $20.60 | 4.4M |
| 2025-12-18 | 20.05 | $20.49 | 1.1M |
| 2025-12-17 | 20.01 | $20.27 | 1.1M |
| 2025-12-16 | 19.99 | $19.78 | 1.1M |
| 2025-12-15 | 19.99 | $20.18 | 1.5M |
| 2025-12-12 | 19.99 | $19.83 | 1.9M |
| 2025-12-11 | 20.00 | $20.14 | 1.7M |
| 2025-12-10 | 20.00 | $20.11 | 1.6M |
| 2025-12-09 | 20.00 | $19.88 | 865838 |
| 2025-12-08 | 20.00 | $19.61 | 691129 |
| 2025-12-05 | 20.03 | $19.68 | 1.1M |
| 2025-12-04 | 20.04 | $19.74 | 1.4M |
| 2025-12-03 | 20.05 | $19.69 | 1.7M |
| 2025-12-02 | 20.05 | $19.78 | 1.1M |
| 2025-12-01 | 20.04 | $20.23 | 1.3M |
| 2025-11-28 | 19.98 | $20.57 | 465127 |
| 2025-11-26 | 19.91 | $20.49 | 1.3M |
| 2025-11-25 | 19.84 | $20.64 | 1.0M |
| 2025-11-24 | 19.77 | $20.14 | 1.3M |
| 2025-11-21 | 19.75 | $20.15 | 1.3M |
| 2025-11-20 | 19.74 | $19.65 | 763205 |
| 2025-11-19 | 19.75 | $19.57 | 698832 |
| 2025-11-18 | 19.76 | $19.92 | 679200 |
| 2025-11-17 | 19.74 | $19.72 | 878726 |
| 2025-11-14 | 19.72 | $20.17 | 999836 |
| 2025-11-13 | 19.69 | $20.05 | 1.2M |
| 2025-11-12 | 19.65 | $20.17 | 2.0M |
| 2025-11-11 | 19.61 | $20.16 | 1.1M |
| 2025-11-10 | 19.57 | $19.81 | 1.0M |
| 2025-11-07 | 19.53 | $20.25 | 1.1M |
| 2025-11-06 | 19.47 | $19.95 | 1.4M |
| 2025-11-05 | 19.45 | $19.87 | 1.3M |
| 2025-11-04 | 19.44 | $19.77 | 2.5M |
| 2025-11-03 | 19.44 | $19.54 | 2.1M |
| 2025-10-31 | 19.46 | $19.07 | 1.5M |
| 2025-10-30 | 19.50 | $19.18 | 2.6M |
| 2025-10-29 | 19.56 | $19.09 | 2.4M |
| 2025-10-28 | 19.62 | $19.12 | 1.6M |
| 2025-10-27 | 19.67 | $19.84 | 805500 |
| 2025-10-24 | 19.69 | $19.89 | 594557 |
| 2025-10-23 | 19.70 | $19.88 | 781841 |
| 2025-10-22 | 19.71 | $19.81 | 1.2M |
| 2025-10-21 | 19.71 | $19.48 | 1.5M |
| 2025-10-20 | 19.75 | $19.31 | 1.1M |
| 2025-10-17 | 19.79 | $19.48 | 1.4M |
| 2025-10-16 | 19.83 | $19.34 | 1.1M |
| 2025-10-15 | 19.88 | $19.35 | 911400 |
| 2025-10-14 | 19.92 | $19.27 | 1.6M |
| 2025-10-13 | 19.97 | $19.16 | 1.2M |
| 2025-10-10 | 20.02 | $18.99 | 1.2M |
| 2025-10-09 | 20.08 | $19.57 | 560100 |
| 2025-10-08 | 20.09 | $19.69 | 586921 |
| 2025-10-07 | 20.07 | $19.67 | 973907 |
| 2025-10-06 | 20.06 | $19.93 | 1.7M |
| 2025-10-03 | 20.05 | $19.99 | 2.0M |
| 2025-10-02 | 20.05 | $20.24 | 1.6M |
| 2025-10-01 | 20.05 | $20.37 | 1.7M |
| 2025-09-30 | 20.02 | $20.15 | 2.5M |
| 2025-09-29 | 20.00 | $20.19 | 1.6M |
| 2025-09-26 | 20.00 | $20.09 | 2.1M |
| 2025-09-25 | 19.99 | $20.08 | 2.4M |
| 2025-09-24 | 19.99 | $19.92 | 2.1M |
| 2025-09-23 | 19.97 | $20.20 | 1.1M |
| 2025-09-22 | 19.95 | $20.09 | 1.1M |
| 2025-09-19 | 19.95 | $20.29 | 3.1M |
| 2025-09-18 | 19.90 | $20.37 | 1.2M |
| 2025-09-17 | 19.85 | $20.19 | 1.5M |
| 2025-09-16 | 19.81 | $20.15 | 1.8M |
| 2025-09-15 | 19.75 | $20.21 | 1.8M |
| 2025-09-12 | 19.69 | $20.15 | 2.1M |
| 2025-09-11 | 19.63 | $19.77 | 1.5M |
| 2025-09-10 | 19.60 | $19.39 | 1.8M |
| 2025-09-09 | 19.58 | $19.40 | 1.3M |
| 2025-09-08 | 19.53 | $19.67 | 1.9M |
| 2025-09-05 | 19.47 | $20.11 | 1.4M |
| 2025-09-04 | 19.41 | $20.13 | 1.1M |
| 2025-09-03 | 19.36 | $19.85 | 1.2M |
| 2025-09-02 | 19.33 | $19.83 | 1.3M |
| 2025-08-29 | 19.27 | $20.01 | 1.6M |
| 2025-08-28 | 19.20 | $20.06 | 1.2M |
| 2025-08-27 | 19.13 | $19.95 | 1.5M |
| 2025-08-26 | 19.07 | $19.60 | 2.0M |
| 2025-08-25 | 19.04 | $19.75 | 1.8M |
| 2025-08-22 | 18.98 | $20.04 | 1.5M |
| 2025-08-21 | 18.92 | $19.44 | 1.2M |
| 2025-08-20 | 18.90 | $19.30 | 988700 |
| 2025-08-19 | 18.88 | $19.38 | 877433 |
| 2025-08-18 | 18.86 | $18.90 | 758400 |
| 2025-08-15 | 18.84 | $19.02 | 1.2M |
| 2025-08-14 | 18.82 | $19.01 | 1.3M |
| 2025-08-13 | 18.81 | $19.22 | 1.3M |
| 2025-08-12 | 18.79 | $18.95 | 1.2M |
| 2025-08-11 | 18.75 | $18.39 | 1.2M |
| 2025-08-08 | 18.77 | $18.42 | 1.6M |
| 2025-08-07 | 18.77 | $18.93 | 1.6M |
| 2025-08-06 | 18.74 | $19.24 | 1.5M |
| 2025-08-05 | 18.69 | $19.10 | 1.3M |
| 2025-08-04 | 18.64 | $18.78 | 1.6M |
| 2025-08-01 | 18.61 | $18.50 | 2.8M |
| 2025-07-31 | 18.61 | $18.72 | 2.6M |
| 2025-07-30 | 18.60 | $18.61 | 3.7M |
| 2025-07-29 | 18.60 | $19.13 | 1.5M |
| 2025-07-28 | 18.58 | $18.60 | 1.5M |
| 2025-07-25 | 18.58 | $18.77 | 1.2M |
| 2025-07-24 | 18.58 | $18.95 | 1.0M |
| 2025-07-23 | 18.54 | $19.04 | 1.0M |
| 2025-07-22 | 18.53 | $18.89 | 1.2M |
| 2025-07-21 | 18.54 | $18.61 | 772645 |
| 2025-07-18 | 18.56 | $18.55 | 1.7M |
| 2025-07-17 | 18.60 | $18.80 | 2.3M |
| 2025-07-16 | 18.62 | $18.72 | 1.8M |
| 2025-07-15 | 18.65 | $18.29 | 1.3M |
| 2025-07-14 | 18.70 | $18.67 | 1.4M |
| 2025-07-11 | 18.75 | $18.42 | 1.6M |
| 2025-07-10 | 18.81 | $18.43 | 1.1M |
| 2025-07-09 | 18.88 | $18.19 | 948800 |
| 2025-07-08 | 18.96 | $18.07 | 877100 |
| 2025-07-07 | 19.04 | $18.16 | 1.5M |
| 2025-07-03 | 19.09 | $18.64 | 1.0M |
| 2025-07-02 | 19.12 | $18.51 | 2.3M |
| 2025-07-01 | 19.15 | $18.62 | 1.2M |
| 2025-06-30 | 19.19 | $18.57 | 1.3M |
| 2025-06-27 | 19.22 | $18.69 | 3.7M |
| 2025-06-26 | 19.26 | $18.69 | 3.9M |
| 2025-06-25 | 19.28 | $18.15 | 2.4M |
| 2025-06-24 | 19.34 | $18.95 | 1.2M |
| 2025-06-23 | 19.35 | $19.12 | 1.5M |
| 2025-06-20 | 19.34 | $19.02 | 5.8M |
| 2025-06-18 | 19.34 | $19.27 | 1.5M |
| 2025-06-17 | 19.36 | $19.22 | 1.2M |
| 2025-06-16 | 19.41 | $19.26 | 1.6M |
| 2025-06-13 | 19.46 | $19.29 | 1.2M |
| 2025-06-12 | 19.50 | $19.66 | 1.1M |
| 2025-06-11 | 19.51 | $19.65 | 930300 |
| 2025-06-10 | 19.54 | $19.94 | 1.1M |
| 2025-06-09 | 19.57 | $19.80 | 1.8M |
| 2025-06-06 | 19.56 | $19.55 | 993700 |
| 2025-06-05 | 19.56 | $19.15 | 1.1M |
| 2025-06-04 | 19.57 | $19.22 | 629404 |
| 2025-06-03 | 19.57 | $19.27 | 610700 |
| 2025-06-02 | 19.58 | $19.24 | 877712 |
| 2025-05-30 | 19.61 | $19.26 | 1.0M |
| 2025-05-29 | 19.62 | $19.51 | 1.5M |
| 2025-05-28 | 19.60 | $19.08 | 1.6M |
| 2025-05-27 | 19.63 | $19.41 | 1.1M |
| 2025-05-23 | 19.64 | $19.01 | 799488 |
| 2025-05-22 | 19.67 | $19.00 | 744400 |
| 2025-05-21 | 19.70 | $19.04 | 614117 |
| 2025-05-20 | 19.74 | $19.67 | 891639 |
| 2025-05-19 | 19.75 | $20.13 | 732400 |
| 2025-05-16 | 19.71 | $20.29 | 881500 |
| 2025-05-15 | 19.70 | $20.10 | 550700 |
| 2025-05-14 | 19.66 | $19.88 | 598120 |
| 2025-05-13 | 19.61 | $20.23 | 1.0M |
| 2025-05-12 | 19.55 | $20.58 | 1.7M |
| 2025-05-09 | 19.45 | $19.60 | 773309 |
| 2025-05-08 | 19.40 | $19.53 | 553543 |
| 2025-05-07 | 19.38 | $19.37 | 1.5M |
| 2025-05-06 | 19.28 | $19.27 | 1.1M |
| 2025-05-05 | 19.22 | $19.37 | 970616 |
| 2025-05-02 | 19.17 | $19.78 | 1.1M |
| 2025-05-01 | 19.16 | $19.60 | 1.3M |
| 2025-04-30 | 19.23 | $19.10 | 1.3M |
| 2025-04-29 | 19.32 | $19.54 | 989900 |
| 2025-04-28 | 19.39 | $19.79 | 786900 |
| 2025-04-25 | 19.45 | $19.60 | 679101 |
| 2025-04-24 | 19.52 | $19.60 | 973900 |
| 2025-04-23 | 19.61 | $19.79 | 920900 |
| 2025-04-22 | 19.69 | $19.81 | 725500 |
| 2025-04-21 | 19.77 | $19.46 | 919900 |
| 2025-04-17 | 19.85 | $19.92 | 1.0M |
| 2025-04-16 | 19.93 | $19.30 | 646036 |
| 2025-04-15 | 20.05 | $19.05 | 1.2M |
| 2025-04-14 | 20.16 | $18.89 | 987500 |
| 2025-04-11 | 20.29 | $18.69 | 777627 |
| 2025-04-10 | 20.43 | $18.57 | 1.2M |
| 2025-04-09 | 20.55 | $19.00 | 1.5M |
| 2025-04-08 | 20.68 | $17.49 | 1.9M |
| 2025-04-07 | 20.89 | $18.11 | 1.8M |
| 2025-04-04 | 21.10 | $18.33 | 1.5M |
| 2025-04-03 | 21.31 | $19.47 | 912900 |
| 2025-04-02 | 21.46 | $21.18 | 773609 |
| 2025-04-01 | 21.55 | $20.73 | 1.9M |
| 2025-03-31 | 21.66 | $20.95 | 2.0M |
| 2025-03-28 | 21.75 | $21.03 | 883800 |
| 2025-03-27 | 21.85 | $21.12 | 722823 |
| 2025-03-26 | 21.95 | $21.32 | 512000 |
| 2025-03-25 | 22.04 | $21.31 | 846800 |
| 2025-03-24 | 22.13 | $21.49 | 1.1M |
| 2025-03-21 | 22.21 | $21.09 | 1.6M |
| 2025-03-20 | 22.29 | $21.48 | 811721 |
| 2025-03-19 | 22.37 | $21.62 | 1.1M |
| 2025-03-18 | 22.46 | $21.28 | 2.2M |
| 2025-03-17 | 22.58 | $21.63 | 937342 |
| 2025-03-14 | 22.69 | $21.33 | 941200 |
| 2025-03-13 | 22.86 | $20.99 | 1.6M |
| 2025-03-12 | 23.02 | $21.59 | 1.4M |
| 2025-03-11 | 23.12 | $21.71 | 1.9M |
| 2025-03-10 | 23.20 | $22.29 | 3.5M |
| 2025-03-07 | 23.26 | $22.51 | 1.0M |
| 2025-03-06 | 23.30 | $22.52 | 784400 |
| 2025-03-05 | 23.34 | $23.06 | 750934 |
| 2025-03-04 | 23.32 | $22.81 | 1.2M |
| 2025-03-03 | 23.32 | $22.87 | 1.8M |
| 2025-02-28 | 23.33 | $23.06 | 2.6M |
| 2025-02-27 | 23.34 | $22.96 | 784900 |
| 2025-02-26 | 23.33 | $23.11 | 605738 |
| 2025-02-25 | 23.35 | $23.19 | 979600 |
| 2025-02-24 | 23.39 | $23.08 | 834402 |
| 2025-02-21 | 23.38 | $22.76 | 1.2M |
| 2025-02-20 | 23.37 | $22.97 | 1.2M |
| 2025-02-19 | 23.34 | $23.53 | 1.3M |
| 2025-02-18 | 23.30 | $23.60 | 1.1M |
| 2025-02-14 | 23.25 | $23.88 | 1.2M |
| 2025-02-13 | 23.20 | $24.75 | 1.5M |
| 2025-02-12 | 23.09 | $24.08 | 1.6M |
| 2025-02-11 | 22.99 | $23.75 | 1.0M |
| 2025-02-10 | 22.92 | $23.27 | 794628 |
| 2025-02-07 | 22.86 | $23.48 | 592600 |
| 2025-02-06 | 22.82 | $23.33 | 526547 |
| 2025-02-05 | 22.81 | $23.23 | 712316 |
| 2025-02-04 | 22.82 | $22.73 | 533037 |
| 2025-02-03 | 22.89 | $22.79 | 893100 |
| 2025-01-31 | 22.94 | $23.04 | 688528 |
| 2025-01-30 | 23.00 | $23.19 | 656029 |
| 2025-01-29 | 23.04 | $22.87 | 969707 |
| 2025-01-28 | 23.09 | $23.57 | 1.2M |
| 2025-01-27 | 23.12 | $23.83 | 1.3M |
| 2025-01-24 | 23.14 | $22.96 | 614211 |
| 2025-01-23 | 23.18 | $22.60 | 779500 |
| 2025-01-22 | 23.25 | $22.26 | 532200 |
| 2025-01-21 | 23.33 | $22.73 | 775600 |
| 2025-01-17 | 23.40 | $22.65 | 551143 |
| 2025-01-16 | 23.53 | $22.90 | 803910 |
| 2025-01-15 | 23.65 | $22.46 | 779400 |
| 2025-01-14 | 23.80 | $22.08 | 1.5M |
| 2025-01-13 | 23.95 | $22.45 | 812200 |
| 2025-01-10 | 24.08 | $21.98 | 1.6M |
| 2025-01-08 | 24.23 | $22.81 | 977400 |
| 2025-01-07 | 24.35 | $23.11 | 1.1M |
| 2025-01-06 | 24.47 | $23.42 | 947911 |
| 2025-01-03 | 24.58 | $24.02 | 1.2M |
| 2025-01-02 | 24.65 | $23.90 | 749019 |
| 2024-12-31 | 24.72 | $24.16 | 1.3M |
| 2024-12-30 | 24.79 | $23.99 | 1.1M |
| 2024-12-27 | 24.89 | $23.99 | 900613 |
| 2024-12-26 | 24.99 | $24.15 | 1.5M |
| 2024-12-24 | 25.07 | $24.10 | 373440 |
| 2024-12-23 | 25.14 | $23.86 | 1.1M |
| 2024-12-20 | 25.21 | $23.89 | 10.4M |
| 2024-12-19 | 25.26 | $23.97 | 1.8M |
| 2024-12-18 | 25.31 | $24.10 | 1.9M |
| 2024-12-17 | 25.36 | $25.16 | 2.0M |
| 2024-12-16 | 25.35 | $25.45 | 1.9M |
| 2024-12-13 | 25.30 | $25.35 | 1.3M |
| 2024-12-12 | 25.26 | $25.20 | 1.4M |
| 2024-12-11 | 25.24 | $25.00 | 1.6M |
| 2024-12-10 | 25.22 | $24.94 | 2.3M |
| 2024-12-09 | 25.23 | $25.32 | 1.0M |
| 2024-12-06 | 25.22 | $25.51 | 886240 |
| 2024-12-05 | 25.20 | $25.51 | 821100 |
| 2024-12-04 | 25.17 | $25.43 | 1.0M |
| 2024-12-03 | 25.15 | $25.34 | 803800 |
| 2024-12-02 | 25.10 | $25.63 | 1.4M |
| 2024-11-29 | 25.03 | $25.85 | 734203 |
| 2024-11-27 | 24.96 | $26.08 | 1.3M |
| 2024-11-26 | 24.88 | $25.63 | 1.2M |
| 2024-11-25 | 24.82 | $25.59 | 1.8M |
| 2024-11-22 | 24.77 | $25.22 | 1.0M |
| 2024-11-21 | 24.71 | $25.00 | 1.4M |
| 2024-11-20 | 24.67 | $24.95 | 655400 |
| 2024-11-19 | 24.64 | $24.98 | 1.1M |
| 2024-11-18 | 24.60 | $24.92 | 1.6M |
| 2024-11-15 | 24.57 | $24.60 | 1.2M |
| 2024-11-14 | 24.58 | $24.48 | 1.2M |
| 2024-11-13 | 24.57 | $24.72 | 812800 |
| 2024-11-12 | 24.57 | $24.70 | 1.1M |
| 2024-11-11 | 24.55 | $25.18 | 1.1M |
| 2024-11-08 | 24.48 | $25.00 | 2.7M |
| 2024-11-07 | 24.41 | $25.09 | 1.6M |
| 2024-11-06 | 24.32 | $25.08 | 2.1M |
| 2024-11-05 | 24.23 | $24.87 | 1.3M |
| 2024-11-04 | 24.13 | $24.39 | 888647 |
| 2024-11-01 | 24.04 | $24.20 | 1.1M |
| 2024-10-31 | 23.98 | $24.49 | 1.6M |
| 2024-10-30 | 23.90 | $24.59 | 1.3M |
| 2024-10-29 | 23.81 | $24.35 | 1.5M |
| 2024-10-28 | 23.75 | $24.60 | 1.6M |
| 2024-10-25 | 23.69 | $24.01 | 562601 |
| 2024-10-24 | 23.65 | $24.27 | 525924 |
| 2024-10-23 | 23.59 | $24.34 | 412000 |
| 2024-10-22 | 23.53 | $24.21 | 529425 |
| 2024-10-21 | 23.48 | $24.19 | 658300 |
| 2024-10-18 | 23.42 | $24.74 | 442000 |
| 2024-10-17 | 23.32 | $24.45 | 1.9M |
| 2024-10-16 | 23.23 | $24.65 | 764600 |
| 2024-10-15 | 23.13 | $24.34 | 1.2M |
| 2024-10-14 | 23.05 | $23.77 | 754640 |
| 2024-10-11 | 23.01 | $23.56 | 954100 |
| 2024-10-10 | 22.98 | $23.32 | 1.5M |
| 2024-10-09 | 22.96 | $23.22 | 836429 |
| 2024-10-08 | 22.92 | $22.91 | 986419 |
| 2024-10-07 | 22.90 | $22.67 | 993300 |
| 2024-10-04 | 22.89 | $23.00 | 1.3M |
| 2024-10-03 | 22.85 | $22.71 | 892500 |
| 2024-10-02 | 22.84 | $22.81 | 1.0M |
| 2024-10-01 | 22.84 | $23.19 | 2.5M |
| 2024-09-30 | 22.81 | $23.48 | 1.0M |
| 2024-09-27 | 22.76 | $23.16 | 588510 |
| 2024-09-26 | 22.72 | $22.98 | 1.2M |
| 2024-09-25 | 22.69 | $23.17 | 648600 |
| 2024-09-24 | 22.65 | $23.23 | 756832 |
| 2024-09-23 | 22.62 | $23.00 | 470702 |
| 2024-09-20 | 22.59 | $22.71 | 2.1M |
| 2024-09-19 | 22.55 | $22.68 | 1.1M |
| 2024-09-18 | 22.50 | $22.63 | 1.1M |
| 2024-09-17 | 22.44 | $22.75 | 705611 |
| 2024-09-16 | 22.38 | $23.01 | 995332 |
| 2024-09-13 | 22.29 | $22.97 | 906900 |
| 2024-09-12 | 22.23 | $22.89 | 606131 |
| 2024-09-11 | 22.14 | $22.49 | 426729 |
| 2024-09-10 | 22.09 | $22.52 | 471000 |
| 2024-09-09 | 22.02 | $22.34 | 542229 |
| 2024-09-06 | 21.98 | $22.19 | 769400 |
| 2024-09-05 | 21.95 | $22.61 | 1.0M |
| 2024-09-04 | 21.88 | $22.74 | 526400 |
| 2024-09-03 | 21.81 | $22.56 | 837723 |
| 2024-08-30 | 21.72 | $22.51 | 654900 |
| 2024-08-29 | 21.67 | $22.45 | 404245 |
| 2024-08-28 | 21.63 | $22.38 | 392200 |
| 2024-08-27 | 21.59 | $22.42 | 438400 |
| 2024-08-26 | 21.54 | $22.54 | 422915 |
| 2024-08-23 | 21.44 | $22.37 | 507639 |
| 2024-08-22 | 21.34 | $21.85 | 442500 |
| 2024-08-21 | 21.24 | $21.72 | 705209 |
| 2024-08-20 | 21.16 | $21.44 | 512136 |
| 2024-08-19 | 21.11 | $21.50 | 462720 |
| 2024-08-16 | 21.05 | $21.38 | 1.0M |
| 2024-08-15 | 20.98 | $21.61 | 969811 |
| 2024-08-14 | 20.90 | $21.25 | 751900 |
| 2024-08-13 | 20.84 | $21.32 | 381900 |
| 2024-08-12 | 20.77 | $21.30 | 529100 |
| 2024-08-09 | 20.67 | $21.55 | 583200 |
| 2024-08-08 | 20.55 | $21.43 | 1.1M |
| 2024-08-07 | 20.44 | $21.19 | 798700 |
| 2024-08-06 | 20.32 | $21.41 | 1.2M |
| 2024-08-05 | 20.17 | $20.80 | 1.2M |
| 2024-08-02 | 20.05 | $21.48 | 1.7M |
| 2024-08-01 | 19.90 | $21.66 | 1.9M |
| 2024-07-31 | 19.73 | $21.64 | 1.9M |
| 2024-07-30 | 19.55 | $21.30 | 1.2M |
| 2024-07-29 | 19.39 | $20.57 | 799500 |
| 2024-07-26 | 19.26 | $20.44 | 860611 |
| 2024-07-25 | 19.12 | $19.89 | 947535 |
| 2024-07-24 | 19.00 | $20.09 | 871306 |
| 2024-07-23 | 18.86 | $20.30 | 672700 |
| 2024-07-22 | 18.73 | $20.30 | 502100 |
| 2024-07-19 | 18.58 | $20.03 | 637934 |
| 2024-07-18 | 18.44 | $19.98 | 790603 |
| 2024-07-17 | 18.30 | $20.06 | 664500 |
| 2024-07-16 | 18.17 | $19.88 | 752638 |
| 2024-07-15 | 18.04 | $19.42 | 883431 |
| 2024-07-12 | 17.94 | $19.19 | 1.0M |
| 2024-07-11 | 17.83 | $19.07 | 1.0M |
| 2024-07-10 | 17.72 | $18.84 | 753300 |
| 2024-07-09 | 17.63 | $18.49 | 944516 |
| 2024-07-08 | 17.55 | $18.45 | 829630 |
| 2024-07-05 | 17.50 | $18.33 | 467300 |
| 2024-07-03 | 17.45 | $18.23 | 268247 |
| 2024-07-02 | 17.40 | $18.23 | 622807 |
| 2024-07-01 | 17.37 | $18.07 | 1.0M |
| 2024-06-28 | 17.32 | $17.92 | 1.9M |
| 2024-06-27 | 17.26 | $17.70 | 908500 |
| 2024-06-26 | 17.20 | $17.45 | 575200 |
| 2024-06-25 | 17.14 | $17.26 | 831629 |
| 2024-06-24 | 17.10 | $17.62 | 705600 |
| 2024-06-21 | 17.05 | $17.35 | 2.5M |
| 2024-06-20 | 17.02 | $17.29 | 998600 |
| 2024-06-18 | 17.00 | $17.23 | 1.0M |
| 2024-06-17 | 16.99 | $17.38 | 767200 |
| 2024-06-14 | 16.98 | $17.30 | 1.2M |
| 2024-06-13 | 16.98 | $17.30 | 524800 |
| 2024-06-12 | 16.98 | $17.08 | 623700 |
| 2024-06-11 | 16.99 | $16.89 | 693600 |
| 2024-06-10 | 17.00 | $16.93 | 701624 |
| 2024-06-07 | 17.01 | $17.03 | 909900 |
| 2024-06-06 | 17.00 | $17.34 | 426200 |
| 2024-06-05 | 16.98 | $17.30 | 504621 |
| 2024-06-04 | 16.97 | $17.38 | 769700 |
| 2024-06-03 | 16.95 | $17.49 | 869400 |
| 2024-05-31 | 16.92 | $17.24 | 1.4M |
| 2024-05-30 | 16.92 | $16.63 | 1.2M |
| 2024-05-29 | 16.94 | $16.43 | 1.2M |
| 2024-05-28 | 16.99 | $16.36 | 1.0M |
| 2024-05-24 | 17.05 | $16.36 | 905833 |
| 2024-05-23 | 17.10 | $16.61 | 691400 |
| 2024-05-22 | 17.13 | $16.81 | 718112 |
| 2024-05-21 | 17.17 | $16.88 | 476500 |
| 2024-05-20 | 17.21 | $16.96 | 581100 |
| 2024-05-17 | 17.23 | $17.29 | 459100 |
| 2024-05-16 | 17.22 | $17.26 | 635100 |
| 2024-05-15 | 17.19 | $17.31 | 600431 |
| 2024-05-14 | 17.16 | $17.31 | 416206 |
| 2024-05-13 | 17.12 | $17.16 | 346300 |
| 2024-05-10 | 17.13 | $17.03 | 546540 |
| 2024-05-09 | 17.13 | $16.88 | 428400 |
| 2024-05-08 | 17.14 | $16.85 | 591900 |
| 2024-05-07 | 17.14 | $17.15 | 472045 |
| 2024-05-06 | 17.14 | $16.89 | 756800 |
| 2024-05-03 | 17.14 | $16.92 | 716443 |
| 2024-05-02 | 17.12 | $17.30 | 702113 |
| 2024-05-01 | 17.07 | $17.09 | 794500 |
| 2024-04-30 | 17.03 | $17.28 | 1.5M |
| 2024-04-29 | 16.98 | $17.60 | 834842 |
| 2024-04-26 | 16.95 | $17.32 | 678206 |
| 2024-04-25 | 16.93 | $17.38 | 643300 |
| 2024-04-24 | 16.90 | $17.46 | 877725 |
| 2024-04-23 | 16.83 | $17.66 | 1.1M |
| 2024-04-22 | 16.76 | $17.42 | 1.3M |
| 2024-04-19 | 16.71 | $17.05 | 915600 |
| 2024-04-18 | 16.71 | $16.75 | 972800 |
| 2024-04-17 | 16.71 | $16.64 | 859600 |
| 2024-04-16 | 16.70 | $16.66 | 2.1M |
| 2024-04-15 | 16.68 | $17.23 | 2.8M |
| 2024-04-12 | 16.63 | $17.10 | 1.8M |
| 2024-04-11 | 16.59 | $17.00 | 1.1M |
| 2024-04-10 | 16.57 | $16.80 | 1.6M |
| 2024-04-09 | 16.56 | $17.25 | 913938 |
| 2024-04-08 | 16.52 | $16.81 | 639926 |
| 2024-04-05 | 16.50 | $16.53 | 1.2M |
| 2024-04-04 | 16.50 | $16.31 | 663300 |
| 2024-04-03 | 16.51 | $16.36 | 942533 |
| 2024-04-02 | 16.53 | $16.31 | 1.6M |
| 2024-04-01 | 16.55 | $16.86 | 775919 |
| 2024-03-28 | 16.54 | $17.01 | 1.5M |
| 2024-03-27 | 16.51 | $16.70 | 919500 |
| 2024-03-26 | 16.50 | $16.16 | 772738 |
| 2024-03-25 | 16.53 | $16.22 | 550107 |
| 2024-03-22 | 16.53 | $16.44 | 1.1M |
| 2024-03-21 | 16.54 | $17.09 | 1.1M |
| 2024-03-20 | 16.51 | $16.69 | 1.1M |
| 2024-03-19 | 16.51 | $16.46 | 647038 |
| 2024-03-18 | 16.51 | $16.35 | 819525 |
| 2024-03-15 | 16.54 | $16.17 | 3.9M |
| 2024-03-14 | 16.58 | $16.29 | 922900 |
| 2024-03-13 | 16.59 | $16.51 | 797200 |
| 2024-03-12 | 16.61 | $16.58 | 953200 |
| 2024-03-11 | 16.63 | $16.53 | 705535 |
| 2024-03-08 | 16.65 | $16.51 | 1.0M |
| 2024-03-07 | 16.68 | $16.45 | 731100 |
| 2024-03-06 | 16.71 | $16.54 | 1.1M |
| 2024-03-05 | 16.73 | $16.63 | 1.1M |
| 2024-03-04 | 16.74 | $16.75 | 980844 |
| 2024-03-01 | 16.74 | $16.73 | 1.4M |
| 2024-02-29 | 16.77 | $16.39 | 2.8M |
| 2024-02-28 | 16.81 | $16.56 | 2.1M |
| 2024-02-27 | 16.85 | $16.61 | 1.3M |
| 2024-02-26 | 16.90 | $16.40 | 804800 |
| 2024-02-23 | 16.95 | $16.56 | 1.1M |
| 2024-02-22 | 17.00 | $16.58 | 639340 |
| 2024-02-21 | 17.03 | $16.62 | 647200 |
| 2024-02-20 | 17.06 | $16.51 | 872526 |
| 2024-02-16 | 17.08 | $16.85 | 1.3M |
| 2024-02-15 | 17.08 | $16.96 | 1.1M |
| 2024-02-14 | 17.07 | $16.61 | 1.8M |
| 2024-02-13 | 17.08 | $16.78 | 1.2M |
| 2024-02-12 | 17.09 | $17.00 | 886105 |
| 2024-02-09 | 17.10 | $16.91 | 1.2M |
| 2024-02-08 | 17.11 | $17.17 | 618000 |
| 2024-02-07 | 17.12 | $16.96 | 627742 |
| 2024-02-06 | 17.13 | $17.04 | 711233 |
| 2024-02-05 | 17.14 | $16.76 | 884100 |
| 2024-02-02 | 17.15 | $16.89 | 813900 |
| 2024-02-01 | 17.14 | $17.28 | 2.3M |
| 2024-01-31 | 17.12 | $17.06 | 724007 |
| 2024-01-30 | 17.12 | $17.47 | 666600 |
| 2024-01-29 | 17.10 | $17.55 | 990700 |
| 2024-01-26 | 17.09 | $17.49 | 1.7M |
| 2024-01-25 | 17.08 | $17.59 | 1.4M |
| 2024-01-24 | 17.06 | $17.16 | 1.3M |
| 2024-01-23 | 17.05 | $17.15 | 1.3M |
| 2024-01-22 | 17.04 | $16.92 | 884900 |
| 2024-01-19 | 17.03 | $16.88 | 763585 |
| 2024-01-18 | 17.03 | $16.65 | 722809 |
| 2024-01-17 | 17.03 | $16.84 | 923000 |
| 2024-01-16 | 17.04 | $16.99 | 1.1M |
| 2024-01-12 | 17.05 | $17.17 | 760811 |
| 2024-01-11 | 17.02 | $17.25 | 1.2M |
| 2024-01-10 | 16.95 | $17.33 | 1.1M |
| 2024-01-09 | 16.87 | $17.21 | 5.8M |
| 2024-01-08 | 16.80 | $17.21 | 1.4M |
| 2024-01-05 | 16.73 | $16.82 | 947500 |
| 2024-01-04 | 16.67 | $16.81 | 1.2M |
| 2024-01-03 | 16.63 | $16.76 | 1.4M |
| 2024-01-02 | 16.59 | $17.18 | 1.2M |
| 2023-12-29 | 16.52 | $16.99 | 659229 |
| 2023-12-28 | 16.42 | $17.30 | 538007 |
| 2023-12-27 | 16.30 | $17.31 | 886322 |
| 2023-12-26 | 16.19 | $17.22 | 582922 |
| 2023-12-22 | 16.08 | $17.01 | 534100 |
| 2023-12-21 | 15.97 | $16.94 | 671508 |
| 2023-12-20 | 15.86 | $16.78 | 1.6M |
| 2023-12-19 | 15.76 | $16.83 | 897818 |
| 2023-12-18 | 15.67 | $16.68 | 1.1M |
| 2023-12-15 | 15.58 | $16.94 | 1.6M |
| 2023-12-14 | 15.48 | $17.25 | 991849 |
| 2023-12-13 | 15.37 | $16.61 | 1.2M |
| 2023-12-12 | 15.29 | $15.73 | 468243 |
| 2023-12-11 | 15.22 | $15.83 | 541130 |
| 2023-12-08 | 15.15 | $15.81 | 654303 |
| 2023-12-07 | 15.06 | $15.77 | 564000 |
| 2023-12-06 | 15.01 | $15.73 | 579136 |
| 2023-12-05 | 14.95 | $15.85 | 521026 |
| 2023-12-04 | 14.91 | $16.03 | 593725 |
| 2023-12-01 | 14.87 | $15.69 | 645800 |
| 2023-11-30 | 14.83 | $15.12 | 978649 |
| 2023-11-29 | 14.80 | $14.96 | 504319 |
| 2023-11-28 | 14.77 | $14.97 | 384917 |
| 2023-11-27 | 14.70 | $14.98 | 644908 |
| 2023-11-24 | 14.63 | $14.87 | 226015 |
| 2023-11-22 | 14.57 | $14.83 | 541446 |
| 2023-11-21 | 14.50 | $14.76 | 435245 |
| 2023-11-20 | 14.45 | $14.94 | 847747 |
| 2023-11-17 | 14.38 | $15.00 | 1.2M |
| 2023-11-16 | 14.32 | $14.87 | 777500 |
| 2023-11-15 | 14.27 | $15.02 | 704000 |
| 2023-11-14 | 14.23 | $15.08 | 910300 |
| 2023-11-13 | 14.20 | $14.26 | 722500 |
| 2023-11-10 | 14.20 | $14.38 | 497502 |
| 2023-11-09 | 14.18 | $14.17 | 549448 |
| 2023-11-08 | 14.19 | $14.60 | 609117 |
| 2023-11-07 | 14.17 | $14.63 | 450424 |
| 2023-11-06 | 14.14 | $14.98 | 646021 |
| 2023-11-03 | 14.09 | $15.33 | 905147 |
| 2023-11-02 | 14.01 | $14.91 | 846300 |
| 2023-11-01 | 13.95 | $14.47 | 985319 |
| 2023-10-31 | 13.91 | $14.32 | 1.3M |
| 2023-10-30 | 13.87 | $13.68 | 592510 |
| 2023-10-27 | 13.89 | $13.43 | 739900 |
| 2023-10-26 | 13.94 | $13.73 | 588500 |
| 2023-10-25 | 13.97 | $13.44 | 521019 |
| 2023-10-24 | 14.03 | $13.76 | 361000 |
| 2023-10-23 | 14.06 | $13.60 | 795600 |
| 2023-10-20 | 14.12 | $13.77 | 989631 |
| 2023-10-19 | 14.17 | $13.92 | 677500 |
| 2023-10-18 | 14.22 | $14.14 | 902100 |
| 2023-10-17 | 14.28 | $14.49 | 678916 |
| 2023-10-16 | 14.33 | $14.25 | 721900 |
| 2023-10-13 | 14.40 | $13.96 | 660200 |
| 2023-10-12 | 14.51 | $14.29 | 651641 |
| 2023-10-11 | 14.59 | $14.39 | 436914 |
| 2023-10-10 | 14.63 | $14.03 | 600023 |
| 2023-10-09 | 14.70 | $13.90 | 866900 |
| 2023-10-06 | 14.76 | $13.66 | 2.4M |
| 2023-10-05 | 14.83 | $13.80 | 695400 |
| 2023-10-04 | 14.90 | $13.72 | 649729 |
| 2023-10-03 | 14.97 | $13.50 | 1.4M |
| 2023-10-02 | 15.04 | $14.02 | 751718 |
| 2023-09-29 | 15.08 | $14.35 | 976508 |
| 2023-09-28 | 15.11 | $14.48 | 1.2M |
| 2023-09-27 | 15.13 | $14.50 | 1.4M |
| 2023-09-26 | 15.15 | $14.47 | 819101 |
| 2023-09-25 | 15.16 | $14.82 | 730000 |
| 2023-09-22 | 15.14 | $14.74 | 533600 |
| 2023-09-21 | 15.12 | $14.94 | 981000 |
| 2023-09-20 | 15.09 | $15.36 | 566635 |
| 2023-09-19 | 15.03 | $15.50 | 512736 |
| 2023-09-18 | 14.96 | $15.62 | 804900 |
| 2023-09-15 | 14.92 | $16.01 | 2.7M |
| 2023-09-14 | 14.84 | $15.93 | 1.1M |
| 2023-09-13 | 14.79 | $15.30 | 1.2M |
| 2023-09-12 | 14.78 | $15.29 | 462800 |
| 2023-09-11 | 14.79 | $15.13 | 453400 |
| 2023-09-08 | 14.82 | $15.16 | 588220 |
| 2023-09-07 | 14.85 | $15.21 | 908500 |
| 2023-09-06 | 14.88 | $15.15 | 979401 |
| 2023-09-05 | 14.91 | $14.76 | 598003 |
| 2023-09-01 | 14.98 | $14.97 | 533000 |
| 2023-08-31 | 15.04 | $14.89 | 639316 |
| 2023-08-30 | 15.09 | $14.94 | 850514 |
| 2023-08-29 | 15.14 | $14.87 | 737400 |
| 2023-08-28 | 15.19 | $14.60 | 846000 |
| 2023-08-25 | 15.24 | $14.38 | 656429 |
| 2023-08-24 | 15.30 | $14.37 | 672318 |
| 2023-08-23 | 15.35 | $14.33 | 435000 |
| 2023-08-22 | 15.41 | $14.16 | 652202 |
| 2023-08-21 | 15.48 | $14.20 | 848200 |
| 2023-08-18 | 15.55 | $14.65 | 555800 |
| 2023-08-17 | 15.60 | $14.55 | 612411 |
| 2023-08-16 | 15.65 | $14.87 | 573746 |
| 2023-08-15 | 15.69 | $15.18 | 563600 |
| 2023-08-14 | 15.69 | $15.48 | 449438 |
| 2023-08-11 | 15.68 | $15.69 | 844213 |
| 2023-08-10 | 15.65 | $15.68 | 1.0M |
| 2023-08-09 | 15.62 | $15.82 | 2.6M |
| 2023-08-08 | 15.57 | $15.82 | 987400 |
| 2023-08-07 | 15.53 | $16.15 | 810800 |
| 2023-08-04 | 15.46 | $16.09 | 884634 |
| 2023-08-03 | 15.38 | $16.02 | 720200 |
| 2023-08-02 | 15.31 | $15.98 | 2.0M |
| 2023-08-01 | 15.24 | $15.75 | 721900 |
| 2023-07-31 | 15.19 | $15.71 | 643000 |
| 2023-07-28 | 15.12 | $15.55 | 660240 |
| 2023-07-27 | 15.06 | $15.33 | 595000 |
| 2023-07-26 | 15.00 | $15.60 | 678828 |
| 2023-07-25 | 14.93 | $15.45 | 460000 |
| 2023-07-24 | 14.86 | $15.63 | 1.0M |
| 2023-07-21 | 14.75 | $15.58 | 465027 |
| 2023-07-20 | 14.66 | $15.66 | 445400 |
| 2023-07-19 | 14.58 | $15.61 | 707711 |
| 2023-07-18 | 14.52 | $15.29 | 466710 |
| 2023-07-17 | 14.48 | $15.15 | 605020 |
| 2023-07-14 | 14.43 | $15.04 | 558508 |
| 2023-07-13 | 14.39 | $15.07 | 673600 |
| 2023-07-12 | 14.36 | $14.99 | 812645 |
| 2023-07-11 | 14.32 | $15.03 | 1.3M |
| 2023-07-10 | 14.29 | $14.68 | 455700 |
| 2023-07-07 | 14.28 | $14.57 | 598749 |
| 2023-07-06 | 14.27 | $14.59 | 856800 |
| 2023-07-05 | 14.22 | $14.59 | 849100 |
| 2023-07-03 | 14.15 | $14.60 | 312000 |
| 2023-06-30 | 14.10 | $14.39 | 1.1M |
| 2023-06-29 | 14.02 | $14.33 | 567243 |
| 2023-06-28 | 13.95 | $14.12 | 597300 |
| 2023-06-27 | 13.88 | $14.24 | 603206 |
| 2023-06-26 | 13.81 | $13.97 | 699829 |
| 2023-06-23 | 13.74 | $13.47 | 912000 |
| 2023-06-22 | 13.71 | $13.81 | 682500 |
| 2023-06-21 | 13.68 | $14.08 | 678400 |
| 2023-06-20 | 13.62 | $14.35 | 998042 |
| 2023-06-16 | 13.54 | $14.48 | 1.8M |
| 2023-06-15 | 13.46 | $14.26 | 915900 |
| 2023-06-14 | 13.40 | $14.25 | 832636 |
| 2023-06-13 | 13.32 | $14.30 | 625529 |
| 2023-06-12 | 13.27 | $14.35 | 735000 |
| 2023-06-09 | 13.21 | $14.41 | 503200 |
| 2023-06-08 | 13.15 | $14.39 | 920600 |
| 2023-06-07 | 13.09 | $14.35 | 1.3M |
| 2023-06-06 | 13.03 | $13.71 | 707400 |
| 2023-06-05 | 13.01 | $13.20 | 659936 |
| 2023-06-02 | 13.02 | $13.45 | 889645 |
| 2023-06-01 | 13.02 | $12.86 | 703500 |
| 2023-05-31 | 13.05 | $12.87 | 1.1M |
| 2023-05-30 | 13.06 | $12.79 | 421500 |
| 2023-05-26 | 13.10 | $12.82 | 586400 |
| 2023-05-25 | 13.13 | $12.59 | 560900 |
| 2023-05-24 | 13.16 | $12.89 | 644600 |
| 2023-05-23 | 13.15 | $13.18 | 1.3M |
| 2023-05-22 | 13.15 | $12.98 | 774444 |
| 2023-05-19 | 13.15 | $12.72 | 529725 |
| 2023-05-18 | 13.19 | $12.89 | 746600 |
| 2023-05-17 | 13.21 | $12.91 | 724245 |
| 2023-05-16 | 13.24 | $12.68 | 689330 |
| 2023-05-15 | 13.27 | $13.35 | 555646 |
| 2023-05-12 | 13.27 | $13.18 | 458300 |
| 2023-05-11 | 13.26 | $13.15 | 538700 |
| 2023-05-10 | 13.26 | $13.24 | 803200 |
| 2023-05-09 | 13.26 | $13.08 | 839036 |
| 2023-05-08 | 13.28 | $13.35 | 588605 |
| 2023-05-05 | 13.30 | $13.47 | 653000 |
| 2023-05-04 | 13.31 | $13.40 | 833500 |
| 2023-05-03 | 13.31 | $13.38 | 1.1M |
| 2023-05-02 | 13.33 | $13.17 | 618025 |
| 2023-05-01 | 13.37 | $13.49 | 1.1M |
| 2023-04-28 | 13.39 | $13.51 | 747020 |
| 2023-04-27 | 13.39 | $13.10 | 500616 |
| 2023-04-26 | 13.42 | $12.79 | 740100 |
| 2023-04-25 | 13.45 | $13.09 | 692905 |
| 2023-04-24 | 13.46 | $13.09 | 723710 |
| 2023-04-21 | 13.47 | $13.40 | 511800 |
| 2023-04-20 | 13.44 | $13.34 | 552729 |
| 2023-04-19 | 13.42 | $13.47 | 815200 |
| 2023-04-18 | 13.43 | $13.34 | 641338 |
| 2023-04-17 | 13.43 | $13.28 | 467700 |
| 2023-04-14 | 13.42 | $13.02 | 417800 |
| 2023-04-13 | 13.45 | $13.18 | 472000 |
| 2023-04-12 | 13.48 | $13.23 | 553600 |
| 2023-04-11 | 13.50 | $13.59 | 681400 |
| 2023-04-10 | 13.48 | $13.61 | 536631 |
| 2023-04-06 | 13.46 | $13.69 | 320707 |
| 2023-04-05 | 13.47 | $13.52 | 432400 |
| 2023-04-04 | 13.50 | $13.78 | 474600 |
| 2023-04-03 | 13.50 | $13.89 | 621600 |
| 2023-03-31 | 13.53 | $13.95 | 817700 |
| 2023-03-30 | 13.56 | $13.52 | 526700 |
| 2023-03-29 | 13.61 | $13.60 | 762300 |
| 2023-03-28 | 13.65 | $13.42 | 690800 |
| 2023-03-27 | 13.71 | $13.34 | 546700 |
| 2023-03-24 | 13.77 | $13.27 | 486149 |
| 2023-03-23 | 13.84 | $12.83 | 807500 |
| 2023-03-22 | 13.93 | $12.92 | 982000 |
| 2023-03-21 | 14.01 | $13.62 | 752207 |
| 2023-03-20 | 14.06 | $13.35 | 777719 |
| 2023-03-17 | 14.15 | $13.06 | 1.9M |
| 2023-03-16 | 14.26 | $13.64 | 2.1M |
| 2023-03-15 | 14.35 | $13.71 | 1.8M |
| 2023-03-14 | 14.41 | $13.73 | 744818 |
| 2023-03-13 | 14.48 | $13.22 | 722200 |
| 2023-03-10 | 14.57 | $13.18 | 527767 |
| 2023-03-09 | 14.65 | $13.79 | 356800 |
| 2023-03-08 | 14.72 | $14.11 | 449735 |
| 2023-03-07 | 14.79 | $13.94 | 811151 |
| 2023-03-06 | 14.86 | $14.37 | 468500 |
| 2023-03-03 | 14.93 | $14.59 | 530647 |
| 2023-03-02 | 15.00 | $14.49 | 641102 |
| 2023-03-01 | 15.05 | $14.48 | 649701 |
| 2023-02-28 | 15.10 | $14.57 | 684400 |
| 2023-02-27 | 15.13 | $14.61 | 728900 |
| 2023-02-24 | 15.18 | $14.58 | 502204 |
| 2023-02-23 | 15.21 | $14.72 | 552700 |
| 2023-02-22 | 15.22 | $14.47 | 638608 |
| 2023-02-21 | 15.26 | $14.54 | 594104 |
| 2023-02-17 | 15.28 | $15.16 | 643734 |
| 2023-02-16 | 15.27 | $15.31 | 450835 |
| 2023-02-15 | 15.25 | $15.34 | 576225 |
| 2023-02-14 | 15.22 | $14.99 | 232703 |
| 2023-02-13 | 15.24 | $15.13 | 331523 |
| 2023-02-10 | 15.23 | $15.00 | 255904 |
| 2023-02-09 | 15.25 | $14.80 | 458700 |
| 2023-02-08 | 15.25 | $15.15 | 408000 |
| 2023-02-07 | 15.19 | $15.50 | 420100 |
| 2023-02-06 | 15.12 | $15.47 | 288300 |
| 2023-02-03 | 15.07 | $15.70 | 440900 |
| 2023-02-02 | 15.01 | $15.98 | 651619 |
| 2023-02-01 | 14.95 | $15.54 | 497910 |
| 2023-01-31 | 14.89 | $15.53 | 681800 |
| 2023-01-30 | 14.84 | $15.06 | 338640 |
| 2023-01-27 | 14.80 | $15.61 | 724000 |
| 2023-01-26 | 14.72 | $15.16 | 408800 |
| 2023-01-25 | 14.68 | $14.99 | 307444 |
| 2023-01-24 | 14.65 | $15.16 | 554443 |
| 2023-01-23 | 14.59 | $15.08 | 297300 |
| 2023-01-20 | 14.55 | $14.97 | 439100 |
| 2023-01-19 | 14.50 | $14.77 | 588300 |
| 2023-01-18 | 14.46 | $14.88 | 440200 |
| 2023-01-17 | 14.43 | $15.22 | 375700 |
| 2023-01-13 | 14.41 | $15.06 | 593630 |
| 2023-01-12 | 14.40 | $15.44 | 902100 |
| 2023-01-11 | 14.38 | $14.64 | 1.1M |
| 2023-01-10 | 14.39 | $13.98 | 958800 |
| 2023-01-09 | 14.42 | $14.15 | 531100 |
| 2023-01-06 | 14.45 | $14.52 | 537400 |
| 2023-01-05 | 14.46 | $14.43 | 441100 |
| 2023-01-04 | 14.48 | $14.73 | 418032 |
| 2023-01-03 | 14.48 | $14.50 | 510647 |
| 2022-12-30 | 14.51 | $14.35 | 339300 |
| 2022-12-29 | 14.55 | $14.35 | 427100 |
| 2022-12-28 | 14.60 | $14.01 | 364230 |
| 2022-12-27 | 14.66 | $14.39 | 309049 |
| 2022-12-23 | 14.68 | $14.30 | 267380 |
| 2022-12-22 | 14.72 | $14.11 | 381900 |
| 2022-12-21 | 14.77 | $14.14 | 485200 |
| 2022-12-20 | 14.81 | $14.08 | 427400 |
| 2022-12-19 | 14.85 | $13.97 | 565844 |
| 2022-12-16 | 14.90 | $14.28 | 3.0M |
| 2022-12-15 | 14.93 | $14.70 | 702200 |
| 2022-12-14 | 14.93 | $14.99 | 1.2M |
| 2022-12-13 | 14.95 | $14.98 | 1.1M |
| 2022-12-12 | 14.94 | $14.74 | 372313 |
| 2022-12-09 | 14.96 | $14.70 | 544800 |
| 2022-12-08 | 14.99 | $14.82 | 339800 |
| 2022-12-07 | 14.95 | $14.72 | 455047 |
| 2022-12-06 | 14.92 | $14.64 | 406500 |
| 2022-12-05 | 14.91 | $14.81 | 388800 |
| 2022-12-02 | 14.87 | $15.16 | 447100 |
| 2022-12-01 | 14.80 | $15.10 | 433500 |
| 2022-11-30 | 14.74 | $15.38 | 583500 |
| 2022-11-29 | 14.68 | $15.20 | 466605 |
| 2022-11-28 | 14.62 | $14.69 | 478618 |
| 2022-11-25 | 14.58 | $15.18 | 179018 |
| 2022-11-23 | 14.51 | $15.07 | 412849 |
| 2022-11-22 | 14.43 | $15.00 | 628100 |
| 2022-11-21 | 14.37 | $14.86 | 697100 |
| 2022-11-18 | 14.28 | $14.90 | 883800 |
| 2022-11-17 | 14.19 | $14.95 | 695609 |
| 2022-11-16 | 14.08 | $14.78 | 634426 |
| 2022-11-15 | 13.99 | $15.23 | 547300 |
| 2022-11-14 | 13.90 | $14.94 | 567135 |
| 2022-11-11 | 13.81 | $15.11 | 821800 |
| 2022-11-10 | 13.69 | $15.19 | 766600 |
| 2022-11-09 | 13.59 | $14.08 | 448900 |
| 2022-11-08 | 13.52 | $14.19 | 663748 |
| 2022-11-07 | 13.45 | $14.33 | 740712 |
| 2022-11-04 | 13.36 | $14.15 | 891234 |
| 2022-11-03 | 13.27 | $13.75 | 522600 |
| 2022-11-02 | 13.22 | $13.77 | 730539 |
| 2022-11-01 | 13.20 | $14.19 | 452700 |
| 2022-10-31 | 13.16 | $13.97 | 457000 |
| 2022-10-28 | 13.10 | $13.97 | 529400 |
| 2022-10-27 | 13.03 | $13.70 | 409323 |
| 2022-10-26 | 12.97 | $13.60 | 396700 |
| 2022-10-25 | 12.96 | $13.80 | 812700 |
| 2022-10-24 | 12.91 | $13.05 | 930600 |
| 2022-10-21 | 12.90 | $13.02 | 512700 |
| 2022-10-20 | 12.94 | $12.71 | 532445 |
| 2022-10-19 | 13.01 | $13.03 | 463700 |
| 2022-10-18 | 13.10 | $13.41 | 642800 |
| 2022-10-17 | 13.19 | $13.21 | 601146 |
| 2022-10-14 | 13.30 | $12.77 | 520900 |
| 2022-10-13 | 13.43 | $13.03 | 792648 |
| 2022-10-12 | 13.53 | $12.73 | 907838 |
| 2022-10-11 | 13.66 | $12.79 | 850400 |
| 2022-10-10 | 13.79 | $12.48 | 475600 |
| 2022-10-07 | 13.99 | $12.47 | 645547 |
| 2022-10-06 | 14.19 | $12.79 | 803248 |
| 2022-10-05 | 14.36 | $13.20 | 826600 |
| 2022-10-04 | 14.51 | $13.40 | 644600 |
| 2022-10-03 | 14.64 | $12.85 | 654637 |
| 2022-09-30 | 14.79 | $12.62 | 1.1M |
| 2022-09-29 | 14.95 | $12.49 | 576400 |
| 2022-09-28 | 15.12 | $13.27 | 1.0M |
| 2022-09-27 | 15.27 | $12.86 | 801200 |
| 2022-09-26 | 15.44 | $12.91 | 754740 |
| 2022-09-23 | 15.62 | $13.75 | 1.1M |
| 2022-09-22 | 15.78 | $14.20 | 644000 |
| 2022-09-21 | 15.90 | $14.77 | 411525 |
| 2022-09-20 | 15.99 | $15.13 | 358817 |
| 2022-09-19 | 16.07 | $15.45 | 543349 |
| 2022-09-16 | 16.16 | $15.33 | 994900 |
| 2022-09-15 | 16.27 | $15.07 | 465800 |
| 2022-09-14 | 16.40 | $15.27 | 481100 |
| 2022-09-13 | 16.54 | $15.54 | 594524 |
| 2022-09-12 | 16.65 | $16.50 | 609521 |
| 2022-09-09 | 16.72 | $16.46 | 469232 |
| 2022-09-08 | 16.76 | $16.18 | 416001 |
| 2022-09-07 | 16.81 | $16.21 | 501600 |
| 2022-09-06 | 16.82 | $15.90 | 555100 |
| 2022-09-02 | 16.85 | $15.87 | 593919 |
| 2022-09-01 | 16.87 | $15.79 | 602321 |
| 2022-08-31 | 16.89 | $15.93 | 992700 |
| 2022-08-30 | 16.91 | $16.21 | 391726 |
| 2022-08-29 | 16.94 | $16.27 | 567505 |
| 2022-08-26 | 16.98 | $16.60 | 429400 |
| 2022-08-25 | 17.01 | $16.94 | 371348 |
| 2022-08-24 | 17.01 | $16.61 | 277036 |
| 2022-08-23 | 17.02 | $16.61 | 369401 |
| 2022-08-22 | 17.01 | $16.66 | 662700 |
| 2022-08-19 | 17.01 | $17.19 | 447400 |
| 2022-08-18 | 16.98 | $17.67 | 404540 |
| 2022-08-17 | 16.94 | $17.60 | 444018 |
| 2022-08-16 | 16.89 | $18.07 | 924200 |
| 2022-08-15 | 16.83 | $17.81 | 434330 |
| 2022-08-12 | 16.75 | $17.80 | 587428 |
| 2022-08-11 | 16.66 | $17.32 | 834510 |
| 2022-08-10 | 16.58 | $17.07 | 711914 |
| 2022-08-09 | 16.52 | $16.47 | 535646 |
| 2022-08-08 | 16.51 | $16.58 | 668845 |
| 2022-08-05 | 16.46 | $16.20 | 422748 |
| 2022-08-04 | 16.44 | $16.23 | 987100 |
| 2022-08-03 | 16.42 | $16.32 | 2.0M |
| 2022-08-02 | 16.39 | $16.73 | 503735 |
| 2022-08-01 | 16.35 | $17.09 | 499721 |
| 2022-07-29 | 16.31 | $17.13 | 651041 |
| 2022-07-28 | 16.23 | $17.07 | 551934 |
| 2022-07-27 | 16.17 | $16.76 | 585430 |
| 2022-07-26 | 16.14 | $16.40 | 546533 |
| 2022-07-25 | 16.14 | $16.67 | 650400 |
| 2022-07-22 | 16.12 | $16.60 | 681200 |
| 2022-07-21 | 16.08 | $16.79 | 603614 |
| 2022-07-20 | 16.03 | $16.78 | 789300 |
| 2022-07-19 | 15.97 | $16.72 | 687515 |
| 2022-07-18 | 15.93 | $16.36 | 928814 |
| 2022-07-15 | 15.91 | $16.00 | 740500 |
| 2022-07-14 | 15.92 | $15.61 | 802312 |
| 2022-07-13 | 15.94 | $15.90 | 951029 |
| 2022-07-12 | 15.97 | $16.17 | 515100 |
| 2022-07-11 | 16.06 | $15.73 | 999246 |
| 2022-07-08 | 16.20 | $15.69 | 415400 |
| 2022-07-07 | 16.38 | $15.79 | 503400 |
| 2022-07-06 | 16.57 | $15.74 | 761847 |
| 2022-07-05 | 16.75 | $16.03 | 817716 |
| 2022-07-01 | 16.92 | $16.16 | 1.5M |
| 2022-06-30 | 17.09 | $15.62 | 1.9M |
| 2022-06-29 | 17.28 | $15.86 | 837016 |
| 2022-06-28 | 17.47 | $16.21 | 878200 |
| 2022-06-27 | 17.66 | $16.46 | 1.2M |
| 2022-06-24 | 17.82 | $16.19 | 2.4M |
| 2022-06-23 | 17.94 | $15.88 | 1.6M |
| 2022-06-22 | 18.07 | $15.60 | 1.2M |
| 2022-06-21 | 18.20 | $15.74 | 1.1M |
| 2022-06-17 | 18.32 | $15.89 | 3.2M |
| 2022-06-16 | 18.47 | $15.87 | 1.1M |
| 2022-06-15 | 18.66 | $16.23 | 1.2M |
| 2022-06-14 | 18.87 | $16.09 | 963400 |
| 2022-06-13 | 19.05 | $16.50 | 746747 |
| 2022-06-10 | 19.21 | $17.89 | 669900 |
| 2022-06-09 | 19.28 | $18.50 | 521400 |
| 2022-06-08 | 19.29 | $19.32 | 629500 |
| 2022-06-07 | 19.27 | $19.66 | 647817 |
| 2022-06-06 | 19.26 | $19.34 | 930115 |
| 2022-06-03 | 19.29 | $19.35 | 593800 |
| 2022-06-02 | 19.35 | $19.59 | 667736 |
| 2022-06-01 | 19.45 | $19.50 | 936424 |
| 2022-05-31 | 19.51 | $19.66 | 781300 |
| 2022-05-27 | 19.54 | $19.99 | 516910 |
| 2022-05-26 | 19.59 | $19.51 | 1.2M |
| 2022-05-25 | 19.70 | $18.75 | 1.0M |
| 2022-05-24 | 19.81 | $18.33 | 1.3M |
| 2022-05-23 | 19.95 | $18.20 | 1.4M |
| 2022-05-20 | 20.09 | $18.20 | 807041 |
| 2022-05-19 | 20.23 | $18.94 | 806800 |
| 2022-05-18 | 20.36 | $19.64 | 684800 |
| 2022-05-17 | 20.46 | $20.46 | 424126 |
| 2022-05-16 | 20.51 | $19.75 | 511500 |
| 2022-05-13 | 20.59 | $19.69 | 1.0M |
| 2022-05-12 | 20.66 | $19.23 | 531900 |
| 2022-05-11 | 20.77 | $18.74 | 459700 |
| 2022-05-10 | 20.88 | $18.95 | 429000 |
| 2022-05-09 | 20.96 | $19.33 | 548748 |
| 2022-05-06 | 21.04 | $20.06 | 779215 |
| 2022-05-05 | 21.08 | $20.57 | 736734 |
| 2022-05-04 | 21.10 | $21.41 | 1.0M |
| 2022-05-03 | 21.08 | $20.74 | 747109 |
| 2022-05-02 | 21.12 | $20.31 | 568100 |
| 2022-04-29 | 21.19 | $20.92 | 1.2M |
| 2022-04-28 | 21.23 | $21.75 | 659000 |
| 2022-04-27 | 21.24 | $20.96 | 802100 |
| 2022-04-26 | 21.31 | $21.10 | 827227 |
| 2022-04-25 | 21.33 | $21.04 | 634932 |
| 2022-04-22 | 21.37 | $21.03 | 564100 |
| 2022-04-21 | 21.38 | $21.44 | 469300 |
| 2022-04-20 | 21.38 | $21.75 | 356908 |
| 2022-04-19 | 21.38 | $21.51 | 395449 |
| 2022-04-18 | 21.40 | $21.24 | 444800 |
| 2022-04-14 | 21.44 | $21.19 | 351602 |
| 2022-04-13 | 21.48 | $21.30 | 380908 |
| 2022-04-12 | 21.51 | $20.94 | 555800 |
| 2022-04-11 | 21.54 | $20.70 | 613443 |
| 2022-04-08 | 21.58 | $20.77 | 525119 |
| 2022-04-07 | 21.62 | $20.83 | 942008 |
| 2022-04-06 | 21.67 | $21.12 | 924039 |
| 2022-04-05 | 21.70 | $20.97 | 503225 |
| 2022-04-04 | 21.73 | $21.45 | 653200 |
| 2022-04-01 | 21.72 | $21.76 | 750500 |
| 2022-03-31 | 21.73 | $21.67 | 960300 |
| 2022-03-30 | 21.75 | $21.93 | 903200 |
| 2022-03-29 | 21.74 | $22.40 | 1.2M |
| 2022-03-28 | 21.68 | $21.65 | 463845 |
| 2022-03-25 | 21.67 | $21.73 | 698839 |
| 2022-03-24 | 21.67 | $21.24 | 744940 |
| 2022-03-23 | 21.67 | $21.39 | 417949 |
| 2022-03-22 | 21.64 | $21.90 | 612512 |
| 2022-03-21 | 21.60 | $21.77 | 404802 |
| 2022-03-18 | 21.58 | $22.00 | 1.2M |
| 2022-03-17 | 21.52 | $21.99 | 622700 |
| 2022-03-16 | 21.47 | $21.93 | 860427 |
| 2022-03-15 | 21.37 | $21.56 | 740000 |
| 2022-03-14 | 21.26 | $21.52 | 746841 |
| 2022-03-11 | 21.18 | $21.58 | 504000 |
| 2022-03-10 | 21.10 | $21.77 | 546942 |
| 2022-03-09 | 21.01 | $21.74 | 513819 |
| 2022-03-08 | 20.91 | $21.60 | 410840 |
| 2022-03-07 | 20.80 | $21.26 | 483300 |
| 2022-03-04 | 20.69 | $21.98 | 500713 |
| 2022-03-03 | 20.56 | $21.99 | 361400 |
| 2022-03-02 | 20.44 | $21.73 | 464203 |
| 2022-03-01 | 20.33 | $21.20 | 888700 |
| 2022-02-28 | 20.26 | $21.44 | 636728 |
| 2022-02-25 | 20.18 | $21.78 | 776228 |
| 2022-02-24 | 20.08 | $21.19 | 1.0M |
| 2022-02-23 | 20.01 | $20.88 | 841600 |
| 2022-02-22 | 19.98 | $21.14 | 817500 |
| 2022-02-18 | 19.93 | $21.26 | 831633 |
| 2022-02-17 | 19.88 | $20.94 | 485300 |
| 2022-02-16 | 19.86 | $20.88 | 794100 |
| 2022-02-15 | 19.86 | $19.88 | 495100 |
| 2022-02-14 | 19.96 | $19.50 | 770300 |
| 2022-02-11 | 20.11 | $19.86 | 797341 |
| 2022-02-10 | 20.24 | $20.00 | 926000 |
| 2022-02-09 | 20.33 | $19.92 | 619600 |
| 2022-02-08 | 20.43 | $19.69 | 451442 |
| 2022-02-07 | 20.55 | $19.40 | 467441 |
| 2022-02-04 | 20.69 | $19.17 | 502000 |
| 2022-02-03 | 20.84 | $19.26 | 333700 |
| 2022-02-02 | 20.99 | $19.68 | 419400 |
| 2022-02-01 | 21.12 | $19.57 | 604144 |
| 2022-01-31 | 21.24 | $19.79 | 782000 |
| 2022-01-28 | 21.35 | $19.89 | 535647 |
| 2022-01-27 | 21.44 | $19.60 | 780312 |
| 2022-01-26 | 21.55 | $19.93 | 597913 |
| 2022-01-25 | 21.64 | $20.28 | 470000 |
| 2022-01-24 | 21.71 | $20.11 | 487600 |
| 2022-01-21 | 21.77 | $20.17 | 579126 |
| 2022-01-20 | 21.83 | $20.57 | 390814 |
| 2022-01-19 | 21.87 | $20.94 | 350300 |
| 2022-01-18 | 21.84 | $21.81 | 505400 |
| 2022-01-14 | 21.77 | $22.46 | 494822 |
| 2022-01-13 | 21.67 | $22.51 | 343236 |
| 2022-01-12 | 21.58 | $21.91 | 354500 |
| 2022-01-11 | 21.52 | $21.86 | 273700 |
| 2022-01-10 | 21.47 | $22.04 | 376740 |
| 2022-01-07 | 21.44 | $22.19 | 955800 |
| 2022-01-06 | 21.41 | $22.25 | 363000 |
| 2022-01-05 | 21.41 | $22.14 | 323300 |
| 2022-01-04 | 21.40 | $22.41 | 513624 |
| 2022-01-03 | 21.37 | $22.00 | 370400 |
| 2021-12-31 | 21.32 | $21.83 | 617528 |
| 2021-12-30 | 21.28 | $21.79 | 464600 |
| 2021-12-29 | 21.18 | $21.74 | 473625 |
| 2021-12-28 | 21.11 | $21.79 | 477812 |
| 2021-12-27 | 21.09 | $21.58 | 349810 |
| 2021-12-23 | 21.07 | $21.38 | 288500 |
| 2021-12-22 | 21.12 | $21.37 | 414634 |
| 2021-12-21 | 21.16 | $21.33 | 600815 |
| 2021-12-20 | 21.20 | $20.42 | 662700 |
| 2021-12-17 | 21.29 | $20.48 | 2.2M |
| 2021-12-16 | 21.38 | $20.41 | 823701 |
| 2021-12-15 | 21.48 | $20.58 | 960657 |
| 2021-12-14 | 21.56 | $20.79 | 616400 |
| 2021-12-13 | 21.64 | $20.85 | 500200 |
| 2021-12-10 | 21.72 | $21.40 | 554424 |
| 2021-12-09 | 21.79 | $21.61 | 409000 |
| 2021-12-08 | 21.84 | $22.25 | 358612 |
| 2021-12-07 | 21.85 | $21.94 | 447902 |
| 2021-12-06 | 21.88 | $21.85 | 655744 |
| 2021-12-03 | 21.94 | $21.03 | 449742 |
| 2021-12-02 | 22.01 | $20.98 | 556100 |
| 2021-12-01 | 22.10 | $19.90 | 619241 |
| 2021-11-30 | 22.21 | $20.19 | 1.6M |
| 2021-11-29 | 22.30 | $21.36 | 878325 |
| 2021-11-26 | 22.30 | $21.19 | 319047 |
| 2021-11-24 | 22.32 | $22.44 | 289323 |
| 2021-11-23 | 22.30 | $22.17 | 326521 |
| 2021-11-22 | 22.32 | $22.21 | 322445 |
| 2021-11-19 | 22.33 | $22.11 | 281727 |
| 2021-11-18 | 22.36 | $22.43 | 421307 |
| 2021-11-17 | 22.36 | $22.26 | 384648 |
| 2021-11-16 | 22.39 | $22.24 | 493500 |
| 2021-11-15 | 22.40 | $22.46 | 446500 |
| 2021-11-12 | 22.42 | $22.30 | 387100 |
| 2021-11-11 | 22.43 | $22.83 | 342507 |
| 2021-11-10 | 22.41 | $22.66 | 410300 |
| 2021-11-09 | 22.39 | $22.45 | 614900 |
| 2021-11-08 | 22.37 | $22.58 | 499600 |
| 2021-11-05 | 22.33 | $23.10 | 647315 |
| 2021-11-04 | 22.25 | $22.40 | 569907 |
| 2021-11-03 | 22.21 | $22.74 | 623500 |
| 2021-11-02 | 22.14 | $22.04 | 497821 |
| 2021-11-01 | 22.09 | $21.97 | 635008 |
| 2021-10-29 | 22.07 | $21.38 | 857823 |
| 2021-10-28 | 22.07 | $21.65 | 677825 |
| 2021-10-27 | 22.01 | $21.94 | 1.2M |
| 2021-10-26 | 21.96 | $22.56 | 668726 |
| 2021-10-25 | 21.87 | $22.58 | 536943 |
| 2021-10-22 | 21.75 | $22.54 | 514740 |
| 2021-10-21 | 21.65 | $22.53 | 1.3M |
| 2021-10-20 | 21.55 | $22.77 | 802645 |
| 2021-10-19 | 21.43 | $22.52 | 602007 |
| 2021-10-18 | 21.31 | $22.84 | 464800 |
| 2021-10-15 | 21.17 | $22.43 | 596649 |
| 2021-10-14 | 21.06 | $22.53 | 574037 |
| 2021-10-13 | 20.98 | $22.32 | 401923 |
| 2021-10-12 | 20.90 | $21.99 | 294111 |
| 2021-10-11 | 20.83 | $21.70 | 334700 |
| 2021-10-08 | 20.78 | $21.55 | 239900 |
| 2021-10-07 | 20.71 | $21.62 | 379012 |
| 2021-10-06 | 20.65 | $21.27 | 769300 |
| 2021-10-05 | 20.64 | $21.10 | 534327 |
| 2021-10-04 | 20.64 | $21.64 | 588921 |
| 2021-10-01 | 20.63 | $21.30 | 620400 |
| 2021-09-30 | 20.63 | $20.41 | 500700 |
| 2021-09-29 | 20.68 | $21.06 | 738642 |
| 2021-09-28 | 20.69 | $20.67 | 800304 |
| 2021-09-27 | 20.72 | $20.28 | 557804 |
| 2021-09-24 | 20.78 | $20.43 | 287438 |
| 2021-09-23 | 20.80 | $20.61 | 270034 |
| 2021-09-22 | 20.83 | $20.36 | 277234 |
| 2021-09-21 | 20.86 | $20.08 | 333400 |
| 2021-09-20 | 20.89 | $20.09 | 463543 |
| 2021-09-17 | 20.91 | $20.25 | 1.1M |
| 2021-09-16 | 20.92 | $20.82 | 332846 |
| 2021-09-15 | 20.90 | $20.73 | 316946 |
| 2021-09-14 | 20.89 | $20.65 | 315900 |
| 2021-09-13 | 20.91 | $20.76 | 572200 |
| 2021-09-10 | 20.94 | $20.03 | 471147 |
| 2021-09-09 | 21.01 | $20.55 | 719800 |
| 2021-09-08 | 21.07 | $20.90 | 529042 |
| 2021-09-07 | 21.09 | $21.15 | 273949 |
| 2021-09-03 | 21.10 | $21.37 | 391849 |
| 2021-09-02 | 21.13 | $21.45 | 527300 |
| 2021-09-01 | 21.13 | $21.43 | 818400 |
| 2021-08-31 | 21.08 | $21.22 | 652900 |
| 2021-08-30 | 21.08 | $21.23 | 446828 |
| 2021-08-27 | 21.07 | $21.45 | 566340 |
| 2021-08-26 | 21.07 | $20.90 | 350505 |
| 2021-08-25 | 21.08 | $21.14 | 320440 |
| 2021-08-24 | 21.09 | $20.98 | 390613 |
| 2021-08-23 | 21.09 | $20.63 | 326800 |
| 2021-08-20 | 21.12 | $20.60 | 564218 |
| 2021-08-19 | 21.14 | $20.38 | 369609 |
| 2021-08-18 | 21.16 | $20.49 | 366300 |
| 2021-08-17 | 21.22 | $20.51 | 531611 |
| 2021-08-16 | 21.25 | $20.98 | 346700 |
| 2021-08-13 | 21.21 | $21.42 | 286904 |
| 2021-08-12 | 21.20 | $21.43 | 333400 |
| 2021-08-11 | 21.20 | $21.64 | 300600 |
| 2021-08-10 | 21.22 | $21.47 | 223544 |
| 2021-08-09 | 21.23 | $21.34 | 331030 |
| 2021-08-06 | 21.30 | $21.85 | 454439 |
| 2021-08-05 | 21.30 | $21.41 | 534201 |
| 2021-08-04 | 21.28 | $20.62 | 334510 |
| 2021-08-03 | 21.31 | $21.08 | 616318 |
| 2021-08-02 | 21.36 | $21.08 | 548008 |
| 2021-07-30 | 21.42 | $21.40 | 636749 |
| 2021-07-29 | 21.47 | $21.23 | 620000 |
| 2021-07-28 | 21.51 | $21.17 | 332200 |
| 2021-07-27 | 21.54 | $21.08 | 291747 |
| 2021-07-26 | 21.59 | $21.19 | 296318 |
| 2021-07-23 | 21.63 | $20.97 | 551938 |
| 2021-07-22 | 21.68 | $20.90 | 278000 |
| 2021-07-21 | 21.72 | $21.68 | 642900 |
| 2021-07-20 | 21.71 | $21.11 | 768110 |
| 2021-07-19 | 21.74 | $20.14 | 771600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
21.42
2026-07-15
Close Price
$21.39
Vol: 1.7M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.98
Average
18.72
Maximum
25.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 21.42 | $21.39 | 1.7M |
| 2026-07-14 | 21.43 | $21.36 | 1.7M |
| 2026-07-13 | 21.43 | $21.34 | 729200 |
| 2026-07-10 | 21.44 | $21.29 | 707600 |
| 2026-07-09 | 21.46 | $21.25 | 897036 |
| 2026-07-08 | 21.48 | $21.31 | 1.4M |
| 2026-07-07 | 21.50 | $21.42 | 1.1M |
| 2026-07-06 | 21.51 | $21.31 | 1.4M |
| 2026-07-02 | 21.53 | $21.27 | 1.3M |
| 2026-07-01 | 21.56 | $21.05 | 1.9M |
| 2026-06-30 | 21.61 | $20.91 | 1.7M |
| 2026-06-29 | 21.69 | $21.44 | 2.2M |
| 2026-06-26 | 21.71 | $21.88 | 4.1M |
| 2026-06-25 | 21.69 | $21.69 | 1.7M |
| 2026-06-24 | 21.69 | $21.84 | 3.8M |
| 2026-06-23 | 21.68 | $21.66 | 1.4M |
| 2026-06-22 | 21.68 | $21.25 | 1.4M |
| 2026-06-18 | 21.73 | $21.13 | 2.4M |
| 2026-06-17 | 21.79 | $21.17 | 1.9M |
| 2026-06-16 | 21.86 | $21.71 | 1.7M |
| 2026-06-15 | 21.87 | $21.72 | 2.0M |
| 2026-06-12 | 21.89 | $22.09 | 1.8M |
| 2026-06-11 | 21.87 | $21.97 | 2.3M |
| 2026-06-10 | 21.85 | $21.40 | 6.7M |
| 2026-06-09 | 21.90 | $22.53 | 1.3M |
| 2026-06-08 | 21.84 | $22.19 | 1.2M |
| 2026-06-05 | 21.80 | $22.40 | 912543 |
| 2026-06-04 | 21.74 | $21.94 | 880430 |
| 2026-06-03 | 21.71 | $21.78 | 987400 |
| 2026-06-02 | 21.71 | $21.91 | 601013 |
| 2026-06-01 | 21.68 | $21.70 | 1.1M |
| 2026-05-29 | 21.68 | $22.02 | 1.3M |
| 2026-05-28 | 21.65 | $22.44 | 701000 |
| 2026-05-27 | 21.56 | $22.31 | 1.1M |
| 2026-05-26 | 21.49 | $22.34 | 1.3M |
| 2026-05-22 | 21.40 | $21.96 | 1.3M |
| 2026-05-21 | 21.34 | $21.82 | 1.6M |
| 2026-05-20 | 21.29 | $21.42 | 865812 |
| 2026-05-19 | 21.27 | $21.12 | 809345 |
| 2026-05-18 | 21.29 | $21.04 | 954100 |
| 2026-05-15 | 21.31 | $20.91 | 1.1M |
| 2026-05-14 | 21.36 | $21.17 | 702900 |
| 2026-05-13 | 21.38 | $21.15 | 847300 |
| 2026-05-12 | 21.40 | $21.59 | 715300 |
| 2026-05-11 | 21.38 | $21.79 | 702818 |
| 2026-05-08 | 21.34 | $21.77 | 640535 |
| 2026-05-07 | 21.29 | $21.94 | 630500 |
| 2026-05-06 | 21.22 | $22.16 | 880400 |
| 2026-05-05 | 21.12 | $21.99 | 837205 |
| 2026-05-04 | 21.03 | $21.71 | 1.1M |
| 2026-05-01 | 20.96 | $21.51 | 2.0M |
| 2026-04-30 | 20.90 | $21.62 | 2.1M |
| 2026-04-29 | 20.83 | $21.65 | 1.3M |
| 2026-04-28 | 20.74 | $21.20 | 967400 |
| 2026-04-27 | 20.69 | $21.24 | 668200 |
| 2026-04-24 | 20.64 | $20.91 | 1.3M |
| 2026-04-23 | 20.61 | $20.94 | 1.4M |
| 2026-04-22 | 20.57 | $20.76 | 1.3M |
| 2026-04-21 | 20.55 | $21.09 | 1.4M |
| 2026-04-20 | 20.50 | $21.40 | 1.2M |
| 2026-04-17 | 20.40 | $21.73 | 873723 |
| 2026-04-16 | 20.26 | $21.27 | 563900 |
| 2026-04-15 | 20.16 | $21.13 | 1.3M |
| 2026-04-14 | 20.05 | $20.97 | 1.1M |
| 2026-04-13 | 19.96 | $20.75 | 1.1M |
| 2026-04-10 | 19.87 | $20.73 | 821800 |
| 2026-04-09 | 19.78 | $20.37 | 1.2M |
| 2026-04-08 | 19.72 | $20.16 | 1.5M |
| 2026-04-07 | 19.67 | $19.88 | 909500 |
| 2026-04-06 | 19.65 | $19.43 | 787300 |
| 2026-04-02 | 19.68 | $19.42 | 1.4M |
| 2026-04-01 | 19.70 | $19.25 | 946342 |
| 2026-03-31 | 19.75 | $19.12 | 1.7M |
| 2026-03-30 | 19.82 | $18.89 | 1.4M |
| 2026-03-27 | 19.92 | $18.77 | 1.4M |
| 2026-03-26 | 20.04 | $19.15 | 1.1M |
| 2026-03-25 | 20.13 | $19.16 | 738641 |
| 2026-03-24 | 20.23 | $19.18 | 918600 |
| 2026-03-23 | 20.34 | $19.42 | 1.3M |
| 2026-03-20 | 20.44 | $19.39 | 2.3M |
| 2026-03-19 | 20.55 | $20.26 | 2.3M |
| 2026-03-18 | 20.58 | $20.08 | 1.2M |
| 2026-03-17 | 20.63 | $20.66 | 1.1M |
| 2026-03-16 | 20.63 | $20.39 | 660600 |
| 2026-03-13 | 20.65 | $20.15 | 1.0M |
| 2026-03-12 | 20.71 | $20.44 | 855500 |
| 2026-03-11 | 20.74 | $20.59 | 630400 |
| 2026-03-10 | 20.75 | $20.70 | 674200 |
| 2026-03-09 | 20.76 | $20.74 | 843427 |
| 2026-03-06 | 20.76 | $20.85 | 909800 |
| 2026-03-05 | 20.75 | $21.38 | 2.9M |
| 2026-03-04 | 20.68 | $21.31 | 1.2M |
| 2026-03-03 | 20.62 | $21.00 | 697236 |
| 2026-03-02 | 20.57 | $20.99 | 997536 |
| 2026-02-27 | 20.53 | $20.92 | 1.4M |
| 2026-02-26 | 20.49 | $20.77 | 1.0M |
| 2026-02-25 | 20.46 | $20.53 | 578449 |
| 2026-02-24 | 20.45 | $20.48 | 901700 |
| 2026-02-23 | 20.45 | $20.56 | 1.1M |
| 2026-02-20 | 20.44 | $20.28 | 949434 |
| 2026-02-19 | 20.46 | $20.00 | 875717 |
| 2026-02-18 | 20.50 | $20.28 | 862600 |
| 2026-02-17 | 20.53 | $20.54 | 909600 |
| 2026-02-13 | 20.53 | $20.59 | 1.6M |
| 2026-02-12 | 20.52 | $20.21 | 1.7M |
| 2026-02-11 | 20.55 | $20.54 | 1.5M |
| 2026-02-10 | 20.55 | $21.43 | 1.2M |
| 2026-02-09 | 20.46 | $21.00 | 1.1M |
| 2026-02-06 | 20.40 | $20.98 | 1.3M |
| 2026-02-05 | 20.34 | $21.00 | 1.0M |
| 2026-02-04 | 20.27 | $20.75 | 708352 |
| 2026-02-03 | 20.22 | $20.06 | 1.3M |
| 2026-02-02 | 20.24 | $19.87 | 994900 |
| 2026-01-30 | 20.28 | $20.01 | 1.5M |
| 2026-01-29 | 20.31 | $19.78 | 1.0M |
| 2026-01-28 | 20.36 | $19.41 | 1.0M |
| 2026-01-27 | 20.46 | $19.70 | 1.5M |
| 2026-01-26 | 20.55 | $19.80 | 1.3M |
| 2026-01-23 | 20.62 | $19.99 | 1.4M |
| 2026-01-22 | 20.69 | $20.21 | 1.1M |
| 2026-01-21 | 20.74 | $20.58 | 1.8M |
| 2026-01-20 | 20.76 | $20.85 | 1.5M |
| 2026-01-16 | 20.75 | $21.05 | 2.4M |
| 2026-01-15 | 20.72 | $20.96 | 888644 |
| 2026-01-14 | 20.69 | $21.01 | 1.6M |
| 2026-01-13 | 20.66 | $20.79 | 1.4M |
| 2026-01-12 | 20.64 | $20.91 | 1.4M |
| 2026-01-09 | 20.61 | $20.97 | 3.0M |
| 2026-01-08 | 20.58 | $21.07 | 1.6M |
| 2026-01-07 | 20.53 | $20.64 | 2.5M |
| 2026-01-06 | 20.51 | $20.89 | 1.6M |
| 2026-01-05 | 20.47 | $20.72 | 1.6M |
| 2026-01-02 | 20.45 | $20.64 | 1.4M |
| 2025-12-31 | 20.43 | $20.54 | 1.2M |
| 2025-12-30 | 20.42 | $20.80 | 1.8M |
| 2025-12-29 | 20.37 | $20.92 | 864843 |
| 2025-12-26 | 20.32 | $21.02 | 641000 |
| 2025-12-24 | 20.24 | $20.93 | 435500 |
| 2025-12-23 | 20.17 | $20.60 | 1.1M |
| 2025-12-22 | 20.13 | $20.58 | 949600 |
| 2025-12-19 | 20.08 | $20.60 | 4.4M |
| 2025-12-18 | 20.02 | $20.49 | 1.1M |
| 2025-12-17 | 19.97 | $20.27 | 1.1M |
| 2025-12-16 | 19.94 | $19.78 | 1.1M |
| 2025-12-15 | 19.96 | $20.18 | 1.5M |
| 2025-12-12 | 19.94 | $19.83 | 1.9M |
| 2025-12-11 | 19.95 | $20.14 | 1.7M |
| 2025-12-10 | 19.93 | $20.11 | 1.6M |
| 2025-12-09 | 19.91 | $19.88 | 865838 |
| 2025-12-08 | 19.91 | $19.61 | 691129 |
| 2025-12-05 | 19.94 | $19.68 | 1.1M |
| 2025-12-04 | 19.97 | $19.74 | 1.4M |
| 2025-12-03 | 20.00 | $19.69 | 1.7M |
| 2025-12-02 | 20.03 | $19.78 | 1.1M |
| 2025-12-01 | 20.06 | $20.23 | 1.3M |
| 2025-11-28 | 20.04 | $20.57 | 465127 |
| 2025-11-26 | 19.98 | $20.49 | 1.3M |
| 2025-11-25 | 19.93 | $20.64 | 1.0M |
| 2025-11-24 | 19.85 | $20.14 | 1.3M |
| 2025-11-21 | 19.82 | $20.15 | 1.3M |
| 2025-11-20 | 19.79 | $19.65 | 763205 |
| 2025-11-19 | 19.80 | $19.57 | 698832 |
| 2025-11-18 | 19.83 | $19.92 | 679200 |
| 2025-11-17 | 19.82 | $19.72 | 878726 |
| 2025-11-14 | 19.83 | $20.17 | 999836 |
| 2025-11-13 | 19.79 | $20.05 | 1.2M |
| 2025-11-12 | 19.76 | $20.17 | 2.0M |
| 2025-11-11 | 19.72 | $20.16 | 1.1M |
| 2025-11-10 | 19.67 | $19.81 | 1.0M |
| 2025-11-07 | 19.66 | $20.25 | 1.1M |
| 2025-11-06 | 19.60 | $19.95 | 1.4M |
| 2025-11-05 | 19.56 | $19.87 | 1.3M |
| 2025-11-04 | 19.53 | $19.77 | 2.5M |
| 2025-11-03 | 19.50 | $19.54 | 2.1M |
| 2025-10-31 | 19.50 | $19.07 | 1.5M |
| 2025-10-30 | 19.54 | $19.18 | 2.6M |
| 2025-10-29 | 19.58 | $19.09 | 2.4M |
| 2025-10-28 | 19.63 | $19.12 | 1.6M |
| 2025-10-27 | 19.68 | $19.84 | 805500 |
| 2025-10-24 | 19.67 | $19.89 | 594557 |
| 2025-10-23 | 19.64 | $19.88 | 781841 |
| 2025-10-22 | 19.62 | $19.81 | 1.2M |
| 2025-10-21 | 19.60 | $19.48 | 1.5M |
| 2025-10-20 | 19.61 | $19.31 | 1.1M |
| 2025-10-17 | 19.64 | $19.48 | 1.4M |
| 2025-10-16 | 19.66 | $19.34 | 1.1M |
| 2025-10-15 | 19.69 | $19.35 | 911400 |
| 2025-10-14 | 19.73 | $19.27 | 1.6M |
| 2025-10-13 | 19.78 | $19.16 | 1.2M |
| 2025-10-10 | 19.84 | $18.99 | 1.2M |
| 2025-10-09 | 19.93 | $19.57 | 560100 |
| 2025-10-08 | 19.97 | $19.69 | 586921 |
| 2025-10-07 | 20.00 | $19.67 | 973907 |
| 2025-10-06 | 20.03 | $19.93 | 1.7M |
| 2025-10-03 | 20.04 | $19.99 | 2.0M |
| 2025-10-02 | 20.05 | $20.24 | 1.6M |
| 2025-10-01 | 20.03 | $20.37 | 1.7M |
| 2025-09-30 | 20.00 | $20.15 | 2.5M |
| 2025-09-29 | 19.98 | $20.19 | 1.6M |
| 2025-09-26 | 19.96 | $20.09 | 2.1M |
| 2025-09-25 | 19.94 | $20.08 | 2.4M |
| 2025-09-24 | 19.93 | $19.92 | 2.1M |
| 2025-09-23 | 19.93 | $20.20 | 1.1M |
| 2025-09-22 | 19.90 | $20.09 | 1.1M |
| 2025-09-19 | 19.88 | $20.29 | 3.1M |
| 2025-09-18 | 19.84 | $20.37 | 1.2M |
| 2025-09-17 | 19.78 | $20.19 | 1.5M |
| 2025-09-16 | 19.74 | $20.15 | 1.8M |
| 2025-09-15 | 19.69 | $20.21 | 1.8M |
| 2025-09-12 | 19.64 | $20.15 | 2.1M |
| 2025-09-11 | 19.59 | $19.77 | 1.5M |
| 2025-09-10 | 19.57 | $19.39 | 1.8M |
| 2025-09-09 | 19.59 | $19.40 | 1.3M |
| 2025-09-08 | 19.61 | $19.67 | 1.9M |
| 2025-09-05 | 19.60 | $20.11 | 1.4M |
| 2025-09-04 | 19.55 | $20.13 | 1.1M |
| 2025-09-03 | 19.48 | $19.85 | 1.2M |
| 2025-09-02 | 19.44 | $19.83 | 1.3M |
| 2025-08-29 | 19.40 | $20.01 | 1.6M |
| 2025-08-28 | 19.34 | $20.06 | 1.2M |
| 2025-08-27 | 19.26 | $19.95 | 1.5M |
| 2025-08-26 | 19.19 | $19.60 | 2.0M |
| 2025-08-25 | 19.15 | $19.75 | 1.8M |
| 2025-08-22 | 19.09 | $20.04 | 1.5M |
| 2025-08-21 | 18.99 | $19.44 | 1.2M |
| 2025-08-20 | 18.94 | $19.30 | 988700 |
| 2025-08-19 | 18.90 | $19.38 | 877433 |
| 2025-08-18 | 18.85 | $18.90 | 758400 |
| 2025-08-15 | 18.84 | $19.02 | 1.2M |
| 2025-08-14 | 18.83 | $19.01 | 1.3M |
| 2025-08-13 | 18.81 | $19.22 | 1.3M |
| 2025-08-12 | 18.76 | $18.95 | 1.2M |
| 2025-08-11 | 18.74 | $18.39 | 1.2M |
| 2025-08-08 | 18.78 | $18.42 | 1.6M |
| 2025-08-07 | 18.82 | $18.93 | 1.6M |
| 2025-08-06 | 18.81 | $19.24 | 1.5M |
| 2025-08-05 | 18.76 | $19.10 | 1.3M |
| 2025-08-04 | 18.73 | $18.78 | 1.6M |
| 2025-08-01 | 18.72 | $18.50 | 2.8M |
| 2025-07-31 | 18.74 | $18.72 | 2.6M |
| 2025-07-30 | 18.75 | $18.61 | 3.7M |
| 2025-07-29 | 18.76 | $19.13 | 1.5M |
| 2025-07-28 | 18.72 | $18.60 | 1.5M |
| 2025-07-25 | 18.73 | $18.77 | 1.2M |
| 2025-07-24 | 18.73 | $18.95 | 1.0M |
| 2025-07-23 | 18.71 | $19.04 | 1.0M |
| 2025-07-22 | 18.67 | $18.89 | 1.2M |
| 2025-07-21 | 18.65 | $18.61 | 772645 |
| 2025-07-18 | 18.65 | $18.55 | 1.7M |
| 2025-07-17 | 18.67 | $18.80 | 2.3M |
| 2025-07-16 | 18.65 | $18.72 | 1.8M |
| 2025-07-15 | 18.64 | $18.29 | 1.3M |
| 2025-07-14 | 18.68 | $18.67 | 1.4M |
| 2025-07-11 | 18.68 | $18.42 | 1.6M |
| 2025-07-10 | 18.71 | $18.43 | 1.1M |
| 2025-07-09 | 18.74 | $18.19 | 948800 |
| 2025-07-08 | 18.80 | $18.07 | 877100 |
| 2025-07-07 | 18.87 | $18.16 | 1.5M |
| 2025-07-03 | 18.95 | $18.64 | 1.0M |
| 2025-07-02 | 18.98 | $18.51 | 2.3M |
| 2025-07-01 | 19.03 | $18.62 | 1.2M |
| 2025-06-30 | 19.07 | $18.57 | 1.3M |
| 2025-06-27 | 19.13 | $18.69 | 3.7M |
| 2025-06-26 | 19.17 | $18.69 | 3.9M |
| 2025-06-25 | 19.22 | $18.15 | 2.4M |
| 2025-06-24 | 19.34 | $18.95 | 1.2M |
| 2025-06-23 | 19.38 | $19.12 | 1.5M |
| 2025-06-20 | 19.41 | $19.02 | 5.8M |
| 2025-06-18 | 19.45 | $19.27 | 1.5M |
| 2025-06-17 | 19.47 | $19.22 | 1.2M |
| 2025-06-16 | 19.49 | $19.26 | 1.6M |
| 2025-06-13 | 19.52 | $19.29 | 1.2M |
| 2025-06-12 | 19.54 | $19.66 | 1.1M |
| 2025-06-11 | 19.53 | $19.65 | 930300 |
| 2025-06-10 | 19.51 | $19.94 | 1.1M |
| 2025-06-09 | 19.47 | $19.80 | 1.8M |
| 2025-06-06 | 19.43 | $19.55 | 993700 |
| 2025-06-05 | 19.42 | $19.15 | 1.1M |
| 2025-06-04 | 19.45 | $19.22 | 629404 |
| 2025-06-03 | 19.47 | $19.27 | 610700 |
| 2025-06-02 | 19.49 | $19.24 | 877712 |
| 2025-05-30 | 19.52 | $19.26 | 1.0M |
| 2025-05-29 | 19.55 | $19.51 | 1.5M |
| 2025-05-28 | 19.55 | $19.08 | 1.6M |
| 2025-05-27 | 19.60 | $19.41 | 1.1M |
| 2025-05-23 | 19.62 | $19.01 | 799488 |
| 2025-05-22 | 19.69 | $19.00 | 744400 |
| 2025-05-21 | 19.76 | $19.04 | 614117 |
| 2025-05-20 | 19.84 | $19.67 | 891639 |
| 2025-05-19 | 19.85 | $20.13 | 732400 |
| 2025-05-16 | 19.82 | $20.29 | 881500 |
| 2025-05-15 | 19.78 | $20.10 | 550700 |
| 2025-05-14 | 19.74 | $19.88 | 598120 |
| 2025-05-13 | 19.73 | $20.23 | 1.0M |
| 2025-05-12 | 19.67 | $20.58 | 1.7M |
| 2025-05-09 | 19.58 | $19.60 | 773309 |
| 2025-05-08 | 19.58 | $19.53 | 553543 |
| 2025-05-07 | 19.58 | $19.37 | 1.5M |
| 2025-05-06 | 19.60 | $19.27 | 1.1M |
| 2025-05-05 | 19.64 | $19.37 | 970616 |
| 2025-05-02 | 19.67 | $19.78 | 1.1M |
| 2025-05-01 | 19.65 | $19.60 | 1.3M |
| 2025-04-30 | 19.66 | $19.10 | 1.3M |
| 2025-04-29 | 19.72 | $19.54 | 989900 |
| 2025-04-28 | 19.74 | $19.79 | 786900 |
| 2025-04-25 | 19.73 | $19.60 | 679101 |
| 2025-04-24 | 19.75 | $19.60 | 973900 |
| 2025-04-23 | 19.76 | $19.79 | 920900 |
| 2025-04-22 | 19.76 | $19.81 | 725500 |
| 2025-04-21 | 19.75 | $19.46 | 919900 |
| 2025-04-17 | 19.79 | $19.92 | 1.0M |
| 2025-04-16 | 19.77 | $19.30 | 646036 |
| 2025-04-15 | 19.82 | $19.05 | 1.2M |
| 2025-04-14 | 19.90 | $18.89 | 987500 |
| 2025-04-11 | 20.01 | $18.69 | 777627 |
| 2025-04-10 | 20.15 | $18.57 | 1.2M |
| 2025-04-09 | 20.31 | $19.00 | 1.5M |
| 2025-04-08 | 20.45 | $17.49 | 1.9M |
| 2025-04-07 | 20.76 | $18.11 | 1.8M |
| 2025-04-04 | 21.04 | $18.33 | 1.5M |
| 2025-04-03 | 21.33 | $19.47 | 912900 |
| 2025-04-02 | 21.52 | $21.18 | 773609 |
| 2025-04-01 | 21.56 | $20.73 | 1.9M |
| 2025-03-31 | 21.65 | $20.95 | 2.0M |
| 2025-03-28 | 21.72 | $21.03 | 883800 |
| 2025-03-27 | 21.79 | $21.12 | 722823 |
| 2025-03-26 | 21.87 | $21.32 | 512000 |
| 2025-03-25 | 21.92 | $21.31 | 846800 |
| 2025-03-24 | 21.99 | $21.49 | 1.1M |
| 2025-03-21 | 22.04 | $21.09 | 1.6M |
| 2025-03-20 | 22.14 | $21.48 | 811721 |
| 2025-03-19 | 22.21 | $21.62 | 1.1M |
| 2025-03-18 | 22.27 | $21.28 | 2.2M |
| 2025-03-17 | 22.38 | $21.63 | 937342 |
| 2025-03-14 | 22.45 | $21.33 | 941200 |
| 2025-03-13 | 22.57 | $20.99 | 1.6M |
| 2025-03-12 | 22.74 | $21.59 | 1.4M |
| 2025-03-11 | 22.86 | $21.71 | 1.9M |
| 2025-03-10 | 22.98 | $22.29 | 3.5M |
| 2025-03-07 | 23.05 | $22.51 | 1.0M |
| 2025-03-06 | 23.11 | $22.52 | 784400 |
| 2025-03-05 | 23.17 | $23.06 | 750934 |
| 2025-03-04 | 23.19 | $22.81 | 1.2M |
| 2025-03-03 | 23.23 | $22.87 | 1.8M |
| 2025-02-28 | 23.26 | $23.06 | 2.6M |
| 2025-02-27 | 23.28 | $22.96 | 784900 |
| 2025-02-26 | 23.32 | $23.11 | 605738 |
| 2025-02-25 | 23.34 | $23.19 | 979600 |
| 2025-02-24 | 23.36 | $23.08 | 834402 |
| 2025-02-21 | 23.39 | $22.76 | 1.2M |
| 2025-02-20 | 23.45 | $22.97 | 1.2M |
| 2025-02-19 | 23.50 | $23.53 | 1.3M |
| 2025-02-18 | 23.50 | $23.60 | 1.1M |
| 2025-02-14 | 23.49 | $23.88 | 1.2M |
| 2025-02-13 | 23.45 | $24.75 | 1.5M |
| 2025-02-12 | 23.31 | $24.08 | 1.6M |
| 2025-02-11 | 23.23 | $23.75 | 1.0M |
| 2025-02-10 | 23.18 | $23.27 | 794628 |
| 2025-02-07 | 23.17 | $23.48 | 592600 |
| 2025-02-06 | 23.13 | $23.33 | 526547 |
| 2025-02-05 | 23.11 | $23.23 | 712316 |
| 2025-02-04 | 23.10 | $22.73 | 533037 |
| 2025-02-03 | 23.14 | $22.79 | 893100 |
| 2025-01-31 | 23.17 | $23.04 | 688528 |
| 2025-01-30 | 23.19 | $23.19 | 656029 |
| 2025-01-29 | 23.19 | $22.87 | 969707 |
| 2025-01-28 | 23.22 | $23.57 | 1.2M |
| 2025-01-27 | 23.18 | $23.83 | 1.3M |
| 2025-01-24 | 23.12 | $22.96 | 614211 |
| 2025-01-23 | 23.13 | $22.60 | 779500 |
| 2025-01-22 | 23.19 | $22.26 | 532200 |
| 2025-01-21 | 23.29 | $22.73 | 775600 |
| 2025-01-17 | 23.35 | $22.65 | 551143 |
| 2025-01-16 | 23.42 | $22.90 | 803910 |
| 2025-01-15 | 23.47 | $22.46 | 779400 |
| 2025-01-14 | 23.58 | $22.08 | 1.5M |
| 2025-01-13 | 23.74 | $22.45 | 812200 |
| 2025-01-10 | 23.87 | $21.98 | 1.6M |
| 2025-01-08 | 24.07 | $22.81 | 977400 |
| 2025-01-07 | 24.21 | $23.11 | 1.1M |
| 2025-01-06 | 24.32 | $23.42 | 947911 |
| 2025-01-03 | 24.42 | $24.02 | 1.2M |
| 2025-01-02 | 24.46 | $23.90 | 749019 |
| 2024-12-31 | 24.52 | $24.16 | 1.3M |
| 2024-12-30 | 24.56 | $23.99 | 1.1M |
| 2024-12-27 | 24.61 | $23.99 | 900613 |
| 2024-12-26 | 24.68 | $24.15 | 1.5M |
| 2024-12-24 | 24.74 | $24.10 | 373440 |
| 2024-12-23 | 24.80 | $23.86 | 1.1M |
| 2024-12-20 | 24.90 | $23.89 | 10.4M |
| 2024-12-19 | 25.01 | $23.97 | 1.8M |
| 2024-12-18 | 25.12 | $24.10 | 1.9M |
| 2024-12-17 | 25.23 | $25.16 | 2.0M |
| 2024-12-16 | 25.23 | $25.45 | 1.9M |
| 2024-12-13 | 25.21 | $25.35 | 1.3M |
| 2024-12-12 | 25.19 | $25.20 | 1.4M |
| 2024-12-11 | 25.19 | $25.00 | 1.6M |
| 2024-12-10 | 25.21 | $24.94 | 2.3M |
| 2024-12-09 | 25.24 | $25.32 | 1.0M |
| 2024-12-06 | 25.24 | $25.51 | 886240 |
| 2024-12-05 | 25.21 | $25.51 | 821100 |
| 2024-12-04 | 25.17 | $25.43 | 1.0M |
| 2024-12-03 | 25.15 | $25.34 | 803800 |
| 2024-12-02 | 25.13 | $25.63 | 1.4M |
| 2024-11-29 | 25.08 | $25.85 | 734203 |
| 2024-11-27 | 24.99 | $26.08 | 1.3M |
| 2024-11-26 | 24.88 | $25.63 | 1.2M |
| 2024-11-25 | 24.80 | $25.59 | 1.8M |
| 2024-11-22 | 24.72 | $25.22 | 1.0M |
| 2024-11-21 | 24.66 | $25.00 | 1.4M |
| 2024-11-20 | 24.63 | $24.95 | 655400 |
| 2024-11-19 | 24.59 | $24.98 | 1.1M |
| 2024-11-18 | 24.55 | $24.92 | 1.6M |
| 2024-11-15 | 24.52 | $24.60 | 1.2M |
| 2024-11-14 | 24.51 | $24.48 | 1.2M |
| 2024-11-13 | 24.51 | $24.72 | 812800 |
| 2024-11-12 | 24.49 | $24.70 | 1.1M |
| 2024-11-11 | 24.46 | $25.18 | 1.1M |
| 2024-11-08 | 24.39 | $25.00 | 2.7M |
| 2024-11-07 | 24.33 | $25.09 | 1.6M |
| 2024-11-06 | 24.24 | $25.08 | 2.1M |
| 2024-11-05 | 24.16 | $24.87 | 1.3M |
| 2024-11-04 | 24.08 | $24.39 | 888647 |
| 2024-11-01 | 24.05 | $24.20 | 1.1M |
| 2024-10-31 | 24.03 | $24.49 | 1.6M |
| 2024-10-30 | 23.99 | $24.59 | 1.3M |
| 2024-10-29 | 23.92 | $24.35 | 1.5M |
| 2024-10-28 | 23.88 | $24.60 | 1.6M |
| 2024-10-25 | 23.80 | $24.01 | 562601 |
| 2024-10-24 | 23.78 | $24.27 | 525924 |
| 2024-10-23 | 23.73 | $24.34 | 412000 |
| 2024-10-22 | 23.66 | $24.21 | 529425 |
| 2024-10-21 | 23.60 | $24.19 | 658300 |
| 2024-10-18 | 23.54 | $24.74 | 442000 |
| 2024-10-17 | 23.42 | $24.45 | 1.9M |
| 2024-10-16 | 23.31 | $24.65 | 764600 |
| 2024-10-15 | 23.17 | $24.34 | 1.2M |
| 2024-10-14 | 23.04 | $23.77 | 754640 |
| 2024-10-11 | 22.97 | $23.56 | 954100 |
| 2024-10-10 | 22.90 | $23.32 | 1.5M |
| 2024-10-09 | 22.86 | $23.22 | 836429 |
| 2024-10-08 | 22.82 | $22.91 | 986419 |
| 2024-10-07 | 22.81 | $22.67 | 993300 |
| 2024-10-04 | 22.83 | $23.00 | 1.3M |
| 2024-10-03 | 22.81 | $22.71 | 892500 |
| 2024-10-02 | 22.82 | $22.81 | 1.0M |
| 2024-10-01 | 22.82 | $23.19 | 2.5M |
| 2024-09-30 | 22.78 | $23.48 | 1.0M |
| 2024-09-27 | 22.71 | $23.16 | 588510 |
| 2024-09-26 | 22.66 | $22.98 | 1.2M |
| 2024-09-25 | 22.63 | $23.17 | 648600 |
| 2024-09-24 | 22.57 | $23.23 | 756832 |
| 2024-09-23 | 22.50 | $23.00 | 470702 |
| 2024-09-20 | 22.45 | $22.71 | 2.1M |
| 2024-09-19 | 22.42 | $22.68 | 1.1M |
| 2024-09-18 | 22.40 | $22.63 | 1.1M |
| 2024-09-17 | 22.37 | $22.75 | 705611 |
| 2024-09-16 | 22.33 | $23.01 | 995332 |
| 2024-09-13 | 22.26 | $22.97 | 906900 |
| 2024-09-12 | 22.19 | $22.89 | 606131 |
| 2024-09-11 | 22.11 | $22.49 | 426729 |
| 2024-09-10 | 22.07 | $22.52 | 471000 |
| 2024-09-09 | 22.03 | $22.34 | 542229 |
| 2024-09-06 | 21.99 | $22.19 | 769400 |
| 2024-09-05 | 21.97 | $22.61 | 1.0M |
| 2024-09-04 | 21.90 | $22.74 | 526400 |
| 2024-09-03 | 21.82 | $22.56 | 837723 |
| 2024-08-30 | 21.74 | $22.51 | 654900 |
| 2024-08-29 | 21.66 | $22.45 | 404245 |
| 2024-08-28 | 21.57 | $22.38 | 392200 |
| 2024-08-27 | 21.49 | $22.42 | 438400 |
| 2024-08-26 | 21.39 | $22.54 | 422915 |
| 2024-08-23 | 21.27 | $22.37 | 507639 |
| 2024-08-22 | 21.15 | $21.85 | 442500 |
| 2024-08-21 | 21.08 | $21.72 | 705209 |
| 2024-08-20 | 21.01 | $21.44 | 512136 |
| 2024-08-19 | 20.97 | $21.50 | 462720 |
| 2024-08-16 | 20.91 | $21.38 | 1.0M |
| 2024-08-15 | 20.86 | $21.61 | 969811 |
| 2024-08-14 | 20.78 | $21.25 | 751900 |
| 2024-08-13 | 20.73 | $21.32 | 381900 |
| 2024-08-12 | 20.67 | $21.30 | 529100 |
| 2024-08-09 | 20.61 | $21.55 | 583200 |
| 2024-08-08 | 20.51 | $21.43 | 1.1M |
| 2024-08-07 | 20.41 | $21.19 | 798700 |
| 2024-08-06 | 20.33 | $21.41 | 1.2M |
| 2024-08-05 | 20.21 | $20.80 | 1.2M |
| 2024-08-02 | 20.15 | $21.48 | 1.7M |
| 2024-08-01 | 20.01 | $21.66 | 1.9M |
| 2024-07-31 | 19.84 | $21.64 | 1.9M |
| 2024-07-30 | 19.65 | $21.30 | 1.2M |
| 2024-07-29 | 19.48 | $20.57 | 799500 |
| 2024-07-26 | 19.36 | $20.44 | 860611 |
| 2024-07-25 | 19.25 | $19.89 | 947535 |
| 2024-07-24 | 19.18 | $20.09 | 871306 |
| 2024-07-23 | 19.08 | $20.30 | 672700 |
| 2024-07-22 | 18.95 | $20.30 | 502100 |
| 2024-07-19 | 18.81 | $20.03 | 637934 |
| 2024-07-18 | 18.69 | $19.98 | 790603 |
| 2024-07-17 | 18.55 | $20.06 | 664500 |
| 2024-07-16 | 18.39 | $19.88 | 752638 |
| 2024-07-15 | 18.23 | $19.42 | 883431 |
| 2024-07-12 | 18.11 | $19.19 | 1.0M |
| 2024-07-11 | 17.99 | $19.07 | 1.0M |
| 2024-07-10 | 17.88 | $18.84 | 753300 |
| 2024-07-09 | 17.78 | $18.49 | 944516 |
| 2024-07-08 | 17.71 | $18.45 | 829630 |
| 2024-07-05 | 17.63 | $18.33 | 467300 |
| 2024-07-03 | 17.55 | $18.23 | 268247 |
| 2024-07-02 | 17.48 | $18.23 | 622807 |
| 2024-07-01 | 17.40 | $18.07 | 1.0M |
| 2024-06-28 | 17.33 | $17.92 | 1.9M |
| 2024-06-27 | 17.27 | $17.70 | 908500 |
| 2024-06-26 | 17.23 | $17.45 | 575200 |
| 2024-06-25 | 17.20 | $17.26 | 831629 |
| 2024-06-24 | 17.20 | $17.62 | 705600 |
| 2024-06-21 | 17.15 | $17.35 | 2.5M |
| 2024-06-20 | 17.13 | $17.29 | 998600 |
| 2024-06-18 | 17.11 | $17.23 | 1.0M |
| 2024-06-17 | 17.10 | $17.38 | 767200 |
| 2024-06-14 | 17.07 | $17.30 | 1.2M |
| 2024-06-13 | 17.05 | $17.30 | 524800 |
| 2024-06-12 | 17.02 | $17.08 | 623700 |
| 2024-06-11 | 17.01 | $16.89 | 693600 |
| 2024-06-10 | 17.03 | $16.93 | 701624 |
| 2024-06-07 | 17.04 | $17.03 | 909900 |
| 2024-06-06 | 17.04 | $17.34 | 426200 |
| 2024-06-05 | 17.01 | $17.30 | 504621 |
| 2024-06-04 | 16.98 | $17.38 | 769700 |
| 2024-06-03 | 16.93 | $17.49 | 869400 |
| 2024-05-31 | 16.88 | $17.24 | 1.4M |
| 2024-05-30 | 16.84 | $16.63 | 1.2M |
| 2024-05-29 | 16.86 | $16.43 | 1.2M |
| 2024-05-28 | 16.90 | $16.36 | 1.0M |
| 2024-05-24 | 16.96 | $16.36 | 905833 |
| 2024-05-23 | 17.02 | $16.61 | 691400 |
| 2024-05-22 | 17.07 | $16.81 | 718112 |
| 2024-05-21 | 17.10 | $16.88 | 476500 |
| 2024-05-20 | 17.12 | $16.96 | 581100 |
| 2024-05-17 | 17.14 | $17.29 | 459100 |
| 2024-05-16 | 17.12 | $17.26 | 635100 |
| 2024-05-15 | 17.10 | $17.31 | 600431 |
| 2024-05-14 | 17.08 | $17.31 | 416206 |
| 2024-05-13 | 17.06 | $17.16 | 346300 |
| 2024-05-10 | 17.05 | $17.03 | 546540 |
| 2024-05-09 | 17.05 | $16.88 | 428400 |
| 2024-05-08 | 17.07 | $16.85 | 591900 |
| 2024-05-07 | 17.09 | $17.15 | 472045 |
| 2024-05-06 | 17.08 | $16.89 | 756800 |
| 2024-05-03 | 17.10 | $16.92 | 716443 |
| 2024-05-02 | 17.12 | $17.30 | 702113 |
| 2024-05-01 | 17.11 | $17.09 | 794500 |
| 2024-04-30 | 17.11 | $17.28 | 1.5M |
| 2024-04-29 | 17.09 | $17.60 | 834842 |
| 2024-04-26 | 17.03 | $17.32 | 678206 |
| 2024-04-25 | 17.00 | $17.38 | 643300 |
| 2024-04-24 | 16.97 | $17.46 | 877725 |
| 2024-04-23 | 16.91 | $17.66 | 1.1M |
| 2024-04-22 | 16.83 | $17.42 | 1.3M |
| 2024-04-19 | 16.77 | $17.05 | 915600 |
| 2024-04-18 | 16.74 | $16.75 | 972800 |
| 2024-04-17 | 16.74 | $16.64 | 859600 |
| 2024-04-16 | 16.75 | $16.66 | 2.1M |
| 2024-04-15 | 16.76 | $17.23 | 2.8M |
| 2024-04-12 | 16.71 | $17.10 | 1.8M |
| 2024-04-11 | 16.67 | $17.00 | 1.1M |
| 2024-04-10 | 16.64 | $16.80 | 1.6M |
| 2024-04-09 | 16.62 | $17.25 | 913938 |
| 2024-04-08 | 16.56 | $16.81 | 639926 |
| 2024-04-05 | 16.53 | $16.53 | 1.2M |
| 2024-04-04 | 16.53 | $16.31 | 663300 |
| 2024-04-03 | 16.55 | $16.36 | 942533 |
| 2024-04-02 | 16.57 | $16.31 | 1.6M |
| 2024-04-01 | 16.60 | $16.86 | 775919 |
| 2024-03-28 | 16.57 | $17.01 | 1.5M |
| 2024-03-27 | 16.53 | $16.70 | 919500 |
| 2024-03-26 | 16.51 | $16.16 | 772738 |
| 2024-03-25 | 16.55 | $16.22 | 550107 |
| 2024-03-22 | 16.58 | $16.44 | 1.1M |
| 2024-03-21 | 16.60 | $17.09 | 1.1M |
| 2024-03-20 | 16.54 | $16.69 | 1.1M |
| 2024-03-19 | 16.53 | $16.46 | 647038 |
| 2024-03-18 | 16.54 | $16.35 | 819525 |
| 2024-03-15 | 16.56 | $16.17 | 3.9M |
| 2024-03-14 | 16.60 | $16.29 | 922900 |
| 2024-03-13 | 16.63 | $16.51 | 797200 |
| 2024-03-12 | 16.64 | $16.58 | 953200 |
| 2024-03-11 | 16.65 | $16.53 | 705535 |
| 2024-03-08 | 16.66 | $16.51 | 1.0M |
| 2024-03-07 | 16.68 | $16.45 | 731100 |
| 2024-03-06 | 16.70 | $16.54 | 1.1M |
| 2024-03-05 | 16.72 | $16.63 | 1.1M |
| 2024-03-04 | 16.73 | $16.75 | 980844 |
| 2024-03-01 | 16.72 | $16.73 | 1.4M |
| 2024-02-29 | 16.72 | $16.39 | 2.8M |
| 2024-02-28 | 16.76 | $16.56 | 2.1M |
| 2024-02-27 | 16.78 | $16.61 | 1.3M |
| 2024-02-26 | 16.80 | $16.40 | 804800 |
| 2024-02-23 | 16.84 | $16.56 | 1.1M |
| 2024-02-22 | 16.87 | $16.58 | 639340 |
| 2024-02-21 | 16.90 | $16.62 | 647200 |
| 2024-02-20 | 16.93 | $16.51 | 872526 |
| 2024-02-16 | 16.97 | $16.85 | 1.3M |
| 2024-02-15 | 16.98 | $16.96 | 1.1M |
| 2024-02-14 | 16.98 | $16.61 | 1.8M |
| 2024-02-13 | 17.02 | $16.78 | 1.2M |
| 2024-02-12 | 17.05 | $17.00 | 886105 |
| 2024-02-09 | 17.05 | $16.91 | 1.2M |
| 2024-02-08 | 17.07 | $17.17 | 618000 |
| 2024-02-07 | 17.06 | $16.96 | 627742 |
| 2024-02-06 | 17.07 | $17.04 | 711233 |
| 2024-02-05 | 17.07 | $16.76 | 884100 |
| 2024-02-02 | 17.11 | $16.89 | 813900 |
| 2024-02-01 | 17.13 | $17.28 | 2.3M |
| 2024-01-31 | 17.11 | $17.06 | 724007 |
| 2024-01-30 | 17.12 | $17.47 | 666600 |
| 2024-01-29 | 17.08 | $17.55 | 990700 |
| 2024-01-26 | 17.03 | $17.49 | 1.7M |
| 2024-01-25 | 16.98 | $17.59 | 1.4M |
| 2024-01-24 | 16.92 | $17.16 | 1.3M |
| 2024-01-23 | 16.89 | $17.15 | 1.3M |
| 2024-01-22 | 16.87 | $16.92 | 884900 |
| 2024-01-19 | 16.86 | $16.88 | 763585 |
| 2024-01-18 | 16.86 | $16.65 | 722809 |
| 2024-01-17 | 16.88 | $16.84 | 923000 |
| 2024-01-16 | 16.88 | $16.99 | 1.1M |
| 2024-01-12 | 16.87 | $17.17 | 760811 |
| 2024-01-11 | 16.84 | $17.25 | 1.2M |
| 2024-01-10 | 16.80 | $17.33 | 1.1M |
| 2024-01-09 | 16.74 | $17.21 | 5.8M |
| 2024-01-08 | 16.69 | $17.21 | 1.4M |
| 2024-01-05 | 16.64 | $16.82 | 947500 |
| 2024-01-04 | 16.62 | $16.81 | 1.2M |
| 2024-01-03 | 16.60 | $16.76 | 1.4M |
| 2024-01-02 | 16.58 | $17.18 | 1.2M |
| 2023-12-29 | 16.52 | $16.99 | 659229 |
| 2023-12-28 | 16.47 | $17.30 | 538007 |
| 2023-12-27 | 16.39 | $17.31 | 886322 |
| 2023-12-26 | 16.29 | $17.22 | 582922 |
| 2023-12-22 | 16.19 | $17.01 | 534100 |
| 2023-12-21 | 16.10 | $16.94 | 671508 |
| 2023-12-20 | 16.02 | $16.78 | 1.6M |
| 2023-12-19 | 15.94 | $16.83 | 897818 |
| 2023-12-18 | 15.84 | $16.68 | 1.1M |
| 2023-12-15 | 15.75 | $16.94 | 1.6M |
| 2023-12-14 | 15.63 | $17.25 | 991849 |
| 2023-12-13 | 15.46 | $16.61 | 1.2M |
| 2023-12-12 | 15.34 | $15.73 | 468243 |
| 2023-12-11 | 15.30 | $15.83 | 541130 |
| 2023-12-08 | 15.24 | $15.81 | 654303 |
| 2023-12-07 | 15.18 | $15.77 | 564000 |
| 2023-12-06 | 15.12 | $15.73 | 579136 |
| 2023-12-05 | 15.05 | $15.85 | 521026 |
| 2023-12-04 | 14.97 | $16.03 | 593725 |
| 2023-12-01 | 14.86 | $15.69 | 645800 |
| 2023-11-30 | 14.77 | $15.12 | 978649 |
| 2023-11-29 | 14.73 | $14.96 | 504319 |
| 2023-11-28 | 14.71 | $14.97 | 384917 |
| 2023-11-27 | 14.68 | $14.98 | 644908 |
| 2023-11-24 | 14.65 | $14.87 | 226015 |
| 2023-11-22 | 14.63 | $14.83 | 541446 |
| 2023-11-21 | 14.60 | $14.76 | 435245 |
| 2023-11-20 | 14.59 | $14.94 | 847747 |
| 2023-11-17 | 14.55 | $15.00 | 1.2M |
| 2023-11-16 | 14.50 | $14.87 | 777500 |
| 2023-11-15 | 14.46 | $15.02 | 704000 |
| 2023-11-14 | 14.41 | $15.08 | 910300 |
| 2023-11-13 | 14.34 | $14.26 | 722500 |
| 2023-11-10 | 14.34 | $14.38 | 497502 |
| 2023-11-09 | 14.34 | $14.17 | 549448 |
| 2023-11-08 | 14.36 | $14.60 | 609117 |
| 2023-11-07 | 14.33 | $14.63 | 450424 |
| 2023-11-06 | 14.30 | $14.98 | 646021 |
| 2023-11-03 | 14.23 | $15.33 | 905147 |
| 2023-11-02 | 14.11 | $14.91 | 846300 |
| 2023-11-01 | 14.03 | $14.47 | 985319 |
| 2023-10-31 | 13.98 | $14.32 | 1.3M |
| 2023-10-30 | 13.95 | $13.68 | 592510 |
| 2023-10-27 | 13.97 | $13.43 | 739900 |
| 2023-10-26 | 14.03 | $13.73 | 588500 |
| 2023-10-25 | 14.06 | $13.44 | 521019 |
| 2023-10-24 | 14.13 | $13.76 | 361000 |
| 2023-10-23 | 14.17 | $13.60 | 795600 |
| 2023-10-20 | 14.23 | $13.77 | 989631 |
| 2023-10-19 | 14.28 | $13.92 | 677500 |
| 2023-10-18 | 14.31 | $14.14 | 902100 |
| 2023-10-17 | 14.33 | $14.49 | 678916 |
| 2023-10-16 | 14.32 | $14.25 | 721900 |
| 2023-10-13 | 14.32 | $13.96 | 660200 |
| 2023-10-12 | 14.36 | $14.29 | 651641 |
| 2023-10-11 | 14.37 | $14.39 | 436914 |
| 2023-10-10 | 14.37 | $14.03 | 600023 |
| 2023-10-09 | 14.40 | $13.90 | 866900 |
| 2023-10-06 | 14.46 | $13.66 | 2.4M |
| 2023-10-05 | 14.54 | $13.80 | 695400 |
| 2023-10-04 | 14.62 | $13.72 | 649729 |
| 2023-10-03 | 14.71 | $13.50 | 1.4M |
| 2023-10-02 | 14.84 | $14.02 | 751718 |
| 2023-09-29 | 14.92 | $14.35 | 976508 |
| 2023-09-28 | 14.99 | $14.48 | 1.2M |
| 2023-09-27 | 15.04 | $14.50 | 1.4M |
| 2023-09-26 | 15.10 | $14.47 | 819101 |
| 2023-09-25 | 15.16 | $14.82 | 730000 |
| 2023-09-22 | 15.20 | $14.74 | 533600 |
| 2023-09-21 | 15.24 | $14.94 | 981000 |
| 2023-09-20 | 15.28 | $15.36 | 566635 |
| 2023-09-19 | 15.27 | $15.50 | 512736 |
| 2023-09-18 | 15.24 | $15.62 | 804900 |
| 2023-09-15 | 15.20 | $16.01 | 2.7M |
| 2023-09-14 | 15.12 | $15.93 | 1.1M |
| 2023-09-13 | 15.03 | $15.30 | 1.2M |
| 2023-09-12 | 15.01 | $15.29 | 462800 |
| 2023-09-11 | 14.98 | $15.13 | 453400 |
| 2023-09-08 | 14.96 | $15.16 | 588220 |
| 2023-09-07 | 14.94 | $15.21 | 908500 |
| 2023-09-06 | 14.91 | $15.15 | 979401 |
| 2023-09-05 | 14.88 | $14.76 | 598003 |
| 2023-09-01 | 14.90 | $14.97 | 533000 |
| 2023-08-31 | 14.89 | $14.89 | 639316 |
| 2023-08-30 | 14.89 | $14.94 | 850514 |
| 2023-08-29 | 14.89 | $14.87 | 737400 |
| 2023-08-28 | 14.89 | $14.60 | 846000 |
| 2023-08-25 | 14.92 | $14.38 | 656429 |
| 2023-08-24 | 14.97 | $14.37 | 672318 |
| 2023-08-23 | 15.04 | $14.33 | 435000 |
| 2023-08-22 | 15.11 | $14.16 | 652202 |
| 2023-08-21 | 15.21 | $14.20 | 848200 |
| 2023-08-18 | 15.32 | $14.65 | 555800 |
| 2023-08-17 | 15.39 | $14.55 | 612411 |
| 2023-08-16 | 15.48 | $14.87 | 573746 |
| 2023-08-15 | 15.54 | $15.18 | 563600 |
| 2023-08-14 | 15.58 | $15.48 | 449438 |
| 2023-08-11 | 15.59 | $15.69 | 844213 |
| 2023-08-10 | 15.58 | $15.68 | 1.0M |
| 2023-08-09 | 15.57 | $15.82 | 2.6M |
| 2023-08-08 | 15.54 | $15.82 | 987400 |
| 2023-08-07 | 15.51 | $16.15 | 810800 |
| 2023-08-04 | 15.44 | $16.09 | 884634 |
| 2023-08-03 | 15.38 | $16.02 | 720200 |
| 2023-08-02 | 15.31 | $15.98 | 2.0M |
| 2023-08-01 | 15.24 | $15.75 | 721900 |
| 2023-07-31 | 15.18 | $15.71 | 643000 |
| 2023-07-28 | 15.13 | $15.55 | 660240 |
| 2023-07-27 | 15.08 | $15.33 | 595000 |
| 2023-07-26 | 15.06 | $15.60 | 678828 |
| 2023-07-25 | 15.00 | $15.45 | 460000 |
| 2023-07-24 | 14.95 | $15.63 | 1.0M |
| 2023-07-21 | 14.88 | $15.58 | 465027 |
| 2023-07-20 | 14.81 | $15.66 | 445400 |
| 2023-07-19 | 14.72 | $15.61 | 707711 |
| 2023-07-18 | 14.63 | $15.29 | 466710 |
| 2023-07-17 | 14.56 | $15.15 | 605020 |
| 2023-07-14 | 14.49 | $15.04 | 558508 |
| 2023-07-13 | 14.44 | $15.07 | 673600 |
| 2023-07-12 | 14.37 | $14.99 | 812645 |
| 2023-07-11 | 14.31 | $15.03 | 1.3M |
| 2023-07-10 | 14.23 | $14.68 | 455700 |
| 2023-07-07 | 14.18 | $14.57 | 598749 |
| 2023-07-06 | 14.14 | $14.59 | 856800 |
| 2023-07-05 | 14.09 | $14.59 | 849100 |
| 2023-07-03 | 14.04 | $14.60 | 312000 |
| 2023-06-30 | 13.98 | $14.39 | 1.1M |
| 2023-06-29 | 13.94 | $14.33 | 567243 |
| 2023-06-28 | 13.90 | $14.12 | 597300 |
| 2023-06-27 | 13.88 | $14.24 | 603206 |
| 2023-06-26 | 13.84 | $13.97 | 699829 |
| 2023-06-23 | 13.82 | $13.47 | 912000 |
| 2023-06-22 | 13.86 | $13.81 | 682500 |
| 2023-06-21 | 13.87 | $14.08 | 678400 |
| 2023-06-20 | 13.84 | $14.35 | 998042 |
| 2023-06-16 | 13.79 | $14.48 | 1.8M |
| 2023-06-15 | 13.72 | $14.26 | 915900 |
| 2023-06-14 | 13.66 | $14.25 | 832636 |
| 2023-06-13 | 13.60 | $14.30 | 625529 |
| 2023-06-12 | 13.53 | $14.35 | 735000 |
| 2023-06-09 | 13.44 | $14.41 | 503200 |
| 2023-06-08 | 13.34 | $14.39 | 920600 |
| 2023-06-07 | 13.23 | $14.35 | 1.3M |
| 2023-06-06 | 13.11 | $13.71 | 707400 |
| 2023-06-05 | 13.04 | $13.20 | 659936 |
| 2023-06-02 | 13.03 | $13.45 | 889645 |
| 2023-06-01 | 12.98 | $12.86 | 703500 |
| 2023-05-31 | 13.00 | $12.87 | 1.1M |
| 2023-05-30 | 13.01 | $12.79 | 421500 |
| 2023-05-26 | 13.03 | $12.82 | 586400 |
| 2023-05-25 | 13.05 | $12.59 | 560900 |
| 2023-05-24 | 13.10 | $12.89 | 644600 |
| 2023-05-23 | 13.12 | $13.18 | 1.3M |
| 2023-05-22 | 13.12 | $12.98 | 774444 |
| 2023-05-19 | 13.13 | $12.72 | 529725 |
| 2023-05-18 | 13.18 | $12.89 | 746600 |
| 2023-05-17 | 13.21 | $12.91 | 724245 |
| 2023-05-16 | 13.24 | $12.68 | 689330 |
| 2023-05-15 | 13.30 | $13.35 | 555646 |
| 2023-05-12 | 13.29 | $13.18 | 458300 |
| 2023-05-11 | 13.30 | $13.15 | 538700 |
| 2023-05-10 | 13.32 | $13.24 | 803200 |
| 2023-05-09 | 13.33 | $13.08 | 839036 |
| 2023-05-08 | 13.35 | $13.35 | 588605 |
| 2023-05-05 | 13.36 | $13.47 | 653000 |
| 2023-05-04 | 13.34 | $13.40 | 833500 |
| 2023-05-03 | 13.34 | $13.38 | 1.1M |
| 2023-05-02 | 13.33 | $13.17 | 618025 |
| 2023-05-01 | 13.35 | $13.49 | 1.1M |
| 2023-04-28 | 13.33 | $13.51 | 747020 |
| 2023-04-27 | 13.32 | $13.10 | 500616 |
| 2023-04-26 | 13.34 | $12.79 | 740100 |
| 2023-04-25 | 13.40 | $13.09 | 692905 |
| 2023-04-24 | 13.43 | $13.09 | 723710 |
| 2023-04-21 | 13.46 | $13.40 | 511800 |
| 2023-04-20 | 13.47 | $13.34 | 552729 |
| 2023-04-19 | 13.49 | $13.47 | 815200 |
| 2023-04-18 | 13.49 | $13.34 | 641338 |
| 2023-04-17 | 13.50 | $13.28 | 467700 |
| 2023-04-14 | 13.53 | $13.02 | 417800 |
| 2023-04-13 | 13.58 | $13.18 | 472000 |
| 2023-04-12 | 13.62 | $13.23 | 553600 |
| 2023-04-11 | 13.66 | $13.59 | 681400 |
| 2023-04-10 | 13.67 | $13.61 | 536631 |
| 2023-04-06 | 13.68 | $13.69 | 320707 |
| 2023-04-05 | 13.68 | $13.52 | 432400 |
| 2023-04-04 | 13.69 | $13.78 | 474600 |
| 2023-04-03 | 13.68 | $13.89 | 621600 |
| 2023-03-31 | 13.66 | $13.95 | 817700 |
| 2023-03-30 | 13.63 | $13.52 | 526700 |
| 2023-03-29 | 13.64 | $13.60 | 762300 |
| 2023-03-28 | 13.65 | $13.42 | 690800 |
| 2023-03-27 | 13.67 | $13.34 | 546700 |
| 2023-03-24 | 13.70 | $13.27 | 486149 |
| 2023-03-23 | 13.75 | $12.83 | 807500 |
| 2023-03-22 | 13.85 | $12.92 | 982000 |
| 2023-03-21 | 13.94 | $13.62 | 752207 |
| 2023-03-20 | 13.98 | $13.35 | 777719 |
| 2023-03-17 | 14.04 | $13.06 | 1.9M |
| 2023-03-16 | 14.15 | $13.64 | 2.1M |
| 2023-03-15 | 14.20 | $13.71 | 1.8M |
| 2023-03-14 | 14.25 | $13.73 | 744818 |
| 2023-03-13 | 14.31 | $13.22 | 722200 |
| 2023-03-10 | 14.42 | $13.18 | 527767 |
| 2023-03-09 | 14.55 | $13.79 | 356800 |
| 2023-03-08 | 14.63 | $14.11 | 449735 |
| 2023-03-07 | 14.69 | $13.94 | 811151 |
| 2023-03-06 | 14.77 | $14.37 | 468500 |
| 2023-03-03 | 14.81 | $14.59 | 530647 |
| 2023-03-02 | 14.83 | $14.49 | 641102 |
| 2023-03-01 | 14.87 | $14.48 | 649701 |
| 2023-02-28 | 14.91 | $14.57 | 684400 |
| 2023-02-27 | 14.95 | $14.61 | 728900 |
| 2023-02-24 | 14.98 | $14.58 | 502204 |
| 2023-02-23 | 15.02 | $14.72 | 552700 |
| 2023-02-22 | 15.05 | $14.47 | 638608 |
| 2023-02-21 | 15.12 | $14.54 | 594104 |
| 2023-02-17 | 15.18 | $15.16 | 643734 |
| 2023-02-16 | 15.18 | $15.31 | 450835 |
| 2023-02-15 | 15.16 | $15.34 | 576225 |
| 2023-02-14 | 15.15 | $14.99 | 232703 |
| 2023-02-13 | 15.16 | $15.13 | 331523 |
| 2023-02-10 | 15.17 | $15.00 | 255904 |
| 2023-02-09 | 15.18 | $14.80 | 458700 |
| 2023-02-08 | 15.22 | $15.15 | 408000 |
| 2023-02-07 | 15.23 | $15.50 | 420100 |
| 2023-02-06 | 15.20 | $15.47 | 288300 |
| 2023-02-03 | 15.17 | $15.70 | 440900 |
| 2023-02-02 | 15.12 | $15.98 | 651619 |
| 2023-02-01 | 15.03 | $15.54 | 497910 |
| 2023-01-31 | 14.98 | $15.53 | 681800 |
| 2023-01-30 | 14.92 | $15.06 | 338640 |
| 2023-01-27 | 14.90 | $15.61 | 724000 |
| 2023-01-26 | 14.83 | $15.16 | 408800 |
| 2023-01-25 | 14.79 | $14.99 | 307444 |
| 2023-01-24 | 14.77 | $15.16 | 554443 |
| 2023-01-23 | 14.73 | $15.08 | 297300 |
| 2023-01-20 | 14.69 | $14.97 | 439100 |
| 2023-01-19 | 14.66 | $14.77 | 588300 |
| 2023-01-18 | 14.65 | $14.88 | 440200 |
| 2023-01-17 | 14.63 | $15.22 | 375700 |
| 2023-01-13 | 14.57 | $15.06 | 593630 |
| 2023-01-12 | 14.52 | $15.44 | 902100 |
| 2023-01-11 | 14.42 | $14.64 | 1.1M |
| 2023-01-10 | 14.40 | $13.98 | 958800 |
| 2023-01-09 | 14.44 | $14.15 | 531100 |
| 2023-01-06 | 14.47 | $14.52 | 537400 |
| 2023-01-05 | 14.46 | $14.43 | 441100 |
| 2023-01-04 | 14.47 | $14.73 | 418032 |
| 2023-01-03 | 14.44 | $14.50 | 510647 |
| 2022-12-30 | 14.43 | $14.35 | 339300 |
| 2022-12-29 | 14.44 | $14.35 | 427100 |
| 2022-12-28 | 14.45 | $14.01 | 364230 |
| 2022-12-27 | 14.50 | $14.39 | 309049 |
| 2022-12-23 | 14.51 | $14.30 | 267380 |
| 2022-12-22 | 14.53 | $14.11 | 381900 |
| 2022-12-21 | 14.58 | $14.14 | 485200 |
| 2022-12-20 | 14.62 | $14.08 | 427400 |
| 2022-12-19 | 14.68 | $13.97 | 565844 |
| 2022-12-16 | 14.75 | $14.28 | 3.0M |
| 2022-12-15 | 14.80 | $14.70 | 702200 |
| 2022-12-14 | 14.81 | $14.99 | 1.2M |
| 2022-12-13 | 14.80 | $14.98 | 1.1M |
| 2022-12-12 | 14.78 | $14.74 | 372313 |
| 2022-12-09 | 14.78 | $14.70 | 544800 |
| 2022-12-08 | 14.79 | $14.82 | 339800 |
| 2022-12-07 | 14.79 | $14.72 | 455047 |
| 2022-12-06 | 14.79 | $14.64 | 406500 |
| 2022-12-05 | 14.81 | $14.81 | 388800 |
| 2022-12-02 | 14.81 | $15.16 | 447100 |
| 2022-12-01 | 14.77 | $15.10 | 433500 |
| 2022-11-30 | 14.74 | $15.38 | 583500 |
| 2022-11-29 | 14.67 | $15.20 | 466605 |
| 2022-11-28 | 14.61 | $14.69 | 478618 |
| 2022-11-25 | 14.61 | $15.18 | 179018 |
| 2022-11-23 | 14.55 | $15.07 | 412849 |
| 2022-11-22 | 14.49 | $15.00 | 628100 |
| 2022-11-21 | 14.44 | $14.86 | 697100 |
| 2022-11-18 | 14.39 | $14.90 | 883800 |
| 2022-11-17 | 14.34 | $14.95 | 695609 |
| 2022-11-16 | 14.28 | $14.78 | 634426 |
| 2022-11-15 | 14.22 | $15.23 | 547300 |
| 2022-11-14 | 14.12 | $14.94 | 567135 |
| 2022-11-11 | 14.03 | $15.11 | 821800 |
| 2022-11-10 | 13.92 | $15.19 | 766600 |
| 2022-11-09 | 13.78 | $14.08 | 448900 |
| 2022-11-08 | 13.75 | $14.19 | 663748 |
| 2022-11-07 | 13.70 | $14.33 | 740712 |
| 2022-11-04 | 13.64 | $14.15 | 891234 |
| 2022-11-03 | 13.58 | $13.75 | 522600 |
| 2022-11-02 | 13.57 | $13.77 | 730539 |
| 2022-11-01 | 13.55 | $14.19 | 452700 |
| 2022-10-31 | 13.48 | $13.97 | 457000 |
| 2022-10-28 | 13.43 | $13.97 | 529400 |
| 2022-10-27 | 13.37 | $13.70 | 409323 |
| 2022-10-26 | 13.33 | $13.60 | 396700 |
| 2022-10-25 | 13.30 | $13.80 | 812700 |
| 2022-10-24 | 13.25 | $13.05 | 930600 |
| 2022-10-21 | 13.27 | $13.02 | 512700 |
| 2022-10-20 | 13.30 | $12.71 | 532445 |
| 2022-10-19 | 13.36 | $13.03 | 463700 |
| 2022-10-18 | 13.40 | $13.41 | 642800 |
| 2022-10-17 | 13.40 | $13.21 | 601146 |
| 2022-10-14 | 13.42 | $12.77 | 520900 |
| 2022-10-13 | 13.48 | $13.03 | 792648 |
| 2022-10-12 | 13.53 | $12.73 | 907838 |
| 2022-10-11 | 13.62 | $12.79 | 850400 |
| 2022-10-10 | 13.70 | $12.48 | 475600 |
| 2022-10-07 | 13.83 | $12.47 | 645547 |
| 2022-10-06 | 13.98 | $12.79 | 803248 |
| 2022-10-05 | 14.10 | $13.20 | 826600 |
| 2022-10-04 | 14.20 | $13.40 | 644600 |
| 2022-10-03 | 14.28 | $12.85 | 654637 |
| 2022-09-30 | 14.43 | $12.62 | 1.1M |
| 2022-09-29 | 14.62 | $12.49 | 576400 |
| 2022-09-28 | 14.84 | $13.27 | 1.0M |
| 2022-09-27 | 15.01 | $12.86 | 801200 |
| 2022-09-26 | 15.24 | $12.91 | 754740 |
| 2022-09-23 | 15.48 | $13.75 | 1.1M |
| 2022-09-22 | 15.66 | $14.20 | 644000 |
| 2022-09-21 | 15.82 | $14.77 | 411525 |
| 2022-09-20 | 15.93 | $15.13 | 358817 |
| 2022-09-19 | 16.01 | $15.45 | 543349 |
| 2022-09-16 | 16.07 | $15.33 | 994900 |
| 2022-09-15 | 16.15 | $15.07 | 465800 |
| 2022-09-14 | 16.26 | $15.27 | 481100 |
| 2022-09-13 | 16.37 | $15.54 | 594524 |
| 2022-09-12 | 16.45 | $16.50 | 609521 |
| 2022-09-09 | 16.45 | $16.46 | 469232 |
| 2022-09-08 | 16.45 | $16.18 | 416001 |
| 2022-09-07 | 16.48 | $16.21 | 501600 |
| 2022-09-06 | 16.50 | $15.90 | 555100 |
| 2022-09-02 | 16.57 | $15.87 | 593919 |
| 2022-09-01 | 16.64 | $15.79 | 602321 |
| 2022-08-31 | 16.73 | $15.93 | 992700 |
| 2022-08-30 | 16.81 | $16.21 | 391726 |
| 2022-08-29 | 16.88 | $16.27 | 567505 |
| 2022-08-26 | 16.94 | $16.60 | 429400 |
| 2022-08-25 | 16.98 | $16.94 | 371348 |
| 2022-08-24 | 16.98 | $16.61 | 277036 |
| 2022-08-23 | 17.02 | $16.61 | 369401 |
| 2022-08-22 | 17.06 | $16.66 | 662700 |
| 2022-08-19 | 17.11 | $17.19 | 447400 |
| 2022-08-18 | 17.10 | $17.67 | 404540 |
| 2022-08-17 | 17.04 | $17.60 | 444018 |
| 2022-08-16 | 16.98 | $18.07 | 924200 |
| 2022-08-15 | 16.86 | $17.81 | 434330 |
| 2022-08-12 | 16.76 | $17.80 | 587428 |
| 2022-08-11 | 16.65 | $17.32 | 834510 |
| 2022-08-10 | 16.58 | $17.07 | 711914 |
| 2022-08-09 | 16.53 | $16.47 | 535646 |
| 2022-08-08 | 16.54 | $16.58 | 668845 |
| 2022-08-05 | 16.53 | $16.20 | 422748 |
| 2022-08-04 | 16.57 | $16.23 | 987100 |
| 2022-08-03 | 16.61 | $16.32 | 2.0M |
| 2022-08-02 | 16.64 | $16.73 | 503735 |
| 2022-08-01 | 16.63 | $17.09 | 499721 |
| 2022-07-29 | 16.58 | $17.13 | 651041 |
| 2022-07-28 | 16.52 | $17.07 | 551934 |
| 2022-07-27 | 16.46 | $16.76 | 585430 |
| 2022-07-26 | 16.43 | $16.40 | 546533 |
| 2022-07-25 | 16.43 | $16.67 | 650400 |
| 2022-07-22 | 16.41 | $16.60 | 681200 |
| 2022-07-21 | 16.39 | $16.79 | 603614 |
| 2022-07-20 | 16.34 | $16.78 | 789300 |
| 2022-07-19 | 16.30 | $16.72 | 687515 |
| 2022-07-18 | 16.25 | $16.36 | 928814 |
| 2022-07-15 | 16.24 | $16.00 | 740500 |
| 2022-07-14 | 16.27 | $15.61 | 802312 |
| 2022-07-13 | 16.34 | $15.90 | 951029 |
| 2022-07-12 | 16.38 | $16.17 | 515100 |
| 2022-07-11 | 16.41 | $15.73 | 999246 |
| 2022-07-08 | 16.48 | $15.69 | 415400 |
| 2022-07-07 | 16.56 | $15.79 | 503400 |
| 2022-07-06 | 16.64 | $15.74 | 761847 |
| 2022-07-05 | 16.74 | $16.03 | 817716 |
| 2022-07-01 | 16.81 | $16.16 | 1.5M |
| 2022-06-30 | 16.88 | $15.62 | 1.9M |
| 2022-06-29 | 17.01 | $15.86 | 837016 |
| 2022-06-28 | 17.13 | $16.21 | 878200 |
| 2022-06-27 | 17.23 | $16.46 | 1.2M |
| 2022-06-24 | 17.31 | $16.19 | 2.4M |
| 2022-06-23 | 17.43 | $15.88 | 1.6M |
| 2022-06-22 | 17.59 | $15.60 | 1.2M |
| 2022-06-21 | 17.80 | $15.74 | 1.1M |
| 2022-06-17 | 18.02 | $15.89 | 3.2M |
| 2022-06-16 | 18.25 | $15.87 | 1.1M |
| 2022-06-15 | 18.50 | $16.23 | 1.2M |
| 2022-06-14 | 18.74 | $16.09 | 963400 |
| 2022-06-13 | 19.01 | $16.50 | 746747 |
| 2022-06-10 | 19.28 | $17.89 | 669900 |
| 2022-06-09 | 19.42 | $18.50 | 521400 |
| 2022-06-08 | 19.52 | $19.32 | 629500 |
| 2022-06-07 | 19.54 | $19.66 | 647817 |
| 2022-06-06 | 19.53 | $19.34 | 930115 |
| 2022-06-03 | 19.55 | $19.35 | 593800 |
| 2022-06-02 | 19.57 | $19.59 | 667736 |
| 2022-06-01 | 19.57 | $19.50 | 936424 |
| 2022-05-31 | 19.58 | $19.66 | 781300 |
| 2022-05-27 | 19.57 | $19.99 | 516910 |
| 2022-05-26 | 19.52 | $19.51 | 1.2M |
| 2022-05-25 | 19.53 | $18.75 | 1.0M |
| 2022-05-24 | 19.61 | $18.33 | 1.3M |
| 2022-05-23 | 19.74 | $18.20 | 1.4M |
| 2022-05-20 | 19.91 | $18.20 | 807041 |
| 2022-05-19 | 20.08 | $18.94 | 806800 |
| 2022-05-18 | 20.21 | $19.64 | 684800 |
| 2022-05-17 | 20.26 | $20.46 | 424126 |
| 2022-05-16 | 20.24 | $19.75 | 511500 |
| 2022-05-13 | 20.30 | $19.69 | 1.0M |
| 2022-05-12 | 20.36 | $19.23 | 531900 |
| 2022-05-11 | 20.48 | $18.74 | 459700 |
| 2022-05-10 | 20.66 | $18.95 | 429000 |
| 2022-05-09 | 20.84 | $19.33 | 548748 |
| 2022-05-06 | 21.00 | $20.06 | 779215 |
| 2022-05-05 | 21.10 | $20.57 | 736734 |
| 2022-05-04 | 21.16 | $21.41 | 1.0M |
| 2022-05-03 | 21.13 | $20.74 | 747109 |
| 2022-05-02 | 21.17 | $20.31 | 568100 |
| 2022-04-29 | 21.26 | $20.92 | 1.2M |
| 2022-04-28 | 21.30 | $21.75 | 659000 |
| 2022-04-27 | 21.25 | $20.96 | 802100 |
| 2022-04-26 | 21.28 | $21.10 | 827227 |
| 2022-04-25 | 21.30 | $21.04 | 634932 |
| 2022-04-22 | 21.32 | $21.03 | 564100 |
| 2022-04-21 | 21.36 | $21.44 | 469300 |
| 2022-04-20 | 21.35 | $21.75 | 356908 |
| 2022-04-19 | 21.30 | $21.51 | 395449 |
| 2022-04-18 | 21.28 | $21.24 | 444800 |
| 2022-04-14 | 21.29 | $21.19 | 351602 |
| 2022-04-13 | 21.30 | $21.30 | 380908 |
| 2022-04-12 | 21.30 | $20.94 | 555800 |
| 2022-04-11 | 21.34 | $20.70 | 613443 |
| 2022-04-08 | 21.40 | $20.77 | 525119 |
| 2022-04-07 | 21.47 | $20.83 | 942008 |
| 2022-04-06 | 21.54 | $21.12 | 924039 |
| 2022-04-05 | 21.58 | $20.97 | 503225 |
| 2022-04-04 | 21.64 | $21.45 | 653200 |
| 2022-04-01 | 21.66 | $21.76 | 750500 |
| 2022-03-31 | 21.65 | $21.67 | 960300 |
| 2022-03-30 | 21.65 | $21.93 | 903200 |
| 2022-03-29 | 21.62 | $22.40 | 1.2M |
| 2022-03-28 | 21.54 | $21.65 | 463845 |
| 2022-03-25 | 21.53 | $21.73 | 698839 |
| 2022-03-24 | 21.51 | $21.24 | 744940 |
| 2022-03-23 | 21.54 | $21.39 | 417949 |
| 2022-03-22 | 21.55 | $21.90 | 612512 |
| 2022-03-21 | 21.52 | $21.77 | 404802 |
| 2022-03-18 | 21.49 | $22.00 | 1.2M |
| 2022-03-17 | 21.44 | $21.99 | 622700 |
| 2022-03-16 | 21.38 | $21.93 | 860427 |
| 2022-03-15 | 21.32 | $21.56 | 740000 |
| 2022-03-14 | 21.29 | $21.52 | 746841 |
| 2022-03-11 | 21.27 | $21.58 | 504000 |
| 2022-03-10 | 21.24 | $21.77 | 546942 |
| 2022-03-09 | 21.18 | $21.74 | 513819 |
| 2022-03-08 | 21.12 | $21.60 | 410840 |
| 2022-03-07 | 21.07 | $21.26 | 483300 |
| 2022-03-04 | 21.05 | $21.98 | 500713 |
| 2022-03-03 | 20.95 | $21.99 | 361400 |
| 2022-03-02 | 20.84 | $21.73 | 464203 |
| 2022-03-01 | 20.75 | $21.20 | 888700 |
| 2022-02-28 | 20.70 | $21.44 | 636728 |
| 2022-02-25 | 20.63 | $21.78 | 776228 |
| 2022-02-24 | 20.51 | $21.19 | 1.0M |
| 2022-02-23 | 20.43 | $20.88 | 841600 |
| 2022-02-22 | 20.39 | $21.14 | 817500 |
| 2022-02-18 | 20.31 | $21.26 | 831633 |
| 2022-02-17 | 20.21 | $20.94 | 485300 |
| 2022-02-16 | 20.13 | $20.88 | 794100 |
| 2022-02-15 | 20.05 | $19.88 | 495100 |
| 2022-02-14 | 20.07 | $19.50 | 770300 |
| 2022-02-11 | 20.13 | $19.86 | 797341 |
| 2022-02-10 | 20.16 | $20.00 | 926000 |
| 2022-02-09 | 20.17 | $19.92 | 619600 |
| 2022-02-08 | 20.20 | $19.69 | 451442 |
| 2022-02-07 | 20.25 | $19.40 | 467441 |
| 2022-02-04 | 20.34 | $19.17 | 502000 |
| 2022-02-03 | 20.47 | $19.26 | 333700 |
| 2022-02-02 | 20.59 | $19.68 | 419400 |
| 2022-02-01 | 20.69 | $19.57 | 604144 |
| 2022-01-31 | 20.81 | $19.79 | 782000 |
| 2022-01-28 | 20.91 | $19.89 | 535647 |
| 2022-01-27 | 21.02 | $19.60 | 780312 |
| 2022-01-26 | 21.17 | $19.93 | 597913 |
| 2022-01-25 | 21.30 | $20.28 | 470000 |
| 2022-01-24 | 21.41 | $20.11 | 487600 |
| 2022-01-21 | 21.55 | $20.17 | 579126 |
| 2022-01-20 | 21.69 | $20.57 | 390814 |
| 2022-01-19 | 21.81 | $20.94 | 350300 |
| 2022-01-18 | 21.90 | $21.81 | 505400 |
| 2022-01-14 | 21.91 | $22.46 | 494822 |
| 2022-01-13 | 21.86 | $22.51 | 343236 |
| 2022-01-12 | 21.79 | $21.91 | 354500 |
| 2022-01-11 | 21.77 | $21.86 | 273700 |
| 2022-01-10 | 21.76 | $22.04 | 376740 |
| 2022-01-07 | 21.74 | $22.19 | 955800 |
| 2022-01-06 | 21.69 | $22.25 | 363000 |
| 2022-01-05 | 21.63 | $22.14 | 323300 |
| 2022-01-04 | 21.57 | $22.41 | 513624 |
| 2022-01-03 | 21.49 | $22.00 | 370400 |
| 2021-12-31 | 21.43 | $21.83 | 617528 |
| 2021-12-30 | 21.39 | $21.79 | 464600 |
| 2021-12-29 | 21.35 | $21.74 | 473625 |
| 2021-12-28 | 21.31 | $21.79 | 477812 |
| 2021-12-27 | 21.26 | $21.58 | 349810 |
| 2021-12-23 | 21.22 | $21.38 | 288500 |
| 2021-12-22 | 21.21 | $21.37 | 414634 |
| 2021-12-21 | 21.19 | $21.33 | 600815 |
| 2021-12-20 | 21.17 | $20.42 | 662700 |
| 2021-12-17 | 21.25 | $20.48 | 2.2M |
| 2021-12-16 | 21.33 | $20.41 | 823701 |
| 2021-12-15 | 21.43 | $20.58 | 960657 |
| 2021-12-14 | 21.52 | $20.79 | 616400 |
| 2021-12-13 | 21.60 | $20.85 | 500200 |
| 2021-12-10 | 21.68 | $21.40 | 554424 |
| 2021-12-09 | 21.70 | $21.61 | 409000 |
| 2021-12-08 | 21.71 | $22.25 | 358612 |
| 2021-12-07 | 21.66 | $21.94 | 447902 |
| 2021-12-06 | 21.63 | $21.85 | 655744 |
| 2021-12-03 | 21.61 | $21.03 | 449742 |
| 2021-12-02 | 21.67 | $20.98 | 556100 |
| 2021-12-01 | 21.74 | $19.90 | 619241 |
| 2021-11-30 | 21.93 | $20.19 | 1.6M |
| 2021-11-29 | 22.12 | $21.36 | 878325 |
| 2021-11-26 | 22.19 | $21.19 | 319047 |
| 2021-11-24 | 22.30 | $22.44 | 289323 |
| 2021-11-23 | 22.29 | $22.17 | 326521 |
| 2021-11-22 | 22.30 | $22.21 | 322445 |
| 2021-11-19 | 22.31 | $22.11 | 281727 |
| 2021-11-18 | 22.33 | $22.43 | 421307 |
| 2021-11-17 | 22.32 | $22.26 | 384648 |
| 2021-11-16 | 22.32 | $22.24 | 493500 |
| 2021-11-15 | 22.33 | $22.46 | 446500 |
| 2021-11-12 | 22.32 | $22.30 | 387100 |
| 2021-11-11 | 22.32 | $22.83 | 342507 |
| 2021-11-10 | 22.27 | $22.66 | 410300 |
| 2021-11-09 | 22.23 | $22.45 | 614900 |
| 2021-11-08 | 22.20 | $22.58 | 499600 |
| 2021-11-05 | 22.16 | $23.10 | 647315 |
| 2021-11-04 | 22.06 | $22.40 | 569907 |
| 2021-11-03 | 22.03 | $22.74 | 623500 |
| 2021-11-02 | 21.95 | $22.04 | 497821 |
| 2021-11-01 | 21.94 | $21.97 | 635008 |
| 2021-10-29 | 21.94 | $21.38 | 857823 |
| 2021-10-28 | 22.00 | $21.65 | 677825 |
| 2021-10-27 | 22.04 | $21.94 | 1.2M |
| 2021-10-26 | 22.05 | $22.56 | 668726 |
| 2021-10-25 | 21.99 | $22.58 | 536943 |
| 2021-10-22 | 21.93 | $22.54 | 514740 |
| 2021-10-21 | 21.87 | $22.53 | 1.3M |
| 2021-10-20 | 21.80 | $22.77 | 802645 |
| 2021-10-19 | 21.70 | $22.52 | 602007 |
| 2021-10-18 | 21.61 | $22.84 | 464800 |
| 2021-10-15 | 21.48 | $22.43 | 596649 |
| 2021-10-14 | 21.38 | $22.53 | 574037 |
| 2021-10-13 | 21.26 | $22.32 | 401923 |
| 2021-10-12 | 21.15 | $21.99 | 294111 |
| 2021-10-11 | 21.06 | $21.70 | 334700 |
| 2021-10-08 | 20.99 | $21.55 | 239900 |
| 2021-10-07 | 20.93 | $21.62 | 379012 |
| 2021-10-06 | 20.86 | $21.27 | 769300 |
| 2021-10-05 | 20.82 | $21.10 | 534327 |
| 2021-10-04 | 20.79 | $21.64 | 588921 |
| 2021-10-01 | 20.70 | $21.30 | 620400 |
| 2021-09-30 | 20.63 | $20.41 | 500700 |
| 2021-09-29 | 20.66 | $21.06 | 738642 |
| 2021-09-28 | 20.62 | $20.67 | 800304 |
| 2021-09-27 | 20.61 | $20.28 | 557804 |
| 2021-09-24 | 20.65 | $20.43 | 287438 |
| 2021-09-23 | 20.67 | $20.61 | 270034 |
| 2021-09-22 | 20.67 | $20.36 | 277234 |
| 2021-09-21 | 20.71 | $20.08 | 333400 |
| 2021-09-20 | 20.77 | $20.09 | 463543 |
| 2021-09-17 | 20.84 | $20.25 | 1.1M |
| 2021-09-16 | 20.91 | $20.82 | 332846 |
| 2021-09-15 | 20.92 | $20.73 | 316946 |
| 2021-09-14 | 20.94 | $20.65 | 315900 |
| 2021-09-13 | 20.97 | $20.76 | 572200 |
| 2021-09-10 | 20.99 | $20.03 | 471147 |
| 2021-09-09 | 21.09 | $20.55 | 719800 |
| 2021-09-08 | 21.15 | $20.90 | 529042 |
| 2021-09-07 | 21.17 | $21.15 | 273949 |
| 2021-09-03 | 21.17 | $21.37 | 391849 |
| 2021-09-02 | 21.15 | $21.45 | 527300 |
| 2021-09-01 | 21.12 | $21.43 | 818400 |
| 2021-08-31 | 21.09 | $21.22 | 652900 |
| 2021-08-30 | 21.08 | $21.23 | 446828 |
| 2021-08-27 | 21.06 | $21.45 | 566340 |
| 2021-08-26 | 21.02 | $20.90 | 350505 |
| 2021-08-25 | 21.03 | $21.14 | 320440 |
| 2021-08-24 | 21.02 | $20.98 | 390613 |
| 2021-08-23 | 21.02 | $20.63 | 326800 |
| 2021-08-20 | 21.06 | $20.60 | 564218 |
| 2021-08-19 | 21.11 | $20.38 | 369609 |
| 2021-08-18 | 21.19 | $20.49 | 366300 |
| 2021-08-17 | 21.26 | $20.51 | 531611 |
| 2021-08-16 | 21.34 | $20.98 | 346700 |
| 2021-08-13 | 21.38 | $21.42 | 286904 |
| 2021-08-12 | 21.38 | $21.43 | 333400 |
| 2021-08-11 | 21.37 | $21.64 | 300600 |
| 2021-08-10 | 21.34 | $21.47 | 223544 |
| 2021-08-09 | 21.33 | $21.34 | 331030 |
| 2021-08-06 | 21.33 | $21.85 | 454439 |
| 2021-08-05 | 21.28 | $21.41 | 534201 |
| 2021-08-04 | 21.26 | $20.62 | 334510 |
| 2021-08-03 | 21.33 | $21.08 | 616318 |
| 2021-08-02 | 21.36 | $21.08 | 548008 |
| 2021-07-30 | 21.38 | $21.40 | 636749 |
| 2021-07-29 | 21.38 | $21.23 | 620000 |
| 2021-07-28 | 21.40 | $21.17 | 332200 |
| 2021-07-27 | 21.42 | $21.08 | 291747 |
| 2021-07-26 | 21.46 | $21.19 | 296318 |
| 2021-07-23 | 21.49 | $20.97 | 551938 |
| 2021-07-22 | 21.54 | $20.90 | 278000 |
| 2021-07-21 | 21.61 | $21.68 | 642900 |
| 2021-07-20 | 21.60 | $21.11 | 768110 |
| 2021-07-19 | 21.65 | $20.14 | 771600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
21.35
2026-07-15
Close Price
$21.39
Vol: 1.7M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.92
Average
18.72
Maximum
25.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 21.35 | $21.39 | 1.7M |
| 2026-07-14 | 21.35 | $21.36 | 1.7M |
| 2026-07-13 | 21.36 | $21.34 | 729200 |
| 2026-07-10 | 21.37 | $21.29 | 707600 |
| 2026-07-09 | 21.39 | $21.25 | 897036 |
| 2026-07-08 | 21.42 | $21.31 | 1.4M |
| 2026-07-07 | 21.44 | $21.42 | 1.1M |
| 2026-07-06 | 21.46 | $21.31 | 1.4M |
| 2026-07-02 | 21.50 | $21.27 | 1.3M |
| 2026-07-01 | 21.54 | $21.05 | 1.9M |
| 2026-06-30 | 21.60 | $20.91 | 1.7M |
| 2026-06-29 | 21.68 | $21.44 | 2.2M |
| 2026-06-26 | 21.72 | $21.88 | 4.1M |
| 2026-06-25 | 21.71 | $21.69 | 1.7M |
| 2026-06-24 | 21.73 | $21.84 | 3.8M |
| 2026-06-23 | 21.73 | $21.66 | 1.4M |
| 2026-06-22 | 21.75 | $21.25 | 1.4M |
| 2026-06-18 | 21.82 | $21.13 | 2.4M |
| 2026-06-17 | 21.90 | $21.17 | 1.9M |
| 2026-06-16 | 21.97 | $21.71 | 1.7M |
| 2026-06-15 | 21.99 | $21.72 | 2.0M |
| 2026-06-12 | 22.00 | $22.09 | 1.8M |
| 2026-06-11 | 21.98 | $21.97 | 2.3M |
| 2026-06-10 | 21.96 | $21.40 | 6.7M |
| 2026-06-09 | 21.99 | $22.53 | 1.3M |
| 2026-06-08 | 21.92 | $22.19 | 1.2M |
| 2026-06-05 | 21.88 | $22.40 | 912543 |
| 2026-06-04 | 21.81 | $21.94 | 880430 |
| 2026-06-03 | 21.79 | $21.78 | 987400 |
| 2026-06-02 | 21.78 | $21.91 | 601013 |
| 2026-06-01 | 21.77 | $21.70 | 1.1M |
| 2026-05-29 | 21.77 | $22.02 | 1.3M |
| 2026-05-28 | 21.73 | $22.44 | 701000 |
| 2026-05-27 | 21.66 | $22.31 | 1.1M |
| 2026-05-26 | 21.59 | $22.34 | 1.3M |
| 2026-05-22 | 21.51 | $21.96 | 1.3M |
| 2026-05-21 | 21.47 | $21.82 | 1.6M |
| 2026-05-20 | 21.43 | $21.42 | 865812 |
| 2026-05-19 | 21.43 | $21.12 | 809345 |
| 2026-05-18 | 21.46 | $21.04 | 954100 |
| 2026-05-15 | 21.50 | $20.91 | 1.1M |
| 2026-05-14 | 21.55 | $21.17 | 702900 |
| 2026-05-13 | 21.58 | $21.15 | 847300 |
| 2026-05-12 | 21.61 | $21.59 | 715300 |
| 2026-05-11 | 21.59 | $21.79 | 702818 |
| 2026-05-08 | 21.56 | $21.77 | 640535 |
| 2026-05-07 | 21.51 | $21.94 | 630500 |
| 2026-05-06 | 21.45 | $22.16 | 880400 |
| 2026-05-05 | 21.35 | $21.99 | 837205 |
| 2026-05-04 | 21.26 | $21.71 | 1.1M |
| 2026-05-01 | 21.19 | $21.51 | 2.0M |
| 2026-04-30 | 21.13 | $21.62 | 2.1M |
| 2026-04-29 | 21.04 | $21.65 | 1.3M |
| 2026-04-28 | 20.94 | $21.20 | 967400 |
| 2026-04-27 | 20.87 | $21.24 | 668200 |
| 2026-04-24 | 20.78 | $20.91 | 1.3M |
| 2026-04-23 | 20.72 | $20.94 | 1.4M |
| 2026-04-22 | 20.65 | $20.76 | 1.3M |
| 2026-04-21 | 20.59 | $21.09 | 1.4M |
| 2026-04-20 | 20.48 | $21.40 | 1.2M |
| 2026-04-17 | 20.34 | $21.73 | 873723 |
| 2026-04-16 | 20.16 | $21.27 | 563900 |
| 2026-04-15 | 20.02 | $21.13 | 1.3M |
| 2026-04-14 | 19.89 | $20.97 | 1.1M |
| 2026-04-13 | 19.77 | $20.75 | 1.1M |
| 2026-04-10 | 19.67 | $20.73 | 821800 |
| 2026-04-09 | 19.57 | $20.37 | 1.2M |
| 2026-04-08 | 19.50 | $20.16 | 1.5M |
| 2026-04-07 | 19.46 | $19.88 | 909500 |
| 2026-04-06 | 19.45 | $19.43 | 787300 |
| 2026-04-02 | 19.49 | $19.42 | 1.4M |
| 2026-04-01 | 19.53 | $19.25 | 946342 |
| 2026-03-31 | 19.61 | $19.12 | 1.7M |
| 2026-03-30 | 19.71 | $18.89 | 1.4M |
| 2026-03-27 | 19.83 | $18.77 | 1.4M |
| 2026-03-26 | 19.98 | $19.15 | 1.1M |
| 2026-03-25 | 20.10 | $19.16 | 738641 |
| 2026-03-24 | 20.23 | $19.18 | 918600 |
| 2026-03-23 | 20.36 | $19.42 | 1.3M |
| 2026-03-20 | 20.47 | $19.39 | 2.3M |
| 2026-03-19 | 20.59 | $20.26 | 2.3M |
| 2026-03-18 | 20.63 | $20.08 | 1.2M |
| 2026-03-17 | 20.68 | $20.66 | 1.1M |
| 2026-03-16 | 20.68 | $20.39 | 660600 |
| 2026-03-13 | 20.71 | $20.15 | 1.0M |
| 2026-03-12 | 20.76 | $20.44 | 855500 |
| 2026-03-11 | 20.78 | $20.59 | 630400 |
| 2026-03-10 | 20.79 | $20.70 | 674200 |
| 2026-03-09 | 20.79 | $20.74 | 843427 |
| 2026-03-06 | 20.79 | $20.85 | 909800 |
| 2026-03-05 | 20.78 | $21.38 | 2.9M |
| 2026-03-04 | 20.72 | $21.31 | 1.2M |
| 2026-03-03 | 20.65 | $21.00 | 697236 |
| 2026-03-02 | 20.61 | $20.99 | 997536 |
| 2026-02-27 | 20.57 | $20.92 | 1.4M |
| 2026-02-26 | 20.53 | $20.77 | 1.0M |
| 2026-02-25 | 20.49 | $20.53 | 578449 |
| 2026-02-24 | 20.48 | $20.48 | 901700 |
| 2026-02-23 | 20.47 | $20.56 | 1.1M |
| 2026-02-20 | 20.44 | $20.28 | 949434 |
| 2026-02-19 | 20.45 | $20.00 | 875717 |
| 2026-02-18 | 20.48 | $20.28 | 862600 |
| 2026-02-17 | 20.49 | $20.54 | 909600 |
| 2026-02-13 | 20.47 | $20.59 | 1.6M |
| 2026-02-12 | 20.45 | $20.21 | 1.7M |
| 2026-02-11 | 20.48 | $20.54 | 1.5M |
| 2026-02-10 | 20.47 | $21.43 | 1.2M |
| 2026-02-09 | 20.37 | $21.00 | 1.1M |
| 2026-02-06 | 20.32 | $20.98 | 1.3M |
| 2026-02-05 | 20.27 | $21.00 | 1.0M |
| 2026-02-04 | 20.21 | $20.75 | 708352 |
| 2026-02-03 | 20.18 | $20.06 | 1.3M |
| 2026-02-02 | 20.22 | $19.87 | 994900 |
| 2026-01-30 | 20.28 | $20.01 | 1.5M |
| 2026-01-29 | 20.33 | $19.78 | 1.0M |
| 2026-01-28 | 20.41 | $19.41 | 1.0M |
| 2026-01-27 | 20.52 | $19.70 | 1.5M |
| 2026-01-26 | 20.62 | $19.80 | 1.3M |
| 2026-01-23 | 20.71 | $19.99 | 1.4M |
| 2026-01-22 | 20.79 | $20.21 | 1.1M |
| 2026-01-21 | 20.85 | $20.58 | 1.8M |
| 2026-01-20 | 20.87 | $20.85 | 1.5M |
| 2026-01-16 | 20.87 | $21.05 | 2.4M |
| 2026-01-15 | 20.84 | $20.96 | 888644 |
| 2026-01-14 | 20.82 | $21.01 | 1.6M |
| 2026-01-13 | 20.79 | $20.79 | 1.4M |
| 2026-01-12 | 20.77 | $20.91 | 1.4M |
| 2026-01-09 | 20.74 | $20.97 | 3.0M |
| 2026-01-08 | 20.70 | $21.07 | 1.6M |
| 2026-01-07 | 20.64 | $20.64 | 2.5M |
| 2026-01-06 | 20.62 | $20.89 | 1.6M |
| 2026-01-05 | 20.57 | $20.72 | 1.6M |
| 2026-01-02 | 20.53 | $20.64 | 1.4M |
| 2025-12-31 | 20.50 | $20.54 | 1.2M |
| 2025-12-30 | 20.47 | $20.80 | 1.8M |
| 2025-12-29 | 20.41 | $20.92 | 864843 |
| 2025-12-26 | 20.34 | $21.02 | 641000 |
| 2025-12-24 | 20.26 | $20.93 | 435500 |
| 2025-12-23 | 20.18 | $20.60 | 1.1M |
| 2025-12-22 | 20.14 | $20.58 | 949600 |
| 2025-12-19 | 20.09 | $20.60 | 4.4M |
| 2025-12-18 | 20.04 | $20.49 | 1.1M |
| 2025-12-17 | 19.99 | $20.27 | 1.1M |
| 2025-12-16 | 19.97 | $19.78 | 1.1M |
| 2025-12-15 | 19.99 | $20.18 | 1.5M |
| 2025-12-12 | 19.97 | $19.83 | 1.9M |
| 2025-12-11 | 19.98 | $20.14 | 1.7M |
| 2025-12-10 | 19.97 | $20.11 | 1.6M |
| 2025-12-09 | 19.96 | $19.88 | 865838 |
| 2025-12-08 | 19.97 | $19.61 | 691129 |
| 2025-12-05 | 20.01 | $19.68 | 1.1M |
| 2025-12-04 | 20.05 | $19.74 | 1.4M |
| 2025-12-03 | 20.08 | $19.69 | 1.7M |
| 2025-12-02 | 20.11 | $19.78 | 1.1M |
| 2025-12-01 | 20.13 | $20.23 | 1.3M |
| 2025-11-28 | 20.11 | $20.57 | 465127 |
| 2025-11-26 | 20.05 | $20.49 | 1.3M |
| 2025-11-25 | 19.99 | $20.64 | 1.0M |
| 2025-11-24 | 19.90 | $20.14 | 1.3M |
| 2025-11-21 | 19.87 | $20.15 | 1.3M |
| 2025-11-20 | 19.83 | $19.65 | 763205 |
| 2025-11-19 | 19.84 | $19.57 | 698832 |
| 2025-11-18 | 19.86 | $19.92 | 679200 |
| 2025-11-17 | 19.84 | $19.72 | 878726 |
| 2025-11-14 | 19.84 | $20.17 | 999836 |
| 2025-11-13 | 19.79 | $20.05 | 1.2M |
| 2025-11-12 | 19.76 | $20.17 | 2.0M |
| 2025-11-11 | 19.70 | $20.16 | 1.1M |
| 2025-11-10 | 19.65 | $19.81 | 1.0M |
| 2025-11-07 | 19.62 | $20.25 | 1.1M |
| 2025-11-06 | 19.54 | $19.95 | 1.4M |
| 2025-11-05 | 19.50 | $19.87 | 1.3M |
| 2025-11-04 | 19.46 | $19.77 | 2.5M |
| 2025-11-03 | 19.42 | $19.54 | 2.1M |
| 2025-10-31 | 19.42 | $19.07 | 1.5M |
| 2025-10-30 | 19.46 | $19.18 | 2.6M |
| 2025-10-29 | 19.49 | $19.09 | 2.4M |
| 2025-10-28 | 19.54 | $19.12 | 1.6M |
| 2025-10-27 | 19.60 | $19.84 | 805500 |
| 2025-10-24 | 19.58 | $19.89 | 594557 |
| 2025-10-23 | 19.56 | $19.88 | 781841 |
| 2025-10-22 | 19.55 | $19.81 | 1.2M |
| 2025-10-21 | 19.54 | $19.48 | 1.5M |
| 2025-10-20 | 19.56 | $19.31 | 1.1M |
| 2025-10-17 | 19.61 | $19.48 | 1.4M |
| 2025-10-16 | 19.64 | $19.34 | 1.1M |
| 2025-10-15 | 19.69 | $19.35 | 911400 |
| 2025-10-14 | 19.75 | $19.27 | 1.6M |
| 2025-10-13 | 19.81 | $19.16 | 1.2M |
| 2025-10-10 | 19.90 | $18.99 | 1.2M |
| 2025-10-09 | 20.00 | $19.57 | 560100 |
| 2025-10-08 | 20.05 | $19.69 | 586921 |
| 2025-10-07 | 20.09 | $19.67 | 973907 |
| 2025-10-06 | 20.12 | $19.93 | 1.7M |
| 2025-10-03 | 20.13 | $19.99 | 2.0M |
| 2025-10-02 | 20.14 | $20.24 | 1.6M |
| 2025-10-01 | 20.12 | $20.37 | 1.7M |
| 2025-09-30 | 20.09 | $20.15 | 2.5M |
| 2025-09-29 | 20.07 | $20.19 | 1.6M |
| 2025-09-26 | 20.05 | $20.09 | 2.1M |
| 2025-09-25 | 20.05 | $20.08 | 2.4M |
| 2025-09-24 | 20.04 | $19.92 | 2.1M |
| 2025-09-23 | 20.04 | $20.20 | 1.1M |
| 2025-09-22 | 20.02 | $20.09 | 1.1M |
| 2025-09-19 | 20.00 | $20.29 | 3.1M |
| 2025-09-18 | 19.97 | $20.37 | 1.2M |
| 2025-09-17 | 19.92 | $20.19 | 1.5M |
| 2025-09-16 | 19.88 | $20.15 | 1.8M |
| 2025-09-15 | 19.84 | $20.21 | 1.8M |
| 2025-09-12 | 19.79 | $20.15 | 2.1M |
| 2025-09-11 | 19.74 | $19.77 | 1.5M |
| 2025-09-10 | 19.73 | $19.39 | 1.8M |
| 2025-09-09 | 19.75 | $19.40 | 1.3M |
| 2025-09-08 | 19.76 | $19.67 | 1.9M |
| 2025-09-05 | 19.74 | $20.11 | 1.4M |
| 2025-09-04 | 19.67 | $20.13 | 1.1M |
| 2025-09-03 | 19.60 | $19.85 | 1.2M |
| 2025-09-02 | 19.55 | $19.83 | 1.3M |
| 2025-08-29 | 19.50 | $20.01 | 1.6M |
| 2025-08-28 | 19.42 | $20.06 | 1.2M |
| 2025-08-27 | 19.33 | $19.95 | 1.5M |
| 2025-08-26 | 19.25 | $19.60 | 2.0M |
| 2025-08-25 | 19.19 | $19.75 | 1.8M |
| 2025-08-22 | 19.12 | $20.04 | 1.5M |
| 2025-08-21 | 19.01 | $19.44 | 1.2M |
| 2025-08-20 | 18.96 | $19.30 | 988700 |
| 2025-08-19 | 18.92 | $19.38 | 877433 |
| 2025-08-18 | 18.87 | $18.90 | 758400 |
| 2025-08-15 | 18.87 | $19.02 | 1.2M |
| 2025-08-14 | 18.85 | $19.01 | 1.3M |
| 2025-08-13 | 18.83 | $19.22 | 1.3M |
| 2025-08-12 | 18.79 | $18.95 | 1.2M |
| 2025-08-11 | 18.77 | $18.39 | 1.2M |
| 2025-08-08 | 18.81 | $18.42 | 1.6M |
| 2025-08-07 | 18.84 | $18.93 | 1.6M |
| 2025-08-06 | 18.82 | $19.24 | 1.5M |
| 2025-08-05 | 18.77 | $19.10 | 1.3M |
| 2025-08-04 | 18.72 | $18.78 | 1.6M |
| 2025-08-01 | 18.71 | $18.50 | 2.8M |
| 2025-07-31 | 18.72 | $18.72 | 2.6M |
| 2025-07-30 | 18.71 | $18.61 | 3.7M |
| 2025-07-29 | 18.71 | $19.13 | 1.5M |
| 2025-07-28 | 18.65 | $18.60 | 1.5M |
| 2025-07-25 | 18.65 | $18.77 | 1.2M |
| 2025-07-24 | 18.63 | $18.95 | 1.0M |
| 2025-07-23 | 18.59 | $19.04 | 1.0M |
| 2025-07-22 | 18.54 | $18.89 | 1.2M |
| 2025-07-21 | 18.51 | $18.61 | 772645 |
| 2025-07-18 | 18.51 | $18.55 | 1.7M |
| 2025-07-17 | 18.51 | $18.80 | 2.3M |
| 2025-07-16 | 18.49 | $18.72 | 1.8M |
| 2025-07-15 | 18.49 | $18.29 | 1.3M |
| 2025-07-14 | 18.53 | $18.67 | 1.4M |
| 2025-07-11 | 18.53 | $18.42 | 1.6M |
| 2025-07-10 | 18.57 | $18.43 | 1.1M |
| 2025-07-09 | 18.61 | $18.19 | 948800 |
| 2025-07-08 | 18.69 | $18.07 | 877100 |
| 2025-07-07 | 18.78 | $18.16 | 1.5M |
| 2025-07-03 | 18.87 | $18.64 | 1.0M |
| 2025-07-02 | 18.91 | $18.51 | 2.3M |
| 2025-07-01 | 18.97 | $18.62 | 1.2M |
| 2025-06-30 | 19.03 | $18.57 | 1.3M |
| 2025-06-27 | 19.09 | $18.69 | 3.7M |
| 2025-06-26 | 19.14 | $18.69 | 3.9M |
| 2025-06-25 | 19.20 | $18.15 | 2.4M |
| 2025-06-24 | 19.31 | $18.95 | 1.2M |
| 2025-06-23 | 19.35 | $19.12 | 1.5M |
| 2025-06-20 | 19.37 | $19.02 | 5.8M |
| 2025-06-18 | 19.40 | $19.27 | 1.5M |
| 2025-06-17 | 19.41 | $19.22 | 1.2M |
| 2025-06-16 | 19.43 | $19.26 | 1.6M |
| 2025-06-13 | 19.45 | $19.29 | 1.2M |
| 2025-06-12 | 19.47 | $19.66 | 1.1M |
| 2025-06-11 | 19.46 | $19.65 | 930300 |
| 2025-06-10 | 19.44 | $19.94 | 1.1M |
| 2025-06-09 | 19.41 | $19.80 | 1.8M |
| 2025-06-06 | 19.39 | $19.55 | 993700 |
| 2025-06-05 | 19.39 | $19.15 | 1.1M |
| 2025-06-04 | 19.43 | $19.22 | 629404 |
| 2025-06-03 | 19.46 | $19.27 | 610700 |
| 2025-06-02 | 19.49 | $19.24 | 877712 |
| 2025-05-30 | 19.53 | $19.26 | 1.0M |
| 2025-05-29 | 19.56 | $19.51 | 1.5M |
| 2025-05-28 | 19.57 | $19.08 | 1.6M |
| 2025-05-27 | 19.62 | $19.41 | 1.1M |
| 2025-05-23 | 19.64 | $19.01 | 799488 |
| 2025-05-22 | 19.71 | $19.00 | 744400 |
| 2025-05-21 | 19.77 | $19.04 | 614117 |
| 2025-05-20 | 19.84 | $19.67 | 891639 |
| 2025-05-19 | 19.85 | $20.13 | 732400 |
| 2025-05-16 | 19.81 | $20.29 | 881500 |
| 2025-05-15 | 19.75 | $20.10 | 550700 |
| 2025-05-14 | 19.71 | $19.88 | 598120 |
| 2025-05-13 | 19.68 | $20.23 | 1.0M |
| 2025-05-12 | 19.62 | $20.58 | 1.7M |
| 2025-05-09 | 19.51 | $19.60 | 773309 |
| 2025-05-08 | 19.49 | $19.53 | 553543 |
| 2025-05-07 | 19.48 | $19.37 | 1.5M |
| 2025-05-06 | 19.47 | $19.27 | 1.1M |
| 2025-05-05 | 19.46 | $19.37 | 970616 |
| 2025-05-02 | 19.45 | $19.78 | 1.1M |
| 2025-05-01 | 19.39 | $19.60 | 1.3M |
| 2025-04-30 | 19.35 | $19.10 | 1.3M |
| 2025-04-29 | 19.37 | $19.54 | 989900 |
| 2025-04-28 | 19.36 | $19.79 | 786900 |
| 2025-04-25 | 19.32 | $19.60 | 679101 |
| 2025-04-24 | 19.32 | $19.60 | 973900 |
| 2025-04-23 | 19.32 | $19.79 | 920900 |
| 2025-04-22 | 19.31 | $19.81 | 725500 |
| 2025-04-21 | 19.31 | $19.46 | 919900 |
| 2025-04-17 | 19.34 | $19.92 | 1.0M |
| 2025-04-16 | 19.34 | $19.30 | 646036 |
| 2025-04-15 | 19.41 | $19.05 | 1.2M |
| 2025-04-14 | 19.52 | $18.89 | 987500 |
| 2025-04-11 | 19.65 | $18.69 | 777627 |
| 2025-04-10 | 19.82 | $18.57 | 1.2M |
| 2025-04-09 | 20.01 | $19.00 | 1.5M |
| 2025-04-08 | 20.17 | $17.49 | 1.9M |
| 2025-04-07 | 20.49 | $18.11 | 1.8M |
| 2025-04-04 | 20.78 | $18.33 | 1.5M |
| 2025-04-03 | 21.06 | $19.47 | 912900 |
| 2025-04-02 | 21.25 | $21.18 | 773609 |
| 2025-04-01 | 21.28 | $20.73 | 1.9M |
| 2025-03-31 | 21.37 | $20.95 | 2.0M |
| 2025-03-28 | 21.45 | $21.03 | 883800 |
| 2025-03-27 | 21.53 | $21.12 | 722823 |
| 2025-03-26 | 21.61 | $21.32 | 512000 |
| 2025-03-25 | 21.67 | $21.31 | 846800 |
| 2025-03-24 | 21.75 | $21.49 | 1.1M |
| 2025-03-21 | 21.82 | $21.09 | 1.6M |
| 2025-03-20 | 21.93 | $21.48 | 811721 |
| 2025-03-19 | 22.02 | $21.62 | 1.1M |
| 2025-03-18 | 22.10 | $21.28 | 2.2M |
| 2025-03-17 | 22.22 | $21.63 | 937342 |
| 2025-03-14 | 22.32 | $21.33 | 941200 |
| 2025-03-13 | 22.47 | $20.99 | 1.6M |
| 2025-03-12 | 22.66 | $21.59 | 1.4M |
| 2025-03-11 | 22.81 | $21.71 | 1.9M |
| 2025-03-10 | 22.95 | $22.29 | 3.5M |
| 2025-03-07 | 23.04 | $22.51 | 1.0M |
| 2025-03-06 | 23.12 | $22.52 | 784400 |
| 2025-03-05 | 23.20 | $23.06 | 750934 |
| 2025-03-04 | 23.22 | $22.81 | 1.2M |
| 2025-03-03 | 23.27 | $22.87 | 1.8M |
| 2025-02-28 | 23.31 | $23.06 | 2.6M |
| 2025-02-27 | 23.34 | $22.96 | 784900 |
| 2025-02-26 | 23.38 | $23.11 | 605738 |
| 2025-02-25 | 23.40 | $23.19 | 979600 |
| 2025-02-24 | 23.42 | $23.08 | 834402 |
| 2025-02-21 | 23.45 | $22.76 | 1.2M |
| 2025-02-20 | 23.51 | $22.97 | 1.2M |
| 2025-02-19 | 23.54 | $23.53 | 1.3M |
| 2025-02-18 | 23.52 | $23.60 | 1.1M |
| 2025-02-14 | 23.48 | $23.88 | 1.2M |
| 2025-02-13 | 23.42 | $24.75 | 1.5M |
| 2025-02-12 | 23.26 | $24.08 | 1.6M |
| 2025-02-11 | 23.16 | $23.75 | 1.0M |
| 2025-02-10 | 23.08 | $23.27 | 794628 |
| 2025-02-07 | 23.04 | $23.48 | 592600 |
| 2025-02-06 | 22.98 | $23.33 | 526547 |
| 2025-02-05 | 22.93 | $23.23 | 712316 |
| 2025-02-04 | 22.89 | $22.73 | 533037 |
| 2025-02-03 | 22.90 | $22.79 | 893100 |
| 2025-01-31 | 22.92 | $23.04 | 688528 |
| 2025-01-30 | 22.91 | $23.19 | 656029 |
| 2025-01-29 | 22.90 | $22.87 | 969707 |
| 2025-01-28 | 22.92 | $23.57 | 1.2M |
| 2025-01-27 | 22.88 | $23.83 | 1.3M |
| 2025-01-24 | 22.81 | $22.96 | 614211 |
| 2025-01-23 | 22.83 | $22.60 | 779500 |
| 2025-01-22 | 22.89 | $22.26 | 532200 |
| 2025-01-21 | 23.00 | $22.73 | 775600 |
| 2025-01-17 | 23.06 | $22.65 | 551143 |
| 2025-01-16 | 23.14 | $22.90 | 803910 |
| 2025-01-15 | 23.21 | $22.46 | 779400 |
| 2025-01-14 | 23.34 | $22.08 | 1.5M |
| 2025-01-13 | 23.52 | $22.45 | 812200 |
| 2025-01-10 | 23.68 | $21.98 | 1.6M |
| 2025-01-08 | 23.89 | $22.81 | 977400 |
| 2025-01-07 | 24.04 | $23.11 | 1.1M |
| 2025-01-06 | 24.17 | $23.42 | 947911 |
| 2025-01-03 | 24.28 | $24.02 | 1.2M |
| 2025-01-02 | 24.34 | $23.90 | 749019 |
| 2024-12-31 | 24.42 | $24.16 | 1.3M |
| 2024-12-30 | 24.48 | $23.99 | 1.1M |
| 2024-12-27 | 24.56 | $23.99 | 900613 |
| 2024-12-26 | 24.66 | $24.15 | 1.5M |
| 2024-12-24 | 24.74 | $24.10 | 373440 |
| 2024-12-23 | 24.84 | $23.86 | 1.1M |
| 2024-12-20 | 24.97 | $23.89 | 10.4M |
| 2024-12-19 | 25.10 | $23.97 | 1.8M |
| 2024-12-18 | 25.23 | $24.10 | 1.9M |
| 2024-12-17 | 25.35 | $25.16 | 2.0M |
| 2024-12-16 | 25.37 | $25.45 | 1.9M |
| 2024-12-13 | 25.35 | $25.35 | 1.3M |
| 2024-12-12 | 25.34 | $25.20 | 1.4M |
| 2024-12-11 | 25.35 | $25.00 | 1.6M |
| 2024-12-10 | 25.37 | $24.94 | 2.3M |
| 2024-12-09 | 25.40 | $25.32 | 1.0M |
| 2024-12-06 | 25.39 | $25.51 | 886240 |
| 2024-12-05 | 25.36 | $25.51 | 821100 |
| 2024-12-04 | 25.32 | $25.43 | 1.0M |
| 2024-12-03 | 25.30 | $25.34 | 803800 |
| 2024-12-02 | 25.27 | $25.63 | 1.4M |
| 2024-11-29 | 25.22 | $25.85 | 734203 |
| 2024-11-27 | 25.13 | $26.08 | 1.3M |
| 2024-11-26 | 25.02 | $25.63 | 1.2M |
| 2024-11-25 | 24.94 | $25.59 | 1.8M |
| 2024-11-22 | 24.86 | $25.22 | 1.0M |
| 2024-11-21 | 24.81 | $25.00 | 1.4M |
| 2024-11-20 | 24.78 | $24.95 | 655400 |
| 2024-11-19 | 24.75 | $24.98 | 1.1M |
| 2024-11-18 | 24.72 | $24.92 | 1.6M |
| 2024-11-15 | 24.68 | $24.60 | 1.2M |
| 2024-11-14 | 24.68 | $24.48 | 1.2M |
| 2024-11-13 | 24.69 | $24.72 | 812800 |
| 2024-11-12 | 24.68 | $24.70 | 1.1M |
| 2024-11-11 | 24.66 | $25.18 | 1.1M |
| 2024-11-08 | 24.60 | $25.00 | 2.7M |
| 2024-11-07 | 24.54 | $25.09 | 1.6M |
| 2024-11-06 | 24.47 | $25.08 | 2.1M |
| 2024-11-05 | 24.39 | $24.87 | 1.3M |
| 2024-11-04 | 24.32 | $24.39 | 888647 |
| 2024-11-01 | 24.28 | $24.20 | 1.1M |
| 2024-10-31 | 24.26 | $24.49 | 1.6M |
| 2024-10-30 | 24.21 | $24.59 | 1.3M |
| 2024-10-29 | 24.13 | $24.35 | 1.5M |
| 2024-10-28 | 24.07 | $24.60 | 1.6M |
| 2024-10-25 | 23.99 | $24.01 | 562601 |
| 2024-10-24 | 23.95 | $24.27 | 525924 |
| 2024-10-23 | 23.89 | $24.34 | 412000 |
| 2024-10-22 | 23.81 | $24.21 | 529425 |
| 2024-10-21 | 23.74 | $24.19 | 658300 |
| 2024-10-18 | 23.67 | $24.74 | 442000 |
| 2024-10-17 | 23.53 | $24.45 | 1.9M |
| 2024-10-16 | 23.41 | $24.65 | 764600 |
| 2024-10-15 | 23.27 | $24.34 | 1.2M |
| 2024-10-14 | 23.15 | $23.77 | 754640 |
| 2024-10-11 | 23.07 | $23.56 | 954100 |
| 2024-10-10 | 23.02 | $23.32 | 1.5M |
| 2024-10-09 | 22.98 | $23.22 | 836429 |
| 2024-10-08 | 22.96 | $22.91 | 986419 |
| 2024-10-07 | 22.96 | $22.67 | 993300 |
| 2024-10-04 | 22.98 | $23.00 | 1.3M |
| 2024-10-03 | 22.96 | $22.71 | 892500 |
| 2024-10-02 | 22.97 | $22.81 | 1.0M |
| 2024-10-01 | 22.98 | $23.19 | 2.5M |
| 2024-09-30 | 22.94 | $23.48 | 1.0M |
| 2024-09-27 | 22.87 | $23.16 | 588510 |
| 2024-09-26 | 22.83 | $22.98 | 1.2M |
| 2024-09-25 | 22.80 | $23.17 | 648600 |
| 2024-09-24 | 22.75 | $23.23 | 756832 |
| 2024-09-23 | 22.69 | $23.00 | 470702 |
| 2024-09-20 | 22.65 | $22.71 | 2.1M |
| 2024-09-19 | 22.64 | $22.68 | 1.1M |
| 2024-09-18 | 22.62 | $22.63 | 1.1M |
| 2024-09-17 | 22.60 | $22.75 | 705611 |
| 2024-09-16 | 22.57 | $23.01 | 995332 |
| 2024-09-13 | 22.50 | $22.97 | 906900 |
| 2024-09-12 | 22.43 | $22.89 | 606131 |
| 2024-09-11 | 22.36 | $22.49 | 426729 |
| 2024-09-10 | 22.32 | $22.52 | 471000 |
| 2024-09-09 | 22.27 | $22.34 | 542229 |
| 2024-09-06 | 22.24 | $22.19 | 769400 |
| 2024-09-05 | 22.21 | $22.61 | 1.0M |
| 2024-09-04 | 22.14 | $22.74 | 526400 |
| 2024-09-03 | 22.06 | $22.56 | 837723 |
| 2024-08-30 | 21.98 | $22.51 | 654900 |
| 2024-08-29 | 21.90 | $22.45 | 404245 |
| 2024-08-28 | 21.82 | $22.38 | 392200 |
| 2024-08-27 | 21.74 | $22.42 | 438400 |
| 2024-08-26 | 21.66 | $22.54 | 422915 |
| 2024-08-23 | 21.55 | $22.37 | 507639 |
| 2024-08-22 | 21.46 | $21.85 | 442500 |
| 2024-08-21 | 21.40 | $21.72 | 705209 |
| 2024-08-20 | 21.35 | $21.44 | 512136 |
| 2024-08-19 | 21.31 | $21.50 | 462720 |
| 2024-08-16 | 21.27 | $21.38 | 1.0M |
| 2024-08-15 | 21.23 | $21.61 | 969811 |
| 2024-08-14 | 21.16 | $21.25 | 751900 |
| 2024-08-13 | 21.12 | $21.32 | 381900 |
| 2024-08-12 | 21.07 | $21.30 | 529100 |
| 2024-08-09 | 21.01 | $21.55 | 583200 |
| 2024-08-08 | 20.92 | $21.43 | 1.1M |
| 2024-08-07 | 20.82 | $21.19 | 798700 |
| 2024-08-06 | 20.74 | $21.41 | 1.2M |
| 2024-08-05 | 20.62 | $20.80 | 1.2M |
| 2024-08-02 | 20.55 | $21.48 | 1.7M |
| 2024-08-01 | 20.40 | $21.66 | 1.9M |
| 2024-07-31 | 20.21 | $21.64 | 1.9M |
| 2024-07-30 | 20.02 | $21.30 | 1.2M |
| 2024-07-29 | 19.83 | $20.57 | 799500 |
| 2024-07-26 | 19.71 | $20.44 | 860611 |
| 2024-07-25 | 19.58 | $19.89 | 947535 |
| 2024-07-24 | 19.50 | $20.09 | 871306 |
| 2024-07-23 | 19.38 | $20.30 | 672700 |
| 2024-07-22 | 19.23 | $20.30 | 502100 |
| 2024-07-19 | 19.07 | $20.03 | 637934 |
| 2024-07-18 | 18.92 | $19.98 | 790603 |
| 2024-07-17 | 18.76 | $20.06 | 664500 |
| 2024-07-16 | 18.58 | $19.88 | 752638 |
| 2024-07-15 | 18.40 | $19.42 | 883431 |
| 2024-07-12 | 18.26 | $19.19 | 1.0M |
| 2024-07-11 | 18.13 | $19.07 | 1.0M |
| 2024-07-10 | 18.00 | $18.84 | 753300 |
| 2024-07-09 | 17.89 | $18.49 | 944516 |
| 2024-07-08 | 17.80 | $18.45 | 829630 |
| 2024-07-05 | 17.71 | $18.33 | 467300 |
| 2024-07-03 | 17.62 | $18.23 | 268247 |
| 2024-07-02 | 17.54 | $18.23 | 622807 |
| 2024-07-01 | 17.46 | $18.07 | 1.0M |
| 2024-06-28 | 17.39 | $17.92 | 1.9M |
| 2024-06-27 | 17.33 | $17.70 | 908500 |
| 2024-06-26 | 17.28 | $17.45 | 575200 |
| 2024-06-25 | 17.25 | $17.26 | 831629 |
| 2024-06-24 | 17.24 | $17.62 | 705600 |
| 2024-06-21 | 17.18 | $17.35 | 2.5M |
| 2024-06-20 | 17.15 | $17.29 | 998600 |
| 2024-06-18 | 17.12 | $17.23 | 1.0M |
| 2024-06-17 | 17.10 | $17.38 | 767200 |
| 2024-06-14 | 17.06 | $17.30 | 1.2M |
| 2024-06-13 | 17.03 | $17.30 | 524800 |
| 2024-06-12 | 17.00 | $17.08 | 623700 |
| 2024-06-11 | 16.99 | $16.89 | 693600 |
| 2024-06-10 | 17.00 | $16.93 | 701624 |
| 2024-06-07 | 17.01 | $17.03 | 909900 |
| 2024-06-06 | 17.01 | $17.34 | 426200 |
| 2024-06-05 | 16.97 | $17.30 | 504621 |
| 2024-06-04 | 16.94 | $17.38 | 769700 |
| 2024-06-03 | 16.90 | $17.49 | 869400 |
| 2024-05-31 | 16.84 | $17.24 | 1.4M |
| 2024-05-30 | 16.81 | $16.63 | 1.2M |
| 2024-05-29 | 16.84 | $16.43 | 1.2M |
| 2024-05-28 | 16.90 | $16.36 | 1.0M |
| 2024-05-24 | 16.96 | $16.36 | 905833 |
| 2024-05-23 | 17.03 | $16.61 | 691400 |
| 2024-05-22 | 17.08 | $16.81 | 718112 |
| 2024-05-21 | 17.11 | $16.88 | 476500 |
| 2024-05-20 | 17.15 | $16.96 | 581100 |
| 2024-05-17 | 17.17 | $17.29 | 459100 |
| 2024-05-16 | 17.16 | $17.26 | 635100 |
| 2024-05-15 | 17.16 | $17.31 | 600431 |
| 2024-05-14 | 17.14 | $17.31 | 416206 |
| 2024-05-13 | 17.13 | $17.16 | 346300 |
| 2024-05-10 | 17.12 | $17.03 | 546540 |
| 2024-05-09 | 17.13 | $16.88 | 428400 |
| 2024-05-08 | 17.16 | $16.85 | 591900 |
| 2024-05-07 | 17.18 | $17.15 | 472045 |
| 2024-05-06 | 17.18 | $16.89 | 756800 |
| 2024-05-03 | 17.21 | $16.92 | 716443 |
| 2024-05-02 | 17.22 | $17.30 | 702113 |
| 2024-05-01 | 17.20 | $17.09 | 794500 |
| 2024-04-30 | 17.20 | $17.28 | 1.5M |
| 2024-04-29 | 17.17 | $17.60 | 834842 |
| 2024-04-26 | 17.11 | $17.32 | 678206 |
| 2024-04-25 | 17.07 | $17.38 | 643300 |
| 2024-04-24 | 17.02 | $17.46 | 877725 |
| 2024-04-23 | 16.96 | $17.66 | 1.1M |
| 2024-04-22 | 16.88 | $17.42 | 1.3M |
| 2024-04-19 | 16.81 | $17.05 | 915600 |
| 2024-04-18 | 16.78 | $16.75 | 972800 |
| 2024-04-17 | 16.77 | $16.64 | 859600 |
| 2024-04-16 | 16.78 | $16.66 | 2.1M |
| 2024-04-15 | 16.78 | $17.23 | 2.8M |
| 2024-04-12 | 16.72 | $17.10 | 1.8M |
| 2024-04-11 | 16.68 | $17.00 | 1.1M |
| 2024-04-10 | 16.63 | $16.80 | 1.6M |
| 2024-04-09 | 16.61 | $17.25 | 913938 |
| 2024-04-08 | 16.54 | $16.81 | 639926 |
| 2024-04-05 | 16.51 | $16.53 | 1.2M |
| 2024-04-04 | 16.51 | $16.31 | 663300 |
| 2024-04-03 | 16.53 | $16.36 | 942533 |
| 2024-04-02 | 16.54 | $16.31 | 1.6M |
| 2024-04-01 | 16.57 | $16.86 | 775919 |
| 2024-03-28 | 16.54 | $17.01 | 1.5M |
| 2024-03-27 | 16.49 | $16.70 | 919500 |
| 2024-03-26 | 16.47 | $16.16 | 772738 |
| 2024-03-25 | 16.50 | $16.22 | 550107 |
| 2024-03-22 | 16.53 | $16.44 | 1.1M |
| 2024-03-21 | 16.54 | $17.09 | 1.1M |
| 2024-03-20 | 16.49 | $16.69 | 1.1M |
| 2024-03-19 | 16.47 | $16.46 | 647038 |
| 2024-03-18 | 16.48 | $16.35 | 819525 |
| 2024-03-15 | 16.50 | $16.17 | 3.9M |
| 2024-03-14 | 16.53 | $16.29 | 922900 |
| 2024-03-13 | 16.56 | $16.51 | 797200 |
| 2024-03-12 | 16.57 | $16.58 | 953200 |
| 2024-03-11 | 16.58 | $16.53 | 705535 |
| 2024-03-08 | 16.59 | $16.51 | 1.0M |
| 2024-03-07 | 16.60 | $16.45 | 731100 |
| 2024-03-06 | 16.63 | $16.54 | 1.1M |
| 2024-03-05 | 16.65 | $16.63 | 1.1M |
| 2024-03-04 | 16.66 | $16.75 | 980844 |
| 2024-03-01 | 16.66 | $16.73 | 1.4M |
| 2024-02-29 | 16.66 | $16.39 | 2.8M |
| 2024-02-28 | 16.70 | $16.56 | 2.1M |
| 2024-02-27 | 16.73 | $16.61 | 1.3M |
| 2024-02-26 | 16.76 | $16.40 | 804800 |
| 2024-02-23 | 16.81 | $16.56 | 1.1M |
| 2024-02-22 | 16.85 | $16.58 | 639340 |
| 2024-02-21 | 16.89 | $16.62 | 647200 |
| 2024-02-20 | 16.94 | $16.51 | 872526 |
| 2024-02-16 | 16.99 | $16.85 | 1.3M |
| 2024-02-15 | 17.01 | $16.96 | 1.1M |
| 2024-02-14 | 17.02 | $16.61 | 1.8M |
| 2024-02-13 | 17.07 | $16.78 | 1.2M |
| 2024-02-12 | 17.10 | $17.00 | 886105 |
| 2024-02-09 | 17.10 | $16.91 | 1.2M |
| 2024-02-08 | 17.12 | $17.17 | 618000 |
| 2024-02-07 | 17.12 | $16.96 | 627742 |
| 2024-02-06 | 17.14 | $17.04 | 711233 |
| 2024-02-05 | 17.15 | $16.76 | 884100 |
| 2024-02-02 | 17.18 | $16.89 | 813900 |
| 2024-02-01 | 17.21 | $17.28 | 2.3M |
| 2024-01-31 | 17.19 | $17.06 | 724007 |
| 2024-01-30 | 17.20 | $17.47 | 666600 |
| 2024-01-29 | 17.16 | $17.55 | 990700 |
| 2024-01-26 | 17.12 | $17.49 | 1.7M |
| 2024-01-25 | 17.08 | $17.59 | 1.4M |
| 2024-01-24 | 17.03 | $17.16 | 1.3M |
| 2024-01-23 | 17.02 | $17.15 | 1.3M |
| 2024-01-22 | 17.01 | $16.92 | 884900 |
| 2024-01-19 | 17.02 | $16.88 | 763585 |
| 2024-01-18 | 17.03 | $16.65 | 722809 |
| 2024-01-17 | 17.07 | $16.84 | 923000 |
| 2024-01-16 | 17.09 | $16.99 | 1.1M |
| 2024-01-12 | 17.09 | $17.17 | 760811 |
| 2024-01-11 | 17.08 | $17.25 | 1.2M |
| 2024-01-10 | 17.05 | $17.33 | 1.1M |
| 2024-01-09 | 17.00 | $17.21 | 5.8M |
| 2024-01-08 | 16.97 | $17.21 | 1.4M |
| 2024-01-05 | 16.92 | $16.82 | 947500 |
| 2024-01-04 | 16.91 | $16.81 | 1.2M |
| 2024-01-03 | 16.89 | $16.76 | 1.4M |
| 2024-01-02 | 16.87 | $17.18 | 1.2M |
| 2023-12-29 | 16.81 | $16.99 | 659229 |
| 2023-12-28 | 16.75 | $17.30 | 538007 |
| 2023-12-27 | 16.66 | $17.31 | 886322 |
| 2023-12-26 | 16.55 | $17.22 | 582922 |
| 2023-12-22 | 16.44 | $17.01 | 534100 |
| 2023-12-21 | 16.34 | $16.94 | 671508 |
| 2023-12-20 | 16.24 | $16.78 | 1.6M |
| 2023-12-19 | 16.15 | $16.83 | 897818 |
| 2023-12-18 | 16.03 | $16.68 | 1.1M |
| 2023-12-15 | 15.93 | $16.94 | 1.6M |
| 2023-12-14 | 15.79 | $17.25 | 991849 |
| 2023-12-13 | 15.61 | $16.61 | 1.2M |
| 2023-12-12 | 15.49 | $15.73 | 468243 |
| 2023-12-11 | 15.44 | $15.83 | 541130 |
| 2023-12-08 | 15.37 | $15.81 | 654303 |
| 2023-12-07 | 15.30 | $15.77 | 564000 |
| 2023-12-06 | 15.23 | $15.73 | 579136 |
| 2023-12-05 | 15.15 | $15.85 | 521026 |
| 2023-12-04 | 15.06 | $16.03 | 593725 |
| 2023-12-01 | 14.95 | $15.69 | 645800 |
| 2023-11-30 | 14.87 | $15.12 | 978649 |
| 2023-11-29 | 14.84 | $14.96 | 504319 |
| 2023-11-28 | 14.82 | $14.97 | 384917 |
| 2023-11-27 | 14.80 | $14.98 | 644908 |
| 2023-11-24 | 14.77 | $14.87 | 226015 |
| 2023-11-22 | 14.74 | $14.83 | 541446 |
| 2023-11-21 | 14.71 | $14.76 | 435245 |
| 2023-11-20 | 14.68 | $14.94 | 847747 |
| 2023-11-17 | 14.62 | $15.00 | 1.2M |
| 2023-11-16 | 14.56 | $14.87 | 777500 |
| 2023-11-15 | 14.50 | $15.02 | 704000 |
| 2023-11-14 | 14.43 | $15.08 | 910300 |
| 2023-11-13 | 14.34 | $14.26 | 722500 |
| 2023-11-10 | 14.34 | $14.38 | 497502 |
| 2023-11-09 | 14.32 | $14.17 | 549448 |
| 2023-11-08 | 14.32 | $14.60 | 609117 |
| 2023-11-07 | 14.28 | $14.63 | 450424 |
| 2023-11-06 | 14.23 | $14.98 | 646021 |
| 2023-11-03 | 14.15 | $15.33 | 905147 |
| 2023-11-02 | 14.02 | $14.91 | 846300 |
| 2023-11-01 | 13.93 | $14.47 | 985319 |
| 2023-10-31 | 13.88 | $14.32 | 1.3M |
| 2023-10-30 | 13.83 | $13.68 | 592510 |
| 2023-10-27 | 13.85 | $13.43 | 739900 |
| 2023-10-26 | 13.90 | $13.73 | 588500 |
| 2023-10-25 | 13.93 | $13.44 | 521019 |
| 2023-10-24 | 13.98 | $13.76 | 361000 |
| 2023-10-23 | 14.01 | $13.60 | 795600 |
| 2023-10-20 | 14.06 | $13.77 | 989631 |
| 2023-10-19 | 14.10 | $13.92 | 677500 |
| 2023-10-18 | 14.13 | $14.14 | 902100 |
| 2023-10-17 | 14.14 | $14.49 | 678916 |
| 2023-10-16 | 14.13 | $14.25 | 721900 |
| 2023-10-13 | 14.14 | $13.96 | 660200 |
| 2023-10-12 | 14.19 | $14.29 | 651641 |
| 2023-10-11 | 14.22 | $14.39 | 436914 |
| 2023-10-10 | 14.24 | $14.03 | 600023 |
| 2023-10-09 | 14.31 | $13.90 | 866900 |
| 2023-10-06 | 14.39 | $13.66 | 2.4M |
| 2023-10-05 | 14.50 | $13.80 | 695400 |
| 2023-10-04 | 14.61 | $13.72 | 649729 |
| 2023-10-03 | 14.72 | $13.50 | 1.4M |
| 2023-10-02 | 14.87 | $14.02 | 751718 |
| 2023-09-29 | 14.97 | $14.35 | 976508 |
| 2023-09-28 | 15.05 | $14.48 | 1.2M |
| 2023-09-27 | 15.11 | $14.50 | 1.4M |
| 2023-09-26 | 15.17 | $14.47 | 819101 |
| 2023-09-25 | 15.24 | $14.82 | 730000 |
| 2023-09-22 | 15.27 | $14.74 | 533600 |
| 2023-09-21 | 15.30 | $14.94 | 981000 |
| 2023-09-20 | 15.32 | $15.36 | 566635 |
| 2023-09-19 | 15.28 | $15.50 | 512736 |
| 2023-09-18 | 15.23 | $15.62 | 804900 |
| 2023-09-15 | 15.17 | $16.01 | 2.7M |
| 2023-09-14 | 15.05 | $15.93 | 1.1M |
| 2023-09-13 | 14.95 | $15.30 | 1.2M |
| 2023-09-12 | 14.90 | $15.29 | 462800 |
| 2023-09-11 | 14.85 | $15.13 | 453400 |
| 2023-09-08 | 14.82 | $15.16 | 588220 |
| 2023-09-07 | 14.79 | $15.21 | 908500 |
| 2023-09-06 | 14.76 | $15.15 | 979401 |
| 2023-09-05 | 14.74 | $14.76 | 598003 |
| 2023-09-01 | 14.76 | $14.97 | 533000 |
| 2023-08-31 | 14.76 | $14.89 | 639316 |
| 2023-08-30 | 14.78 | $14.94 | 850514 |
| 2023-08-29 | 14.80 | $14.87 | 737400 |
| 2023-08-28 | 14.83 | $14.60 | 846000 |
| 2023-08-25 | 14.89 | $14.38 | 656429 |
| 2023-08-24 | 14.98 | $14.37 | 672318 |
| 2023-08-23 | 15.07 | $14.33 | 435000 |
| 2023-08-22 | 15.18 | $14.16 | 652202 |
| 2023-08-21 | 15.30 | $14.20 | 848200 |
| 2023-08-18 | 15.43 | $14.65 | 555800 |
| 2023-08-17 | 15.52 | $14.55 | 612411 |
| 2023-08-16 | 15.63 | $14.87 | 573746 |
| 2023-08-15 | 15.71 | $15.18 | 563600 |
| 2023-08-14 | 15.75 | $15.48 | 449438 |
| 2023-08-11 | 15.77 | $15.69 | 844213 |
| 2023-08-10 | 15.77 | $15.68 | 1.0M |
| 2023-08-09 | 15.76 | $15.82 | 2.6M |
| 2023-08-08 | 15.74 | $15.82 | 987400 |
| 2023-08-07 | 15.71 | $16.15 | 810800 |
| 2023-08-04 | 15.65 | $16.09 | 884634 |
| 2023-08-03 | 15.58 | $16.02 | 720200 |
| 2023-08-02 | 15.51 | $15.98 | 2.0M |
| 2023-08-01 | 15.44 | $15.75 | 721900 |
| 2023-07-31 | 15.39 | $15.71 | 643000 |
| 2023-07-28 | 15.33 | $15.55 | 660240 |
| 2023-07-27 | 15.28 | $15.33 | 595000 |
| 2023-07-26 | 15.25 | $15.60 | 678828 |
| 2023-07-25 | 15.19 | $15.45 | 460000 |
| 2023-07-24 | 15.13 | $15.63 | 1.0M |
| 2023-07-21 | 15.05 | $15.58 | 465027 |
| 2023-07-20 | 14.96 | $15.66 | 445400 |
| 2023-07-19 | 14.86 | $15.61 | 707711 |
| 2023-07-18 | 14.75 | $15.29 | 466710 |
| 2023-07-17 | 14.68 | $15.15 | 605020 |
| 2023-07-14 | 14.61 | $15.04 | 558508 |
| 2023-07-13 | 14.55 | $15.07 | 673600 |
| 2023-07-12 | 14.48 | $14.99 | 812645 |
| 2023-07-11 | 14.42 | $15.03 | 1.3M |
| 2023-07-10 | 14.35 | $14.68 | 455700 |
| 2023-07-07 | 14.31 | $14.57 | 598749 |
| 2023-07-06 | 14.28 | $14.59 | 856800 |
| 2023-07-05 | 14.24 | $14.59 | 849100 |
| 2023-07-03 | 14.20 | $14.60 | 312000 |
| 2023-06-30 | 14.15 | $14.39 | 1.1M |
| 2023-06-29 | 14.12 | $14.33 | 567243 |
| 2023-06-28 | 14.08 | $14.12 | 597300 |
| 2023-06-27 | 14.06 | $14.24 | 603206 |
| 2023-06-26 | 14.02 | $13.97 | 699829 |
| 2023-06-23 | 14.00 | $13.47 | 912000 |
| 2023-06-22 | 14.02 | $13.81 | 682500 |
| 2023-06-21 | 14.01 | $14.08 | 678400 |
| 2023-06-20 | 13.96 | $14.35 | 998042 |
| 2023-06-16 | 13.89 | $14.48 | 1.8M |
| 2023-06-15 | 13.79 | $14.26 | 915900 |
| 2023-06-14 | 13.71 | $14.25 | 832636 |
| 2023-06-13 | 13.62 | $14.30 | 625529 |
| 2023-06-12 | 13.52 | $14.35 | 735000 |
| 2023-06-09 | 13.41 | $14.41 | 503200 |
| 2023-06-08 | 13.29 | $14.39 | 920600 |
| 2023-06-07 | 13.17 | $14.35 | 1.3M |
| 2023-06-06 | 13.04 | $13.71 | 707400 |
| 2023-06-05 | 12.97 | $13.20 | 659936 |
| 2023-06-02 | 12.96 | $13.45 | 889645 |
| 2023-06-01 | 12.92 | $12.86 | 703500 |
| 2023-05-31 | 12.93 | $12.87 | 1.1M |
| 2023-05-30 | 12.95 | $12.79 | 421500 |
| 2023-05-26 | 12.98 | $12.82 | 586400 |
| 2023-05-25 | 13.01 | $12.59 | 560900 |
| 2023-05-24 | 13.07 | $12.89 | 644600 |
| 2023-05-23 | 13.09 | $13.18 | 1.3M |
| 2023-05-22 | 13.09 | $12.98 | 774444 |
| 2023-05-19 | 13.10 | $12.72 | 529725 |
| 2023-05-18 | 13.15 | $12.89 | 746600 |
| 2023-05-17 | 13.18 | $12.91 | 724245 |
| 2023-05-16 | 13.21 | $12.68 | 689330 |
| 2023-05-15 | 13.27 | $13.35 | 555646 |
| 2023-05-12 | 13.26 | $13.18 | 458300 |
| 2023-05-11 | 13.26 | $13.15 | 538700 |
| 2023-05-10 | 13.27 | $13.24 | 803200 |
| 2023-05-09 | 13.28 | $13.08 | 839036 |
| 2023-05-08 | 13.30 | $13.35 | 588605 |
| 2023-05-05 | 13.29 | $13.47 | 653000 |
| 2023-05-04 | 13.28 | $13.40 | 833500 |
| 2023-05-03 | 13.27 | $13.38 | 1.1M |
| 2023-05-02 | 13.26 | $13.17 | 618025 |
| 2023-05-01 | 13.28 | $13.49 | 1.1M |
| 2023-04-28 | 13.27 | $13.51 | 747020 |
| 2023-04-27 | 13.26 | $13.10 | 500616 |
| 2023-04-26 | 13.29 | $12.79 | 740100 |
| 2023-04-25 | 13.36 | $13.09 | 692905 |
| 2023-04-24 | 13.39 | $13.09 | 723710 |
| 2023-04-21 | 13.43 | $13.40 | 511800 |
| 2023-04-20 | 13.43 | $13.34 | 552729 |
| 2023-04-19 | 13.44 | $13.47 | 815200 |
| 2023-04-18 | 13.44 | $13.34 | 641338 |
| 2023-04-17 | 13.44 | $13.28 | 467700 |
| 2023-04-14 | 13.46 | $13.02 | 417800 |
| 2023-04-13 | 13.50 | $13.18 | 472000 |
| 2023-04-12 | 13.53 | $13.23 | 553600 |
| 2023-04-11 | 13.55 | $13.59 | 681400 |
| 2023-04-10 | 13.54 | $13.61 | 536631 |
| 2023-04-06 | 13.53 | $13.69 | 320707 |
| 2023-04-05 | 13.51 | $13.52 | 432400 |
| 2023-04-04 | 13.50 | $13.78 | 474600 |
| 2023-04-03 | 13.48 | $13.89 | 621600 |
| 2023-03-31 | 13.44 | $13.95 | 817700 |
| 2023-03-30 | 13.41 | $13.52 | 526700 |
| 2023-03-29 | 13.42 | $13.60 | 762300 |
| 2023-03-28 | 13.42 | $13.42 | 690800 |
| 2023-03-27 | 13.45 | $13.34 | 546700 |
| 2023-03-24 | 13.49 | $13.27 | 486149 |
| 2023-03-23 | 13.54 | $12.83 | 807500 |
| 2023-03-22 | 13.65 | $12.92 | 982000 |
| 2023-03-21 | 13.75 | $13.62 | 752207 |
| 2023-03-20 | 13.79 | $13.35 | 777719 |
| 2023-03-17 | 13.87 | $13.06 | 1.9M |
| 2023-03-16 | 13.99 | $13.64 | 2.1M |
| 2023-03-15 | 14.05 | $13.71 | 1.8M |
| 2023-03-14 | 14.12 | $13.73 | 744818 |
| 2023-03-13 | 14.19 | $13.22 | 722200 |
| 2023-03-10 | 14.32 | $13.18 | 527767 |
| 2023-03-09 | 14.46 | $13.79 | 356800 |
| 2023-03-08 | 14.55 | $14.11 | 449735 |
| 2023-03-07 | 14.61 | $13.94 | 811151 |
| 2023-03-06 | 14.70 | $14.37 | 468500 |
| 2023-03-03 | 14.75 | $14.59 | 530647 |
| 2023-03-02 | 14.79 | $14.49 | 641102 |
| 2023-03-01 | 14.85 | $14.48 | 649701 |
| 2023-02-28 | 14.90 | $14.57 | 684400 |
| 2023-02-27 | 14.96 | $14.61 | 728900 |
| 2023-02-24 | 15.01 | $14.58 | 502204 |
| 2023-02-23 | 15.07 | $14.72 | 552700 |
| 2023-02-22 | 15.12 | $14.47 | 638608 |
| 2023-02-21 | 15.19 | $14.54 | 594104 |
| 2023-02-17 | 15.27 | $15.16 | 643734 |
| 2023-02-16 | 15.28 | $15.31 | 450835 |
| 2023-02-15 | 15.27 | $15.34 | 576225 |
| 2023-02-14 | 15.26 | $14.99 | 232703 |
| 2023-02-13 | 15.28 | $15.13 | 331523 |
| 2023-02-10 | 15.29 | $15.00 | 255904 |
| 2023-02-09 | 15.32 | $14.80 | 458700 |
| 2023-02-08 | 15.36 | $15.15 | 408000 |
| 2023-02-07 | 15.36 | $15.50 | 420100 |
| 2023-02-06 | 15.33 | $15.47 | 288300 |
| 2023-02-03 | 15.29 | $15.70 | 440900 |
| 2023-02-02 | 15.22 | $15.98 | 651619 |
| 2023-02-01 | 15.12 | $15.54 | 497910 |
| 2023-01-31 | 15.06 | $15.53 | 681800 |
| 2023-01-30 | 15.00 | $15.06 | 338640 |
| 2023-01-27 | 14.97 | $15.61 | 724000 |
| 2023-01-26 | 14.89 | $15.16 | 408800 |
| 2023-01-25 | 14.84 | $14.99 | 307444 |
| 2023-01-24 | 14.81 | $15.16 | 554443 |
| 2023-01-23 | 14.75 | $15.08 | 297300 |
| 2023-01-20 | 14.70 | $14.97 | 439100 |
| 2023-01-19 | 14.66 | $14.77 | 588300 |
| 2023-01-18 | 14.63 | $14.88 | 440200 |
| 2023-01-17 | 14.59 | $15.22 | 375700 |
| 2023-01-13 | 14.51 | $15.06 | 593630 |
| 2023-01-12 | 14.45 | $15.44 | 902100 |
| 2023-01-11 | 14.35 | $14.64 | 1.1M |
| 2023-01-10 | 14.32 | $13.98 | 958800 |
| 2023-01-09 | 14.36 | $14.15 | 531100 |
| 2023-01-06 | 14.39 | $14.52 | 537400 |
| 2023-01-05 | 14.39 | $14.43 | 441100 |
| 2023-01-04 | 14.39 | $14.73 | 418032 |
| 2023-01-03 | 14.37 | $14.50 | 510647 |
| 2022-12-30 | 14.37 | $14.35 | 339300 |
| 2022-12-29 | 14.39 | $14.35 | 427100 |
| 2022-12-28 | 14.41 | $14.01 | 364230 |
| 2022-12-27 | 14.47 | $14.39 | 309049 |
| 2022-12-23 | 14.50 | $14.30 | 267380 |
| 2022-12-22 | 14.54 | $14.11 | 381900 |
| 2022-12-21 | 14.60 | $14.14 | 485200 |
| 2022-12-20 | 14.67 | $14.08 | 427400 |
| 2022-12-19 | 14.74 | $13.97 | 565844 |
| 2022-12-16 | 14.83 | $14.28 | 3.0M |
| 2022-12-15 | 14.89 | $14.70 | 702200 |
| 2022-12-14 | 14.91 | $14.99 | 1.2M |
| 2022-12-13 | 14.91 | $14.98 | 1.1M |
| 2022-12-12 | 14.91 | $14.74 | 372313 |
| 2022-12-09 | 14.93 | $14.70 | 544800 |
| 2022-12-08 | 14.95 | $14.82 | 339800 |
| 2022-12-07 | 14.97 | $14.72 | 455047 |
| 2022-12-06 | 14.99 | $14.64 | 406500 |
| 2022-12-05 | 15.01 | $14.81 | 388800 |
| 2022-12-02 | 15.02 | $15.16 | 447100 |
| 2022-12-01 | 14.98 | $15.10 | 433500 |
| 2022-11-30 | 14.95 | $15.38 | 583500 |
| 2022-11-29 | 14.88 | $15.20 | 466605 |
| 2022-11-28 | 14.83 | $14.69 | 478618 |
| 2022-11-25 | 14.82 | $15.18 | 179018 |
| 2022-11-23 | 14.75 | $15.07 | 412849 |
| 2022-11-22 | 14.69 | $15.00 | 628100 |
| 2022-11-21 | 14.63 | $14.86 | 697100 |
| 2022-11-18 | 14.58 | $14.90 | 883800 |
| 2022-11-17 | 14.51 | $14.95 | 695609 |
| 2022-11-16 | 14.43 | $14.78 | 634426 |
| 2022-11-15 | 14.35 | $15.23 | 547300 |
| 2022-11-14 | 14.22 | $14.94 | 567135 |
| 2022-11-11 | 14.12 | $15.11 | 821800 |
| 2022-11-10 | 13.98 | $15.19 | 766600 |
| 2022-11-09 | 13.83 | $14.08 | 448900 |
| 2022-11-08 | 13.77 | $14.19 | 663748 |
| 2022-11-07 | 13.70 | $14.33 | 740712 |
| 2022-11-04 | 13.61 | $14.15 | 891234 |
| 2022-11-03 | 13.53 | $13.75 | 522600 |
| 2022-11-02 | 13.48 | $13.77 | 730539 |
| 2022-11-01 | 13.42 | $14.19 | 452700 |
| 2022-10-31 | 13.32 | $13.97 | 457000 |
| 2022-10-28 | 13.24 | $13.97 | 529400 |
| 2022-10-27 | 13.15 | $13.70 | 409323 |
| 2022-10-26 | 13.08 | $13.60 | 396700 |
| 2022-10-25 | 13.02 | $13.80 | 812700 |
| 2022-10-24 | 12.94 | $13.05 | 930600 |
| 2022-10-21 | 12.92 | $13.02 | 512700 |
| 2022-10-20 | 12.92 | $12.71 | 532445 |
| 2022-10-19 | 12.94 | $13.03 | 463700 |
| 2022-10-18 | 12.95 | $13.41 | 642800 |
| 2022-10-17 | 12.93 | $13.21 | 601146 |
| 2022-10-14 | 12.94 | $12.77 | 520900 |
| 2022-10-13 | 13.00 | $13.03 | 792648 |
| 2022-10-12 | 13.05 | $12.73 | 907838 |
| 2022-10-11 | 13.14 | $12.79 | 850400 |
| 2022-10-10 | 13.23 | $12.48 | 475600 |
| 2022-10-07 | 13.38 | $12.47 | 645547 |
| 2022-10-06 | 13.54 | $12.79 | 803248 |
| 2022-10-05 | 13.69 | $13.20 | 826600 |
| 2022-10-04 | 13.81 | $13.40 | 644600 |
| 2022-10-03 | 13.93 | $12.85 | 654637 |
| 2022-09-30 | 14.12 | $12.62 | 1.1M |
| 2022-09-29 | 14.34 | $12.49 | 576400 |
| 2022-09-28 | 14.59 | $13.27 | 1.0M |
| 2022-09-27 | 14.78 | $12.86 | 801200 |
| 2022-09-26 | 15.02 | $12.91 | 754740 |
| 2022-09-23 | 15.28 | $13.75 | 1.1M |
| 2022-09-22 | 15.48 | $14.20 | 644000 |
| 2022-09-21 | 15.64 | $14.77 | 411525 |
| 2022-09-20 | 15.75 | $15.13 | 358817 |
| 2022-09-19 | 15.84 | $15.45 | 543349 |
| 2022-09-16 | 15.91 | $15.33 | 994900 |
| 2022-09-15 | 16.00 | $15.07 | 465800 |
| 2022-09-14 | 16.13 | $15.27 | 481100 |
| 2022-09-13 | 16.25 | $15.54 | 594524 |
| 2022-09-12 | 16.36 | $16.50 | 609521 |
| 2022-09-09 | 16.38 | $16.46 | 469232 |
| 2022-09-08 | 16.40 | $16.18 | 416001 |
| 2022-09-07 | 16.46 | $16.21 | 501600 |
| 2022-09-06 | 16.52 | $15.90 | 555100 |
| 2022-09-02 | 16.61 | $15.87 | 593919 |
| 2022-09-01 | 16.71 | $15.79 | 602321 |
| 2022-08-31 | 16.81 | $15.93 | 992700 |
| 2022-08-30 | 16.91 | $16.21 | 391726 |
| 2022-08-29 | 16.98 | $16.27 | 567505 |
| 2022-08-26 | 17.04 | $16.60 | 429400 |
| 2022-08-25 | 17.08 | $16.94 | 371348 |
| 2022-08-24 | 17.09 | $16.61 | 277036 |
| 2022-08-23 | 17.13 | $16.61 | 369401 |
| 2022-08-22 | 17.17 | $16.66 | 662700 |
| 2022-08-19 | 17.20 | $17.19 | 447400 |
| 2022-08-18 | 17.18 | $17.67 | 404540 |
| 2022-08-17 | 17.11 | $17.60 | 444018 |
| 2022-08-16 | 17.04 | $18.07 | 924200 |
| 2022-08-15 | 16.92 | $17.81 | 434330 |
| 2022-08-12 | 16.82 | $17.80 | 587428 |
| 2022-08-11 | 16.72 | $17.32 | 834510 |
| 2022-08-10 | 16.64 | $17.07 | 711914 |
| 2022-08-09 | 16.59 | $16.47 | 535646 |
| 2022-08-08 | 16.60 | $16.58 | 668845 |
| 2022-08-05 | 16.58 | $16.20 | 422748 |
| 2022-08-04 | 16.61 | $16.23 | 987100 |
| 2022-08-03 | 16.62 | $16.32 | 2.0M |
| 2022-08-02 | 16.63 | $16.73 | 503735 |
| 2022-08-01 | 16.60 | $17.09 | 499721 |
| 2022-07-29 | 16.52 | $17.13 | 651041 |
| 2022-07-28 | 16.43 | $17.07 | 551934 |
| 2022-07-27 | 16.35 | $16.76 | 585430 |
| 2022-07-26 | 16.29 | $16.40 | 546533 |
| 2022-07-25 | 16.27 | $16.67 | 650400 |
| 2022-07-22 | 16.21 | $16.60 | 681200 |
| 2022-07-21 | 16.16 | $16.79 | 603614 |
| 2022-07-20 | 16.09 | $16.78 | 789300 |
| 2022-07-19 | 16.01 | $16.72 | 687515 |
| 2022-07-18 | 15.94 | $16.36 | 928814 |
| 2022-07-15 | 15.90 | $16.00 | 740500 |
| 2022-07-14 | 15.89 | $15.61 | 802312 |
| 2022-07-13 | 15.92 | $15.90 | 951029 |
| 2022-07-12 | 15.93 | $16.17 | 515100 |
| 2022-07-11 | 15.92 | $15.73 | 999246 |
| 2022-07-08 | 15.96 | $15.69 | 415400 |
| 2022-07-07 | 16.03 | $15.79 | 503400 |
| 2022-07-06 | 16.10 | $15.74 | 761847 |
| 2022-07-05 | 16.20 | $16.03 | 817716 |
| 2022-07-01 | 16.28 | $16.16 | 1.5M |
| 2022-06-30 | 16.37 | $15.62 | 1.9M |
| 2022-06-29 | 16.53 | $15.86 | 837016 |
| 2022-06-28 | 16.68 | $16.21 | 878200 |
| 2022-06-27 | 16.82 | $16.46 | 1.2M |
| 2022-06-24 | 16.95 | $16.19 | 2.4M |
| 2022-06-23 | 17.12 | $15.88 | 1.6M |
| 2022-06-22 | 17.32 | $15.60 | 1.2M |
| 2022-06-21 | 17.57 | $15.74 | 1.1M |
| 2022-06-17 | 17.82 | $15.89 | 3.2M |
| 2022-06-16 | 18.06 | $15.87 | 1.1M |
| 2022-06-15 | 18.33 | $16.23 | 1.2M |
| 2022-06-14 | 18.58 | $16.09 | 963400 |
| 2022-06-13 | 18.86 | $16.50 | 746747 |
| 2022-06-10 | 19.12 | $17.89 | 669900 |
| 2022-06-09 | 19.25 | $18.50 | 521400 |
| 2022-06-08 | 19.33 | $19.32 | 629500 |
| 2022-06-07 | 19.32 | $19.66 | 647817 |
| 2022-06-06 | 19.29 | $19.34 | 930115 |
| 2022-06-03 | 19.28 | $19.35 | 593800 |
| 2022-06-02 | 19.28 | $19.59 | 667736 |
| 2022-06-01 | 19.27 | $19.50 | 936424 |
| 2022-05-31 | 19.27 | $19.66 | 781300 |
| 2022-05-27 | 19.26 | $19.99 | 516910 |
| 2022-05-26 | 19.22 | $19.51 | 1.2M |
| 2022-05-25 | 19.24 | $18.75 | 1.0M |
| 2022-05-24 | 19.34 | $18.33 | 1.3M |
| 2022-05-23 | 19.49 | $18.20 | 1.4M |
| 2022-05-20 | 19.67 | $18.20 | 807041 |
| 2022-05-19 | 19.87 | $18.94 | 806800 |
| 2022-05-18 | 20.00 | $19.64 | 684800 |
| 2022-05-17 | 20.08 | $20.46 | 424126 |
| 2022-05-16 | 20.08 | $19.75 | 511500 |
| 2022-05-13 | 20.16 | $19.69 | 1.0M |
| 2022-05-12 | 20.26 | $19.23 | 531900 |
| 2022-05-11 | 20.40 | $18.74 | 459700 |
| 2022-05-10 | 20.61 | $18.95 | 429000 |
| 2022-05-09 | 20.80 | $19.33 | 548748 |
| 2022-05-06 | 20.96 | $20.06 | 779215 |
| 2022-05-05 | 21.06 | $20.57 | 736734 |
| 2022-05-04 | 21.11 | $21.41 | 1.0M |
| 2022-05-03 | 21.08 | $20.74 | 747109 |
| 2022-05-02 | 21.11 | $20.31 | 568100 |
| 2022-04-29 | 21.20 | $20.92 | 1.2M |
| 2022-04-28 | 21.23 | $21.75 | 659000 |
| 2022-04-27 | 21.18 | $20.96 | 802100 |
| 2022-04-26 | 21.21 | $21.10 | 827227 |
| 2022-04-25 | 21.23 | $21.04 | 634932 |
| 2022-04-22 | 21.26 | $21.03 | 564100 |
| 2022-04-21 | 21.30 | $21.44 | 469300 |
| 2022-04-20 | 21.29 | $21.75 | 356908 |
| 2022-04-19 | 21.26 | $21.51 | 395449 |
| 2022-04-18 | 21.24 | $21.24 | 444800 |
| 2022-04-14 | 21.26 | $21.19 | 351602 |
| 2022-04-13 | 21.29 | $21.30 | 380908 |
| 2022-04-12 | 21.31 | $20.94 | 555800 |
| 2022-04-11 | 21.37 | $20.70 | 613443 |
| 2022-04-08 | 21.45 | $20.77 | 525119 |
| 2022-04-07 | 21.53 | $20.83 | 942008 |
| 2022-04-06 | 21.61 | $21.12 | 924039 |
| 2022-04-05 | 21.67 | $20.97 | 503225 |
| 2022-04-04 | 21.74 | $21.45 | 653200 |
| 2022-04-01 | 21.76 | $21.76 | 750500 |
| 2022-03-31 | 21.76 | $21.67 | 960300 |
| 2022-03-30 | 21.77 | $21.93 | 903200 |
| 2022-03-29 | 21.75 | $22.40 | 1.2M |
| 2022-03-28 | 21.68 | $21.65 | 463845 |
| 2022-03-25 | 21.68 | $21.73 | 698839 |
| 2022-03-24 | 21.68 | $21.24 | 744940 |
| 2022-03-23 | 21.72 | $21.39 | 417949 |
| 2022-03-22 | 21.74 | $21.90 | 612512 |
| 2022-03-21 | 21.71 | $21.77 | 404802 |
| 2022-03-18 | 21.70 | $22.00 | 1.2M |
| 2022-03-17 | 21.65 | $21.99 | 622700 |
| 2022-03-16 | 21.60 | $21.93 | 860427 |
| 2022-03-15 | 21.55 | $21.56 | 740000 |
| 2022-03-14 | 21.52 | $21.52 | 746841 |
| 2022-03-11 | 21.49 | $21.58 | 504000 |
| 2022-03-10 | 21.44 | $21.77 | 546942 |
| 2022-03-09 | 21.37 | $21.74 | 513819 |
| 2022-03-08 | 21.29 | $21.60 | 410840 |
| 2022-03-07 | 21.21 | $21.26 | 483300 |
| 2022-03-04 | 21.16 | $21.98 | 500713 |
| 2022-03-03 | 21.02 | $21.99 | 361400 |
| 2022-03-02 | 20.87 | $21.73 | 464203 |
| 2022-03-01 | 20.74 | $21.20 | 888700 |
| 2022-02-28 | 20.65 | $21.44 | 636728 |
| 2022-02-25 | 20.53 | $21.78 | 776228 |
| 2022-02-24 | 20.37 | $21.19 | 1.0M |
| 2022-02-23 | 20.26 | $20.88 | 841600 |
| 2022-02-22 | 20.17 | $21.14 | 817500 |
| 2022-02-18 | 20.06 | $21.26 | 831633 |
| 2022-02-17 | 19.93 | $20.94 | 485300 |
| 2022-02-16 | 19.82 | $20.88 | 794100 |
| 2022-02-15 | 19.72 | $19.88 | 495100 |
| 2022-02-14 | 19.73 | $19.50 | 770300 |
| 2022-02-11 | 19.79 | $19.86 | 797341 |
| 2022-02-10 | 19.83 | $20.00 | 926000 |
| 2022-02-09 | 19.86 | $19.92 | 619600 |
| 2022-02-08 | 19.91 | $19.69 | 451442 |
| 2022-02-07 | 19.99 | $19.40 | 467441 |
| 2022-02-04 | 20.11 | $19.17 | 502000 |
| 2022-02-03 | 20.27 | $19.26 | 333700 |
| 2022-02-02 | 20.43 | $19.68 | 419400 |
| 2022-02-01 | 20.57 | $19.57 | 604144 |
| 2022-01-31 | 20.73 | $19.79 | 782000 |
| 2022-01-28 | 20.88 | $19.89 | 535647 |
| 2022-01-27 | 21.03 | $19.60 | 780312 |
| 2022-01-26 | 21.21 | $19.93 | 597913 |
| 2022-01-25 | 21.37 | $20.28 | 470000 |
| 2022-01-24 | 21.51 | $20.11 | 487600 |
| 2022-01-21 | 21.67 | $20.17 | 579126 |
| 2022-01-20 | 21.83 | $20.57 | 390814 |
| 2022-01-19 | 21.95 | $20.94 | 350300 |
| 2022-01-18 | 22.04 | $21.81 | 505400 |
| 2022-01-14 | 22.03 | $22.46 | 494822 |
| 2022-01-13 | 21.96 | $22.51 | 343236 |
| 2022-01-12 | 21.87 | $21.91 | 354500 |
| 2022-01-11 | 21.83 | $21.86 | 273700 |
| 2022-01-10 | 21.79 | $22.04 | 376740 |
| 2022-01-07 | 21.74 | $22.19 | 955800 |
| 2022-01-06 | 21.66 | $22.25 | 363000 |
| 2022-01-05 | 21.58 | $22.14 | 323300 |
| 2022-01-04 | 21.51 | $22.41 | 513624 |
| 2022-01-03 | 21.41 | $22.00 | 370400 |
| 2021-12-31 | 21.35 | $21.83 | 617528 |
| 2021-12-30 | 21.29 | $21.79 | 464600 |
| 2021-12-29 | 21.24 | $21.74 | 473625 |
| 2021-12-28 | 21.18 | $21.79 | 477812 |
| 2021-12-27 | 21.11 | $21.58 | 349810 |
| 2021-12-23 | 21.06 | $21.38 | 288500 |
| 2021-12-22 | 21.03 | $21.37 | 414634 |
| 2021-12-21 | 21.01 | $21.33 | 600815 |
| 2021-12-20 | 21.00 | $20.42 | 662700 |
| 2021-12-17 | 21.09 | $20.48 | 2.2M |
| 2021-12-16 | 21.17 | $20.41 | 823701 |
| 2021-12-15 | 21.27 | $20.58 | 960657 |
| 2021-12-14 | 21.37 | $20.79 | 616400 |
| 2021-12-13 | 21.45 | $20.85 | 500200 |
| 2021-12-10 | 21.53 | $21.40 | 554424 |
| 2021-12-09 | 21.57 | $21.61 | 409000 |
| 2021-12-08 | 21.59 | $22.25 | 358612 |
| 2021-12-07 | 21.55 | $21.94 | 447902 |
| 2021-12-06 | 21.55 | $21.85 | 655744 |
| 2021-12-03 | 21.55 | $21.03 | 449742 |
| 2021-12-02 | 21.65 | $20.98 | 556100 |
| 2021-12-01 | 21.75 | $19.90 | 619241 |
| 2021-11-30 | 21.97 | $20.19 | 1.6M |
| 2021-11-29 | 22.17 | $21.36 | 878325 |
| 2021-11-26 | 22.26 | $21.19 | 319047 |
| 2021-11-24 | 22.37 | $22.44 | 289323 |
| 2021-11-23 | 22.36 | $22.17 | 326521 |
| 2021-11-22 | 22.37 | $22.21 | 322445 |
| 2021-11-19 | 22.38 | $22.11 | 281727 |
| 2021-11-18 | 22.41 | $22.43 | 421307 |
| 2021-11-17 | 22.40 | $22.26 | 384648 |
| 2021-11-16 | 22.41 | $22.24 | 493500 |
| 2021-11-15 | 22.43 | $22.46 | 446500 |
| 2021-11-12 | 22.42 | $22.30 | 387100 |
| 2021-11-11 | 22.44 | $22.83 | 342507 |
| 2021-11-10 | 22.40 | $22.66 | 410300 |
| 2021-11-09 | 22.37 | $22.45 | 614900 |
| 2021-11-08 | 22.36 | $22.58 | 499600 |
| 2021-11-05 | 22.34 | $23.10 | 647315 |
| 2021-11-04 | 22.26 | $22.40 | 569907 |
| 2021-11-03 | 22.24 | $22.74 | 623500 |
| 2021-11-02 | 22.18 | $22.04 | 497821 |
| 2021-11-01 | 22.19 | $21.97 | 635008 |
| 2021-10-29 | 22.20 | $21.38 | 857823 |
| 2021-10-28 | 22.26 | $21.65 | 677825 |
| 2021-10-27 | 22.30 | $21.94 | 1.2M |
| 2021-10-26 | 22.30 | $22.56 | 668726 |
| 2021-10-25 | 22.23 | $22.58 | 536943 |
| 2021-10-22 | 22.15 | $22.54 | 514740 |
| 2021-10-21 | 22.07 | $22.53 | 1.3M |
| 2021-10-20 | 21.98 | $22.77 | 802645 |
| 2021-10-19 | 21.85 | $22.52 | 602007 |
| 2021-10-18 | 21.73 | $22.84 | 464800 |
| 2021-10-15 | 21.57 | $22.43 | 596649 |
| 2021-10-14 | 21.44 | $22.53 | 574037 |
| 2021-10-13 | 21.30 | $22.32 | 401923 |
| 2021-10-12 | 21.16 | $21.99 | 294111 |
| 2021-10-11 | 21.05 | $21.70 | 334700 |
| 2021-10-08 | 20.96 | $21.55 | 239900 |
| 2021-10-07 | 20.88 | $21.62 | 379012 |
| 2021-10-06 | 20.79 | $21.27 | 769300 |
| 2021-10-05 | 20.73 | $21.10 | 534327 |
| 2021-10-04 | 20.69 | $21.64 | 588921 |
| 2021-10-01 | 20.59 | $21.30 | 620400 |
| 2021-09-30 | 20.53 | $20.41 | 500700 |
| 2021-09-29 | 20.55 | $21.06 | 738642 |
| 2021-09-28 | 20.52 | $20.67 | 800304 |
| 2021-09-27 | 20.52 | $20.28 | 557804 |
| 2021-09-24 | 20.57 | $20.43 | 287438 |
| 2021-09-23 | 20.61 | $20.61 | 270034 |
| 2021-09-22 | 20.63 | $20.36 | 277234 |
| 2021-09-21 | 20.67 | $20.08 | 333400 |
| 2021-09-20 | 20.75 | $20.09 | 463543 |
| 2021-09-17 | 20.83 | $20.25 | 1.1M |
| 2021-09-16 | 20.89 | $20.82 | 332846 |
| 2021-09-15 | 20.90 | $20.73 | 316946 |
| 2021-09-14 | 20.92 | $20.65 | 315900 |
| 2021-09-13 | 20.94 | $20.76 | 572200 |
| 2021-09-10 | 20.96 | $20.03 | 471147 |
| 2021-09-09 | 21.05 | $20.55 | 719800 |
| 2021-09-08 | 21.10 | $20.90 | 529042 |
| 2021-09-07 | 21.12 | $21.15 | 273949 |
| 2021-09-03 | 21.11 | $21.37 | 391849 |
| 2021-09-02 | 21.09 | $21.45 | 527300 |
| 2021-09-01 | 21.06 | $21.43 | 818400 |
| 2021-08-31 | 21.03 | $21.22 | 652900 |
| 2021-08-30 | 21.01 | $21.23 | 446828 |
| 2021-08-27 | 21.00 | $21.45 | 566340 |
| 2021-08-26 | 20.96 | $20.90 | 350505 |
| 2021-08-25 | 20.98 | $21.14 | 320440 |
| 2021-08-24 | 20.97 | $20.98 | 390613 |
| 2021-08-23 | 20.98 | $20.63 | 326800 |
| 2021-08-20 | 21.03 | $20.60 | 564218 |
| 2021-08-19 | 21.08 | $20.38 | 369609 |
| 2021-08-18 | 21.16 | $20.49 | 366300 |
| 2021-08-17 | 21.23 | $20.51 | 531611 |
| 2021-08-16 | 21.30 | $20.98 | 346700 |
| 2021-08-13 | 21.32 | $21.42 | 286904 |
| 2021-08-12 | 21.30 | $21.43 | 333400 |
| 2021-08-11 | 21.28 | $21.64 | 300600 |
| 2021-08-10 | 21.24 | $21.47 | 223544 |
| 2021-08-09 | 21.21 | $21.34 | 331030 |
| 2021-08-06 | 21.21 | $21.85 | 454439 |
| 2021-08-05 | 21.16 | $21.41 | 534201 |
| 2021-08-04 | 21.14 | $20.62 | 334510 |
| 2021-08-03 | 21.21 | $21.08 | 616318 |
| 2021-08-02 | 21.24 | $21.08 | 548008 |
| 2021-07-30 | 21.27 | $21.40 | 636749 |
| 2021-07-29 | 21.28 | $21.23 | 620000 |
| 2021-07-28 | 21.30 | $21.17 | 332200 |
| 2021-07-27 | 21.34 | $21.08 | 291747 |
| 2021-07-26 | 21.39 | $21.19 | 296318 |
| 2021-07-23 | 21.43 | $20.97 | 551938 |
| 2021-07-22 | 21.50 | $20.90 | 278000 |
| 2021-07-21 | 21.57 | $21.68 | 642900 |
| 2021-07-20 | 21.58 | $21.11 | 768110 |
| 2021-07-19 | 21.64 | $20.14 | 771600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
21.30
2026-07-15
Close Price
$21.39
Vol: 1.7M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.39
Average
18.71
Maximum
25.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 21.30 | $21.39 | 1.7M |
| 2026-07-14 | 21.30 | $21.36 | 1.7M |
| 2026-07-13 | 21.30 | $21.34 | 729200 |
| 2026-07-10 | 21.30 | $21.29 | 707600 |
| 2026-07-09 | 21.32 | $21.25 | 897036 |
| 2026-07-08 | 21.35 | $21.31 | 1.4M |
| 2026-07-07 | 21.37 | $21.42 | 1.1M |
| 2026-07-06 | 21.38 | $21.31 | 1.4M |
| 2026-07-02 | 21.41 | $21.27 | 1.3M |
| 2026-07-01 | 21.45 | $21.05 | 1.9M |
| 2026-06-30 | 21.54 | $20.91 | 1.7M |
| 2026-06-29 | 21.69 | $21.44 | 2.2M |
| 2026-06-26 | 21.74 | $21.88 | 4.1M |
| 2026-06-25 | 21.70 | $21.69 | 1.7M |
| 2026-06-24 | 21.71 | $21.84 | 3.8M |
| 2026-06-23 | 21.68 | $21.66 | 1.4M |
| 2026-06-22 | 21.68 | $21.25 | 1.4M |
| 2026-06-18 | 21.77 | $21.13 | 2.4M |
| 2026-06-17 | 21.90 | $21.17 | 1.9M |
| 2026-06-16 | 22.04 | $21.71 | 1.7M |
| 2026-06-15 | 22.09 | $21.72 | 2.0M |
| 2026-06-12 | 22.15 | $22.09 | 1.8M |
| 2026-06-11 | 22.13 | $21.97 | 2.3M |
| 2026-06-10 | 22.14 | $21.40 | 6.7M |
| 2026-06-09 | 22.27 | $22.53 | 1.3M |
| 2026-06-08 | 22.17 | $22.19 | 1.2M |
| 2026-06-05 | 22.13 | $22.40 | 912543 |
| 2026-06-04 | 22.04 | $21.94 | 880430 |
| 2026-06-03 | 22.03 | $21.78 | 987400 |
| 2026-06-02 | 22.05 | $21.91 | 601013 |
| 2026-06-01 | 22.04 | $21.70 | 1.1M |
| 2026-05-29 | 22.08 | $22.02 | 1.3M |
| 2026-05-28 | 22.05 | $22.44 | 701000 |
| 2026-05-27 | 21.92 | $22.31 | 1.1M |
| 2026-05-26 | 21.81 | $22.34 | 1.3M |
| 2026-05-22 | 21.66 | $21.96 | 1.3M |
| 2026-05-21 | 21.57 | $21.82 | 1.6M |
| 2026-05-20 | 21.49 | $21.42 | 865812 |
| 2026-05-19 | 21.48 | $21.12 | 809345 |
| 2026-05-18 | 21.54 | $21.04 | 954100 |
| 2026-05-15 | 21.62 | $20.91 | 1.1M |
| 2026-05-14 | 21.73 | $21.17 | 702900 |
| 2026-05-13 | 21.81 | $21.15 | 847300 |
| 2026-05-12 | 21.91 | $21.59 | 715300 |
| 2026-05-11 | 21.92 | $21.79 | 702818 |
| 2026-05-08 | 21.89 | $21.77 | 640535 |
| 2026-05-07 | 21.86 | $21.94 | 630500 |
| 2026-05-06 | 21.78 | $22.16 | 880400 |
| 2026-05-05 | 21.64 | $21.99 | 837205 |
| 2026-05-04 | 21.52 | $21.71 | 1.1M |
| 2026-05-01 | 21.42 | $21.51 | 2.0M |
| 2026-04-30 | 21.36 | $21.62 | 2.1M |
| 2026-04-29 | 21.25 | $21.65 | 1.3M |
| 2026-04-28 | 21.13 | $21.20 | 967400 |
| 2026-04-27 | 21.07 | $21.24 | 668200 |
| 2026-04-24 | 21.00 | $20.91 | 1.3M |
| 2026-04-23 | 20.98 | $20.94 | 1.4M |
| 2026-04-22 | 20.94 | $20.76 | 1.3M |
| 2026-04-21 | 20.94 | $21.09 | 1.4M |
| 2026-04-20 | 20.87 | $21.40 | 1.2M |
| 2026-04-17 | 20.72 | $21.73 | 873723 |
| 2026-04-16 | 20.48 | $21.27 | 563900 |
| 2026-04-15 | 20.29 | $21.13 | 1.3M |
| 2026-04-14 | 20.09 | $20.97 | 1.1M |
| 2026-04-13 | 19.91 | $20.75 | 1.1M |
| 2026-04-10 | 19.73 | $20.73 | 821800 |
| 2026-04-09 | 19.54 | $20.37 | 1.2M |
| 2026-04-08 | 19.39 | $20.16 | 1.5M |
| 2026-04-07 | 19.26 | $19.88 | 909500 |
| 2026-04-06 | 19.17 | $19.43 | 787300 |
| 2026-04-02 | 19.17 | $19.42 | 1.4M |
| 2026-04-01 | 19.17 | $19.25 | 946342 |
| 2026-03-31 | 19.21 | $19.12 | 1.7M |
| 2026-03-30 | 19.29 | $18.89 | 1.4M |
| 2026-03-27 | 19.43 | $18.77 | 1.4M |
| 2026-03-26 | 19.62 | $19.15 | 1.1M |
| 2026-03-25 | 19.76 | $19.16 | 738641 |
| 2026-03-24 | 19.92 | $19.18 | 918600 |
| 2026-03-23 | 20.11 | $19.42 | 1.3M |
| 2026-03-20 | 20.28 | $19.39 | 2.3M |
| 2026-03-19 | 20.49 | $20.26 | 2.3M |
| 2026-03-18 | 20.54 | $20.08 | 1.2M |
| 2026-03-17 | 20.64 | $20.66 | 1.1M |
| 2026-03-16 | 20.64 | $20.39 | 660600 |
| 2026-03-13 | 20.69 | $20.15 | 1.0M |
| 2026-03-12 | 20.80 | $20.44 | 855500 |
| 2026-03-11 | 20.87 | $20.59 | 630400 |
| 2026-03-10 | 20.91 | $20.70 | 674200 |
| 2026-03-09 | 20.94 | $20.74 | 843427 |
| 2026-03-06 | 20.96 | $20.85 | 909800 |
| 2026-03-05 | 20.96 | $21.38 | 2.9M |
| 2026-03-04 | 20.85 | $21.31 | 1.2M |
| 2026-03-03 | 20.74 | $21.00 | 697236 |
| 2026-03-02 | 20.67 | $20.99 | 997536 |
| 2026-02-27 | 20.59 | $20.92 | 1.4M |
| 2026-02-26 | 20.52 | $20.77 | 1.0M |
| 2026-02-25 | 20.46 | $20.53 | 578449 |
| 2026-02-24 | 20.45 | $20.48 | 901700 |
| 2026-02-23 | 20.44 | $20.56 | 1.1M |
| 2026-02-20 | 20.42 | $20.28 | 949434 |
| 2026-02-19 | 20.45 | $20.00 | 875717 |
| 2026-02-18 | 20.54 | $20.28 | 862600 |
| 2026-02-17 | 20.59 | $20.54 | 909600 |
| 2026-02-13 | 20.60 | $20.59 | 1.6M |
| 2026-02-12 | 20.59 | $20.21 | 1.7M |
| 2026-02-11 | 20.66 | $20.54 | 1.5M |
| 2026-02-10 | 20.68 | $21.43 | 1.2M |
| 2026-02-09 | 20.51 | $21.00 | 1.1M |
| 2026-02-06 | 20.40 | $20.98 | 1.3M |
| 2026-02-05 | 20.28 | $21.00 | 1.0M |
| 2026-02-04 | 20.13 | $20.75 | 708352 |
| 2026-02-03 | 20.01 | $20.06 | 1.3M |
| 2026-02-02 | 20.03 | $19.87 | 994900 |
| 2026-01-30 | 20.08 | $20.01 | 1.5M |
| 2026-01-29 | 20.12 | $19.78 | 1.0M |
| 2026-01-28 | 20.21 | $19.41 | 1.0M |
| 2026-01-27 | 20.40 | $19.70 | 1.5M |
| 2026-01-26 | 20.55 | $19.80 | 1.3M |
| 2026-01-23 | 20.71 | $19.99 | 1.4M |
| 2026-01-22 | 20.85 | $20.21 | 1.1M |
| 2026-01-21 | 20.97 | $20.58 | 1.8M |
| 2026-01-20 | 21.02 | $20.85 | 1.5M |
| 2026-01-16 | 21.03 | $21.05 | 2.4M |
| 2026-01-15 | 21.00 | $20.96 | 888644 |
| 2026-01-14 | 20.98 | $21.01 | 1.6M |
| 2026-01-13 | 20.94 | $20.79 | 1.4M |
| 2026-01-12 | 20.94 | $20.91 | 1.4M |
| 2026-01-09 | 20.92 | $20.97 | 3.0M |
| 2026-01-08 | 20.87 | $21.07 | 1.6M |
| 2026-01-07 | 20.80 | $20.64 | 2.5M |
| 2026-01-06 | 20.81 | $20.89 | 1.6M |
| 2026-01-05 | 20.76 | $20.72 | 1.6M |
| 2026-01-02 | 20.73 | $20.64 | 1.4M |
| 2025-12-31 | 20.72 | $20.54 | 1.2M |
| 2025-12-30 | 20.73 | $20.80 | 1.8M |
| 2025-12-29 | 20.68 | $20.92 | 864843 |
| 2025-12-26 | 20.60 | $21.02 | 641000 |
| 2025-12-24 | 20.48 | $20.93 | 435500 |
| 2025-12-23 | 20.36 | $20.60 | 1.1M |
| 2025-12-22 | 20.29 | $20.58 | 949600 |
| 2025-12-19 | 20.22 | $20.60 | 4.4M |
| 2025-12-18 | 20.12 | $20.49 | 1.1M |
| 2025-12-17 | 20.03 | $20.27 | 1.1M |
| 2025-12-16 | 19.98 | $19.78 | 1.1M |
| 2025-12-15 | 20.02 | $20.18 | 1.5M |
| 2025-12-12 | 19.98 | $19.83 | 1.9M |
| 2025-12-11 | 20.00 | $20.14 | 1.7M |
| 2025-12-10 | 19.97 | $20.11 | 1.6M |
| 2025-12-09 | 19.93 | $19.88 | 865838 |
| 2025-12-08 | 19.94 | $19.61 | 691129 |
| 2025-12-05 | 20.01 | $19.68 | 1.1M |
| 2025-12-04 | 20.07 | $19.74 | 1.4M |
| 2025-12-03 | 20.13 | $19.69 | 1.7M |
| 2025-12-02 | 20.21 | $19.78 | 1.1M |
| 2025-12-01 | 20.28 | $20.23 | 1.3M |
| 2025-11-28 | 20.27 | $20.57 | 465127 |
| 2025-11-26 | 20.18 | $20.49 | 1.3M |
| 2025-11-25 | 20.09 | $20.64 | 1.0M |
| 2025-11-24 | 19.96 | $20.14 | 1.3M |
| 2025-11-21 | 19.91 | $20.15 | 1.3M |
| 2025-11-20 | 19.85 | $19.65 | 763205 |
| 2025-11-19 | 19.88 | $19.57 | 698832 |
| 2025-11-18 | 19.94 | $19.92 | 679200 |
| 2025-11-17 | 19.93 | $19.72 | 878726 |
| 2025-11-14 | 19.97 | $20.17 | 999836 |
| 2025-11-13 | 19.91 | $20.05 | 1.2M |
| 2025-11-12 | 19.87 | $20.17 | 2.0M |
| 2025-11-11 | 19.79 | $20.16 | 1.1M |
| 2025-11-10 | 19.71 | $19.81 | 1.0M |
| 2025-11-07 | 19.68 | $20.25 | 1.1M |
| 2025-11-06 | 19.56 | $19.95 | 1.4M |
| 2025-11-05 | 19.48 | $19.87 | 1.3M |
| 2025-11-04 | 19.41 | $19.77 | 2.5M |
| 2025-11-03 | 19.34 | $19.54 | 2.1M |
| 2025-10-31 | 19.32 | $19.07 | 1.5M |
| 2025-10-30 | 19.39 | $19.18 | 2.6M |
| 2025-10-29 | 19.45 | $19.09 | 2.4M |
| 2025-10-28 | 19.54 | $19.12 | 1.6M |
| 2025-10-27 | 19.64 | $19.84 | 805500 |
| 2025-10-24 | 19.60 | $19.89 | 594557 |
| 2025-10-23 | 19.55 | $19.88 | 781841 |
| 2025-10-22 | 19.49 | $19.81 | 1.2M |
| 2025-10-21 | 19.43 | $19.48 | 1.5M |
| 2025-10-20 | 19.44 | $19.31 | 1.1M |
| 2025-10-17 | 19.48 | $19.48 | 1.4M |
| 2025-10-16 | 19.50 | $19.34 | 1.1M |
| 2025-10-15 | 19.55 | $19.35 | 911400 |
| 2025-10-14 | 19.61 | $19.27 | 1.6M |
| 2025-10-13 | 19.69 | $19.16 | 1.2M |
| 2025-10-10 | 19.81 | $18.99 | 1.2M |
| 2025-10-09 | 19.99 | $19.57 | 560100 |
| 2025-10-08 | 20.07 | $19.69 | 586921 |
| 2025-10-07 | 20.14 | $19.67 | 973907 |
| 2025-10-06 | 20.23 | $19.93 | 1.7M |
| 2025-10-03 | 20.27 | $19.99 | 2.0M |
| 2025-10-02 | 20.31 | $20.24 | 1.6M |
| 2025-10-01 | 20.29 | $20.37 | 1.7M |
| 2025-09-30 | 20.25 | $20.15 | 2.5M |
| 2025-09-29 | 20.24 | $20.19 | 1.6M |
| 2025-09-26 | 20.23 | $20.09 | 2.1M |
| 2025-09-25 | 20.23 | $20.08 | 2.4M |
| 2025-09-24 | 20.23 | $19.92 | 2.1M |
| 2025-09-23 | 20.26 | $20.20 | 1.1M |
| 2025-09-22 | 20.24 | $20.09 | 1.1M |
| 2025-09-19 | 20.23 | $20.29 | 3.1M |
| 2025-09-18 | 20.18 | $20.37 | 1.2M |
| 2025-09-17 | 20.11 | $20.19 | 1.5M |
| 2025-09-16 | 20.06 | $20.15 | 1.8M |
| 2025-09-15 | 20.00 | $20.21 | 1.8M |
| 2025-09-12 | 19.93 | $20.15 | 2.1M |
| 2025-09-11 | 19.85 | $19.77 | 1.5M |
| 2025-09-10 | 19.84 | $19.39 | 1.8M |
| 2025-09-09 | 19.91 | $19.40 | 1.3M |
| 2025-09-08 | 19.98 | $19.67 | 1.9M |
| 2025-09-05 | 20.01 | $20.11 | 1.4M |
| 2025-09-04 | 19.94 | $20.13 | 1.1M |
| 2025-09-03 | 19.86 | $19.85 | 1.2M |
| 2025-09-02 | 19.82 | $19.83 | 1.3M |
| 2025-08-29 | 19.78 | $20.01 | 1.6M |
| 2025-08-28 | 19.69 | $20.06 | 1.2M |
| 2025-08-27 | 19.58 | $19.95 | 1.5M |
| 2025-08-26 | 19.47 | $19.60 | 2.0M |
| 2025-08-25 | 19.41 | $19.75 | 1.8M |
| 2025-08-22 | 19.31 | $20.04 | 1.5M |
| 2025-08-21 | 19.14 | $19.44 | 1.2M |
| 2025-08-20 | 19.06 | $19.30 | 988700 |
| 2025-08-19 | 18.99 | $19.38 | 877433 |
| 2025-08-18 | 18.90 | $18.90 | 758400 |
| 2025-08-15 | 18.90 | $19.02 | 1.2M |
| 2025-08-14 | 18.86 | $19.01 | 1.3M |
| 2025-08-13 | 18.83 | $19.22 | 1.3M |
| 2025-08-12 | 18.74 | $18.95 | 1.2M |
| 2025-08-11 | 18.70 | $18.39 | 1.2M |
| 2025-08-08 | 18.77 | $18.42 | 1.6M |
| 2025-08-07 | 18.85 | $18.93 | 1.6M |
| 2025-08-06 | 18.83 | $19.24 | 1.5M |
| 2025-08-05 | 18.74 | $19.10 | 1.3M |
| 2025-08-04 | 18.67 | $18.78 | 1.6M |
| 2025-08-01 | 18.65 | $18.50 | 2.8M |
| 2025-07-31 | 18.69 | $18.72 | 2.6M |
| 2025-07-30 | 18.69 | $18.61 | 3.7M |
| 2025-07-29 | 18.71 | $19.13 | 1.5M |
| 2025-07-28 | 18.63 | $18.60 | 1.5M |
| 2025-07-25 | 18.64 | $18.77 | 1.2M |
| 2025-07-24 | 18.62 | $18.95 | 1.0M |
| 2025-07-23 | 18.57 | $19.04 | 1.0M |
| 2025-07-22 | 18.48 | $18.89 | 1.2M |
| 2025-07-21 | 18.42 | $18.61 | 772645 |
| 2025-07-18 | 18.40 | $18.55 | 1.7M |
| 2025-07-17 | 18.39 | $18.80 | 2.3M |
| 2025-07-16 | 18.34 | $18.72 | 1.8M |
| 2025-07-15 | 18.29 | $18.29 | 1.3M |
| 2025-07-14 | 18.33 | $18.67 | 1.4M |
| 2025-07-11 | 18.29 | $18.42 | 1.6M |
| 2025-07-10 | 18.31 | $18.43 | 1.1M |
| 2025-07-09 | 18.32 | $18.19 | 948800 |
| 2025-07-08 | 18.40 | $18.07 | 877100 |
| 2025-07-07 | 18.51 | $18.16 | 1.5M |
| 2025-07-03 | 18.62 | $18.64 | 1.0M |
| 2025-07-02 | 18.65 | $18.51 | 2.3M |
| 2025-07-01 | 18.71 | $18.62 | 1.2M |
| 2025-06-30 | 18.77 | $18.57 | 1.3M |
| 2025-06-27 | 18.84 | $18.69 | 3.7M |
| 2025-06-26 | 18.90 | $18.69 | 3.9M |
| 2025-06-25 | 18.97 | $18.15 | 2.4M |
| 2025-06-24 | 19.17 | $18.95 | 1.2M |
| 2025-06-23 | 19.24 | $19.12 | 1.5M |
| 2025-06-20 | 19.28 | $19.02 | 5.8M |
| 2025-06-18 | 19.35 | $19.27 | 1.5M |
| 2025-06-17 | 19.37 | $19.22 | 1.2M |
| 2025-06-16 | 19.41 | $19.26 | 1.6M |
| 2025-06-13 | 19.45 | $19.29 | 1.2M |
| 2025-06-12 | 19.50 | $19.66 | 1.1M |
| 2025-06-11 | 19.46 | $19.65 | 930300 |
| 2025-06-10 | 19.43 | $19.94 | 1.1M |
| 2025-06-09 | 19.33 | $19.80 | 1.8M |
| 2025-06-06 | 19.25 | $19.55 | 993700 |
| 2025-06-05 | 19.21 | $19.15 | 1.1M |
| 2025-06-04 | 19.24 | $19.22 | 629404 |
| 2025-06-03 | 19.27 | $19.27 | 610700 |
| 2025-06-02 | 19.29 | $19.24 | 877712 |
| 2025-05-30 | 19.32 | $19.26 | 1.0M |
| 2025-05-29 | 19.35 | $19.51 | 1.5M |
| 2025-05-28 | 19.34 | $19.08 | 1.6M |
| 2025-05-27 | 19.42 | $19.41 | 1.1M |
| 2025-05-23 | 19.44 | $19.01 | 799488 |
| 2025-05-22 | 19.55 | $19.00 | 744400 |
| 2025-05-21 | 19.68 | $19.04 | 614117 |
| 2025-05-20 | 19.82 | $19.67 | 891639 |
| 2025-05-19 | 19.86 | $20.13 | 732400 |
| 2025-05-16 | 19.80 | $20.29 | 881500 |
| 2025-05-15 | 19.70 | $20.10 | 550700 |
| 2025-05-14 | 19.62 | $19.88 | 598120 |
| 2025-05-13 | 19.58 | $20.23 | 1.0M |
| 2025-05-12 | 19.46 | $20.58 | 1.7M |
| 2025-05-09 | 19.25 | $19.60 | 773309 |
| 2025-05-08 | 19.21 | $19.53 | 553543 |
| 2025-05-07 | 19.18 | $19.37 | 1.5M |
| 2025-05-06 | 19.18 | $19.27 | 1.1M |
| 2025-05-05 | 19.20 | $19.37 | 970616 |
| 2025-05-02 | 19.21 | $19.78 | 1.1M |
| 2025-05-01 | 19.14 | $19.60 | 1.3M |
| 2025-04-30 | 19.10 | $19.10 | 1.3M |
| 2025-04-29 | 19.16 | $19.54 | 989900 |
| 2025-04-28 | 19.14 | $19.79 | 786900 |
| 2025-04-25 | 19.06 | $19.60 | 679101 |
| 2025-04-24 | 19.02 | $19.60 | 973900 |
| 2025-04-23 | 18.98 | $19.79 | 920900 |
| 2025-04-22 | 18.89 | $19.81 | 725500 |
| 2025-04-21 | 18.79 | $19.46 | 919900 |
| 2025-04-17 | 18.75 | $19.92 | 1.0M |
| 2025-04-16 | 18.61 | $19.30 | 646036 |
| 2025-04-15 | 18.59 | $19.05 | 1.2M |
| 2025-04-14 | 18.62 | $18.89 | 987500 |
| 2025-04-11 | 18.70 | $18.69 | 777627 |
| 2025-04-10 | 18.84 | $18.57 | 1.2M |
| 2025-04-09 | 19.03 | $19.00 | 1.5M |
| 2025-04-08 | 19.17 | $17.49 | 1.9M |
| 2025-04-07 | 19.66 | $18.11 | 1.8M |
| 2025-04-04 | 20.10 | $18.33 | 1.5M |
| 2025-04-03 | 20.57 | $19.47 | 912900 |
| 2025-04-02 | 20.89 | $21.18 | 773609 |
| 2025-04-01 | 20.89 | $20.73 | 1.9M |
| 2025-03-31 | 21.00 | $20.95 | 2.0M |
| 2025-03-28 | 21.07 | $21.03 | 883800 |
| 2025-03-27 | 21.15 | $21.12 | 722823 |
| 2025-03-26 | 21.23 | $21.32 | 512000 |
| 2025-03-25 | 21.27 | $21.31 | 846800 |
| 2025-03-24 | 21.33 | $21.49 | 1.1M |
| 2025-03-21 | 21.37 | $21.09 | 1.6M |
| 2025-03-20 | 21.50 | $21.48 | 811721 |
| 2025-03-19 | 21.57 | $21.62 | 1.1M |
| 2025-03-18 | 21.63 | $21.28 | 2.2M |
| 2025-03-17 | 21.77 | $21.63 | 937342 |
| 2025-03-14 | 21.86 | $21.33 | 941200 |
| 2025-03-13 | 22.04 | $20.99 | 1.6M |
| 2025-03-12 | 22.31 | $21.59 | 1.4M |
| 2025-03-11 | 22.51 | $21.71 | 1.9M |
| 2025-03-10 | 22.71 | $22.29 | 3.5M |
| 2025-03-07 | 22.83 | $22.51 | 1.0M |
| 2025-03-06 | 22.92 | $22.52 | 784400 |
| 2025-03-05 | 23.03 | $23.06 | 750934 |
| 2025-03-04 | 23.04 | $22.81 | 1.2M |
| 2025-03-03 | 23.10 | $22.87 | 1.8M |
| 2025-02-28 | 23.16 | $23.06 | 2.6M |
| 2025-02-27 | 23.19 | $22.96 | 784900 |
| 2025-02-26 | 23.25 | $23.11 | 605738 |
| 2025-02-25 | 23.29 | $23.19 | 979600 |
| 2025-02-24 | 23.32 | $23.08 | 834402 |
| 2025-02-21 | 23.37 | $22.76 | 1.2M |
| 2025-02-20 | 23.50 | $22.97 | 1.2M |
| 2025-02-19 | 23.61 | $23.53 | 1.3M |
| 2025-02-18 | 23.61 | $23.60 | 1.1M |
| 2025-02-14 | 23.60 | $23.88 | 1.2M |
| 2025-02-13 | 23.53 | $24.75 | 1.5M |
| 2025-02-12 | 23.27 | $24.08 | 1.6M |
| 2025-02-11 | 23.10 | $23.75 | 1.0M |
| 2025-02-10 | 22.97 | $23.27 | 794628 |
| 2025-02-07 | 22.93 | $23.48 | 592600 |
| 2025-02-06 | 22.84 | $23.33 | 526547 |
| 2025-02-05 | 22.77 | $23.23 | 712316 |
| 2025-02-04 | 22.71 | $22.73 | 533037 |
| 2025-02-03 | 22.75 | $22.79 | 893100 |
| 2025-01-31 | 22.78 | $23.04 | 688528 |
| 2025-01-30 | 22.77 | $23.19 | 656029 |
| 2025-01-29 | 22.72 | $22.87 | 969707 |
| 2025-01-28 | 22.74 | $23.57 | 1.2M |
| 2025-01-27 | 22.61 | $23.83 | 1.3M |
| 2025-01-24 | 22.42 | $22.96 | 614211 |
| 2025-01-23 | 22.38 | $22.60 | 779500 |
| 2025-01-22 | 22.41 | $22.26 | 532200 |
| 2025-01-21 | 22.52 | $22.73 | 775600 |
| 2025-01-17 | 22.56 | $22.65 | 551143 |
| 2025-01-16 | 22.63 | $22.90 | 803910 |
| 2025-01-15 | 22.65 | $22.46 | 779400 |
| 2025-01-14 | 22.78 | $22.08 | 1.5M |
| 2025-01-13 | 23.01 | $22.45 | 812200 |
| 2025-01-10 | 23.20 | $21.98 | 1.6M |
| 2025-01-08 | 23.53 | $22.81 | 977400 |
| 2025-01-07 | 23.74 | $23.11 | 1.1M |
| 2025-01-06 | 23.92 | $23.42 | 947911 |
| 2025-01-03 | 24.07 | $24.02 | 1.2M |
| 2025-01-02 | 24.12 | $23.90 | 749019 |
| 2024-12-31 | 24.20 | $24.16 | 1.3M |
| 2024-12-30 | 24.24 | $23.99 | 1.1M |
| 2024-12-27 | 24.33 | $23.99 | 900613 |
| 2024-12-26 | 24.43 | $24.15 | 1.5M |
| 2024-12-24 | 24.51 | $24.10 | 373440 |
| 2024-12-23 | 24.63 | $23.86 | 1.1M |
| 2024-12-20 | 24.80 | $23.89 | 10.4M |
| 2024-12-19 | 25.01 | $23.97 | 1.8M |
| 2024-12-18 | 25.23 | $24.10 | 1.9M |
| 2024-12-17 | 25.45 | $25.16 | 2.0M |
| 2024-12-16 | 25.49 | $25.45 | 1.9M |
| 2024-12-13 | 25.47 | $25.35 | 1.3M |
| 2024-12-12 | 25.47 | $25.20 | 1.4M |
| 2024-12-11 | 25.50 | $25.00 | 1.6M |
| 2024-12-10 | 25.57 | $24.94 | 2.3M |
| 2024-12-09 | 25.66 | $25.32 | 1.0M |
| 2024-12-06 | 25.69 | $25.51 | 886240 |
| 2024-12-05 | 25.68 | $25.51 | 821100 |
| 2024-12-04 | 25.67 | $25.43 | 1.0M |
| 2024-12-03 | 25.67 | $25.34 | 803800 |
| 2024-12-02 | 25.68 | $25.63 | 1.4M |
| 2024-11-29 | 25.64 | $25.85 | 734203 |
| 2024-11-27 | 25.53 | $26.08 | 1.3M |
| 2024-11-26 | 25.36 | $25.63 | 1.2M |
| 2024-11-25 | 25.25 | $25.59 | 1.8M |
| 2024-11-22 | 25.13 | $25.22 | 1.0M |
| 2024-11-21 | 25.07 | $25.00 | 1.4M |
| 2024-11-20 | 25.04 | $24.95 | 655400 |
| 2024-11-19 | 25.02 | $24.98 | 1.1M |
| 2024-11-18 | 24.98 | $24.92 | 1.6M |
| 2024-11-15 | 24.95 | $24.60 | 1.2M |
| 2024-11-14 | 24.98 | $24.48 | 1.2M |
| 2024-11-13 | 25.03 | $24.72 | 812800 |
| 2024-11-12 | 25.04 | $24.70 | 1.1M |
| 2024-11-11 | 25.06 | $25.18 | 1.1M |
| 2024-11-08 | 24.97 | $25.00 | 2.7M |
| 2024-11-07 | 24.90 | $25.09 | 1.6M |
| 2024-11-06 | 24.80 | $25.08 | 2.1M |
| 2024-11-05 | 24.68 | $24.87 | 1.3M |
| 2024-11-04 | 24.59 | $24.39 | 888647 |
| 2024-11-01 | 24.58 | $24.20 | 1.1M |
| 2024-10-31 | 24.60 | $24.49 | 1.6M |
| 2024-10-30 | 24.57 | $24.59 | 1.3M |
| 2024-10-29 | 24.50 | $24.35 | 1.5M |
| 2024-10-28 | 24.47 | $24.60 | 1.6M |
| 2024-10-25 | 24.38 | $24.01 | 562601 |
| 2024-10-24 | 24.40 | $24.27 | 525924 |
| 2024-10-23 | 24.36 | $24.34 | 412000 |
| 2024-10-22 | 24.30 | $24.21 | 529425 |
| 2024-10-21 | 24.25 | $24.19 | 658300 |
| 2024-10-18 | 24.19 | $24.74 | 442000 |
| 2024-10-17 | 24.01 | $24.45 | 1.9M |
| 2024-10-16 | 23.86 | $24.65 | 764600 |
| 2024-10-15 | 23.63 | $24.34 | 1.2M |
| 2024-10-14 | 23.43 | $23.77 | 754640 |
| 2024-10-11 | 23.32 | $23.56 | 954100 |
| 2024-10-10 | 23.23 | $23.32 | 1.5M |
| 2024-10-09 | 23.18 | $23.22 | 836429 |
| 2024-10-08 | 23.14 | $22.91 | 986419 |
| 2024-10-07 | 23.15 | $22.67 | 993300 |
| 2024-10-04 | 23.22 | $23.00 | 1.3M |
| 2024-10-03 | 23.22 | $22.71 | 892500 |
| 2024-10-02 | 23.29 | $22.81 | 1.0M |
| 2024-10-01 | 23.34 | $23.19 | 2.5M |
| 2024-09-30 | 23.32 | $23.48 | 1.0M |
| 2024-09-27 | 23.23 | $23.16 | 588510 |
| 2024-09-26 | 23.19 | $22.98 | 1.2M |
| 2024-09-25 | 23.17 | $23.17 | 648600 |
| 2024-09-24 | 23.12 | $23.23 | 756832 |
| 2024-09-23 | 23.04 | $23.00 | 470702 |
| 2024-09-20 | 22.99 | $22.71 | 2.1M |
| 2024-09-19 | 22.99 | $22.68 | 1.1M |
| 2024-09-18 | 23.00 | $22.63 | 1.1M |
| 2024-09-17 | 23.01 | $22.75 | 705611 |
| 2024-09-16 | 23.00 | $23.01 | 995332 |
| 2024-09-13 | 22.92 | $22.97 | 906900 |
| 2024-09-12 | 22.84 | $22.89 | 606131 |
| 2024-09-11 | 22.77 | $22.49 | 426729 |
| 2024-09-10 | 22.75 | $22.52 | 471000 |
| 2024-09-09 | 22.73 | $22.34 | 542229 |
| 2024-09-06 | 22.74 | $22.19 | 769400 |
| 2024-09-05 | 22.78 | $22.61 | 1.0M |
| 2024-09-04 | 22.73 | $22.74 | 526400 |
| 2024-09-03 | 22.64 | $22.56 | 837723 |
| 2024-08-30 | 22.57 | $22.51 | 654900 |
| 2024-08-29 | 22.49 | $22.45 | 404245 |
| 2024-08-28 | 22.41 | $22.38 | 392200 |
| 2024-08-27 | 22.33 | $22.42 | 438400 |
| 2024-08-26 | 22.23 | $22.54 | 422915 |
| 2024-08-23 | 22.07 | $22.37 | 507639 |
| 2024-08-22 | 21.92 | $21.85 | 442500 |
| 2024-08-21 | 21.86 | $21.72 | 705209 |
| 2024-08-20 | 21.81 | $21.44 | 512136 |
| 2024-08-19 | 21.80 | $21.50 | 462720 |
| 2024-08-16 | 21.77 | $21.38 | 1.0M |
| 2024-08-15 | 21.77 | $21.61 | 969811 |
| 2024-08-14 | 21.70 | $21.25 | 751900 |
| 2024-08-13 | 21.70 | $21.32 | 381900 |
| 2024-08-12 | 21.68 | $21.30 | 529100 |
| 2024-08-09 | 21.66 | $21.55 | 583200 |
| 2024-08-08 | 21.57 | $21.43 | 1.1M |
| 2024-08-07 | 21.48 | $21.19 | 798700 |
| 2024-08-06 | 21.43 | $21.41 | 1.2M |
| 2024-08-05 | 21.32 | $20.80 | 1.2M |
| 2024-08-02 | 21.32 | $21.48 | 1.7M |
| 2024-08-01 | 21.16 | $21.66 | 1.9M |
| 2024-07-31 | 20.93 | $21.64 | 1.9M |
| 2024-07-30 | 20.67 | $21.30 | 1.2M |
| 2024-07-29 | 20.43 | $20.57 | 799500 |
| 2024-07-26 | 20.30 | $20.44 | 860611 |
| 2024-07-25 | 20.17 | $19.89 | 947535 |
| 2024-07-24 | 20.13 | $20.09 | 871306 |
| 2024-07-23 | 20.04 | $20.30 | 672700 |
| 2024-07-22 | 19.88 | $20.30 | 502100 |
| 2024-07-19 | 19.70 | $20.03 | 637934 |
| 2024-07-18 | 19.53 | $19.98 | 790603 |
| 2024-07-17 | 19.35 | $20.06 | 664500 |
| 2024-07-16 | 19.12 | $19.88 | 752638 |
| 2024-07-15 | 18.88 | $19.42 | 883431 |
| 2024-07-12 | 18.70 | $19.19 | 1.0M |
| 2024-07-11 | 18.53 | $19.07 | 1.0M |
| 2024-07-10 | 18.36 | $18.84 | 753300 |
| 2024-07-09 | 18.21 | $18.49 | 944516 |
| 2024-07-08 | 18.11 | $18.45 | 829630 |
| 2024-07-05 | 17.99 | $18.33 | 467300 |
| 2024-07-03 | 17.89 | $18.23 | 268247 |
| 2024-07-02 | 17.78 | $18.23 | 622807 |
| 2024-07-01 | 17.65 | $18.07 | 1.0M |
| 2024-06-28 | 17.54 | $17.92 | 1.9M |
| 2024-06-27 | 17.43 | $17.70 | 908500 |
| 2024-06-26 | 17.36 | $17.45 | 575200 |
| 2024-06-25 | 17.33 | $17.26 | 831629 |
| 2024-06-24 | 17.33 | $17.62 | 705600 |
| 2024-06-21 | 17.25 | $17.35 | 2.5M |
| 2024-06-20 | 17.22 | $17.29 | 998600 |
| 2024-06-18 | 17.20 | $17.23 | 1.0M |
| 2024-06-17 | 17.18 | $17.38 | 767200 |
| 2024-06-14 | 17.13 | $17.30 | 1.2M |
| 2024-06-13 | 17.09 | $17.30 | 524800 |
| 2024-06-12 | 17.05 | $17.08 | 623700 |
| 2024-06-11 | 17.04 | $16.89 | 693600 |
| 2024-06-10 | 17.06 | $16.93 | 701624 |
| 2024-06-07 | 17.09 | $17.03 | 909900 |
| 2024-06-06 | 17.09 | $17.34 | 426200 |
| 2024-06-05 | 17.04 | $17.30 | 504621 |
| 2024-06-04 | 16.98 | $17.38 | 769700 |
| 2024-06-03 | 16.89 | $17.49 | 869400 |
| 2024-05-31 | 16.77 | $17.24 | 1.4M |
| 2024-05-30 | 16.69 | $16.63 | 1.2M |
| 2024-05-29 | 16.71 | $16.43 | 1.2M |
| 2024-05-28 | 16.79 | $16.36 | 1.0M |
| 2024-05-24 | 16.89 | $16.36 | 905833 |
| 2024-05-23 | 17.01 | $16.61 | 691400 |
| 2024-05-22 | 17.10 | $16.81 | 718112 |
| 2024-05-21 | 17.15 | $16.88 | 476500 |
| 2024-05-20 | 17.20 | $16.96 | 581100 |
| 2024-05-17 | 17.25 | $17.29 | 459100 |
| 2024-05-16 | 17.23 | $17.26 | 635100 |
| 2024-05-15 | 17.21 | $17.31 | 600431 |
| 2024-05-14 | 17.17 | $17.31 | 416206 |
| 2024-05-13 | 17.14 | $17.16 | 346300 |
| 2024-05-10 | 17.12 | $17.03 | 546540 |
| 2024-05-09 | 17.13 | $16.88 | 428400 |
| 2024-05-08 | 17.18 | $16.85 | 591900 |
| 2024-05-07 | 17.24 | $17.15 | 472045 |
| 2024-05-06 | 17.24 | $16.89 | 756800 |
| 2024-05-03 | 17.30 | $16.92 | 716443 |
| 2024-05-02 | 17.36 | $17.30 | 702113 |
| 2024-05-01 | 17.34 | $17.09 | 794500 |
| 2024-04-30 | 17.37 | $17.28 | 1.5M |
| 2024-04-29 | 17.36 | $17.60 | 834842 |
| 2024-04-26 | 17.28 | $17.32 | 678206 |
| 2024-04-25 | 17.25 | $17.38 | 643300 |
| 2024-04-24 | 17.20 | $17.46 | 877725 |
| 2024-04-23 | 17.12 | $17.66 | 1.1M |
| 2024-04-22 | 16.98 | $17.42 | 1.3M |
| 2024-04-19 | 16.87 | $17.05 | 915600 |
| 2024-04-18 | 16.83 | $16.75 | 972800 |
| 2024-04-17 | 16.83 | $16.64 | 859600 |
| 2024-04-16 | 16.87 | $16.66 | 2.1M |
| 2024-04-15 | 16.90 | $17.23 | 2.8M |
| 2024-04-12 | 16.81 | $17.10 | 1.8M |
| 2024-04-11 | 16.74 | $17.00 | 1.1M |
| 2024-04-10 | 16.68 | $16.80 | 1.6M |
| 2024-04-09 | 16.65 | $17.25 | 913938 |
| 2024-04-08 | 16.52 | $16.81 | 639926 |
| 2024-04-05 | 16.47 | $16.53 | 1.2M |
| 2024-04-04 | 16.46 | $16.31 | 663300 |
| 2024-04-03 | 16.50 | $16.36 | 942533 |
| 2024-04-02 | 16.53 | $16.31 | 1.6M |
| 2024-04-01 | 16.58 | $16.86 | 775919 |
| 2024-03-28 | 16.53 | $17.01 | 1.5M |
| 2024-03-27 | 16.43 | $16.70 | 919500 |
| 2024-03-26 | 16.39 | $16.16 | 772738 |
| 2024-03-25 | 16.45 | $16.22 | 550107 |
| 2024-03-22 | 16.50 | $16.44 | 1.1M |
| 2024-03-21 | 16.53 | $17.09 | 1.1M |
| 2024-03-20 | 16.41 | $16.69 | 1.1M |
| 2024-03-19 | 16.37 | $16.46 | 647038 |
| 2024-03-18 | 16.37 | $16.35 | 819525 |
| 2024-03-15 | 16.39 | $16.17 | 3.9M |
| 2024-03-14 | 16.45 | $16.29 | 922900 |
| 2024-03-13 | 16.50 | $16.51 | 797200 |
| 2024-03-12 | 16.51 | $16.58 | 953200 |
| 2024-03-11 | 16.51 | $16.53 | 705535 |
| 2024-03-08 | 16.53 | $16.51 | 1.0M |
| 2024-03-07 | 16.54 | $16.45 | 731100 |
| 2024-03-06 | 16.58 | $16.54 | 1.1M |
| 2024-03-05 | 16.60 | $16.63 | 1.1M |
| 2024-03-04 | 16.60 | $16.75 | 980844 |
| 2024-03-01 | 16.58 | $16.73 | 1.4M |
| 2024-02-29 | 16.57 | $16.39 | 2.8M |
| 2024-02-28 | 16.62 | $16.56 | 2.1M |
| 2024-02-27 | 16.65 | $16.61 | 1.3M |
| 2024-02-26 | 16.67 | $16.40 | 804800 |
| 2024-02-23 | 16.74 | $16.56 | 1.1M |
| 2024-02-22 | 16.79 | $16.58 | 639340 |
| 2024-02-21 | 16.84 | $16.62 | 647200 |
| 2024-02-20 | 16.89 | $16.51 | 872526 |
| 2024-02-16 | 16.98 | $16.85 | 1.3M |
| 2024-02-15 | 17.00 | $16.96 | 1.1M |
| 2024-02-14 | 17.01 | $16.61 | 1.8M |
| 2024-02-13 | 17.09 | $16.78 | 1.2M |
| 2024-02-12 | 17.15 | $17.00 | 886105 |
| 2024-02-09 | 17.17 | $16.91 | 1.2M |
| 2024-02-08 | 17.21 | $17.17 | 618000 |
| 2024-02-07 | 17.21 | $16.96 | 627742 |
| 2024-02-06 | 17.25 | $17.04 | 711233 |
| 2024-02-05 | 17.27 | $16.76 | 884100 |
| 2024-02-02 | 17.36 | $16.89 | 813900 |
| 2024-02-01 | 17.43 | $17.28 | 2.3M |
| 2024-01-31 | 17.43 | $17.06 | 724007 |
| 2024-01-30 | 17.47 | $17.47 | 666600 |
| 2024-01-29 | 17.44 | $17.55 | 990700 |
| 2024-01-26 | 17.37 | $17.49 | 1.7M |
| 2024-01-25 | 17.31 | $17.59 | 1.4M |
| 2024-01-24 | 17.22 | $17.16 | 1.3M |
| 2024-01-23 | 17.20 | $17.15 | 1.3M |
| 2024-01-22 | 17.18 | $16.92 | 884900 |
| 2024-01-19 | 17.20 | $16.88 | 763585 |
| 2024-01-18 | 17.23 | $16.65 | 722809 |
| 2024-01-17 | 17.32 | $16.84 | 923000 |
| 2024-01-16 | 17.37 | $16.99 | 1.1M |
| 2024-01-12 | 17.40 | $17.17 | 760811 |
| 2024-01-11 | 17.39 | $17.25 | 1.2M |
| 2024-01-10 | 17.37 | $17.33 | 1.1M |
| 2024-01-09 | 17.31 | $17.21 | 5.8M |
| 2024-01-08 | 17.28 | $17.21 | 1.4M |
| 2024-01-05 | 17.23 | $16.82 | 947500 |
| 2024-01-04 | 17.25 | $16.81 | 1.2M |
| 2024-01-03 | 17.28 | $16.76 | 1.4M |
| 2024-01-02 | 17.32 | $17.18 | 1.2M |
| 2023-12-29 | 17.27 | $16.99 | 659229 |
| 2023-12-28 | 17.25 | $17.30 | 538007 |
| 2023-12-27 | 17.16 | $17.31 | 886322 |
| 2023-12-26 | 17.05 | $17.22 | 582922 |
| 2023-12-22 | 16.93 | $17.01 | 534100 |
| 2023-12-21 | 16.83 | $16.94 | 671508 |
| 2023-12-20 | 16.73 | $16.78 | 1.6M |
| 2023-12-19 | 16.65 | $16.83 | 897818 |
| 2023-12-18 | 16.54 | $16.68 | 1.1M |
| 2023-12-15 | 16.43 | $16.94 | 1.6M |
| 2023-12-14 | 16.26 | $17.25 | 991849 |
| 2023-12-13 | 15.98 | $16.61 | 1.2M |
| 2023-12-12 | 15.79 | $15.73 | 468243 |
| 2023-12-11 | 15.76 | $15.83 | 541130 |
| 2023-12-08 | 15.69 | $15.81 | 654303 |
| 2023-12-07 | 15.62 | $15.77 | 564000 |
| 2023-12-06 | 15.54 | $15.73 | 579136 |
| 2023-12-05 | 15.46 | $15.85 | 521026 |
| 2023-12-04 | 15.33 | $16.03 | 593725 |
| 2023-12-01 | 15.15 | $15.69 | 645800 |
| 2023-11-30 | 15.00 | $15.12 | 978649 |
| 2023-11-29 | 14.96 | $14.96 | 504319 |
| 2023-11-28 | 14.93 | $14.97 | 384917 |
| 2023-11-27 | 14.90 | $14.98 | 644908 |
| 2023-11-24 | 14.86 | $14.87 | 226015 |
| 2023-11-22 | 14.83 | $14.83 | 541446 |
| 2023-11-21 | 14.81 | $14.76 | 435245 |
| 2023-11-20 | 14.80 | $14.94 | 847747 |
| 2023-11-17 | 14.75 | $15.00 | 1.2M |
| 2023-11-16 | 14.68 | $14.87 | 777500 |
| 2023-11-15 | 14.62 | $15.02 | 704000 |
| 2023-11-14 | 14.52 | $15.08 | 910300 |
| 2023-11-13 | 14.39 | $14.26 | 722500 |
| 2023-11-10 | 14.41 | $14.38 | 497502 |
| 2023-11-09 | 14.41 | $14.17 | 549448 |
| 2023-11-08 | 14.45 | $14.60 | 609117 |
| 2023-11-07 | 14.41 | $14.63 | 450424 |
| 2023-11-06 | 14.36 | $14.98 | 646021 |
| 2023-11-03 | 14.22 | $15.33 | 905147 |
| 2023-11-02 | 13.98 | $14.91 | 846300 |
| 2023-11-01 | 13.80 | $14.47 | 985319 |
| 2023-10-31 | 13.69 | $14.32 | 1.3M |
| 2023-10-30 | 13.58 | $13.68 | 592510 |
| 2023-10-27 | 13.60 | $13.43 | 739900 |
| 2023-10-26 | 13.68 | $13.73 | 588500 |
| 2023-10-25 | 13.70 | $13.44 | 521019 |
| 2023-10-24 | 13.80 | $13.76 | 361000 |
| 2023-10-23 | 13.84 | $13.60 | 795600 |
| 2023-10-20 | 13.93 | $13.77 | 989631 |
| 2023-10-19 | 13.99 | $13.92 | 677500 |
| 2023-10-18 | 14.04 | $14.14 | 902100 |
| 2023-10-17 | 14.04 | $14.49 | 678916 |
| 2023-10-16 | 13.98 | $14.25 | 721900 |
| 2023-10-13 | 13.96 | $13.96 | 660200 |
| 2023-10-12 | 14.00 | $14.29 | 651641 |
| 2023-10-11 | 13.97 | $14.39 | 436914 |
| 2023-10-10 | 13.93 | $14.03 | 600023 |
| 2023-10-09 | 13.95 | $13.90 | 866900 |
| 2023-10-06 | 14.01 | $13.66 | 2.4M |
| 2023-10-05 | 14.13 | $13.80 | 695400 |
| 2023-10-04 | 14.24 | $13.72 | 649729 |
| 2023-10-03 | 14.39 | $13.50 | 1.4M |
| 2023-10-02 | 14.62 | $14.02 | 751718 |
| 2023-09-29 | 14.76 | $14.35 | 976508 |
| 2023-09-28 | 14.87 | $14.48 | 1.2M |
| 2023-09-27 | 14.96 | $14.50 | 1.4M |
| 2023-09-26 | 15.07 | $14.47 | 819101 |
| 2023-09-25 | 15.20 | $14.82 | 730000 |
| 2023-09-22 | 15.27 | $14.74 | 533600 |
| 2023-09-21 | 15.38 | $14.94 | 981000 |
| 2023-09-20 | 15.45 | $15.36 | 566635 |
| 2023-09-19 | 15.45 | $15.50 | 512736 |
| 2023-09-18 | 15.43 | $15.62 | 804900 |
| 2023-09-15 | 15.37 | $16.01 | 2.7M |
| 2023-09-14 | 15.21 | $15.93 | 1.1M |
| 2023-09-13 | 15.05 | $15.30 | 1.2M |
| 2023-09-12 | 15.00 | $15.29 | 462800 |
| 2023-09-11 | 14.94 | $15.13 | 453400 |
| 2023-09-08 | 14.90 | $15.16 | 588220 |
| 2023-09-07 | 14.85 | $15.21 | 908500 |
| 2023-09-06 | 14.79 | $15.15 | 979401 |
| 2023-09-05 | 14.72 | $14.76 | 598003 |
| 2023-09-01 | 14.73 | $14.97 | 533000 |
| 2023-08-31 | 14.70 | $14.89 | 639316 |
| 2023-08-30 | 14.68 | $14.94 | 850514 |
| 2023-08-29 | 14.65 | $14.87 | 737400 |
| 2023-08-28 | 14.62 | $14.60 | 846000 |
| 2023-08-25 | 14.66 | $14.38 | 656429 |
| 2023-08-24 | 14.74 | $14.37 | 672318 |
| 2023-08-23 | 14.85 | $14.33 | 435000 |
| 2023-08-22 | 14.97 | $14.16 | 652202 |
| 2023-08-21 | 15.16 | $14.20 | 848200 |
| 2023-08-18 | 15.37 | $14.65 | 555800 |
| 2023-08-17 | 15.51 | $14.55 | 612411 |
| 2023-08-16 | 15.70 | $14.87 | 573746 |
| 2023-08-15 | 15.85 | $15.18 | 563600 |
| 2023-08-14 | 15.96 | $15.48 | 449438 |
| 2023-08-11 | 16.02 | $15.69 | 844213 |
| 2023-08-10 | 16.05 | $15.68 | 1.0M |
| 2023-08-09 | 16.08 | $15.82 | 2.6M |
| 2023-08-08 | 16.08 | $15.82 | 987400 |
| 2023-08-07 | 16.07 | $16.15 | 810800 |
| 2023-08-04 | 16.00 | $16.09 | 884634 |
| 2023-08-03 | 15.92 | $16.02 | 720200 |
| 2023-08-02 | 15.84 | $15.98 | 2.0M |
| 2023-08-01 | 15.76 | $15.75 | 721900 |
| 2023-07-31 | 15.71 | $15.71 | 643000 |
| 2023-07-28 | 15.65 | $15.55 | 660240 |
| 2023-07-27 | 15.62 | $15.33 | 595000 |
| 2023-07-26 | 15.62 | $15.60 | 678828 |
| 2023-07-25 | 15.57 | $15.45 | 460000 |
| 2023-07-24 | 15.53 | $15.63 | 1.0M |
| 2023-07-21 | 15.45 | $15.58 | 465027 |
| 2023-07-20 | 15.36 | $15.66 | 445400 |
| 2023-07-19 | 15.24 | $15.61 | 707711 |
| 2023-07-18 | 15.11 | $15.29 | 466710 |
| 2023-07-17 | 15.02 | $15.15 | 605020 |
| 2023-07-14 | 14.94 | $15.04 | 558508 |
| 2023-07-13 | 14.88 | $15.07 | 673600 |
| 2023-07-12 | 14.79 | $14.99 | 812645 |
| 2023-07-11 | 14.70 | $15.03 | 1.3M |
| 2023-07-10 | 14.59 | $14.68 | 455700 |
| 2023-07-07 | 14.54 | $14.57 | 598749 |
| 2023-07-06 | 14.49 | $14.59 | 856800 |
| 2023-07-05 | 14.43 | $14.59 | 849100 |
| 2023-07-03 | 14.37 | $14.60 | 312000 |
| 2023-06-30 | 14.28 | $14.39 | 1.1M |
| 2023-06-29 | 14.23 | $14.33 | 567243 |
| 2023-06-28 | 14.18 | $14.12 | 597300 |
| 2023-06-27 | 14.16 | $14.24 | 603206 |
| 2023-06-26 | 14.11 | $13.97 | 699829 |
| 2023-06-23 | 14.11 | $13.47 | 912000 |
| 2023-06-22 | 14.22 | $13.81 | 682500 |
| 2023-06-21 | 14.27 | $14.08 | 678400 |
| 2023-06-20 | 14.26 | $14.35 | 998042 |
| 2023-06-16 | 14.20 | $14.48 | 1.8M |
| 2023-06-15 | 14.10 | $14.26 | 915900 |
| 2023-06-14 | 14.02 | $14.25 | 832636 |
| 2023-06-13 | 13.94 | $14.30 | 625529 |
| 2023-06-12 | 13.83 | $14.35 | 735000 |
| 2023-06-09 | 13.68 | $14.41 | 503200 |
| 2023-06-08 | 13.51 | $14.39 | 920600 |
| 2023-06-07 | 13.30 | $14.35 | 1.3M |
| 2023-06-06 | 13.07 | $13.71 | 707400 |
| 2023-06-05 | 12.94 | $13.20 | 659936 |
| 2023-06-02 | 12.90 | $13.45 | 889645 |
| 2023-06-01 | 12.80 | $12.86 | 703500 |
| 2023-05-31 | 12.80 | $12.87 | 1.1M |
| 2023-05-30 | 12.81 | $12.79 | 421500 |
| 2023-05-26 | 12.83 | $12.82 | 586400 |
| 2023-05-25 | 12.86 | $12.59 | 560900 |
| 2023-05-24 | 12.93 | $12.89 | 644600 |
| 2023-05-23 | 12.96 | $13.18 | 1.3M |
| 2023-05-22 | 12.93 | $12.98 | 774444 |
| 2023-05-19 | 12.94 | $12.72 | 529725 |
| 2023-05-18 | 13.01 | $12.89 | 746600 |
| 2023-05-17 | 13.05 | $12.91 | 724245 |
| 2023-05-16 | 13.10 | $12.68 | 689330 |
| 2023-05-15 | 13.20 | $13.35 | 555646 |
| 2023-05-12 | 13.18 | $13.18 | 458300 |
| 2023-05-11 | 13.19 | $13.15 | 538700 |
| 2023-05-10 | 13.21 | $13.24 | 803200 |
| 2023-05-09 | 13.21 | $13.08 | 839036 |
| 2023-05-08 | 13.25 | $13.35 | 588605 |
| 2023-05-05 | 13.24 | $13.47 | 653000 |
| 2023-05-04 | 13.21 | $13.40 | 833500 |
| 2023-05-03 | 13.18 | $13.38 | 1.1M |
| 2023-05-02 | 13.16 | $13.17 | 618025 |
| 2023-05-01 | 13.17 | $13.49 | 1.1M |
| 2023-04-28 | 13.12 | $13.51 | 747020 |
| 2023-04-27 | 13.06 | $13.10 | 500616 |
| 2023-04-26 | 13.08 | $12.79 | 740100 |
| 2023-04-25 | 13.17 | $13.09 | 692905 |
| 2023-04-24 | 13.21 | $13.09 | 723710 |
| 2023-04-21 | 13.26 | $13.40 | 511800 |
| 2023-04-20 | 13.25 | $13.34 | 552729 |
| 2023-04-19 | 13.26 | $13.47 | 815200 |
| 2023-04-18 | 13.24 | $13.34 | 641338 |
| 2023-04-17 | 13.24 | $13.28 | 467700 |
| 2023-04-14 | 13.26 | $13.02 | 417800 |
| 2023-04-13 | 13.34 | $13.18 | 472000 |
| 2023-04-12 | 13.40 | $13.23 | 553600 |
| 2023-04-11 | 13.46 | $13.59 | 681400 |
| 2023-04-10 | 13.45 | $13.61 | 536631 |
| 2023-04-06 | 13.44 | $13.69 | 320707 |
| 2023-04-05 | 13.41 | $13.52 | 432400 |
| 2023-04-04 | 13.41 | $13.78 | 474600 |
| 2023-04-03 | 13.37 | $13.89 | 621600 |
| 2023-03-31 | 13.29 | $13.95 | 817700 |
| 2023-03-30 | 13.19 | $13.52 | 526700 |
| 2023-03-29 | 13.17 | $13.60 | 762300 |
| 2023-03-28 | 13.13 | $13.42 | 690800 |
| 2023-03-27 | 13.12 | $13.34 | 546700 |
| 2023-03-24 | 13.13 | $13.27 | 486149 |
| 2023-03-23 | 13.16 | $12.83 | 807500 |
| 2023-03-22 | 13.29 | $12.92 | 982000 |
| 2023-03-21 | 13.43 | $13.62 | 752207 |
| 2023-03-20 | 13.44 | $13.35 | 777719 |
| 2023-03-17 | 13.52 | $13.06 | 1.9M |
| 2023-03-16 | 13.67 | $13.64 | 2.1M |
| 2023-03-15 | 13.73 | $13.71 | 1.8M |
| 2023-03-14 | 13.78 | $13.73 | 744818 |
| 2023-03-13 | 13.84 | $13.22 | 722200 |
| 2023-03-10 | 14.02 | $13.18 | 527767 |
| 2023-03-09 | 14.24 | $13.79 | 356800 |
| 2023-03-08 | 14.37 | $14.11 | 449735 |
| 2023-03-07 | 14.45 | $13.94 | 811151 |
| 2023-03-06 | 14.58 | $14.37 | 468500 |
| 2023-03-03 | 14.65 | $14.59 | 530647 |
| 2023-03-02 | 14.67 | $14.49 | 641102 |
| 2023-03-01 | 14.73 | $14.48 | 649701 |
| 2023-02-28 | 14.80 | $14.57 | 684400 |
| 2023-02-27 | 14.86 | $14.61 | 728900 |
| 2023-02-24 | 14.92 | $14.58 | 502204 |
| 2023-02-23 | 15.00 | $14.72 | 552700 |
| 2023-02-22 | 15.06 | $14.47 | 638608 |
| 2023-02-21 | 15.18 | $14.54 | 594104 |
| 2023-02-17 | 15.31 | $15.16 | 643734 |
| 2023-02-16 | 15.33 | $15.31 | 450835 |
| 2023-02-15 | 15.31 | $15.34 | 576225 |
| 2023-02-14 | 15.29 | $14.99 | 232703 |
| 2023-02-13 | 15.34 | $15.13 | 331523 |
| 2023-02-10 | 15.37 | $15.00 | 255904 |
| 2023-02-09 | 15.42 | $14.80 | 458700 |
| 2023-02-08 | 15.53 | $15.15 | 408000 |
| 2023-02-07 | 15.57 | $15.50 | 420100 |
| 2023-02-06 | 15.55 | $15.47 | 288300 |
| 2023-02-03 | 15.53 | $15.70 | 440900 |
| 2023-02-02 | 15.46 | $15.98 | 651619 |
| 2023-02-01 | 15.32 | $15.54 | 497910 |
| 2023-01-31 | 15.24 | $15.53 | 681800 |
| 2023-01-30 | 15.15 | $15.06 | 338640 |
| 2023-01-27 | 15.15 | $15.61 | 724000 |
| 2023-01-26 | 15.02 | $15.16 | 408800 |
| 2023-01-25 | 14.97 | $14.99 | 307444 |
| 2023-01-24 | 14.95 | $15.16 | 554443 |
| 2023-01-23 | 14.89 | $15.08 | 297300 |
| 2023-01-20 | 14.83 | $14.97 | 439100 |
| 2023-01-19 | 14.79 | $14.77 | 588300 |
| 2023-01-18 | 14.78 | $14.88 | 440200 |
| 2023-01-17 | 14.74 | $15.22 | 375700 |
| 2023-01-13 | 14.63 | $15.06 | 593630 |
| 2023-01-12 | 14.53 | $15.44 | 902100 |
| 2023-01-11 | 14.34 | $14.64 | 1.1M |
| 2023-01-10 | 14.28 | $13.98 | 958800 |
| 2023-01-09 | 14.36 | $14.15 | 531100 |
| 2023-01-06 | 14.41 | $14.52 | 537400 |
| 2023-01-05 | 14.39 | $14.43 | 441100 |
| 2023-01-04 | 14.39 | $14.73 | 418032 |
| 2023-01-03 | 14.33 | $14.50 | 510647 |
| 2022-12-30 | 14.31 | $14.35 | 339300 |
| 2022-12-29 | 14.31 | $14.35 | 427100 |
| 2022-12-28 | 14.32 | $14.01 | 364230 |
| 2022-12-27 | 14.39 | $14.39 | 309049 |
| 2022-12-23 | 14.41 | $14.30 | 267380 |
| 2022-12-22 | 14.44 | $14.11 | 381900 |
| 2022-12-21 | 14.52 | $14.14 | 485200 |
| 2022-12-20 | 14.61 | $14.08 | 427400 |
| 2022-12-19 | 14.72 | $13.97 | 565844 |
| 2022-12-16 | 14.87 | $14.28 | 3.0M |
| 2022-12-15 | 14.98 | $14.70 | 702200 |
| 2022-12-14 | 15.02 | $14.99 | 1.2M |
| 2022-12-13 | 15.01 | $14.98 | 1.1M |
| 2022-12-12 | 14.99 | $14.74 | 372313 |
| 2022-12-09 | 15.02 | $14.70 | 544800 |
| 2022-12-08 | 15.07 | $14.82 | 339800 |
| 2022-12-07 | 15.09 | $14.72 | 455047 |
| 2022-12-06 | 15.13 | $14.64 | 406500 |
| 2022-12-05 | 15.20 | $14.81 | 388800 |
| 2022-12-02 | 15.24 | $15.16 | 447100 |
| 2022-12-01 | 15.21 | $15.10 | 433500 |
| 2022-11-30 | 15.19 | $15.38 | 583500 |
| 2022-11-29 | 15.10 | $15.20 | 466605 |
| 2022-11-28 | 15.04 | $14.69 | 478618 |
| 2022-11-25 | 15.07 | $15.18 | 179018 |
| 2022-11-23 | 15.00 | $15.07 | 412849 |
| 2022-11-22 | 14.93 | $15.00 | 628100 |
| 2022-11-21 | 14.87 | $14.86 | 697100 |
| 2022-11-18 | 14.83 | $14.90 | 883800 |
| 2022-11-17 | 14.77 | $14.95 | 695609 |
| 2022-11-16 | 14.68 | $14.78 | 634426 |
| 2022-11-15 | 14.62 | $15.23 | 547300 |
| 2022-11-14 | 14.45 | $14.94 | 567135 |
| 2022-11-11 | 14.31 | $15.11 | 821800 |
| 2022-11-10 | 14.12 | $15.19 | 766600 |
| 2022-11-09 | 13.87 | $14.08 | 448900 |
| 2022-11-08 | 13.81 | $14.19 | 663748 |
| 2022-11-07 | 13.73 | $14.33 | 740712 |
| 2022-11-04 | 13.60 | $14.15 | 891234 |
| 2022-11-03 | 13.49 | $13.75 | 522600 |
| 2022-11-02 | 13.44 | $13.77 | 730539 |
| 2022-11-01 | 13.39 | $14.19 | 452700 |
| 2022-10-31 | 13.23 | $13.97 | 457000 |
| 2022-10-28 | 13.10 | $13.97 | 529400 |
| 2022-10-27 | 12.96 | $13.70 | 409323 |
| 2022-10-26 | 12.84 | $13.60 | 396700 |
| 2022-10-25 | 12.74 | $13.80 | 812700 |
| 2022-10-24 | 12.57 | $13.05 | 930600 |
| 2022-10-21 | 12.54 | $13.02 | 512700 |
| 2022-10-20 | 12.52 | $12.71 | 532445 |
| 2022-10-19 | 12.56 | $13.03 | 463700 |
| 2022-10-18 | 12.55 | $13.41 | 642800 |
| 2022-10-17 | 12.45 | $13.21 | 601146 |
| 2022-10-14 | 12.39 | $12.77 | 520900 |
| 2022-10-13 | 12.42 | $13.03 | 792648 |
| 2022-10-12 | 12.41 | $12.73 | 907838 |
| 2022-10-11 | 12.46 | $12.79 | 850400 |
| 2022-10-10 | 12.51 | $12.48 | 475600 |
| 2022-10-07 | 12.64 | $12.47 | 645547 |
| 2022-10-06 | 12.80 | $12.79 | 803248 |
| 2022-10-05 | 12.93 | $13.20 | 826600 |
| 2022-10-04 | 12.99 | $13.40 | 644600 |
| 2022-10-03 | 13.04 | $12.85 | 654637 |
| 2022-09-30 | 13.21 | $12.62 | 1.1M |
| 2022-09-29 | 13.46 | $12.49 | 576400 |
| 2022-09-28 | 13.78 | $13.27 | 1.0M |
| 2022-09-27 | 14.00 | $12.86 | 801200 |
| 2022-09-26 | 14.35 | $12.91 | 754740 |
| 2022-09-23 | 14.75 | $13.75 | 1.1M |
| 2022-09-22 | 15.03 | $14.20 | 644000 |
| 2022-09-21 | 15.28 | $14.77 | 411525 |
| 2022-09-20 | 15.44 | $15.13 | 358817 |
| 2022-09-19 | 15.56 | $15.45 | 543349 |
| 2022-09-16 | 15.63 | $15.33 | 994900 |
| 2022-09-15 | 15.73 | $15.07 | 465800 |
| 2022-09-14 | 15.92 | $15.27 | 481100 |
| 2022-09-13 | 16.09 | $15.54 | 594524 |
| 2022-09-12 | 16.24 | $16.50 | 609521 |
| 2022-09-09 | 16.20 | $16.46 | 469232 |
| 2022-09-08 | 16.18 | $16.18 | 416001 |
| 2022-09-07 | 16.20 | $16.21 | 501600 |
| 2022-09-06 | 16.23 | $15.90 | 555100 |
| 2022-09-02 | 16.33 | $15.87 | 593919 |
| 2022-09-01 | 16.45 | $15.79 | 602321 |
| 2022-08-31 | 16.61 | $15.93 | 992700 |
| 2022-08-30 | 16.76 | $16.21 | 391726 |
| 2022-08-29 | 16.89 | $16.27 | 567505 |
| 2022-08-26 | 17.01 | $16.60 | 429400 |
| 2022-08-25 | 17.09 | $16.94 | 371348 |
| 2022-08-24 | 17.11 | $16.61 | 277036 |
| 2022-08-23 | 17.21 | $16.61 | 369401 |
| 2022-08-22 | 17.31 | $16.66 | 662700 |
| 2022-08-19 | 17.42 | $17.19 | 447400 |
| 2022-08-18 | 17.44 | $17.67 | 404540 |
| 2022-08-17 | 17.36 | $17.60 | 444018 |
| 2022-08-16 | 17.27 | $18.07 | 924200 |
| 2022-08-15 | 17.07 | $17.81 | 434330 |
| 2022-08-12 | 16.89 | $17.80 | 587428 |
| 2022-08-11 | 16.69 | $17.32 | 834510 |
| 2022-08-10 | 16.55 | $17.07 | 711914 |
| 2022-08-09 | 16.45 | $16.47 | 535646 |
| 2022-08-08 | 16.45 | $16.58 | 668845 |
| 2022-08-05 | 16.43 | $16.20 | 422748 |
| 2022-08-04 | 16.49 | $16.23 | 987100 |
| 2022-08-03 | 16.56 | $16.32 | 2.0M |
| 2022-08-02 | 16.61 | $16.73 | 503735 |
| 2022-08-01 | 16.59 | $17.09 | 499721 |
| 2022-07-29 | 16.49 | $17.13 | 651041 |
| 2022-07-28 | 16.36 | $17.07 | 551934 |
| 2022-07-27 | 16.23 | $16.76 | 585430 |
| 2022-07-26 | 16.14 | $16.40 | 546533 |
| 2022-07-25 | 16.12 | $16.67 | 650400 |
| 2022-07-22 | 16.03 | $16.60 | 681200 |
| 2022-07-21 | 15.95 | $16.79 | 603614 |
| 2022-07-20 | 15.82 | $16.78 | 789300 |
| 2022-07-19 | 15.68 | $16.72 | 687515 |
| 2022-07-18 | 15.52 | $16.36 | 928814 |
| 2022-07-15 | 15.42 | $16.00 | 740500 |
| 2022-07-14 | 15.39 | $15.61 | 802312 |
| 2022-07-13 | 15.43 | $15.90 | 951029 |
| 2022-07-12 | 15.43 | $16.17 | 515100 |
| 2022-07-11 | 15.37 | $15.73 | 999246 |
| 2022-07-08 | 15.41 | $15.69 | 415400 |
| 2022-07-07 | 15.46 | $15.79 | 503400 |
| 2022-07-06 | 15.51 | $15.74 | 761847 |
| 2022-07-05 | 15.58 | $16.03 | 817716 |
| 2022-07-01 | 15.61 | $16.16 | 1.5M |
| 2022-06-30 | 15.62 | $15.62 | 1.9M |
| 2022-06-29 | 15.75 | $15.86 | 837016 |
| 2022-06-28 | 15.86 | $16.21 | 878200 |
| 2022-06-27 | 15.92 | $16.46 | 1.2M |
| 2022-06-24 | 15.94 | $16.19 | 2.4M |
| 2022-06-23 | 16.03 | $15.88 | 1.6M |
| 2022-06-22 | 16.21 | $15.60 | 1.2M |
| 2022-06-21 | 16.49 | $15.74 | 1.1M |
| 2022-06-17 | 16.78 | $15.89 | 3.2M |
| 2022-06-16 | 17.10 | $15.87 | 1.1M |
| 2022-06-15 | 17.48 | $16.23 | 1.2M |
| 2022-06-14 | 17.85 | $16.09 | 963400 |
| 2022-06-13 | 18.32 | $16.50 | 746747 |
| 2022-06-10 | 18.77 | $17.89 | 669900 |
| 2022-06-09 | 19.01 | $18.50 | 521400 |
| 2022-06-08 | 19.16 | $19.32 | 629500 |
| 2022-06-07 | 19.17 | $19.66 | 647817 |
| 2022-06-06 | 19.11 | $19.34 | 930115 |
| 2022-06-03 | 19.10 | $19.35 | 593800 |
| 2022-06-02 | 19.10 | $19.59 | 667736 |
| 2022-06-01 | 19.04 | $19.50 | 936424 |
| 2022-05-31 | 19.00 | $19.66 | 781300 |
| 2022-05-27 | 18.92 | $19.99 | 516910 |
| 2022-05-26 | 18.77 | $19.51 | 1.2M |
| 2022-05-25 | 18.69 | $18.75 | 1.0M |
| 2022-05-24 | 18.76 | $18.33 | 1.3M |
| 2022-05-23 | 18.94 | $18.20 | 1.4M |
| 2022-05-20 | 19.19 | $18.20 | 807041 |
| 2022-05-19 | 19.47 | $18.94 | 806800 |
| 2022-05-18 | 19.65 | $19.64 | 684800 |
| 2022-05-17 | 19.71 | $20.46 | 424126 |
| 2022-05-16 | 19.60 | $19.75 | 511500 |
| 2022-05-13 | 19.64 | $19.69 | 1.0M |
| 2022-05-12 | 19.70 | $19.23 | 531900 |
| 2022-05-11 | 19.87 | $18.74 | 459700 |
| 2022-05-10 | 20.17 | $18.95 | 429000 |
| 2022-05-09 | 20.48 | $19.33 | 548748 |
| 2022-05-06 | 20.76 | $20.06 | 779215 |
| 2022-05-05 | 20.93 | $20.57 | 736734 |
| 2022-05-04 | 21.03 | $21.41 | 1.0M |
| 2022-05-03 | 20.96 | $20.74 | 747109 |
| 2022-05-02 | 21.02 | $20.31 | 568100 |
| 2022-04-29 | 21.19 | $20.92 | 1.2M |
| 2022-04-28 | 21.25 | $21.75 | 659000 |
| 2022-04-27 | 21.15 | $20.96 | 802100 |
| 2022-04-26 | 21.20 | $21.10 | 827227 |
| 2022-04-25 | 21.23 | $21.04 | 634932 |
| 2022-04-22 | 21.28 | $21.03 | 564100 |
| 2022-04-21 | 21.34 | $21.44 | 469300 |
| 2022-04-20 | 21.32 | $21.75 | 356908 |
| 2022-04-19 | 21.23 | $21.51 | 395449 |
| 2022-04-18 | 21.18 | $21.24 | 444800 |
| 2022-04-14 | 21.18 | $21.19 | 351602 |
| 2022-04-13 | 21.19 | $21.30 | 380908 |
| 2022-04-12 | 21.17 | $20.94 | 555800 |
| 2022-04-11 | 21.24 | $20.70 | 613443 |
| 2022-04-08 | 21.36 | $20.77 | 525119 |
| 2022-04-07 | 21.49 | $20.83 | 942008 |
| 2022-04-06 | 21.62 | $21.12 | 924039 |
| 2022-04-05 | 21.72 | $20.97 | 503225 |
| 2022-04-04 | 21.86 | $21.45 | 653200 |
| 2022-04-01 | 21.93 | $21.76 | 750500 |
| 2022-03-31 | 21.93 | $21.67 | 960300 |
| 2022-03-30 | 21.96 | $21.93 | 903200 |
| 2022-03-29 | 21.93 | $22.40 | 1.2M |
| 2022-03-28 | 21.80 | $21.65 | 463845 |
| 2022-03-25 | 21.81 | $21.73 | 698839 |
| 2022-03-24 | 21.79 | $21.24 | 744940 |
| 2022-03-23 | 21.88 | $21.39 | 417949 |
| 2022-03-22 | 21.95 | $21.90 | 612512 |
| 2022-03-21 | 21.92 | $21.77 | 404802 |
| 2022-03-18 | 21.91 | $22.00 | 1.2M |
| 2022-03-17 | 21.84 | $21.99 | 622700 |
| 2022-03-16 | 21.77 | $21.93 | 860427 |
| 2022-03-15 | 21.69 | $21.56 | 740000 |
| 2022-03-14 | 21.68 | $21.52 | 746841 |
| 2022-03-11 | 21.68 | $21.58 | 504000 |
| 2022-03-10 | 21.65 | $21.77 | 546942 |
| 2022-03-09 | 21.58 | $21.74 | 513819 |
| 2022-03-08 | 21.51 | $21.60 | 410840 |
| 2022-03-07 | 21.45 | $21.26 | 483300 |
| 2022-03-04 | 21.45 | $21.98 | 500713 |
| 2022-03-03 | 21.29 | $21.99 | 361400 |
| 2022-03-02 | 21.11 | $21.73 | 464203 |
| 2022-03-01 | 20.95 | $21.20 | 888700 |
| 2022-02-28 | 20.88 | $21.44 | 636728 |
| 2022-02-25 | 20.75 | $21.78 | 776228 |
| 2022-02-24 | 20.51 | $21.19 | 1.0M |
| 2022-02-23 | 20.37 | $20.88 | 841600 |
| 2022-02-22 | 20.27 | $21.14 | 817500 |
| 2022-02-18 | 20.10 | $21.26 | 831633 |
| 2022-02-17 | 19.88 | $20.94 | 485300 |
| 2022-02-16 | 19.69 | $20.88 | 794100 |
| 2022-02-15 | 19.48 | $19.88 | 495100 |
| 2022-02-14 | 19.46 | $19.50 | 770300 |
| 2022-02-11 | 19.52 | $19.86 | 797341 |
| 2022-02-10 | 19.51 | $20.00 | 926000 |
| 2022-02-09 | 19.47 | $19.92 | 619600 |
| 2022-02-08 | 19.45 | $19.69 | 451442 |
| 2022-02-07 | 19.48 | $19.40 | 467441 |
| 2022-02-04 | 19.58 | $19.17 | 502000 |
| 2022-02-03 | 19.75 | $19.26 | 333700 |
| 2022-02-02 | 19.93 | $19.68 | 419400 |
| 2022-02-01 | 20.05 | $19.57 | 604144 |
| 2022-01-31 | 20.22 | $19.79 | 782000 |
| 2022-01-28 | 20.37 | $19.89 | 535647 |
| 2022-01-27 | 20.53 | $19.60 | 780312 |
| 2022-01-26 | 20.77 | $19.93 | 597913 |
| 2022-01-25 | 20.99 | $20.28 | 470000 |
| 2022-01-24 | 21.17 | $20.11 | 487600 |
| 2022-01-21 | 21.42 | $20.17 | 579126 |
| 2022-01-20 | 21.70 | $20.57 | 390814 |
| 2022-01-19 | 21.94 | $20.94 | 350300 |
| 2022-01-18 | 22.14 | $21.81 | 505400 |
| 2022-01-14 | 22.18 | $22.46 | 494822 |
| 2022-01-13 | 22.09 | $22.51 | 343236 |
| 2022-01-12 | 21.98 | $21.91 | 354500 |
| 2022-01-11 | 21.97 | $21.86 | 273700 |
| 2022-01-10 | 21.98 | $22.04 | 376740 |
| 2022-01-07 | 21.94 | $22.19 | 955800 |
| 2022-01-06 | 21.87 | $22.25 | 363000 |
| 2022-01-05 | 21.77 | $22.14 | 323300 |
| 2022-01-04 | 21.67 | $22.41 | 513624 |
| 2022-01-03 | 21.51 | $22.00 | 370400 |
| 2021-12-31 | 21.40 | $21.83 | 617528 |
| 2021-12-30 | 21.32 | $21.79 | 464600 |
| 2021-12-29 | 21.22 | $21.74 | 473625 |
| 2021-12-28 | 21.13 | $21.79 | 477812 |
| 2021-12-27 | 21.01 | $21.58 | 349810 |
| 2021-12-23 | 20.91 | $21.38 | 288500 |
| 2021-12-22 | 20.85 | $21.37 | 414634 |
| 2021-12-21 | 20.77 | $21.33 | 600815 |
| 2021-12-20 | 20.70 | $20.42 | 662700 |
| 2021-12-17 | 20.81 | $20.48 | 2.2M |
| 2021-12-16 | 20.93 | $20.41 | 823701 |
| 2021-12-15 | 21.08 | $20.58 | 960657 |
| 2021-12-14 | 21.22 | $20.79 | 616400 |
| 2021-12-13 | 21.34 | $20.85 | 500200 |
| 2021-12-10 | 21.47 | $21.40 | 554424 |
| 2021-12-09 | 21.51 | $21.61 | 409000 |
| 2021-12-08 | 21.51 | $22.25 | 358612 |
| 2021-12-07 | 21.37 | $21.94 | 447902 |
| 2021-12-06 | 21.28 | $21.85 | 655744 |
| 2021-12-03 | 21.20 | $21.03 | 449742 |
| 2021-12-02 | 21.28 | $20.98 | 556100 |
| 2021-12-01 | 21.38 | $19.90 | 619241 |
| 2021-11-30 | 21.73 | $20.19 | 1.6M |
| 2021-11-29 | 22.08 | $21.36 | 878325 |
| 2021-11-26 | 22.23 | $21.19 | 319047 |
| 2021-11-24 | 22.45 | $22.44 | 289323 |
| 2021-11-23 | 22.43 | $22.17 | 326521 |
| 2021-11-22 | 22.47 | $22.21 | 322445 |
| 2021-11-19 | 22.51 | $22.11 | 281727 |
| 2021-11-18 | 22.57 | $22.43 | 421307 |
| 2021-11-17 | 22.58 | $22.26 | 384648 |
| 2021-11-16 | 22.61 | $22.24 | 493500 |
| 2021-11-15 | 22.66 | $22.46 | 446500 |
| 2021-11-12 | 22.67 | $22.30 | 387100 |
| 2021-11-11 | 22.71 | $22.83 | 342507 |
| 2021-11-10 | 22.65 | $22.66 | 410300 |
| 2021-11-09 | 22.60 | $22.45 | 614900 |
| 2021-11-08 | 22.60 | $22.58 | 499600 |
| 2021-11-05 | 22.56 | $23.10 | 647315 |
| 2021-11-04 | 22.40 | $22.40 | 569907 |
| 2021-11-03 | 22.37 | $22.74 | 623500 |
| 2021-11-02 | 22.25 | $22.04 | 497821 |
| 2021-11-01 | 22.26 | $21.97 | 635008 |
| 2021-10-29 | 22.29 | $21.38 | 857823 |
| 2021-10-28 | 22.45 | $21.65 | 677825 |
| 2021-10-27 | 22.57 | $21.94 | 1.2M |
| 2021-10-26 | 22.65 | $22.56 | 668726 |
| 2021-10-25 | 22.60 | $22.58 | 536943 |
| 2021-10-22 | 22.54 | $22.54 | 514740 |
| 2021-10-21 | 22.48 | $22.53 | 1.3M |
| 2021-10-20 | 22.40 | $22.77 | 802645 |
| 2021-10-19 | 22.26 | $22.52 | 602007 |
| 2021-10-18 | 22.15 | $22.84 | 464800 |
| 2021-10-15 | 21.95 | $22.43 | 596649 |
| 2021-10-14 | 21.79 | $22.53 | 574037 |
| 2021-10-13 | 21.60 | $22.32 | 401923 |
| 2021-10-12 | 21.41 | $21.99 | 294111 |
| 2021-10-11 | 21.26 | $21.70 | 334700 |
| 2021-10-08 | 21.14 | $21.55 | 239900 |
| 2021-10-07 | 21.04 | $21.62 | 379012 |
| 2021-10-06 | 20.91 | $21.27 | 769300 |
| 2021-10-05 | 20.83 | $21.10 | 534327 |
| 2021-10-04 | 20.77 | $21.64 | 588921 |
| 2021-10-01 | 20.59 | $21.30 | 620400 |
| 2021-09-30 | 20.45 | $20.41 | 500700 |
| 2021-09-29 | 20.48 | $21.06 | 738642 |
| 2021-09-28 | 20.37 | $20.67 | 800304 |
| 2021-09-27 | 20.34 | $20.28 | 557804 |
| 2021-09-24 | 20.38 | $20.43 | 287438 |
| 2021-09-23 | 20.40 | $20.61 | 270034 |
| 2021-09-22 | 20.38 | $20.36 | 277234 |
| 2021-09-21 | 20.41 | $20.08 | 333400 |
| 2021-09-20 | 20.52 | $20.09 | 463543 |
| 2021-09-17 | 20.63 | $20.25 | 1.1M |
| 2021-09-16 | 20.73 | $20.82 | 332846 |
| 2021-09-15 | 20.74 | $20.73 | 316946 |
| 2021-09-14 | 20.76 | $20.65 | 315900 |
| 2021-09-13 | 20.80 | $20.76 | 572200 |
| 2021-09-10 | 20.82 | $20.03 | 471147 |
| 2021-09-09 | 21.01 | $20.55 | 719800 |
| 2021-09-08 | 21.11 | $20.90 | 529042 |
| 2021-09-07 | 21.16 | $21.15 | 273949 |
| 2021-09-03 | 21.16 | $21.37 | 391849 |
| 2021-09-02 | 21.12 | $21.45 | 527300 |
| 2021-09-01 | 21.05 | $21.43 | 818400 |
| 2021-08-31 | 20.98 | $21.22 | 652900 |
| 2021-08-30 | 20.94 | $21.23 | 446828 |
| 2021-08-27 | 20.90 | $21.45 | 566340 |
| 2021-08-26 | 20.80 | $20.90 | 350505 |
| 2021-08-25 | 20.80 | $21.14 | 320440 |
| 2021-08-24 | 20.75 | $20.98 | 390613 |
| 2021-08-23 | 20.73 | $20.63 | 326800 |
| 2021-08-20 | 20.78 | $20.60 | 564218 |
| 2021-08-19 | 20.85 | $20.38 | 369609 |
| 2021-08-18 | 20.98 | $20.49 | 366300 |
| 2021-08-17 | 21.10 | $20.51 | 531611 |
| 2021-08-16 | 21.24 | $20.98 | 346700 |
| 2021-08-13 | 21.31 | $21.42 | 286904 |
| 2021-08-12 | 21.29 | $21.43 | 333400 |
| 2021-08-11 | 21.28 | $21.64 | 300600 |
| 2021-08-10 | 21.21 | $21.47 | 223544 |
| 2021-08-09 | 21.17 | $21.34 | 331030 |
| 2021-08-06 | 21.15 | $21.85 | 454439 |
| 2021-08-05 | 21.02 | $21.41 | 534201 |
| 2021-08-04 | 20.97 | $20.62 | 334510 |
| 2021-08-03 | 21.07 | $21.08 | 616318 |
| 2021-08-02 | 21.09 | $21.08 | 548008 |
| 2021-07-30 | 21.13 | $21.40 | 636749 |
| 2021-07-29 | 21.09 | $21.23 | 620000 |
| 2021-07-28 | 21.10 | $21.17 | 332200 |
| 2021-07-27 | 21.11 | $21.08 | 291747 |
| 2021-07-26 | 21.15 | $21.19 | 296318 |
| 2021-07-23 | 21.18 | $20.97 | 551938 |
| 2021-07-22 | 21.25 | $20.90 | 278000 |
| 2021-07-21 | 21.36 | $21.68 | 642900 |
| 2021-07-20 | 21.32 | $21.11 | 768110 |
| 2021-07-19 | 21.39 | $20.14 | 771600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
21.22
2026-07-15
Close Price
$21.39
Vol: 1.7M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.20
Average
18.71
Maximum
25.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 21.22 | $21.39 | 1.7M |
| 2026-07-14 | 21.20 | $21.36 | 1.7M |
| 2026-07-13 | 21.18 | $21.34 | 729200 |
| 2026-07-10 | 21.17 | $21.29 | 707600 |
| 2026-07-09 | 21.17 | $21.25 | 897036 |
| 2026-07-08 | 21.19 | $21.31 | 1.4M |
| 2026-07-07 | 21.21 | $21.42 | 1.1M |
| 2026-07-06 | 21.19 | $21.31 | 1.4M |
| 2026-07-02 | 21.20 | $21.27 | 1.3M |
| 2026-07-01 | 21.24 | $21.05 | 1.9M |
| 2026-06-30 | 21.35 | $20.91 | 1.7M |
| 2026-06-29 | 21.54 | $21.44 | 2.2M |
| 2026-06-26 | 21.60 | $21.88 | 4.1M |
| 2026-06-25 | 21.54 | $21.69 | 1.7M |
| 2026-06-24 | 21.52 | $21.84 | 3.8M |
| 2026-06-23 | 21.46 | $21.66 | 1.4M |
| 2026-06-22 | 21.44 | $21.25 | 1.4M |
| 2026-06-18 | 21.56 | $21.13 | 2.4M |
| 2026-06-17 | 21.73 | $21.17 | 1.9M |
| 2026-06-16 | 21.93 | $21.71 | 1.7M |
| 2026-06-15 | 22.01 | $21.72 | 2.0M |
| 2026-06-12 | 22.09 | $22.09 | 1.8M |
| 2026-06-11 | 22.08 | $21.97 | 2.3M |
| 2026-06-10 | 22.09 | $21.40 | 6.7M |
| 2026-06-09 | 22.29 | $22.53 | 1.3M |
| 2026-06-08 | 22.17 | $22.19 | 1.2M |
| 2026-06-05 | 22.13 | $22.40 | 912543 |
| 2026-06-04 | 22.01 | $21.94 | 880430 |
| 2026-06-03 | 22.01 | $21.78 | 987400 |
| 2026-06-02 | 22.06 | $21.91 | 601013 |
| 2026-06-01 | 22.06 | $21.70 | 1.1M |
| 2026-05-29 | 22.14 | $22.02 | 1.3M |
| 2026-05-28 | 22.12 | $22.44 | 701000 |
| 2026-05-27 | 21.96 | $22.31 | 1.1M |
| 2026-05-26 | 21.81 | $22.34 | 1.3M |
| 2026-05-22 | 21.60 | $21.96 | 1.3M |
| 2026-05-21 | 21.48 | $21.82 | 1.6M |
| 2026-05-20 | 21.36 | $21.42 | 865812 |
| 2026-05-19 | 21.35 | $21.12 | 809345 |
| 2026-05-18 | 21.43 | $21.04 | 954100 |
| 2026-05-15 | 21.55 | $20.91 | 1.1M |
| 2026-05-14 | 21.73 | $21.17 | 702900 |
| 2026-05-13 | 21.87 | $21.15 | 847300 |
| 2026-05-12 | 22.04 | $21.59 | 715300 |
| 2026-05-11 | 22.10 | $21.79 | 702818 |
| 2026-05-08 | 22.10 | $21.77 | 640535 |
| 2026-05-07 | 22.10 | $21.94 | 630500 |
| 2026-05-06 | 22.05 | $22.16 | 880400 |
| 2026-05-05 | 21.90 | $21.99 | 837205 |
| 2026-05-04 | 21.76 | $21.71 | 1.1M |
| 2026-05-01 | 21.67 | $21.51 | 2.0M |
| 2026-04-30 | 21.62 | $21.62 | 2.1M |
| 2026-04-29 | 21.52 | $21.65 | 1.3M |
| 2026-04-28 | 21.38 | $21.20 | 967400 |
| 2026-04-27 | 21.34 | $21.24 | 668200 |
| 2026-04-24 | 21.27 | $20.91 | 1.3M |
| 2026-04-23 | 21.29 | $20.94 | 1.4M |
| 2026-04-22 | 21.30 | $20.76 | 1.3M |
| 2026-04-21 | 21.35 | $21.09 | 1.4M |
| 2026-04-20 | 21.31 | $21.40 | 1.2M |
| 2026-04-17 | 21.15 | $21.73 | 873723 |
| 2026-04-16 | 20.84 | $21.27 | 563900 |
| 2026-04-15 | 20.61 | $21.13 | 1.3M |
| 2026-04-14 | 20.36 | $20.97 | 1.1M |
| 2026-04-13 | 20.11 | $20.75 | 1.1M |
| 2026-04-10 | 19.87 | $20.73 | 821800 |
| 2026-04-09 | 19.58 | $20.37 | 1.2M |
| 2026-04-08 | 19.35 | $20.16 | 1.5M |
| 2026-04-07 | 19.14 | $19.88 | 909500 |
| 2026-04-06 | 18.98 | $19.43 | 787300 |
| 2026-04-02 | 18.92 | $19.42 | 1.4M |
| 2026-04-01 | 18.87 | $19.25 | 946342 |
| 2026-03-31 | 18.87 | $19.12 | 1.7M |
| 2026-03-30 | 18.92 | $18.89 | 1.4M |
| 2026-03-27 | 19.07 | $18.77 | 1.4M |
| 2026-03-26 | 19.29 | $19.15 | 1.1M |
| 2026-03-25 | 19.44 | $19.16 | 738641 |
| 2026-03-24 | 19.64 | $19.18 | 918600 |
| 2026-03-23 | 19.88 | $19.42 | 1.3M |
| 2026-03-20 | 20.09 | $19.39 | 2.3M |
| 2026-03-19 | 20.37 | $20.26 | 2.3M |
| 2026-03-18 | 20.44 | $20.08 | 1.2M |
| 2026-03-17 | 20.58 | $20.66 | 1.1M |
| 2026-03-16 | 20.56 | $20.39 | 660600 |
| 2026-03-13 | 20.63 | $20.15 | 1.0M |
| 2026-03-12 | 20.79 | $20.44 | 855500 |
| 2026-03-11 | 20.90 | $20.59 | 630400 |
| 2026-03-10 | 20.97 | $20.70 | 674200 |
| 2026-03-09 | 21.03 | $20.74 | 843427 |
| 2026-03-06 | 21.08 | $20.85 | 909800 |
| 2026-03-05 | 21.11 | $21.38 | 2.9M |
| 2026-03-04 | 20.97 | $21.31 | 1.2M |
| 2026-03-03 | 20.82 | $21.00 | 697236 |
| 2026-03-02 | 20.73 | $20.99 | 997536 |
| 2026-02-27 | 20.63 | $20.92 | 1.4M |
| 2026-02-26 | 20.52 | $20.77 | 1.0M |
| 2026-02-25 | 20.44 | $20.53 | 578449 |
| 2026-02-24 | 20.42 | $20.48 | 901700 |
| 2026-02-23 | 20.40 | $20.56 | 1.1M |
| 2026-02-20 | 20.36 | $20.28 | 949434 |
| 2026-02-19 | 20.40 | $20.00 | 875717 |
| 2026-02-18 | 20.54 | $20.28 | 862600 |
| 2026-02-17 | 20.62 | $20.54 | 909600 |
| 2026-02-13 | 20.63 | $20.59 | 1.6M |
| 2026-02-12 | 20.63 | $20.21 | 1.7M |
| 2026-02-11 | 20.75 | $20.54 | 1.5M |
| 2026-02-10 | 20.78 | $21.43 | 1.2M |
| 2026-02-09 | 20.54 | $21.00 | 1.1M |
| 2026-02-06 | 20.39 | $20.98 | 1.3M |
| 2026-02-05 | 20.20 | $21.00 | 1.0M |
| 2026-02-04 | 19.97 | $20.75 | 708352 |
| 2026-02-03 | 19.77 | $20.06 | 1.3M |
| 2026-02-02 | 19.76 | $19.87 | 994900 |
| 2026-01-30 | 19.80 | $20.01 | 1.5M |
| 2026-01-29 | 19.82 | $19.78 | 1.0M |
| 2026-01-28 | 19.91 | $19.41 | 1.0M |
| 2026-01-27 | 20.15 | $19.70 | 1.5M |
| 2026-01-26 | 20.35 | $19.80 | 1.3M |
| 2026-01-23 | 20.56 | $19.99 | 1.4M |
| 2026-01-22 | 20.77 | $20.21 | 1.1M |
| 2026-01-21 | 20.94 | $20.58 | 1.8M |
| 2026-01-20 | 21.04 | $20.85 | 1.5M |
| 2026-01-16 | 21.07 | $21.05 | 2.4M |
| 2026-01-15 | 21.03 | $20.96 | 888644 |
| 2026-01-14 | 21.02 | $21.01 | 1.6M |
| 2026-01-13 | 20.98 | $20.79 | 1.4M |
| 2026-01-12 | 21.01 | $20.91 | 1.4M |
| 2026-01-09 | 20.99 | $20.97 | 3.0M |
| 2026-01-08 | 20.95 | $21.07 | 1.6M |
| 2026-01-07 | 20.87 | $20.64 | 2.5M |
| 2026-01-06 | 20.89 | $20.89 | 1.6M |
| 2026-01-05 | 20.85 | $20.72 | 1.6M |
| 2026-01-02 | 20.84 | $20.64 | 1.4M |
| 2025-12-31 | 20.85 | $20.54 | 1.2M |
| 2025-12-30 | 20.89 | $20.80 | 1.8M |
| 2025-12-29 | 20.85 | $20.92 | 864843 |
| 2025-12-26 | 20.76 | $21.02 | 641000 |
| 2025-12-24 | 20.61 | $20.93 | 435500 |
| 2025-12-23 | 20.46 | $20.60 | 1.1M |
| 2025-12-22 | 20.38 | $20.58 | 949600 |
| 2025-12-19 | 20.28 | $20.60 | 4.4M |
| 2025-12-18 | 20.15 | $20.49 | 1.1M |
| 2025-12-17 | 20.02 | $20.27 | 1.1M |
| 2025-12-16 | 19.94 | $19.78 | 1.1M |
| 2025-12-15 | 20.00 | $20.18 | 1.5M |
| 2025-12-12 | 19.94 | $19.83 | 1.9M |
| 2025-12-11 | 19.97 | $20.14 | 1.7M |
| 2025-12-10 | 19.92 | $20.11 | 1.6M |
| 2025-12-09 | 19.87 | $19.88 | 865838 |
| 2025-12-08 | 19.87 | $19.61 | 691129 |
| 2025-12-05 | 19.97 | $19.68 | 1.1M |
| 2025-12-04 | 20.06 | $19.74 | 1.4M |
| 2025-12-03 | 20.15 | $19.69 | 1.7M |
| 2025-12-02 | 20.28 | $19.78 | 1.1M |
| 2025-12-01 | 20.41 | $20.23 | 1.3M |
| 2025-11-28 | 20.41 | $20.57 | 465127 |
| 2025-11-26 | 20.31 | $20.49 | 1.3M |
| 2025-11-25 | 20.20 | $20.64 | 1.0M |
| 2025-11-24 | 20.02 | $20.14 | 1.3M |
| 2025-11-21 | 19.96 | $20.15 | 1.3M |
| 2025-11-20 | 19.88 | $19.65 | 763205 |
| 2025-11-19 | 19.94 | $19.57 | 698832 |
| 2025-11-18 | 20.03 | $19.92 | 679200 |
| 2025-11-17 | 20.04 | $19.72 | 878726 |
| 2025-11-14 | 20.10 | $20.17 | 999836 |
| 2025-11-13 | 20.04 | $20.05 | 1.2M |
| 2025-11-12 | 20.00 | $20.17 | 2.0M |
| 2025-11-11 | 19.90 | $20.16 | 1.1M |
| 2025-11-10 | 19.79 | $19.81 | 1.0M |
| 2025-11-07 | 19.76 | $20.25 | 1.1M |
| 2025-11-06 | 19.59 | $19.95 | 1.4M |
| 2025-11-05 | 19.47 | $19.87 | 1.3M |
| 2025-11-04 | 19.36 | $19.77 | 2.5M |
| 2025-11-03 | 19.25 | $19.54 | 2.1M |
| 2025-10-31 | 19.20 | $19.07 | 1.5M |
| 2025-10-30 | 19.28 | $19.18 | 2.6M |
| 2025-10-29 | 19.35 | $19.09 | 2.4M |
| 2025-10-28 | 19.47 | $19.12 | 1.6M |
| 2025-10-27 | 19.60 | $19.84 | 805500 |
| 2025-10-24 | 19.54 | $19.89 | 594557 |
| 2025-10-23 | 19.45 | $19.88 | 781841 |
| 2025-10-22 | 19.34 | $19.81 | 1.2M |
| 2025-10-21 | 19.24 | $19.48 | 1.5M |
| 2025-10-20 | 19.22 | $19.31 | 1.1M |
| 2025-10-17 | 19.26 | $19.48 | 1.4M |
| 2025-10-16 | 19.25 | $19.34 | 1.1M |
| 2025-10-15 | 19.29 | $19.35 | 911400 |
| 2025-10-14 | 19.35 | $19.27 | 1.6M |
| 2025-10-13 | 19.44 | $19.16 | 1.2M |
| 2025-10-10 | 19.59 | $18.99 | 1.2M |
| 2025-10-09 | 19.83 | $19.57 | 560100 |
| 2025-10-08 | 19.94 | $19.69 | 586921 |
| 2025-10-07 | 20.03 | $19.67 | 973907 |
| 2025-10-06 | 20.15 | $19.93 | 1.7M |
| 2025-10-03 | 20.22 | $19.99 | 2.0M |
| 2025-10-02 | 20.28 | $20.24 | 1.6M |
| 2025-10-01 | 20.27 | $20.37 | 1.7M |
| 2025-09-30 | 20.22 | $20.15 | 2.5M |
| 2025-09-29 | 20.22 | $20.19 | 1.6M |
| 2025-09-26 | 20.20 | $20.09 | 2.1M |
| 2025-09-25 | 20.22 | $20.08 | 2.4M |
| 2025-09-24 | 20.23 | $19.92 | 2.1M |
| 2025-09-23 | 20.30 | $20.20 | 1.1M |
| 2025-09-22 | 20.29 | $20.09 | 1.1M |
| 2025-09-19 | 20.30 | $20.29 | 3.1M |
| 2025-09-18 | 20.26 | $20.37 | 1.2M |
| 2025-09-17 | 20.17 | $20.19 | 1.5M |
| 2025-09-16 | 20.11 | $20.15 | 1.8M |
| 2025-09-15 | 20.06 | $20.21 | 1.8M |
| 2025-09-12 | 19.96 | $20.15 | 2.1M |
| 2025-09-11 | 19.87 | $19.77 | 1.5M |
| 2025-09-10 | 19.87 | $19.39 | 1.8M |
| 2025-09-09 | 19.98 | $19.40 | 1.3M |
| 2025-09-08 | 20.12 | $19.67 | 1.9M |
| 2025-09-05 | 20.19 | $20.11 | 1.4M |
| 2025-09-04 | 20.14 | $20.13 | 1.1M |
| 2025-09-03 | 20.06 | $19.85 | 1.2M |
| 2025-09-02 | 20.04 | $19.83 | 1.3M |
| 2025-08-29 | 20.02 | $20.01 | 1.6M |
| 2025-08-28 | 19.93 | $20.06 | 1.2M |
| 2025-08-27 | 19.81 | $19.95 | 1.5M |
| 2025-08-26 | 19.68 | $19.60 | 2.0M |
| 2025-08-25 | 19.63 | $19.75 | 1.8M |
| 2025-08-22 | 19.52 | $20.04 | 1.5M |
| 2025-08-21 | 19.29 | $19.44 | 1.2M |
| 2025-08-20 | 19.19 | $19.30 | 988700 |
| 2025-08-19 | 19.12 | $19.38 | 877433 |
| 2025-08-18 | 19.00 | $18.90 | 758400 |
| 2025-08-15 | 19.00 | $19.02 | 1.2M |
| 2025-08-14 | 18.97 | $19.01 | 1.3M |
| 2025-08-13 | 18.93 | $19.22 | 1.3M |
| 2025-08-12 | 18.82 | $18.95 | 1.2M |
| 2025-08-11 | 18.76 | $18.39 | 1.2M |
| 2025-08-08 | 18.87 | $18.42 | 1.6M |
| 2025-08-07 | 18.99 | $18.93 | 1.6M |
| 2025-08-06 | 18.98 | $19.24 | 1.5M |
| 2025-08-05 | 18.86 | $19.10 | 1.3M |
| 2025-08-04 | 18.77 | $18.78 | 1.6M |
| 2025-08-01 | 18.75 | $18.50 | 2.8M |
| 2025-07-31 | 18.81 | $18.72 | 2.6M |
| 2025-07-30 | 18.82 | $18.61 | 3.7M |
| 2025-07-29 | 18.87 | $19.13 | 1.5M |
| 2025-07-28 | 18.75 | $18.60 | 1.5M |
| 2025-07-25 | 18.79 | $18.77 | 1.2M |
| 2025-07-24 | 18.77 | $18.95 | 1.0M |
| 2025-07-23 | 18.69 | $19.04 | 1.0M |
| 2025-07-22 | 18.57 | $18.89 | 1.2M |
| 2025-07-21 | 18.47 | $18.61 | 772645 |
| 2025-07-18 | 18.44 | $18.55 | 1.7M |
| 2025-07-17 | 18.43 | $18.80 | 2.3M |
| 2025-07-16 | 18.33 | $18.72 | 1.8M |
| 2025-07-15 | 18.24 | $18.29 | 1.3M |
| 2025-07-14 | 18.27 | $18.67 | 1.4M |
| 2025-07-11 | 18.20 | $18.42 | 1.6M |
| 2025-07-10 | 18.19 | $18.43 | 1.1M |
| 2025-07-09 | 18.18 | $18.19 | 948800 |
| 2025-07-08 | 18.25 | $18.07 | 877100 |
| 2025-07-07 | 18.38 | $18.16 | 1.5M |
| 2025-07-03 | 18.52 | $18.64 | 1.0M |
| 2025-07-02 | 18.53 | $18.51 | 2.3M |
| 2025-07-01 | 18.60 | $18.62 | 1.2M |
| 2025-06-30 | 18.65 | $18.57 | 1.3M |
| 2025-06-27 | 18.73 | $18.69 | 3.7M |
| 2025-06-26 | 18.80 | $18.69 | 3.9M |
| 2025-06-25 | 18.88 | $18.15 | 2.4M |
| 2025-06-24 | 19.16 | $18.95 | 1.2M |
| 2025-06-23 | 19.25 | $19.12 | 1.5M |
| 2025-06-20 | 19.30 | $19.02 | 5.8M |
| 2025-06-18 | 19.40 | $19.27 | 1.5M |
| 2025-06-17 | 19.43 | $19.22 | 1.2M |
| 2025-06-16 | 19.50 | $19.26 | 1.6M |
| 2025-06-13 | 19.56 | $19.29 | 1.2M |
| 2025-06-12 | 19.63 | $19.66 | 1.1M |
| 2025-06-11 | 19.60 | $19.65 | 930300 |
| 2025-06-10 | 19.56 | $19.94 | 1.1M |
| 2025-06-09 | 19.43 | $19.80 | 1.8M |
| 2025-06-06 | 19.30 | $19.55 | 993700 |
| 2025-06-05 | 19.23 | $19.15 | 1.1M |
| 2025-06-04 | 19.28 | $19.22 | 629404 |
| 2025-06-03 | 19.31 | $19.27 | 610700 |
| 2025-06-02 | 19.33 | $19.24 | 877712 |
| 2025-05-30 | 19.38 | $19.26 | 1.0M |
| 2025-05-29 | 19.42 | $19.51 | 1.5M |
| 2025-05-28 | 19.40 | $19.08 | 1.6M |
| 2025-05-27 | 19.51 | $19.41 | 1.1M |
| 2025-05-23 | 19.54 | $19.01 | 799488 |
| 2025-05-22 | 19.71 | $19.00 | 744400 |
| 2025-05-21 | 19.91 | $19.04 | 614117 |
| 2025-05-20 | 20.15 | $19.67 | 891639 |
| 2025-05-19 | 20.23 | $20.13 | 732400 |
| 2025-05-16 | 20.18 | $20.29 | 881500 |
| 2025-05-15 | 20.07 | $20.10 | 550700 |
| 2025-05-14 | 19.99 | $19.88 | 598120 |
| 2025-05-13 | 19.96 | $20.23 | 1.0M |
| 2025-05-12 | 19.81 | $20.58 | 1.7M |
| 2025-05-09 | 19.52 | $19.60 | 773309 |
| 2025-05-08 | 19.47 | $19.53 | 553543 |
| 2025-05-07 | 19.44 | $19.37 | 1.5M |
| 2025-05-06 | 19.45 | $19.27 | 1.1M |
| 2025-05-05 | 19.49 | $19.37 | 970616 |
| 2025-05-02 | 19.51 | $19.78 | 1.1M |
| 2025-05-01 | 19.41 | $19.60 | 1.3M |
| 2025-04-30 | 19.35 | $19.10 | 1.3M |
| 2025-04-29 | 19.44 | $19.54 | 989900 |
| 2025-04-28 | 19.41 | $19.79 | 786900 |
| 2025-04-25 | 19.29 | $19.60 | 679101 |
| 2025-04-24 | 19.22 | $19.60 | 973900 |
| 2025-04-23 | 19.13 | $19.79 | 920900 |
| 2025-04-22 | 18.97 | $19.81 | 725500 |
| 2025-04-21 | 18.78 | $19.46 | 919900 |
| 2025-04-17 | 18.67 | $19.92 | 1.0M |
| 2025-04-16 | 18.40 | $19.30 | 646036 |
| 2025-04-15 | 18.28 | $19.05 | 1.2M |
| 2025-04-14 | 18.24 | $18.89 | 987500 |
| 2025-04-11 | 18.25 | $18.69 | 777627 |
| 2025-04-10 | 18.34 | $18.57 | 1.2M |
| 2025-04-09 | 18.51 | $19.00 | 1.5M |
| 2025-04-08 | 18.60 | $17.49 | 1.9M |
| 2025-04-07 | 19.20 | $18.11 | 1.8M |
| 2025-04-04 | 19.76 | $18.33 | 1.5M |
| 2025-04-03 | 20.38 | $19.47 | 912900 |
| 2025-04-02 | 20.79 | $21.18 | 773609 |
| 2025-04-01 | 20.76 | $20.73 | 1.9M |
| 2025-03-31 | 20.86 | $20.95 | 2.0M |
| 2025-03-28 | 20.93 | $21.03 | 883800 |
| 2025-03-27 | 21.00 | $21.12 | 722823 |
| 2025-03-26 | 21.06 | $21.32 | 512000 |
| 2025-03-25 | 21.08 | $21.31 | 846800 |
| 2025-03-24 | 21.12 | $21.49 | 1.1M |
| 2025-03-21 | 21.11 | $21.09 | 1.6M |
| 2025-03-20 | 21.24 | $21.48 | 811721 |
| 2025-03-19 | 21.29 | $21.62 | 1.1M |
| 2025-03-18 | 21.31 | $21.28 | 2.2M |
| 2025-03-17 | 21.46 | $21.63 | 937342 |
| 2025-03-14 | 21.53 | $21.33 | 941200 |
| 2025-03-13 | 21.73 | $20.99 | 1.6M |
| 2025-03-12 | 22.08 | $21.59 | 1.4M |
| 2025-03-11 | 22.33 | $21.71 | 1.9M |
| 2025-03-10 | 22.60 | $22.29 | 3.5M |
| 2025-03-07 | 22.75 | $22.51 | 1.0M |
| 2025-03-06 | 22.87 | $22.52 | 784400 |
| 2025-03-05 | 23.01 | $23.06 | 750934 |
| 2025-03-04 | 23.02 | $22.81 | 1.2M |
| 2025-03-03 | 23.10 | $22.87 | 1.8M |
| 2025-02-28 | 23.19 | $23.06 | 2.6M |
| 2025-02-27 | 23.23 | $22.96 | 784900 |
| 2025-02-26 | 23.32 | $23.11 | 605738 |
| 2025-02-25 | 23.38 | $23.19 | 979600 |
| 2025-02-24 | 23.42 | $23.08 | 834402 |
| 2025-02-21 | 23.51 | $22.76 | 1.2M |
| 2025-02-20 | 23.72 | $22.97 | 1.2M |
| 2025-02-19 | 23.91 | $23.53 | 1.3M |
| 2025-02-18 | 23.95 | $23.60 | 1.1M |
| 2025-02-14 | 23.98 | $23.88 | 1.2M |
| 2025-02-13 | 23.92 | $24.75 | 1.5M |
| 2025-02-12 | 23.57 | $24.08 | 1.6M |
| 2025-02-11 | 23.35 | $23.75 | 1.0M |
| 2025-02-10 | 23.18 | $23.27 | 794628 |
| 2025-02-07 | 23.13 | $23.48 | 592600 |
| 2025-02-06 | 23.01 | $23.33 | 526547 |
| 2025-02-05 | 22.90 | $23.23 | 712316 |
| 2025-02-04 | 22.81 | $22.73 | 533037 |
| 2025-02-03 | 22.85 | $22.79 | 893100 |
| 2025-01-31 | 22.89 | $23.04 | 688528 |
| 2025-01-30 | 22.86 | $23.19 | 656029 |
| 2025-01-29 | 22.78 | $22.87 | 969707 |
| 2025-01-28 | 22.79 | $23.57 | 1.2M |
| 2025-01-27 | 22.58 | $23.83 | 1.3M |
| 2025-01-24 | 22.25 | $22.96 | 614211 |
| 2025-01-23 | 22.14 | $22.60 | 779500 |
| 2025-01-22 | 22.12 | $22.26 | 532200 |
| 2025-01-21 | 22.22 | $22.73 | 775600 |
| 2025-01-17 | 22.21 | $22.65 | 551143 |
| 2025-01-16 | 22.22 | $22.90 | 803910 |
| 2025-01-15 | 22.18 | $22.46 | 779400 |
| 2025-01-14 | 22.28 | $22.08 | 1.5M |
| 2025-01-13 | 22.53 | $22.45 | 812200 |
| 2025-01-10 | 22.73 | $21.98 | 1.6M |
| 2025-01-08 | 23.14 | $22.81 | 977400 |
| 2025-01-07 | 23.38 | $23.11 | 1.1M |
| 2025-01-06 | 23.59 | $23.42 | 947911 |
| 2025-01-03 | 23.76 | $24.02 | 1.2M |
| 2025-01-02 | 23.78 | $23.90 | 749019 |
| 2024-12-31 | 23.85 | $24.16 | 1.3M |
| 2024-12-30 | 23.85 | $23.99 | 1.1M |
| 2024-12-27 | 23.93 | $23.99 | 900613 |
| 2024-12-26 | 24.02 | $24.15 | 1.5M |
| 2024-12-24 | 24.09 | $24.10 | 373440 |
| 2024-12-23 | 24.20 | $23.86 | 1.1M |
| 2024-12-20 | 24.42 | $23.89 | 10.4M |
| 2024-12-19 | 24.68 | $23.97 | 1.8M |
| 2024-12-18 | 24.97 | $24.10 | 1.9M |
| 2024-12-17 | 25.29 | $25.16 | 2.0M |
| 2024-12-16 | 25.34 | $25.45 | 1.9M |
| 2024-12-13 | 25.31 | $25.35 | 1.3M |
| 2024-12-12 | 25.30 | $25.20 | 1.4M |
| 2024-12-11 | 25.34 | $25.00 | 1.6M |
| 2024-12-10 | 25.45 | $24.94 | 2.3M |
| 2024-12-09 | 25.60 | $25.32 | 1.0M |
| 2024-12-06 | 25.65 | $25.51 | 886240 |
| 2024-12-05 | 25.66 | $25.51 | 821100 |
| 2024-12-04 | 25.66 | $25.43 | 1.0M |
| 2024-12-03 | 25.68 | $25.34 | 803800 |
| 2024-12-02 | 25.74 | $25.63 | 1.4M |
| 2024-11-29 | 25.70 | $25.85 | 734203 |
| 2024-11-27 | 25.58 | $26.08 | 1.3M |
| 2024-11-26 | 25.35 | $25.63 | 1.2M |
| 2024-11-25 | 25.22 | $25.59 | 1.8M |
| 2024-11-22 | 25.06 | $25.22 | 1.0M |
| 2024-11-21 | 24.98 | $25.00 | 1.4M |
| 2024-11-20 | 24.95 | $24.95 | 655400 |
| 2024-11-19 | 24.93 | $24.98 | 1.1M |
| 2024-11-18 | 24.88 | $24.92 | 1.6M |
| 2024-11-15 | 24.85 | $24.60 | 1.2M |
| 2024-11-14 | 24.90 | $24.48 | 1.2M |
| 2024-11-13 | 25.00 | $24.72 | 812800 |
| 2024-11-12 | 25.04 | $24.70 | 1.1M |
| 2024-11-11 | 25.09 | $25.18 | 1.1M |
| 2024-11-08 | 24.99 | $25.00 | 2.7M |
| 2024-11-07 | 24.93 | $25.09 | 1.6M |
| 2024-11-06 | 24.81 | $25.08 | 2.1M |
| 2024-11-05 | 24.66 | $24.87 | 1.3M |
| 2024-11-04 | 24.55 | $24.39 | 888647 |
| 2024-11-01 | 24.55 | $24.20 | 1.1M |
| 2024-10-31 | 24.61 | $24.49 | 1.6M |
| 2024-10-30 | 24.59 | $24.59 | 1.3M |
| 2024-10-29 | 24.52 | $24.35 | 1.5M |
| 2024-10-28 | 24.51 | $24.60 | 1.6M |
| 2024-10-25 | 24.42 | $24.01 | 562601 |
| 2024-10-24 | 24.47 | $24.27 | 525924 |
| 2024-10-23 | 24.46 | $24.34 | 412000 |
| 2024-10-22 | 24.41 | $24.21 | 529425 |
| 2024-10-21 | 24.38 | $24.19 | 658300 |
| 2024-10-18 | 24.35 | $24.74 | 442000 |
| 2024-10-17 | 24.12 | $24.45 | 1.9M |
| 2024-10-16 | 23.93 | $24.65 | 764600 |
| 2024-10-15 | 23.63 | $24.34 | 1.2M |
| 2024-10-14 | 23.36 | $23.77 | 754640 |
| 2024-10-11 | 23.20 | $23.56 | 954100 |
| 2024-10-10 | 23.08 | $23.32 | 1.5M |
| 2024-10-09 | 23.00 | $23.22 | 836429 |
| 2024-10-08 | 22.93 | $22.91 | 986419 |
| 2024-10-07 | 22.95 | $22.67 | 993300 |
| 2024-10-04 | 23.04 | $23.00 | 1.3M |
| 2024-10-03 | 23.05 | $22.71 | 892500 |
| 2024-10-02 | 23.15 | $22.81 | 1.0M |
| 2024-10-01 | 23.24 | $23.19 | 2.5M |
| 2024-09-30 | 23.22 | $23.48 | 1.0M |
| 2024-09-27 | 23.11 | $23.16 | 588510 |
| 2024-09-26 | 23.06 | $22.98 | 1.2M |
| 2024-09-25 | 23.06 | $23.17 | 648600 |
| 2024-09-24 | 22.99 | $23.23 | 756832 |
| 2024-09-23 | 22.88 | $23.00 | 470702 |
| 2024-09-20 | 22.82 | $22.71 | 2.1M |
| 2024-09-19 | 22.84 | $22.68 | 1.1M |
| 2024-09-18 | 22.86 | $22.63 | 1.1M |
| 2024-09-17 | 22.90 | $22.75 | 705611 |
| 2024-09-16 | 22.90 | $23.01 | 995332 |
| 2024-09-13 | 22.81 | $22.97 | 906900 |
| 2024-09-12 | 22.72 | $22.89 | 606131 |
| 2024-09-11 | 22.62 | $22.49 | 426729 |
| 2024-09-10 | 22.62 | $22.52 | 471000 |
| 2024-09-09 | 22.61 | $22.34 | 542229 |
| 2024-09-06 | 22.65 | $22.19 | 769400 |
| 2024-09-05 | 22.73 | $22.61 | 1.0M |
| 2024-09-04 | 22.70 | $22.74 | 526400 |
| 2024-09-03 | 22.60 | $22.56 | 837723 |
| 2024-08-30 | 22.54 | $22.51 | 654900 |
| 2024-08-29 | 22.47 | $22.45 | 404245 |
| 2024-08-28 | 22.39 | $22.38 | 392200 |
| 2024-08-27 | 22.31 | $22.42 | 438400 |
| 2024-08-26 | 22.19 | $22.54 | 422915 |
| 2024-08-23 | 22.00 | $22.37 | 507639 |
| 2024-08-22 | 21.81 | $21.85 | 442500 |
| 2024-08-21 | 21.74 | $21.72 | 705209 |
| 2024-08-20 | 21.69 | $21.44 | 512136 |
| 2024-08-19 | 21.71 | $21.50 | 462720 |
| 2024-08-16 | 21.71 | $21.38 | 1.0M |
| 2024-08-15 | 21.74 | $21.61 | 969811 |
| 2024-08-14 | 21.69 | $21.25 | 751900 |
| 2024-08-13 | 21.73 | $21.32 | 381900 |
| 2024-08-12 | 21.75 | $21.30 | 529100 |
| 2024-08-09 | 21.78 | $21.55 | 583200 |
| 2024-08-08 | 21.71 | $21.43 | 1.1M |
| 2024-08-07 | 21.66 | $21.19 | 798700 |
| 2024-08-06 | 21.66 | $21.41 | 1.2M |
| 2024-08-05 | 21.57 | $20.80 | 1.2M |
| 2024-08-02 | 21.65 | $21.48 | 1.7M |
| 2024-08-01 | 21.51 | $21.66 | 1.9M |
| 2024-07-31 | 21.26 | $21.64 | 1.9M |
| 2024-07-30 | 20.96 | $21.30 | 1.2M |
| 2024-07-29 | 20.68 | $20.57 | 799500 |
| 2024-07-26 | 20.57 | $20.44 | 860611 |
| 2024-07-25 | 20.45 | $19.89 | 947535 |
| 2024-07-24 | 20.47 | $20.09 | 871306 |
| 2024-07-23 | 20.42 | $20.30 | 672700 |
| 2024-07-22 | 20.28 | $20.30 | 502100 |
| 2024-07-19 | 20.09 | $20.03 | 637934 |
| 2024-07-18 | 19.93 | $19.98 | 790603 |
| 2024-07-17 | 19.74 | $20.06 | 664500 |
| 2024-07-16 | 19.48 | $19.88 | 752638 |
| 2024-07-15 | 19.20 | $19.42 | 883431 |
| 2024-07-12 | 18.99 | $19.19 | 1.0M |
| 2024-07-11 | 18.81 | $19.07 | 1.0M |
| 2024-07-10 | 18.61 | $18.84 | 753300 |
| 2024-07-09 | 18.43 | $18.49 | 944516 |
| 2024-07-08 | 18.33 | $18.45 | 829630 |
| 2024-07-05 | 18.20 | $18.33 | 467300 |
| 2024-07-03 | 18.07 | $18.23 | 268247 |
| 2024-07-02 | 17.95 | $18.23 | 622807 |
| 2024-07-01 | 17.79 | $18.07 | 1.0M |
| 2024-06-28 | 17.65 | $17.92 | 1.9M |
| 2024-06-27 | 17.52 | $17.70 | 908500 |
| 2024-06-26 | 17.43 | $17.45 | 575200 |
| 2024-06-25 | 17.39 | $17.26 | 831629 |
| 2024-06-24 | 17.41 | $17.62 | 705600 |
| 2024-06-21 | 17.31 | $17.35 | 2.5M |
| 2024-06-20 | 17.28 | $17.29 | 998600 |
| 2024-06-18 | 17.25 | $17.23 | 1.0M |
| 2024-06-17 | 17.24 | $17.38 | 767200 |
| 2024-06-14 | 17.17 | $17.30 | 1.2M |
| 2024-06-13 | 17.12 | $17.30 | 524800 |
| 2024-06-12 | 17.05 | $17.08 | 623700 |
| 2024-06-11 | 17.04 | $16.89 | 693600 |
| 2024-06-10 | 17.08 | $16.93 | 701624 |
| 2024-06-07 | 17.12 | $17.03 | 909900 |
| 2024-06-06 | 17.14 | $17.34 | 426200 |
| 2024-06-05 | 17.06 | $17.30 | 504621 |
| 2024-06-04 | 16.98 | $17.38 | 769700 |
| 2024-06-03 | 16.85 | $17.49 | 869400 |
| 2024-05-31 | 16.66 | $17.24 | 1.4M |
| 2024-05-30 | 16.51 | $16.63 | 1.2M |
| 2024-05-29 | 16.53 | $16.43 | 1.2M |
| 2024-05-28 | 16.61 | $16.36 | 1.0M |
| 2024-05-24 | 16.74 | $16.36 | 905833 |
| 2024-05-23 | 16.90 | $16.61 | 691400 |
| 2024-05-22 | 17.02 | $16.81 | 718112 |
| 2024-05-21 | 17.10 | $16.88 | 476500 |
| 2024-05-20 | 17.17 | $16.96 | 581100 |
| 2024-05-17 | 17.24 | $17.29 | 459100 |
| 2024-05-16 | 17.21 | $17.26 | 635100 |
| 2024-05-15 | 17.18 | $17.31 | 600431 |
| 2024-05-14 | 17.14 | $17.31 | 416206 |
| 2024-05-13 | 17.08 | $17.16 | 346300 |
| 2024-05-10 | 17.06 | $17.03 | 546540 |
| 2024-05-09 | 17.08 | $16.88 | 428400 |
| 2024-05-08 | 17.14 | $16.85 | 591900 |
| 2024-05-07 | 17.23 | $17.15 | 472045 |
| 2024-05-06 | 17.24 | $16.89 | 756800 |
| 2024-05-03 | 17.34 | $16.92 | 716443 |
| 2024-05-02 | 17.44 | $17.30 | 702113 |
| 2024-05-01 | 17.44 | $17.09 | 794500 |
| 2024-04-30 | 17.51 | $17.28 | 1.5M |
| 2024-04-29 | 17.52 | $17.60 | 834842 |
| 2024-04-26 | 17.43 | $17.32 | 678206 |
| 2024-04-25 | 17.41 | $17.38 | 643300 |
| 2024-04-24 | 17.36 | $17.46 | 877725 |
| 2024-04-23 | 17.27 | $17.66 | 1.1M |
| 2024-04-22 | 17.10 | $17.42 | 1.3M |
| 2024-04-19 | 16.95 | $17.05 | 915600 |
| 2024-04-18 | 16.90 | $16.75 | 972800 |
| 2024-04-17 | 16.92 | $16.64 | 859600 |
| 2024-04-16 | 16.98 | $16.66 | 2.1M |
| 2024-04-15 | 17.04 | $17.23 | 2.8M |
| 2024-04-12 | 16.94 | $17.10 | 1.8M |
| 2024-04-11 | 16.85 | $17.00 | 1.1M |
| 2024-04-10 | 16.78 | $16.80 | 1.6M |
| 2024-04-09 | 16.74 | $17.25 | 913938 |
| 2024-04-08 | 16.56 | $16.81 | 639926 |
| 2024-04-05 | 16.48 | $16.53 | 1.2M |
| 2024-04-04 | 16.47 | $16.31 | 663300 |
| 2024-04-03 | 16.52 | $16.36 | 942533 |
| 2024-04-02 | 16.57 | $16.31 | 1.6M |
| 2024-04-01 | 16.65 | $16.86 | 775919 |
| 2024-03-28 | 16.58 | $17.01 | 1.5M |
| 2024-03-27 | 16.43 | $16.70 | 919500 |
| 2024-03-26 | 16.36 | $16.16 | 772738 |
| 2024-03-25 | 16.44 | $16.22 | 550107 |
| 2024-03-22 | 16.52 | $16.44 | 1.1M |
| 2024-03-21 | 16.55 | $17.09 | 1.1M |
| 2024-03-20 | 16.38 | $16.69 | 1.1M |
| 2024-03-19 | 16.31 | $16.46 | 647038 |
| 2024-03-18 | 16.29 | $16.35 | 819525 |
| 2024-03-15 | 16.31 | $16.17 | 3.9M |
| 2024-03-14 | 16.38 | $16.29 | 922900 |
| 2024-03-13 | 16.44 | $16.51 | 797200 |
| 2024-03-12 | 16.45 | $16.58 | 953200 |
| 2024-03-11 | 16.43 | $16.53 | 705535 |
| 2024-03-08 | 16.43 | $16.51 | 1.0M |
| 2024-03-07 | 16.44 | $16.45 | 731100 |
| 2024-03-06 | 16.48 | $16.54 | 1.1M |
| 2024-03-05 | 16.49 | $16.63 | 1.1M |
| 2024-03-04 | 16.48 | $16.75 | 980844 |
| 2024-03-01 | 16.43 | $16.73 | 1.4M |
| 2024-02-29 | 16.39 | $16.39 | 2.8M |
| 2024-02-28 | 16.44 | $16.56 | 2.1M |
| 2024-02-27 | 16.45 | $16.61 | 1.3M |
| 2024-02-26 | 16.46 | $16.40 | 804800 |
| 2024-02-23 | 16.53 | $16.56 | 1.1M |
| 2024-02-22 | 16.58 | $16.58 | 639340 |
| 2024-02-21 | 16.63 | $16.62 | 647200 |
| 2024-02-20 | 16.69 | $16.51 | 872526 |
| 2024-02-16 | 16.79 | $16.85 | 1.3M |
| 2024-02-15 | 16.81 | $16.96 | 1.1M |
| 2024-02-14 | 16.80 | $16.61 | 1.8M |
| 2024-02-13 | 16.90 | $16.78 | 1.2M |
| 2024-02-12 | 16.97 | $17.00 | 886105 |
| 2024-02-09 | 16.99 | $16.91 | 1.2M |
| 2024-02-08 | 17.04 | $17.17 | 618000 |
| 2024-02-07 | 17.02 | $16.96 | 627742 |
| 2024-02-06 | 17.07 | $17.04 | 711233 |
| 2024-02-05 | 17.09 | $16.76 | 884100 |
| 2024-02-02 | 17.22 | $16.89 | 813900 |
| 2024-02-01 | 17.32 | $17.28 | 2.3M |
| 2024-01-31 | 17.33 | $17.06 | 724007 |
| 2024-01-30 | 17.40 | $17.47 | 666600 |
| 2024-01-29 | 17.35 | $17.55 | 990700 |
| 2024-01-26 | 17.27 | $17.49 | 1.7M |
| 2024-01-25 | 17.19 | $17.59 | 1.4M |
| 2024-01-24 | 17.05 | $17.16 | 1.3M |
| 2024-01-23 | 17.02 | $17.15 | 1.3M |
| 2024-01-22 | 16.99 | $16.92 | 884900 |
| 2024-01-19 | 17.01 | $16.88 | 763585 |
| 2024-01-18 | 17.06 | $16.65 | 722809 |
| 2024-01-17 | 17.19 | $16.84 | 923000 |
| 2024-01-16 | 17.28 | $16.99 | 1.1M |
| 2024-01-12 | 17.34 | $17.17 | 760811 |
| 2024-01-11 | 17.35 | $17.25 | 1.2M |
| 2024-01-10 | 17.33 | $17.33 | 1.1M |
| 2024-01-09 | 17.28 | $17.21 | 5.8M |
| 2024-01-08 | 17.25 | $17.21 | 1.4M |
| 2024-01-05 | 17.21 | $16.82 | 947500 |
| 2024-01-04 | 17.27 | $16.81 | 1.2M |
| 2024-01-03 | 17.35 | $16.76 | 1.4M |
| 2024-01-02 | 17.45 | $17.18 | 1.2M |
| 2023-12-29 | 17.43 | $16.99 | 659229 |
| 2023-12-28 | 17.45 | $17.30 | 538007 |
| 2023-12-27 | 17.38 | $17.31 | 886322 |
| 2023-12-26 | 17.27 | $17.22 | 582922 |
| 2023-12-22 | 17.16 | $17.01 | 534100 |
| 2023-12-21 | 17.08 | $16.94 | 671508 |
| 2023-12-20 | 17.00 | $16.78 | 1.6M |
| 2023-12-19 | 16.93 | $16.83 | 897818 |
| 2023-12-18 | 16.83 | $16.68 | 1.1M |
| 2023-12-15 | 16.74 | $16.94 | 1.6M |
| 2023-12-14 | 16.54 | $17.25 | 991849 |
| 2023-12-13 | 16.20 | $16.61 | 1.2M |
| 2023-12-12 | 15.96 | $15.73 | 468243 |
| 2023-12-11 | 15.95 | $15.83 | 541130 |
| 2023-12-08 | 15.90 | $15.81 | 654303 |
| 2023-12-07 | 15.84 | $15.77 | 564000 |
| 2023-12-06 | 15.77 | $15.73 | 579136 |
| 2023-12-05 | 15.69 | $15.85 | 521026 |
| 2023-12-04 | 15.55 | $16.03 | 593725 |
| 2023-12-01 | 15.31 | $15.69 | 645800 |
| 2023-11-30 | 15.13 | $15.12 | 978649 |
| 2023-11-29 | 15.08 | $14.96 | 504319 |
| 2023-11-28 | 15.07 | $14.97 | 384917 |
| 2023-11-27 | 15.05 | $14.98 | 644908 |
| 2023-11-24 | 15.01 | $14.87 | 226015 |
| 2023-11-22 | 15.00 | $14.83 | 541446 |
| 2023-11-21 | 15.00 | $14.76 | 435245 |
| 2023-11-20 | 15.01 | $14.94 | 847747 |
| 2023-11-17 | 14.97 | $15.00 | 1.2M |
| 2023-11-16 | 14.89 | $14.87 | 777500 |
| 2023-11-15 | 14.84 | $15.02 | 704000 |
| 2023-11-14 | 14.72 | $15.08 | 910300 |
| 2023-11-13 | 14.55 | $14.26 | 722500 |
| 2023-11-10 | 14.60 | $14.38 | 497502 |
| 2023-11-09 | 14.62 | $14.17 | 549448 |
| 2023-11-08 | 14.71 | $14.60 | 609117 |
| 2023-11-07 | 14.68 | $14.63 | 450424 |
| 2023-11-06 | 14.63 | $14.98 | 646021 |
| 2023-11-03 | 14.46 | $15.33 | 905147 |
| 2023-11-02 | 14.14 | $14.91 | 846300 |
| 2023-11-01 | 13.87 | $14.47 | 985319 |
| 2023-10-31 | 13.69 | $14.32 | 1.3M |
| 2023-10-30 | 13.53 | $13.68 | 592510 |
| 2023-10-27 | 13.53 | $13.43 | 739900 |
| 2023-10-26 | 13.61 | $13.73 | 588500 |
| 2023-10-25 | 13.63 | $13.44 | 521019 |
| 2023-10-24 | 13.74 | $13.76 | 361000 |
| 2023-10-23 | 13.78 | $13.60 | 795600 |
| 2023-10-20 | 13.89 | $13.77 | 989631 |
| 2023-10-19 | 13.96 | $13.92 | 677500 |
| 2023-10-18 | 14.01 | $14.14 | 902100 |
| 2023-10-17 | 14.01 | $14.49 | 678916 |
| 2023-10-16 | 13.89 | $14.25 | 721900 |
| 2023-10-13 | 13.84 | $13.96 | 660200 |
| 2023-10-12 | 13.86 | $14.29 | 651641 |
| 2023-10-11 | 13.79 | $14.39 | 436914 |
| 2023-10-10 | 13.68 | $14.03 | 600023 |
| 2023-10-09 | 13.67 | $13.90 | 866900 |
| 2023-10-06 | 13.71 | $13.66 | 2.4M |
| 2023-10-05 | 13.83 | $13.80 | 695400 |
| 2023-10-04 | 13.95 | $13.72 | 649729 |
| 2023-10-03 | 14.12 | $13.50 | 1.4M |
| 2023-10-02 | 14.41 | $14.02 | 751718 |
| 2023-09-29 | 14.60 | $14.35 | 976508 |
| 2023-09-28 | 14.73 | $14.48 | 1.2M |
| 2023-09-27 | 14.85 | $14.50 | 1.4M |
| 2023-09-26 | 14.99 | $14.47 | 819101 |
| 2023-09-25 | 15.17 | $14.82 | 730000 |
| 2023-09-22 | 15.29 | $14.74 | 533600 |
| 2023-09-21 | 15.45 | $14.94 | 981000 |
| 2023-09-20 | 15.58 | $15.36 | 566635 |
| 2023-09-19 | 15.60 | $15.50 | 512736 |
| 2023-09-18 | 15.58 | $15.62 | 804900 |
| 2023-09-15 | 15.52 | $16.01 | 2.7M |
| 2023-09-14 | 15.32 | $15.93 | 1.1M |
| 2023-09-13 | 15.09 | $15.30 | 1.2M |
| 2023-09-12 | 15.01 | $15.29 | 462800 |
| 2023-09-11 | 14.93 | $15.13 | 453400 |
| 2023-09-08 | 14.87 | $15.16 | 588220 |
| 2023-09-07 | 14.79 | $15.21 | 908500 |
| 2023-09-06 | 14.68 | $15.15 | 979401 |
| 2023-09-05 | 14.56 | $14.76 | 598003 |
| 2023-09-01 | 14.55 | $14.97 | 533000 |
| 2023-08-31 | 14.48 | $14.89 | 639316 |
| 2023-08-30 | 14.41 | $14.94 | 850514 |
| 2023-08-29 | 14.32 | $14.87 | 737400 |
| 2023-08-28 | 14.24 | $14.60 | 846000 |
| 2023-08-25 | 14.24 | $14.38 | 656429 |
| 2023-08-24 | 14.31 | $14.37 | 672318 |
| 2023-08-23 | 14.41 | $14.33 | 435000 |
| 2023-08-22 | 14.54 | $14.16 | 652202 |
| 2023-08-21 | 14.77 | $14.20 | 848200 |
| 2023-08-18 | 15.04 | $14.65 | 555800 |
| 2023-08-17 | 15.22 | $14.55 | 612411 |
| 2023-08-16 | 15.48 | $14.87 | 573746 |
| 2023-08-15 | 15.70 | $15.18 | 563600 |
| 2023-08-14 | 15.86 | $15.48 | 449438 |
| 2023-08-11 | 15.97 | $15.69 | 844213 |
| 2023-08-10 | 16.02 | $15.68 | 1.0M |
| 2023-08-09 | 16.08 | $15.82 | 2.6M |
| 2023-08-08 | 16.11 | $15.82 | 987400 |
| 2023-08-07 | 16.14 | $16.15 | 810800 |
| 2023-08-04 | 16.06 | $16.09 | 884634 |
| 2023-08-03 | 15.98 | $16.02 | 720200 |
| 2023-08-02 | 15.90 | $15.98 | 2.0M |
| 2023-08-01 | 15.81 | $15.75 | 721900 |
| 2023-07-31 | 15.76 | $15.71 | 643000 |
| 2023-07-28 | 15.71 | $15.55 | 660240 |
| 2023-07-27 | 15.69 | $15.33 | 595000 |
| 2023-07-26 | 15.74 | $15.60 | 678828 |
| 2023-07-25 | 15.70 | $15.45 | 460000 |
| 2023-07-24 | 15.69 | $15.63 | 1.0M |
| 2023-07-21 | 15.61 | $15.58 | 465027 |
| 2023-07-20 | 15.53 | $15.66 | 445400 |
| 2023-07-19 | 15.39 | $15.61 | 707711 |
| 2023-07-18 | 15.24 | $15.29 | 466710 |
| 2023-07-17 | 15.15 | $15.15 | 605020 |
| 2023-07-14 | 15.07 | $15.04 | 558508 |
| 2023-07-13 | 15.00 | $15.07 | 673600 |
| 2023-07-12 | 14.91 | $14.99 | 812645 |
| 2023-07-11 | 14.82 | $15.03 | 1.3M |
| 2023-07-10 | 14.68 | $14.68 | 455700 |
| 2023-07-07 | 14.63 | $14.57 | 598749 |
| 2023-07-06 | 14.59 | $14.59 | 856800 |
| 2023-07-05 | 14.53 | $14.59 | 849100 |
| 2023-07-03 | 14.45 | $14.60 | 312000 |
| 2023-06-30 | 14.36 | $14.39 | 1.1M |
| 2023-06-29 | 14.30 | $14.33 | 567243 |
| 2023-06-28 | 14.24 | $14.12 | 597300 |
| 2023-06-27 | 14.24 | $14.24 | 603206 |
| 2023-06-26 | 14.19 | $13.97 | 699829 |
| 2023-06-23 | 14.22 | $13.47 | 912000 |
| 2023-06-22 | 14.40 | $13.81 | 682500 |
| 2023-06-21 | 14.51 | $14.08 | 678400 |
| 2023-06-20 | 14.55 | $14.35 | 998042 |
| 2023-06-16 | 14.51 | $14.48 | 1.8M |
| 2023-06-15 | 14.41 | $14.26 | 915900 |
| 2023-06-14 | 14.35 | $14.25 | 832636 |
| 2023-06-13 | 14.28 | $14.30 | 625529 |
| 2023-06-12 | 14.16 | $14.35 | 735000 |
| 2023-06-09 | 14.00 | $14.41 | 503200 |
| 2023-06-08 | 13.78 | $14.39 | 920600 |
| 2023-06-07 | 13.51 | $14.35 | 1.3M |
| 2023-06-06 | 13.19 | $13.71 | 707400 |
| 2023-06-05 | 13.01 | $13.20 | 659936 |
| 2023-06-02 | 12.94 | $13.45 | 889645 |
| 2023-06-01 | 12.79 | $12.86 | 703500 |
| 2023-05-31 | 12.79 | $12.87 | 1.1M |
| 2023-05-30 | 12.78 | $12.79 | 421500 |
| 2023-05-26 | 12.81 | $12.82 | 586400 |
| 2023-05-25 | 12.83 | $12.59 | 560900 |
| 2023-05-24 | 12.93 | $12.89 | 644600 |
| 2023-05-23 | 12.96 | $13.18 | 1.3M |
| 2023-05-22 | 12.91 | $12.98 | 774444 |
| 2023-05-19 | 12.92 | $12.72 | 529725 |
| 2023-05-18 | 13.00 | $12.89 | 746600 |
| 2023-05-17 | 13.06 | $12.91 | 724245 |
| 2023-05-16 | 13.12 | $12.68 | 689330 |
| 2023-05-15 | 13.27 | $13.35 | 555646 |
| 2023-05-12 | 13.24 | $13.18 | 458300 |
| 2023-05-11 | 13.25 | $13.15 | 538700 |
| 2023-05-10 | 13.28 | $13.24 | 803200 |
| 2023-05-09 | 13.29 | $13.08 | 839036 |
| 2023-05-08 | 13.36 | $13.35 | 588605 |
| 2023-05-05 | 13.35 | $13.47 | 653000 |
| 2023-05-04 | 13.30 | $13.40 | 833500 |
| 2023-05-03 | 13.26 | $13.38 | 1.1M |
| 2023-05-02 | 13.22 | $13.17 | 618025 |
| 2023-05-01 | 13.25 | $13.49 | 1.1M |
| 2023-04-28 | 13.17 | $13.51 | 747020 |
| 2023-04-27 | 13.08 | $13.10 | 500616 |
| 2023-04-26 | 13.09 | $12.79 | 740100 |
| 2023-04-25 | 13.21 | $13.09 | 692905 |
| 2023-04-24 | 13.27 | $13.09 | 723710 |
| 2023-04-21 | 13.34 | $13.40 | 511800 |
| 2023-04-20 | 13.32 | $13.34 | 552729 |
| 2023-04-19 | 13.32 | $13.47 | 815200 |
| 2023-04-18 | 13.29 | $13.34 | 641338 |
| 2023-04-17 | 13.29 | $13.28 | 467700 |
| 2023-04-14 | 13.31 | $13.02 | 417800 |
| 2023-04-13 | 13.41 | $13.18 | 472000 |
| 2023-04-12 | 13.50 | $13.23 | 553600 |
| 2023-04-11 | 13.58 | $13.59 | 681400 |
| 2023-04-10 | 13.58 | $13.61 | 536631 |
| 2023-04-06 | 13.56 | $13.69 | 320707 |
| 2023-04-05 | 13.52 | $13.52 | 432400 |
| 2023-04-04 | 13.53 | $13.78 | 474600 |
| 2023-04-03 | 13.45 | $13.89 | 621600 |
| 2023-03-31 | 13.33 | $13.95 | 817700 |
| 2023-03-30 | 13.16 | $13.52 | 526700 |
| 2023-03-29 | 13.10 | $13.60 | 762300 |
| 2023-03-28 | 13.01 | $13.42 | 690800 |
| 2023-03-27 | 12.96 | $13.34 | 546700 |
| 2023-03-24 | 12.93 | $13.27 | 486149 |
| 2023-03-23 | 12.92 | $12.83 | 807500 |
| 2023-03-22 | 13.06 | $12.92 | 982000 |
| 2023-03-21 | 13.22 | $13.62 | 752207 |
| 2023-03-20 | 13.19 | $13.35 | 777719 |
| 2023-03-17 | 13.25 | $13.06 | 1.9M |
| 2023-03-16 | 13.42 | $13.64 | 2.1M |
| 2023-03-15 | 13.45 | $13.71 | 1.8M |
| 2023-03-14 | 13.48 | $13.73 | 744818 |
| 2023-03-13 | 13.51 | $13.22 | 722200 |
| 2023-03-10 | 13.72 | $13.18 | 527767 |
| 2023-03-09 | 14.00 | $13.79 | 356800 |
| 2023-03-08 | 14.14 | $14.11 | 449735 |
| 2023-03-07 | 14.23 | $13.94 | 811151 |
| 2023-03-06 | 14.39 | $14.37 | 468500 |
| 2023-03-03 | 14.46 | $14.59 | 530647 |
| 2023-03-02 | 14.48 | $14.49 | 641102 |
| 2023-03-01 | 14.53 | $14.48 | 649701 |
| 2023-02-28 | 14.60 | $14.57 | 684400 |
| 2023-02-27 | 14.66 | $14.61 | 728900 |
| 2023-02-24 | 14.73 | $14.58 | 502204 |
| 2023-02-23 | 14.83 | $14.72 | 552700 |
| 2023-02-22 | 14.90 | $14.47 | 638608 |
| 2023-02-21 | 15.07 | $14.54 | 594104 |
| 2023-02-17 | 15.25 | $15.16 | 643734 |
| 2023-02-16 | 15.28 | $15.31 | 450835 |
| 2023-02-15 | 15.26 | $15.34 | 576225 |
| 2023-02-14 | 15.23 | $14.99 | 232703 |
| 2023-02-13 | 15.30 | $15.13 | 331523 |
| 2023-02-10 | 15.35 | $15.00 | 255904 |
| 2023-02-09 | 15.44 | $14.80 | 458700 |
| 2023-02-08 | 15.61 | $15.15 | 408000 |
| 2023-02-07 | 15.71 | $15.50 | 420100 |
| 2023-02-06 | 15.71 | $15.47 | 288300 |
| 2023-02-03 | 15.72 | $15.70 | 440900 |
| 2023-02-02 | 15.64 | $15.98 | 651619 |
| 2023-02-01 | 15.46 | $15.54 | 497910 |
| 2023-01-31 | 15.38 | $15.53 | 681800 |
| 2023-01-30 | 15.27 | $15.06 | 338640 |
| 2023-01-27 | 15.29 | $15.61 | 724000 |
| 2023-01-26 | 15.13 | $15.16 | 408800 |
| 2023-01-25 | 15.08 | $14.99 | 307444 |
| 2023-01-24 | 15.07 | $15.16 | 554443 |
| 2023-01-23 | 15.00 | $15.08 | 297300 |
| 2023-01-20 | 14.93 | $14.97 | 439100 |
| 2023-01-19 | 14.88 | $14.77 | 588300 |
| 2023-01-18 | 14.88 | $14.88 | 440200 |
| 2023-01-17 | 14.85 | $15.22 | 375700 |
| 2023-01-13 | 14.70 | $15.06 | 593630 |
| 2023-01-12 | 14.56 | $15.44 | 902100 |
| 2023-01-11 | 14.28 | $14.64 | 1.1M |
| 2023-01-10 | 14.19 | $13.98 | 958800 |
| 2023-01-09 | 14.28 | $14.15 | 531100 |
| 2023-01-06 | 14.35 | $14.52 | 537400 |
| 2023-01-05 | 14.31 | $14.43 | 441100 |
| 2023-01-04 | 14.30 | $14.73 | 418032 |
| 2023-01-03 | 14.19 | $14.50 | 510647 |
| 2022-12-30 | 14.14 | $14.35 | 339300 |
| 2022-12-29 | 14.12 | $14.35 | 427100 |
| 2022-12-28 | 14.10 | $14.01 | 364230 |
| 2022-12-27 | 14.19 | $14.39 | 309049 |
| 2022-12-23 | 14.18 | $14.30 | 267380 |
| 2022-12-22 | 14.20 | $14.11 | 381900 |
| 2022-12-21 | 14.29 | $14.14 | 485200 |
| 2022-12-20 | 14.39 | $14.08 | 427400 |
| 2022-12-19 | 14.53 | $13.97 | 565844 |
| 2022-12-16 | 14.75 | $14.28 | 3.0M |
| 2022-12-15 | 14.91 | $14.70 | 702200 |
| 2022-12-14 | 14.97 | $14.99 | 1.2M |
| 2022-12-13 | 14.95 | $14.98 | 1.1M |
| 2022-12-12 | 14.93 | $14.74 | 372313 |
| 2022-12-09 | 14.98 | $14.70 | 544800 |
| 2022-12-08 | 15.06 | $14.82 | 339800 |
| 2022-12-07 | 15.10 | $14.72 | 455047 |
| 2022-12-06 | 15.19 | $14.64 | 406500 |
| 2022-12-05 | 15.31 | $14.81 | 388800 |
| 2022-12-02 | 15.41 | $15.16 | 447100 |
| 2022-12-01 | 15.41 | $15.10 | 433500 |
| 2022-11-30 | 15.42 | $15.38 | 583500 |
| 2022-11-29 | 15.33 | $15.20 | 466605 |
| 2022-11-28 | 15.28 | $14.69 | 478618 |
| 2022-11-25 | 15.37 | $15.18 | 179018 |
| 2022-11-23 | 15.32 | $15.07 | 412849 |
| 2022-11-22 | 15.28 | $15.00 | 628100 |
| 2022-11-21 | 15.25 | $14.86 | 697100 |
| 2022-11-18 | 15.25 | $14.90 | 883800 |
| 2022-11-17 | 15.23 | $14.95 | 695609 |
| 2022-11-16 | 15.17 | $14.78 | 634426 |
| 2022-11-15 | 15.15 | $15.23 | 547300 |
| 2022-11-14 | 14.97 | $14.94 | 567135 |
| 2022-11-11 | 14.84 | $15.11 | 821800 |
| 2022-11-10 | 14.61 | $15.19 | 766600 |
| 2022-11-09 | 14.30 | $14.08 | 448900 |
| 2022-11-08 | 14.27 | $14.19 | 663748 |
| 2022-11-07 | 14.20 | $14.33 | 740712 |
| 2022-11-04 | 14.05 | $14.15 | 891234 |
| 2022-11-03 | 13.93 | $13.75 | 522600 |
| 2022-11-02 | 13.91 | $13.77 | 730539 |
| 2022-11-01 | 13.86 | $14.19 | 452700 |
| 2022-10-31 | 13.68 | $13.97 | 457000 |
| 2022-10-28 | 13.52 | $13.97 | 529400 |
| 2022-10-27 | 13.32 | $13.70 | 409323 |
| 2022-10-26 | 13.17 | $13.60 | 396700 |
| 2022-10-25 | 13.01 | $13.80 | 812700 |
| 2022-10-24 | 12.77 | $13.05 | 930600 |
| 2022-10-21 | 12.71 | $13.02 | 512700 |
| 2022-10-20 | 12.65 | $12.71 | 532445 |
| 2022-10-19 | 12.69 | $13.03 | 463700 |
| 2022-10-18 | 12.64 | $13.41 | 642800 |
| 2022-10-17 | 12.47 | $13.21 | 601146 |
| 2022-10-14 | 12.33 | $12.77 | 520900 |
| 2022-10-13 | 12.31 | $13.03 | 792648 |
| 2022-10-12 | 12.22 | $12.73 | 907838 |
| 2022-10-11 | 12.21 | $12.79 | 850400 |
| 2022-10-10 | 12.20 | $12.48 | 475600 |
| 2022-10-07 | 12.31 | $12.47 | 645547 |
| 2022-10-06 | 12.45 | $12.79 | 803248 |
| 2022-10-05 | 12.54 | $13.20 | 826600 |
| 2022-10-04 | 12.54 | $13.40 | 644600 |
| 2022-10-03 | 12.49 | $12.85 | 654637 |
| 2022-09-30 | 12.62 | $12.62 | 1.1M |
| 2022-09-29 | 12.87 | $12.49 | 576400 |
| 2022-09-28 | 13.24 | $13.27 | 1.0M |
| 2022-09-27 | 13.46 | $12.86 | 801200 |
| 2022-09-26 | 13.87 | $12.91 | 754740 |
| 2022-09-23 | 14.36 | $13.75 | 1.1M |
| 2022-09-22 | 14.72 | $14.20 | 644000 |
| 2022-09-21 | 15.01 | $14.77 | 411525 |
| 2022-09-20 | 15.20 | $15.13 | 358817 |
| 2022-09-19 | 15.32 | $15.45 | 543349 |
| 2022-09-16 | 15.38 | $15.33 | 994900 |
| 2022-09-15 | 15.50 | $15.07 | 465800 |
| 2022-09-14 | 15.72 | $15.27 | 481100 |
| 2022-09-13 | 15.95 | $15.54 | 594524 |
| 2022-09-12 | 16.13 | $16.50 | 609521 |
| 2022-09-09 | 16.06 | $16.46 | 469232 |
| 2022-09-08 | 15.99 | $16.18 | 416001 |
| 2022-09-07 | 16.00 | $16.21 | 501600 |
| 2022-09-06 | 16.00 | $15.90 | 555100 |
| 2022-09-02 | 16.11 | $15.87 | 593919 |
| 2022-09-01 | 16.26 | $15.79 | 602321 |
| 2022-08-31 | 16.47 | $15.93 | 992700 |
| 2022-08-30 | 16.68 | $16.21 | 391726 |
| 2022-08-29 | 16.85 | $16.27 | 567505 |
| 2022-08-26 | 17.04 | $16.60 | 429400 |
| 2022-08-25 | 17.17 | $16.94 | 371348 |
| 2022-08-24 | 17.21 | $16.61 | 277036 |
| 2022-08-23 | 17.37 | $16.61 | 369401 |
| 2022-08-22 | 17.55 | $16.66 | 662700 |
| 2022-08-19 | 17.76 | $17.19 | 447400 |
| 2022-08-18 | 17.84 | $17.67 | 404540 |
| 2022-08-17 | 17.77 | $17.60 | 444018 |
| 2022-08-16 | 17.70 | $18.07 | 924200 |
| 2022-08-15 | 17.46 | $17.81 | 434330 |
| 2022-08-12 | 17.25 | $17.80 | 587428 |
| 2022-08-11 | 16.99 | $17.32 | 834510 |
| 2022-08-10 | 16.81 | $17.07 | 711914 |
| 2022-08-09 | 16.68 | $16.47 | 535646 |
| 2022-08-08 | 16.71 | $16.58 | 668845 |
| 2022-08-05 | 16.70 | $16.20 | 422748 |
| 2022-08-04 | 16.82 | $16.23 | 987100 |
| 2022-08-03 | 16.94 | $16.32 | 2.0M |
| 2022-08-02 | 17.06 | $16.73 | 503735 |
| 2022-08-01 | 17.08 | $17.09 | 499721 |
| 2022-07-29 | 16.97 | $17.13 | 651041 |
| 2022-07-28 | 16.83 | $17.07 | 551934 |
| 2022-07-27 | 16.67 | $16.76 | 585430 |
| 2022-07-26 | 16.57 | $16.40 | 546533 |
| 2022-07-25 | 16.57 | $16.67 | 650400 |
| 2022-07-22 | 16.47 | $16.60 | 681200 |
| 2022-07-21 | 16.38 | $16.79 | 603614 |
| 2022-07-20 | 16.21 | $16.78 | 789300 |
| 2022-07-19 | 16.00 | $16.72 | 687515 |
| 2022-07-18 | 15.77 | $16.36 | 928814 |
| 2022-07-15 | 15.61 | $16.00 | 740500 |
| 2022-07-14 | 15.53 | $15.61 | 802312 |
| 2022-07-13 | 15.57 | $15.90 | 951029 |
| 2022-07-12 | 15.53 | $16.17 | 515100 |
| 2022-07-11 | 15.41 | $15.73 | 999246 |
| 2022-07-08 | 15.41 | $15.69 | 415400 |
| 2022-07-07 | 15.44 | $15.79 | 503400 |
| 2022-07-06 | 15.44 | $15.74 | 761847 |
| 2022-07-05 | 15.48 | $16.03 | 817716 |
| 2022-07-01 | 15.45 | $16.16 | 1.5M |
| 2022-06-30 | 15.39 | $15.62 | 1.9M |
| 2022-06-29 | 15.50 | $15.86 | 837016 |
| 2022-06-28 | 15.57 | $16.21 | 878200 |
| 2022-06-27 | 15.56 | $16.46 | 1.2M |
| 2022-06-24 | 15.49 | $16.19 | 2.4M |
| 2022-06-23 | 15.51 | $15.88 | 1.6M |
| 2022-06-22 | 15.65 | $15.60 | 1.2M |
| 2022-06-21 | 15.93 | $15.74 | 1.1M |
| 2022-06-17 | 16.25 | $15.89 | 3.2M |
| 2022-06-16 | 16.60 | $15.87 | 1.1M |
| 2022-06-15 | 17.06 | $16.23 | 1.2M |
| 2022-06-14 | 17.52 | $16.09 | 963400 |
| 2022-06-13 | 18.13 | $16.50 | 746747 |
| 2022-06-10 | 18.76 | $17.89 | 669900 |
| 2022-06-09 | 19.09 | $18.50 | 521400 |
| 2022-06-08 | 19.30 | $19.32 | 629500 |
| 2022-06-07 | 19.30 | $19.66 | 647817 |
| 2022-06-06 | 19.20 | $19.34 | 930115 |
| 2022-06-03 | 19.18 | $19.35 | 593800 |
| 2022-06-02 | 19.16 | $19.59 | 667736 |
| 2022-06-01 | 19.06 | $19.50 | 936424 |
| 2022-05-31 | 18.98 | $19.66 | 781300 |
| 2022-05-27 | 18.83 | $19.99 | 516910 |
| 2022-05-26 | 18.55 | $19.51 | 1.2M |
| 2022-05-25 | 18.37 | $18.75 | 1.0M |
| 2022-05-24 | 18.40 | $18.33 | 1.3M |
| 2022-05-23 | 18.59 | $18.20 | 1.4M |
| 2022-05-20 | 18.87 | $18.20 | 807041 |
| 2022-05-19 | 19.23 | $18.94 | 806800 |
| 2022-05-18 | 19.44 | $19.64 | 684800 |
| 2022-05-17 | 19.47 | $20.46 | 424126 |
| 2022-05-16 | 19.27 | $19.75 | 511500 |
| 2022-05-13 | 19.26 | $19.69 | 1.0M |
| 2022-05-12 | 19.27 | $19.23 | 531900 |
| 2022-05-11 | 19.44 | $18.74 | 459700 |
| 2022-05-10 | 19.82 | $18.95 | 429000 |
| 2022-05-09 | 20.22 | $19.33 | 548748 |
| 2022-05-06 | 20.59 | $20.06 | 779215 |
| 2022-05-05 | 20.82 | $20.57 | 736734 |
| 2022-05-04 | 20.94 | $21.41 | 1.0M |
| 2022-05-03 | 20.82 | $20.74 | 747109 |
| 2022-05-02 | 20.89 | $20.31 | 568100 |
| 2022-04-29 | 21.12 | $20.92 | 1.2M |
| 2022-04-28 | 21.21 | $21.75 | 659000 |
| 2022-04-27 | 21.05 | $20.96 | 802100 |
| 2022-04-26 | 21.11 | $21.10 | 827227 |
| 2022-04-25 | 21.14 | $21.04 | 634932 |
| 2022-04-22 | 21.20 | $21.03 | 564100 |
| 2022-04-21 | 21.27 | $21.44 | 469300 |
| 2022-04-20 | 21.24 | $21.75 | 356908 |
| 2022-04-19 | 21.09 | $21.51 | 395449 |
| 2022-04-18 | 21.00 | $21.24 | 444800 |
| 2022-04-14 | 20.97 | $21.19 | 351602 |
| 2022-04-13 | 20.96 | $21.30 | 380908 |
| 2022-04-12 | 20.91 | $20.94 | 555800 |
| 2022-04-11 | 20.97 | $20.70 | 613443 |
| 2022-04-08 | 21.12 | $20.77 | 525119 |
| 2022-04-07 | 21.29 | $20.83 | 942008 |
| 2022-04-06 | 21.47 | $21.12 | 924039 |
| 2022-04-05 | 21.60 | $20.97 | 503225 |
| 2022-04-04 | 21.81 | $21.45 | 653200 |
| 2022-04-01 | 21.91 | $21.76 | 750500 |
| 2022-03-31 | 21.94 | $21.67 | 960300 |
| 2022-03-30 | 21.99 | $21.93 | 903200 |
| 2022-03-29 | 21.97 | $22.40 | 1.2M |
| 2022-03-28 | 21.80 | $21.65 | 463845 |
| 2022-03-25 | 21.82 | $21.73 | 698839 |
| 2022-03-24 | 21.81 | $21.24 | 744940 |
| 2022-03-23 | 21.96 | $21.39 | 417949 |
| 2022-03-22 | 22.09 | $21.90 | 612512 |
| 2022-03-21 | 22.08 | $21.77 | 404802 |
| 2022-03-18 | 22.10 | $22.00 | 1.2M |
| 2022-03-17 | 22.04 | $21.99 | 622700 |
| 2022-03-16 | 21.98 | $21.93 | 860427 |
| 2022-03-15 | 21.91 | $21.56 | 740000 |
| 2022-03-14 | 21.93 | $21.52 | 746841 |
| 2022-03-11 | 21.97 | $21.58 | 504000 |
| 2022-03-10 | 21.98 | $21.77 | 546942 |
| 2022-03-09 | 21.94 | $21.74 | 513819 |
| 2022-03-08 | 21.88 | $21.60 | 410840 |
| 2022-03-07 | 21.85 | $21.26 | 483300 |
| 2022-03-04 | 21.92 | $21.98 | 500713 |
| 2022-03-03 | 21.76 | $21.99 | 361400 |
| 2022-03-02 | 21.55 | $21.73 | 464203 |
| 2022-03-01 | 21.37 | $21.20 | 888700 |
| 2022-02-28 | 21.32 | $21.44 | 636728 |
| 2022-02-25 | 21.17 | $21.78 | 776228 |
| 2022-02-24 | 20.87 | $21.19 | 1.0M |
| 2022-02-23 | 20.70 | $20.88 | 841600 |
| 2022-02-22 | 20.58 | $21.14 | 817500 |
| 2022-02-18 | 20.35 | $21.26 | 831633 |
| 2022-02-17 | 20.03 | $20.94 | 485300 |
| 2022-02-16 | 19.74 | $20.88 | 794100 |
| 2022-02-15 | 19.42 | $19.88 | 495100 |
| 2022-02-14 | 19.35 | $19.50 | 770300 |
| 2022-02-11 | 19.39 | $19.86 | 797341 |
| 2022-02-10 | 19.33 | $20.00 | 926000 |
| 2022-02-09 | 19.23 | $19.92 | 619600 |
| 2022-02-08 | 19.13 | $19.69 | 451442 |
| 2022-02-07 | 19.10 | $19.40 | 467441 |
| 2022-02-04 | 19.17 | $19.17 | 502000 |
| 2022-02-03 | 19.34 | $19.26 | 333700 |
| 2022-02-02 | 19.52 | $19.68 | 419400 |
| 2022-02-01 | 19.63 | $19.57 | 604144 |
| 2022-01-31 | 19.80 | $19.79 | 782000 |
| 2022-01-28 | 19.95 | $19.89 | 535647 |
| 2022-01-27 | 20.12 | $19.60 | 780312 |
| 2022-01-26 | 20.42 | $19.93 | 597913 |
| 2022-01-25 | 20.69 | $20.28 | 470000 |
| 2022-01-24 | 20.92 | $20.11 | 487600 |
| 2022-01-21 | 21.25 | $20.17 | 579126 |
| 2022-01-20 | 21.64 | $20.57 | 390814 |
| 2022-01-19 | 21.99 | $20.94 | 350300 |
| 2022-01-18 | 22.30 | $21.81 | 505400 |
| 2022-01-14 | 22.40 | $22.46 | 494822 |
| 2022-01-13 | 22.30 | $22.51 | 343236 |
| 2022-01-12 | 22.17 | $21.91 | 354500 |
| 2022-01-11 | 22.19 | $21.86 | 273700 |
| 2022-01-10 | 22.23 | $22.04 | 376740 |
| 2022-01-07 | 22.21 | $22.19 | 955800 |
| 2022-01-06 | 22.14 | $22.25 | 363000 |
| 2022-01-05 | 22.03 | $22.14 | 323300 |
| 2022-01-04 | 21.92 | $22.41 | 513624 |
| 2022-01-03 | 21.71 | $22.00 | 370400 |
| 2021-12-31 | 21.57 | $21.83 | 617528 |
| 2021-12-30 | 21.46 | $21.79 | 464600 |
| 2021-12-29 | 21.33 | $21.74 | 473625 |
| 2021-12-28 | 21.19 | $21.79 | 477812 |
| 2021-12-27 | 21.01 | $21.58 | 349810 |
| 2021-12-23 | 20.85 | $21.38 | 288500 |
| 2021-12-22 | 20.73 | $21.37 | 414634 |
| 2021-12-21 | 20.59 | $21.33 | 600815 |
| 2021-12-20 | 20.44 | $20.42 | 662700 |
| 2021-12-17 | 20.55 | $20.48 | 2.2M |
| 2021-12-16 | 20.68 | $20.41 | 823701 |
| 2021-12-15 | 20.86 | $20.58 | 960657 |
| 2021-12-14 | 21.03 | $20.79 | 616400 |
| 2021-12-13 | 21.17 | $20.85 | 500200 |
| 2021-12-10 | 21.34 | $21.40 | 554424 |
| 2021-12-09 | 21.37 | $21.61 | 409000 |
| 2021-12-08 | 21.34 | $22.25 | 358612 |
| 2021-12-07 | 21.11 | $21.94 | 447902 |
| 2021-12-06 | 20.93 | $21.85 | 655744 |
| 2021-12-03 | 20.75 | $21.03 | 449742 |
| 2021-12-02 | 20.80 | $20.98 | 556100 |
| 2021-12-01 | 20.89 | $19.90 | 619241 |
| 2021-11-30 | 21.34 | $20.19 | 1.6M |
| 2021-11-29 | 21.81 | $21.36 | 878325 |
| 2021-11-26 | 22.01 | $21.19 | 319047 |
| 2021-11-24 | 22.31 | $22.44 | 289323 |
| 2021-11-23 | 22.29 | $22.17 | 326521 |
| 2021-11-22 | 22.34 | $22.21 | 322445 |
| 2021-11-19 | 22.39 | $22.11 | 281727 |
| 2021-11-18 | 22.48 | $22.43 | 421307 |
| 2021-11-17 | 22.49 | $22.26 | 384648 |
| 2021-11-16 | 22.55 | $22.24 | 493500 |
| 2021-11-15 | 22.63 | $22.46 | 446500 |
| 2021-11-12 | 22.66 | $22.30 | 387100 |
| 2021-11-11 | 22.74 | $22.83 | 342507 |
| 2021-11-10 | 22.66 | $22.66 | 410300 |
| 2021-11-09 | 22.62 | $22.45 | 614900 |
| 2021-11-08 | 22.63 | $22.58 | 499600 |
| 2021-11-05 | 22.60 | $23.10 | 647315 |
| 2021-11-04 | 22.39 | $22.40 | 569907 |
| 2021-11-03 | 22.35 | $22.74 | 623500 |
| 2021-11-02 | 22.20 | $22.04 | 497821 |
| 2021-11-01 | 22.22 | $21.97 | 635008 |
| 2021-10-29 | 22.28 | $21.38 | 857823 |
| 2021-10-28 | 22.53 | $21.65 | 677825 |
| 2021-10-27 | 22.74 | $21.94 | 1.2M |
| 2021-10-26 | 22.90 | $22.56 | 668726 |
| 2021-10-25 | 22.90 | $22.58 | 536943 |
| 2021-10-22 | 22.87 | $22.54 | 514740 |
| 2021-10-21 | 22.84 | $22.53 | 1.3M |
| 2021-10-20 | 22.80 | $22.77 | 802645 |
| 2021-10-19 | 22.66 | $22.52 | 602007 |
| 2021-10-18 | 22.56 | $22.84 | 464800 |
| 2021-10-15 | 22.33 | $22.43 | 596649 |
| 2021-10-14 | 22.17 | $22.53 | 574037 |
| 2021-10-13 | 21.93 | $22.32 | 401923 |
| 2021-10-12 | 21.70 | $21.99 | 294111 |
| 2021-10-11 | 21.52 | $21.70 | 334700 |
| 2021-10-08 | 21.39 | $21.55 | 239900 |
| 2021-10-07 | 21.27 | $21.62 | 379012 |
| 2021-10-06 | 21.10 | $21.27 | 769300 |
| 2021-10-05 | 21.00 | $21.10 | 534327 |
| 2021-10-04 | 20.93 | $21.64 | 588921 |
| 2021-10-01 | 20.67 | $21.30 | 620400 |
| 2021-09-30 | 20.47 | $20.41 | 500700 |
| 2021-09-29 | 20.50 | $21.06 | 738642 |
| 2021-09-28 | 20.34 | $20.67 | 800304 |
| 2021-09-27 | 20.27 | $20.28 | 557804 |
| 2021-09-24 | 20.31 | $20.43 | 287438 |
| 2021-09-23 | 20.32 | $20.61 | 270034 |
| 2021-09-22 | 20.27 | $20.36 | 277234 |
| 2021-09-21 | 20.29 | $20.08 | 333400 |
| 2021-09-20 | 20.42 | $20.09 | 463543 |
| 2021-09-17 | 20.57 | $20.25 | 1.1M |
| 2021-09-16 | 20.71 | $20.82 | 332846 |
| 2021-09-15 | 20.69 | $20.73 | 316946 |
| 2021-09-14 | 20.71 | $20.65 | 315900 |
| 2021-09-13 | 20.76 | $20.76 | 572200 |
| 2021-09-10 | 20.78 | $20.03 | 471147 |
| 2021-09-09 | 21.05 | $20.55 | 719800 |
| 2021-09-08 | 21.20 | $20.90 | 529042 |
| 2021-09-07 | 21.28 | $21.15 | 273949 |
| 2021-09-03 | 21.30 | $21.37 | 391849 |
| 2021-09-02 | 21.25 | $21.45 | 527300 |
| 2021-09-01 | 21.16 | $21.43 | 818400 |
| 2021-08-31 | 21.06 | $21.22 | 652900 |
| 2021-08-30 | 21.01 | $21.23 | 446828 |
| 2021-08-27 | 20.94 | $21.45 | 566340 |
| 2021-08-26 | 20.79 | $20.90 | 350505 |
| 2021-08-25 | 20.78 | $21.14 | 320440 |
| 2021-08-24 | 20.69 | $20.98 | 390613 |
| 2021-08-23 | 20.64 | $20.63 | 326800 |
| 2021-08-20 | 20.69 | $20.60 | 564218 |
| 2021-08-19 | 20.77 | $20.38 | 369609 |
| 2021-08-18 | 20.94 | $20.49 | 366300 |
| 2021-08-17 | 21.11 | $20.51 | 531611 |
| 2021-08-16 | 21.31 | $20.98 | 346700 |
| 2021-08-13 | 21.42 | $21.42 | 286904 |
| 2021-08-12 | 21.40 | $21.43 | 333400 |
| 2021-08-11 | 21.38 | $21.64 | 300600 |
| 2021-08-10 | 21.28 | $21.47 | 223544 |
| 2021-08-09 | 21.22 | $21.34 | 331030 |
| 2021-08-06 | 21.19 | $21.85 | 454439 |
| 2021-08-05 | 20.99 | $21.41 | 534201 |
| 2021-08-04 | 20.89 | $20.62 | 334510 |
| 2021-08-03 | 21.03 | $21.08 | 616318 |
| 2021-08-02 | 21.05 | $21.08 | 548008 |
| 2021-07-30 | 21.07 | $21.40 | 636749 |
| 2021-07-29 | 21.01 | $21.23 | 620000 |
| 2021-07-28 | 20.99 | $21.17 | 332200 |
| 2021-07-27 | 20.98 | $21.08 | 291747 |
| 2021-07-26 | 21.01 | $21.19 | 296318 |
| 2021-07-23 | 21.02 | $20.97 | 551938 |
| 2021-07-22 | 21.10 | $20.90 | 278000 |
| 2021-07-21 | 21.22 | $21.68 | 642900 |
| 2021-07-20 | 21.13 | $21.11 | 768110 |
| 2021-07-19 | 21.21 | $20.14 | 771600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
49.12
2026-07-15
Close Price
$21.39
Vol: 1.7M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.49
Average
50.86
Maximum
81.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 49.12 | $21.39 | 1.7M |
| 2026-07-14 | 48.73 | $21.36 | 1.7M |
| 2026-07-13 | 48.49 | $21.34 | 729200 |
| 2026-07-10 | 47.89 | $21.29 | 707600 |
| 2026-07-09 | 47.42 | $21.25 | 897036 |
| 2026-07-08 | 48.03 | $21.31 | 1.4M |
| 2026-07-07 | 49.13 | $21.42 | 1.1M |
| 2026-07-06 | 48.00 | $21.31 | 1.4M |
| 2026-07-02 | 47.60 | $21.27 | 1.3M |
| 2026-07-01 | 45.38 | $21.05 | 1.9M |
| 2026-06-30 | 43.95 | $20.91 | 1.7M |
| 2026-06-29 | 48.53 | $21.44 | 2.2M |
| 2026-06-26 | 52.87 | $21.88 | 4.1M |
| 2026-06-25 | 51.07 | $21.69 | 1.7M |
| 2026-06-24 | 52.57 | $21.84 | 3.8M |
| 2026-06-23 | 50.93 | $21.66 | 1.4M |
| 2026-06-22 | 46.94 | $21.25 | 1.4M |
| 2026-06-18 | 45.72 | $21.13 | 2.4M |
| 2026-06-17 | 46.06 | $21.17 | 1.9M |
| 2026-06-16 | 50.86 | $21.71 | 1.7M |
| 2026-06-15 | 50.95 | $21.72 | 2.0M |
| 2026-06-12 | 54.47 | $22.09 | 1.8M |
| 2026-06-11 | 53.48 | $21.97 | 2.3M |
| 2026-06-10 | 48.42 | $21.40 | 6.7M |
| 2026-06-09 | 60.90 | $22.53 | 1.3M |
| 2026-06-08 | 57.79 | $22.19 | 1.2M |
| 2026-06-05 | 60.62 | $22.40 | 912543 |
| 2026-06-04 | 56.15 | $21.94 | 880430 |
| 2026-06-03 | 54.45 | $21.78 | 987400 |
| 2026-06-02 | 56.13 | $21.91 | 601013 |
| 2026-06-01 | 53.94 | $21.70 | 1.1M |
| 2026-05-29 | 58.14 | $22.02 | 1.3M |
| 2026-05-28 | 64.40 | $22.44 | 701000 |
| 2026-05-27 | 63.24 | $22.31 | 1.1M |
| 2026-05-26 | 63.69 | $22.34 | 1.3M |
| 2026-05-22 | 60.24 | $21.96 | 1.3M |
| 2026-05-21 | 58.87 | $21.82 | 1.6M |
| 2026-05-20 | 54.64 | $21.42 | 865812 |
| 2026-05-19 | 51.05 | $21.12 | 809345 |
| 2026-05-18 | 50.04 | $21.04 | 954100 |
| 2026-05-15 | 48.41 | $20.91 | 1.1M |
| 2026-05-14 | 51.61 | $21.17 | 702900 |
| 2026-05-13 | 51.38 | $21.15 | 847300 |
| 2026-05-12 | 57.18 | $21.59 | 715300 |
| 2026-05-11 | 60.11 | $21.79 | 702818 |
| 2026-05-08 | 59.92 | $21.77 | 640535 |
| 2026-05-07 | 62.38 | $21.94 | 630500 |
| 2026-05-06 | 65.70 | $22.16 | 880400 |
| 2026-05-05 | 64.31 | $21.99 | 837205 |
| 2026-05-04 | 61.88 | $21.71 | 1.1M |
| 2026-05-01 | 60.04 | $21.51 | 2.0M |
| 2026-04-30 | 61.59 | $21.62 | 2.1M |
| 2026-04-29 | 62.01 | $21.65 | 1.3M |
| 2026-04-28 | 57.96 | $21.20 | 967400 |
| 2026-04-27 | 58.48 | $21.24 | 668200 |
| 2026-04-24 | 55.30 | $20.91 | 1.3M |
| 2026-04-23 | 55.67 | $20.94 | 1.4M |
| 2026-04-22 | 53.92 | $20.76 | 1.3M |
| 2026-04-21 | 57.90 | $21.09 | 1.4M |
| 2026-04-20 | 61.99 | $21.40 | 1.2M |
| 2026-04-17 | 66.76 | $21.73 | 873723 |
| 2026-04-16 | 62.99 | $21.27 | 563900 |
| 2026-04-15 | 61.73 | $21.13 | 1.3M |
| 2026-04-14 | 60.27 | $20.97 | 1.1M |
| 2026-04-13 | 58.18 | $20.75 | 1.1M |
| 2026-04-10 | 57.99 | $20.73 | 821800 |
| 2026-04-09 | 54.44 | $20.37 | 1.2M |
| 2026-04-08 | 52.20 | $20.16 | 1.5M |
| 2026-04-07 | 49.03 | $19.88 | 909500 |
| 2026-04-06 | 43.28 | $19.43 | 787300 |
| 2026-04-02 | 43.15 | $19.42 | 1.4M |
| 2026-04-01 | 40.87 | $19.25 | 946342 |
| 2026-03-31 | 39.09 | $19.12 | 1.7M |
| 2026-03-30 | 35.86 | $18.89 | 1.4M |
| 2026-03-27 | 34.13 | $18.77 | 1.4M |
| 2026-03-26 | 37.15 | $19.15 | 1.1M |
| 2026-03-25 | 37.23 | $19.16 | 738641 |
| 2026-03-24 | 37.39 | $19.18 | 918600 |
| 2026-03-23 | 39.28 | $19.42 | 1.3M |
| 2026-03-20 | 38.91 | $19.39 | 2.3M |
| 2026-03-19 | 46.70 | $20.26 | 2.3M |
| 2026-03-18 | 44.52 | $20.08 | 1.2M |
| 2026-03-17 | 50.90 | $20.66 | 1.1M |
| 2026-03-16 | 47.58 | $20.39 | 660600 |
| 2026-03-13 | 44.40 | $20.15 | 1.0M |
| 2026-03-12 | 47.72 | $20.44 | 855500 |
| 2026-03-11 | 49.54 | $20.59 | 630400 |
| 2026-03-10 | 50.90 | $20.70 | 674200 |
| 2026-03-09 | 51.38 | $20.74 | 843427 |
| 2026-03-06 | 52.69 | $20.85 | 909800 |
| 2026-03-05 | 59.66 | $21.38 | 2.9M |
| 2026-03-04 | 58.98 | $21.31 | 1.2M |
| 2026-03-03 | 55.85 | $21.00 | 697236 |
| 2026-03-02 | 55.74 | $20.99 | 997536 |
| 2026-02-27 | 55.04 | $20.92 | 1.4M |
| 2026-02-26 | 53.54 | $20.77 | 1.0M |
| 2026-02-25 | 51.06 | $20.53 | 578449 |
| 2026-02-24 | 50.54 | $20.48 | 901700 |
| 2026-02-23 | 51.37 | $20.56 | 1.1M |
| 2026-02-20 | 48.55 | $20.28 | 949434 |
| 2026-02-19 | 45.54 | $20.00 | 875717 |
| 2026-02-18 | 48.22 | $20.28 | 862600 |
| 2026-02-17 | 50.85 | $20.54 | 909600 |
| 2026-02-13 | 51.36 | $20.59 | 1.6M |
| 2026-02-12 | 47.54 | $20.21 | 1.7M |
| 2026-02-11 | 50.84 | $20.54 | 1.5M |
| 2026-02-10 | 61.80 | $21.43 | 1.2M |
| 2026-02-09 | 57.61 | $21.00 | 1.1M |
| 2026-02-06 | 57.40 | $20.98 | 1.3M |
| 2026-02-05 | 57.67 | $21.00 | 1.0M |
| 2026-02-04 | 55.19 | $20.75 | 708352 |
| 2026-02-03 | 47.06 | $20.06 | 1.3M |
| 2026-02-02 | 44.43 | $19.87 | 994900 |
| 2026-01-30 | 46.03 | $20.01 | 1.5M |
| 2026-01-29 | 42.81 | $19.78 | 1.0M |
| 2026-01-28 | 37.06 | $19.41 | 1.0M |
| 2026-01-27 | 40.06 | $19.70 | 1.5M |
| 2026-01-26 | 41.15 | $19.80 | 1.3M |
| 2026-01-23 | 43.27 | $19.99 | 1.4M |
| 2026-01-22 | 45.88 | $20.21 | 1.1M |
| 2026-01-21 | 50.77 | $20.58 | 1.8M |
| 2026-01-20 | 54.81 | $20.85 | 1.5M |
| 2026-01-16 | 58.07 | $21.05 | 2.4M |
| 2026-01-15 | 56.98 | $20.96 | 888644 |
| 2026-01-14 | 57.77 | $21.01 | 1.6M |
| 2026-01-13 | 55.16 | $20.79 | 1.4M |
| 2026-01-12 | 56.99 | $20.91 | 1.4M |
| 2026-01-09 | 57.90 | $20.97 | 3.0M |
| 2026-01-08 | 59.40 | $21.07 | 1.6M |
| 2026-01-07 | 54.58 | $20.64 | 2.5M |
| 2026-01-06 | 58.41 | $20.89 | 1.6M |
| 2026-01-05 | 56.44 | $20.72 | 1.6M |
| 2026-01-02 | 55.49 | $20.64 | 1.4M |
| 2025-12-31 | 54.31 | $20.54 | 1.2M |
| 2025-12-30 | 58.11 | $20.80 | 1.8M |
| 2025-12-29 | 59.95 | $20.92 | 864843 |
| 2025-12-26 | 61.48 | $21.02 | 641000 |
| 2025-12-24 | 60.62 | $20.93 | 435500 |
| 2025-12-23 | 57.28 | $20.60 | 1.1M |
| 2025-12-22 | 57.07 | $20.58 | 949600 |
| 2025-12-19 | 57.34 | $20.60 | 4.4M |
| 2025-12-18 | 56.27 | $20.49 | 1.1M |
| 2025-12-17 | 54.08 | $20.27 | 1.1M |
| 2025-12-16 | 48.65 | $19.78 | 1.1M |
| 2025-12-15 | 53.56 | $20.18 | 1.5M |
| 2025-12-12 | 49.30 | $19.83 | 1.9M |
| 2025-12-11 | 53.43 | $20.14 | 1.7M |
| 2025-12-10 | 53.07 | $20.11 | 1.6M |
| 2025-12-09 | 50.26 | $19.88 | 865838 |
| 2025-12-08 | 46.70 | $19.61 | 691129 |
| 2025-12-05 | 47.54 | $19.68 | 1.1M |
| 2025-12-04 | 48.24 | $19.74 | 1.4M |
| 2025-12-03 | 47.63 | $19.69 | 1.7M |
| 2025-12-02 | 48.62 | $19.78 | 1.1M |
| 2025-12-01 | 53.92 | $20.23 | 1.3M |
| 2025-11-28 | 58.50 | $20.57 | 465127 |
| 2025-11-26 | 57.70 | $20.49 | 1.3M |
| 2025-11-25 | 59.76 | $20.64 | 1.0M |
| 2025-11-24 | 54.63 | $20.14 | 1.3M |
| 2025-11-21 | 54.76 | $20.15 | 1.3M |
| 2025-11-20 | 48.86 | $19.65 | 763205 |
| 2025-11-19 | 47.83 | $19.57 | 698832 |
| 2025-11-18 | 52.21 | $19.92 | 679200 |
| 2025-11-17 | 49.71 | $19.72 | 878726 |
| 2025-11-14 | 55.98 | $20.17 | 999836 |
| 2025-11-13 | 54.53 | $20.05 | 1.2M |
| 2025-11-12 | 56.29 | $20.17 | 2.0M |
| 2025-11-11 | 56.18 | $20.16 | 1.1M |
| 2025-11-10 | 52.09 | $19.81 | 1.0M |
| 2025-11-07 | 58.63 | $20.25 | 1.1M |
| 2025-11-06 | 54.97 | $19.95 | 1.4M |
| 2025-11-05 | 53.93 | $19.87 | 1.3M |
| 2025-11-04 | 52.64 | $19.77 | 2.5M |
| 2025-11-03 | 49.55 | $19.54 | 2.1M |
| 2025-10-31 | 42.24 | $19.07 | 1.5M |
| 2025-10-30 | 43.65 | $19.18 | 2.6M |
| 2025-10-29 | 42.15 | $19.09 | 2.4M |
| 2025-10-28 | 42.51 | $19.12 | 1.6M |
| 2025-10-27 | 52.70 | $19.84 | 805500 |
| 2025-10-24 | 53.55 | $19.89 | 594557 |
| 2025-10-23 | 53.41 | $19.88 | 781841 |
| 2025-10-22 | 52.44 | $19.81 | 1.2M |
| 2025-10-21 | 47.55 | $19.48 | 1.5M |
| 2025-10-20 | 44.78 | $19.31 | 1.1M |
| 2025-10-17 | 47.15 | $19.48 | 1.4M |
| 2025-10-16 | 44.86 | $19.34 | 1.1M |
| 2025-10-15 | 45.00 | $19.35 | 911400 |
| 2025-10-14 | 43.74 | $19.27 | 1.6M |
| 2025-10-13 | 42.01 | $19.16 | 1.2M |
| 2025-10-10 | 39.26 | $18.99 | 1.2M |
| 2025-10-09 | 46.38 | $19.57 | 560100 |
| 2025-10-08 | 48.09 | $19.69 | 586921 |
| 2025-10-07 | 47.79 | $19.67 | 973907 |
| 2025-10-06 | 51.53 | $19.93 | 1.7M |
| 2025-10-03 | 52.43 | $19.99 | 2.0M |
| 2025-10-02 | 56.33 | $20.24 | 1.6M |
| 2025-10-01 | 58.48 | $20.37 | 1.7M |
| 2025-09-30 | 55.76 | $20.15 | 2.5M |
| 2025-09-29 | 56.40 | $20.19 | 1.6M |
| 2025-09-26 | 55.19 | $20.09 | 2.1M |
| 2025-09-25 | 55.07 | $20.08 | 2.4M |
| 2025-09-24 | 53.18 | $19.92 | 2.1M |
| 2025-09-23 | 57.17 | $20.20 | 1.1M |
| 2025-09-22 | 55.94 | $20.09 | 1.1M |
| 2025-09-19 | 58.87 | $20.29 | 3.1M |
| 2025-09-18 | 60.07 | $20.37 | 1.2M |
| 2025-09-17 | 58.25 | $20.19 | 1.5M |
| 2025-09-16 | 57.85 | $20.15 | 1.8M |
| 2025-09-15 | 58.66 | $20.21 | 1.8M |
| 2025-09-12 | 58.10 | $20.15 | 2.1M |
| 2025-09-11 | 54.41 | $19.77 | 1.5M |
| 2025-09-10 | 50.24 | $19.39 | 1.8M |
| 2025-09-09 | 50.36 | $19.40 | 1.3M |
| 2025-09-08 | 53.50 | $19.67 | 1.9M |
| 2025-09-05 | 59.22 | $20.11 | 1.4M |
| 2025-09-04 | 59.49 | $20.13 | 1.1M |
| 2025-09-03 | 56.83 | $19.85 | 1.2M |
| 2025-09-02 | 56.64 | $19.83 | 1.3M |
| 2025-08-29 | 58.89 | $20.01 | 1.6M |
| 2025-08-28 | 59.52 | $20.06 | 1.2M |
| 2025-08-27 | 58.60 | $19.95 | 1.5M |
| 2025-08-26 | 55.55 | $19.60 | 2.0M |
| 2025-08-25 | 57.27 | $19.75 | 1.8M |
| 2025-08-22 | 60.72 | $20.04 | 1.5M |
| 2025-08-21 | 55.44 | $19.44 | 1.2M |
| 2025-08-20 | 54.07 | $19.30 | 988700 |
| 2025-08-19 | 54.99 | $19.38 | 877433 |
| 2025-08-18 | 50.18 | $18.90 | 758400 |
| 2025-08-15 | 51.48 | $19.02 | 1.2M |
| 2025-08-14 | 51.38 | $19.01 | 1.3M |
| 2025-08-13 | 53.59 | $19.22 | 1.3M |
| 2025-08-12 | 51.02 | $18.95 | 1.2M |
| 2025-08-11 | 45.01 | $18.39 | 1.2M |
| 2025-08-08 | 45.29 | $18.42 | 1.6M |
| 2025-08-07 | 50.41 | $18.93 | 1.6M |
| 2025-08-06 | 53.92 | $19.24 | 1.5M |
| 2025-08-05 | 52.50 | $19.10 | 1.3M |
| 2025-08-04 | 49.09 | $18.78 | 1.6M |
| 2025-08-01 | 45.86 | $18.50 | 2.8M |
| 2025-07-31 | 48.14 | $18.72 | 2.6M |
| 2025-07-30 | 46.89 | $18.61 | 3.7M |
| 2025-07-29 | 52.60 | $19.13 | 1.5M |
| 2025-07-28 | 46.26 | $18.60 | 1.5M |
| 2025-07-25 | 48.23 | $18.77 | 1.2M |
| 2025-07-24 | 50.38 | $18.95 | 1.0M |
| 2025-07-23 | 51.47 | $19.04 | 1.0M |
| 2025-07-22 | 49.75 | $18.89 | 1.2M |
| 2025-07-21 | 46.37 | $18.61 | 772645 |
| 2025-07-18 | 45.62 | $18.55 | 1.7M |
| 2025-07-17 | 48.28 | $18.80 | 2.3M |
| 2025-07-16 | 47.35 | $18.72 | 1.8M |
| 2025-07-15 | 42.02 | $18.29 | 1.3M |
| 2025-07-14 | 45.92 | $18.67 | 1.4M |
| 2025-07-11 | 42.58 | $18.42 | 1.6M |
| 2025-07-10 | 42.68 | $18.43 | 1.1M |
| 2025-07-09 | 39.44 | $18.19 | 948800 |
| 2025-07-08 | 37.77 | $18.07 | 877100 |
| 2025-07-07 | 38.53 | $18.16 | 1.5M |
| 2025-07-03 | 42.89 | $18.64 | 1.0M |
| 2025-07-02 | 41.18 | $18.51 | 2.3M |
| 2025-07-01 | 42.19 | $18.62 | 1.2M |
| 2025-06-30 | 41.57 | $18.57 | 1.3M |
| 2025-06-27 | 42.62 | $18.69 | 3.7M |
| 2025-06-26 | 42.62 | $18.69 | 3.9M |
| 2025-06-25 | 36.08 | $18.15 | 2.4M |
| 2025-06-24 | 42.97 | $18.95 | 1.2M |
| 2025-06-23 | 44.70 | $19.12 | 1.5M |
| 2025-06-20 | 43.43 | $19.02 | 5.8M |
| 2025-06-18 | 45.93 | $19.27 | 1.5M |
| 2025-06-17 | 45.33 | $19.22 | 1.2M |
| 2025-06-16 | 45.71 | $19.26 | 1.6M |
| 2025-06-13 | 45.99 | $19.29 | 1.2M |
| 2025-06-12 | 49.52 | $19.66 | 1.1M |
| 2025-06-11 | 49.42 | $19.65 | 930300 |
| 2025-06-10 | 52.26 | $19.94 | 1.1M |
| 2025-06-09 | 50.97 | $19.80 | 1.8M |
| 2025-06-06 | 48.61 | $19.55 | 993700 |
| 2025-06-05 | 44.55 | $19.15 | 1.1M |
| 2025-06-04 | 45.14 | $19.22 | 629404 |
| 2025-06-03 | 45.55 | $19.27 | 610700 |
| 2025-06-02 | 45.27 | $19.24 | 877712 |
| 2025-05-30 | 45.42 | $19.26 | 1.0M |
| 2025-05-29 | 47.28 | $19.51 | 1.5M |
| 2025-05-28 | 43.50 | $19.08 | 1.6M |
| 2025-05-27 | 45.90 | $19.41 | 1.1M |
| 2025-05-23 | 42.22 | $19.01 | 799488 |
| 2025-05-22 | 42.13 | $19.00 | 744400 |
| 2025-05-21 | 42.39 | $19.04 | 614117 |
| 2025-05-20 | 46.71 | $19.67 | 891639 |
| 2025-05-19 | 50.26 | $20.13 | 732400 |
| 2025-05-16 | 51.56 | $20.29 | 881500 |
| 2025-05-15 | 50.11 | $20.10 | 550700 |
| 2025-05-14 | 48.41 | $19.88 | 598120 |
| 2025-05-13 | 51.03 | $20.23 | 1.0M |
| 2025-05-12 | 53.81 | $20.58 | 1.7M |
| 2025-05-09 | 46.00 | $19.60 | 773309 |
| 2025-05-08 | 45.37 | $19.53 | 553543 |
| 2025-05-07 | 43.96 | $19.37 | 1.5M |
| 2025-05-06 | 43.09 | $19.27 | 1.1M |
| 2025-05-05 | 43.73 | $19.37 | 970616 |
| 2025-05-02 | 46.45 | $19.78 | 1.1M |
| 2025-05-01 | 45.03 | $19.60 | 1.3M |
| 2025-04-30 | 40.87 | $19.10 | 1.3M |
| 2025-04-29 | 43.63 | $19.54 | 989900 |
| 2025-04-28 | 45.28 | $19.79 | 786900 |
| 2025-04-25 | 43.74 | $19.60 | 679101 |
| 2025-04-24 | 43.74 | $19.60 | 973900 |
| 2025-04-23 | 44.88 | $19.79 | 920900 |
| 2025-04-22 | 45.00 | $19.81 | 725500 |
| 2025-04-21 | 42.51 | $19.46 | 919900 |
| 2025-04-17 | 45.05 | $19.92 | 1.0M |
| 2025-04-16 | 40.49 | $19.30 | 646036 |
| 2025-04-15 | 38.53 | $19.05 | 1.2M |
| 2025-04-14 | 37.28 | $18.89 | 987500 |
| 2025-04-11 | 35.72 | $18.69 | 777627 |
| 2025-04-10 | 34.80 | $18.57 | 1.2M |
| 2025-04-09 | 36.59 | $19.00 | 1.5M |
| 2025-04-08 | 23.49 | $17.49 | 1.9M |
| 2025-04-07 | 25.54 | $18.11 | 1.8M |
| 2025-04-04 | 26.32 | $18.33 | 1.5M |
| 2025-04-03 | 30.96 | $19.47 | 912900 |
| 2025-04-02 | 41.36 | $21.18 | 773609 |
| 2025-04-01 | 35.99 | $20.73 | 1.9M |
| 2025-03-31 | 37.59 | $20.95 | 2.0M |
| 2025-03-28 | 38.17 | $21.03 | 883800 |
| 2025-03-27 | 38.82 | $21.12 | 722823 |
| 2025-03-26 | 40.26 | $21.32 | 512000 |
| 2025-03-25 | 40.15 | $21.31 | 846800 |
| 2025-03-24 | 41.40 | $21.49 | 1.1M |
| 2025-03-21 | 37.28 | $21.09 | 1.6M |
| 2025-03-20 | 39.88 | $21.48 | 811721 |
| 2025-03-19 | 40.85 | $21.62 | 1.1M |
| 2025-03-18 | 37.33 | $21.28 | 2.2M |
| 2025-03-17 | 39.64 | $21.63 | 937342 |
| 2025-03-14 | 36.44 | $21.33 | 941200 |
| 2025-03-13 | 32.60 | $20.99 | 1.6M |
| 2025-03-12 | 36.27 | $21.59 | 1.4M |
| 2025-03-11 | 37.07 | $21.71 | 1.9M |
| 2025-03-10 | 41.22 | $22.29 | 3.5M |
| 2025-03-07 | 42.95 | $22.51 | 1.0M |
| 2025-03-06 | 43.02 | $22.52 | 784400 |
| 2025-03-05 | 47.45 | $23.06 | 750934 |
| 2025-03-04 | 44.96 | $22.81 | 1.2M |
| 2025-03-03 | 45.45 | $22.87 | 1.8M |
| 2025-02-28 | 46.99 | $23.06 | 2.6M |
| 2025-02-27 | 46.08 | $22.96 | 784900 |
| 2025-02-26 | 47.24 | $23.11 | 605738 |
| 2025-02-25 | 47.85 | $23.19 | 979600 |
| 2025-02-24 | 46.95 | $23.08 | 834402 |
| 2025-02-21 | 44.31 | $22.76 | 1.2M |
| 2025-02-20 | 45.73 | $22.97 | 1.2M |
| 2025-02-19 | 49.78 | $23.53 | 1.3M |
| 2025-02-18 | 50.31 | $23.60 | 1.1M |
| 2025-02-14 | 52.43 | $23.88 | 1.2M |
| 2025-02-13 | 59.87 | $24.75 | 1.5M |
| 2025-02-12 | 55.22 | $24.08 | 1.6M |
| 2025-02-11 | 52.65 | $23.75 | 1.0M |
| 2025-02-10 | 48.58 | $23.27 | 794628 |
| 2025-02-07 | 50.38 | $23.48 | 592600 |
| 2025-02-06 | 49.10 | $23.33 | 526547 |
| 2025-02-05 | 48.25 | $23.23 | 712316 |
| 2025-02-04 | 43.82 | $22.73 | 533037 |
| 2025-02-03 | 44.25 | $22.79 | 893100 |
| 2025-01-31 | 46.05 | $23.04 | 688528 |
| 2025-01-30 | 47.14 | $23.19 | 656029 |
| 2025-01-29 | 44.48 | $22.87 | 969707 |
| 2025-01-28 | 49.69 | $23.57 | 1.2M |
| 2025-01-27 | 51.83 | $23.83 | 1.3M |
| 2025-01-24 | 44.18 | $22.96 | 614211 |
| 2025-01-23 | 40.46 | $22.60 | 779500 |
| 2025-01-22 | 36.67 | $22.26 | 532200 |
| 2025-01-21 | 40.01 | $22.73 | 775600 |
| 2025-01-17 | 39.12 | $22.65 | 551143 |
| 2025-01-16 | 40.93 | $22.90 | 803910 |
| 2025-01-15 | 35.96 | $22.46 | 779400 |
| 2025-01-14 | 31.21 | $22.08 | 1.5M |
| 2025-01-13 | 33.51 | $22.45 | 812200 |
| 2025-01-10 | 27.02 | $21.98 | 1.6M |
| 2025-01-08 | 32.31 | $22.81 | 977400 |
| 2025-01-07 | 34.64 | $23.11 | 1.1M |
| 2025-01-06 | 37.28 | $23.42 | 947911 |
| 2025-01-03 | 43.34 | $24.02 | 1.2M |
| 2025-01-02 | 41.54 | $23.90 | 749019 |
| 2024-12-31 | 44.46 | $24.16 | 1.3M |
| 2024-12-30 | 41.92 | $23.99 | 1.1M |
| 2024-12-27 | 41.92 | $23.99 | 900613 |
| 2024-12-26 | 43.61 | $24.15 | 1.5M |
| 2024-12-24 | 42.93 | $24.10 | 373440 |
| 2024-12-23 | 39.59 | $23.86 | 1.1M |
| 2024-12-20 | 39.86 | $23.89 | 10.4M |
| 2024-12-19 | 40.58 | $23.97 | 1.8M |
| 2024-12-18 | 41.75 | $24.10 | 1.9M |
| 2024-12-17 | 53.66 | $25.16 | 2.0M |
| 2024-12-16 | 57.97 | $25.45 | 1.9M |
| 2024-12-13 | 56.83 | $25.35 | 1.3M |
| 2024-12-12 | 55.11 | $25.20 | 1.4M |
| 2024-12-11 | 52.71 | $25.00 | 1.6M |
| 2024-12-10 | 51.98 | $24.94 | 2.3M |
| 2024-12-09 | 57.30 | $25.32 | 1.0M |
| 2024-12-06 | 60.23 | $25.51 | 886240 |
| 2024-12-05 | 60.23 | $25.51 | 821100 |
| 2024-12-04 | 59.44 | $25.43 | 1.0M |
| 2024-12-03 | 58.57 | $25.34 | 803800 |
| 2024-12-02 | 62.72 | $25.63 | 1.4M |
| 2024-11-29 | 66.09 | $25.85 | 734203 |
| 2024-11-27 | 69.82 | $26.08 | 1.3M |
| 2024-11-26 | 66.29 | $25.63 | 1.2M |
| 2024-11-25 | 65.95 | $25.59 | 1.8M |
| 2024-11-22 | 62.67 | $25.22 | 1.0M |
| 2024-11-21 | 60.52 | $25.00 | 1.4M |
| 2024-11-20 | 60.02 | $24.95 | 655400 |
| 2024-11-19 | 60.46 | $24.98 | 1.1M |
| 2024-11-18 | 59.91 | $24.92 | 1.6M |
| 2024-11-15 | 56.86 | $24.60 | 1.2M |
| 2024-11-14 | 55.67 | $24.48 | 1.2M |
| 2024-11-13 | 58.77 | $24.72 | 812800 |
| 2024-11-12 | 58.58 | $24.70 | 1.1M |
| 2024-11-11 | 65.17 | $25.18 | 1.1M |
| 2024-11-08 | 63.71 | $25.00 | 2.7M |
| 2024-11-07 | 65.00 | $25.09 | 1.6M |
| 2024-11-06 | 64.93 | $25.08 | 2.1M |
| 2024-11-05 | 63.37 | $24.87 | 1.3M |
| 2024-11-04 | 59.44 | $24.39 | 888647 |
| 2024-11-01 | 57.74 | $24.20 | 1.1M |
| 2024-10-31 | 61.48 | $24.49 | 1.6M |
| 2024-10-30 | 62.81 | $24.59 | 1.3M |
| 2024-10-29 | 60.88 | $24.35 | 1.5M |
| 2024-10-28 | 64.18 | $24.60 | 1.6M |
| 2024-10-25 | 59.22 | $24.01 | 562601 |
| 2024-10-24 | 62.87 | $24.27 | 525924 |
| 2024-10-23 | 63.87 | $24.34 | 412000 |
| 2024-10-22 | 62.82 | $24.21 | 529425 |
| 2024-10-21 | 62.67 | $24.19 | 658300 |
| 2024-10-18 | 70.52 | $24.74 | 442000 |
| 2024-10-17 | 68.54 | $24.45 | 1.9M |
| 2024-10-16 | 71.69 | $24.65 | 764600 |
| 2024-10-15 | 69.64 | $24.34 | 1.2M |
| 2024-10-14 | 65.24 | $23.77 | 754640 |
| 2024-10-11 | 63.38 | $23.56 | 954100 |
| 2024-10-10 | 61.12 | $23.32 | 1.5M |
| 2024-10-09 | 60.15 | $23.22 | 836429 |
| 2024-10-08 | 56.99 | $22.91 | 986419 |
| 2024-10-07 | 54.32 | $22.67 | 993300 |
| 2024-10-04 | 59.11 | $23.00 | 1.3M |
| 2024-10-03 | 55.86 | $22.71 | 892500 |
| 2024-10-02 | 57.35 | $22.81 | 1.0M |
| 2024-10-01 | 63.48 | $23.19 | 2.5M |
| 2024-09-30 | 68.81 | $23.48 | 1.0M |
| 2024-09-27 | 65.80 | $23.16 | 588510 |
| 2024-09-26 | 63.94 | $22.98 | 1.2M |
| 2024-09-25 | 67.62 | $23.17 | 648600 |
| 2024-09-24 | 68.81 | $23.23 | 756832 |
| 2024-09-23 | 66.68 | $23.00 | 470702 |
| 2024-09-20 | 63.70 | $22.71 | 2.1M |
| 2024-09-19 | 63.38 | $22.68 | 1.1M |
| 2024-09-18 | 62.86 | $22.63 | 1.1M |
| 2024-09-17 | 64.97 | $22.75 | 705611 |
| 2024-09-16 | 69.78 | $23.01 | 995332 |
| 2024-09-13 | 69.45 | $22.97 | 906900 |
| 2024-09-12 | 68.80 | $22.89 | 606131 |
| 2024-09-11 | 65.30 | $22.49 | 426729 |
| 2024-09-10 | 65.82 | $22.52 | 471000 |
| 2024-09-09 | 64.18 | $22.34 | 542229 |
| 2024-09-06 | 62.76 | $22.19 | 769400 |
| 2024-09-05 | 70.15 | $22.61 | 1.0M |
| 2024-09-04 | 72.67 | $22.74 | 526400 |
| 2024-09-03 | 71.32 | $22.56 | 837723 |
| 2024-08-30 | 70.94 | $22.51 | 654900 |
| 2024-08-29 | 70.49 | $22.45 | 404245 |
| 2024-08-28 | 69.98 | $22.38 | 392200 |
| 2024-08-27 | 70.65 | $22.42 | 438400 |
| 2024-08-26 | 72.61 | $22.54 | 422915 |
| 2024-08-23 | 71.54 | $22.37 | 507639 |
| 2024-08-22 | 67.93 | $21.85 | 442500 |
| 2024-08-21 | 66.93 | $21.72 | 705209 |
| 2024-08-20 | 64.68 | $21.44 | 512136 |
| 2024-08-19 | 65.59 | $21.50 | 462720 |
| 2024-08-16 | 64.64 | $21.38 | 1.0M |
| 2024-08-15 | 68.04 | $21.61 | 969811 |
| 2024-08-14 | 65.33 | $21.25 | 751900 |
| 2024-08-13 | 66.37 | $21.32 | 381900 |
| 2024-08-12 | 66.22 | $21.30 | 529100 |
| 2024-08-09 | 69.82 | $21.55 | 583200 |
| 2024-08-08 | 69.05 | $21.43 | 1.1M |
| 2024-08-07 | 67.48 | $21.19 | 798700 |
| 2024-08-06 | 70.60 | $21.41 | 1.2M |
| 2024-08-05 | 66.53 | $20.80 | 1.2M |
| 2024-08-02 | 77.95 | $21.48 | 1.7M |
| 2024-08-01 | 81.47 | $21.66 | 1.9M |
| 2024-07-31 | 81.38 | $21.64 | 1.9M |
| 2024-07-30 | 79.82 | $21.30 | 1.2M |
| 2024-07-29 | 75.66 | $20.57 | 799500 |
| 2024-07-26 | 74.78 | $20.44 | 860611 |
| 2024-07-25 | 70.50 | $19.89 | 947535 |
| 2024-07-24 | 74.90 | $20.09 | 871306 |
| 2024-07-23 | 79.86 | $20.30 | 672700 |
| 2024-07-22 | 79.86 | $20.30 | 502100 |
| 2024-07-19 | 78.18 | $20.03 | 637934 |
| 2024-07-18 | 77.86 | $19.98 | 790603 |
| 2024-07-17 | 79.66 | $20.06 | 664500 |
| 2024-07-16 | 78.60 | $19.88 | 752638 |
| 2024-07-15 | 75.51 | $19.42 | 883431 |
| 2024-07-12 | 73.70 | $19.19 | 1.0M |
| 2024-07-11 | 72.70 | $19.07 | 1.0M |
| 2024-07-10 | 70.68 | $18.84 | 753300 |
| 2024-07-09 | 67.16 | $18.49 | 944516 |
| 2024-07-08 | 66.72 | $18.45 | 829630 |
| 2024-07-05 | 65.42 | $18.33 | 467300 |
| 2024-07-03 | 64.32 | $18.23 | 268247 |
| 2024-07-02 | 64.32 | $18.23 | 622807 |
| 2024-07-01 | 62.59 | $18.07 | 1.0M |
| 2024-06-28 | 60.90 | $17.92 | 1.9M |
| 2024-06-27 | 58.28 | $17.70 | 908500 |
| 2024-06-26 | 55.03 | $17.45 | 575200 |
| 2024-06-25 | 52.35 | $17.26 | 831629 |
| 2024-06-24 | 58.65 | $17.62 | 705600 |
| 2024-06-21 | 54.77 | $17.35 | 2.5M |
| 2024-06-20 | 53.86 | $17.29 | 998600 |
| 2024-06-18 | 52.96 | $17.23 | 1.0M |
| 2024-06-17 | 55.54 | $17.38 | 767200 |
| 2024-06-14 | 54.41 | $17.30 | 1.2M |
| 2024-06-13 | 54.41 | $17.30 | 524800 |
| 2024-06-12 | 51.36 | $17.08 | 623700 |
| 2024-06-11 | 48.53 | $16.89 | 693600 |
| 2024-06-10 | 49.10 | $16.93 | 701624 |
| 2024-06-07 | 50.51 | $17.03 | 909900 |
| 2024-06-06 | 55.18 | $17.34 | 426200 |
| 2024-06-05 | 54.67 | $17.30 | 504621 |
| 2024-06-04 | 55.89 | $17.38 | 769700 |
| 2024-06-03 | 57.56 | $17.49 | 869400 |
| 2024-05-31 | 54.63 | $17.24 | 1.4M |
| 2024-05-30 | 45.97 | $16.63 | 1.2M |
| 2024-05-29 | 42.55 | $16.43 | 1.2M |
| 2024-05-28 | 41.32 | $16.36 | 1.0M |
| 2024-05-24 | 41.32 | $16.36 | 905833 |
| 2024-05-23 | 44.39 | $16.61 | 691400 |
| 2024-05-22 | 47.05 | $16.81 | 718112 |
| 2024-05-21 | 48.01 | $16.88 | 476500 |
| 2024-05-20 | 49.09 | $16.96 | 581100 |
| 2024-05-17 | 53.85 | $17.29 | 459100 |
| 2024-05-16 | 53.46 | $17.26 | 635100 |
| 2024-05-15 | 54.18 | $17.31 | 600431 |
| 2024-05-14 | 54.18 | $17.31 | 416206 |
| 2024-05-13 | 52.44 | $17.16 | 346300 |
| 2024-05-10 | 50.90 | $17.03 | 546540 |
| 2024-05-09 | 49.09 | $16.88 | 428400 |
| 2024-05-08 | 48.73 | $16.85 | 591900 |
| 2024-05-07 | 52.23 | $17.15 | 472045 |
| 2024-05-06 | 49.23 | $16.89 | 756800 |
| 2024-05-03 | 49.57 | $16.92 | 716443 |
| 2024-05-02 | 54.07 | $17.30 | 702113 |
| 2024-05-01 | 51.77 | $17.09 | 794500 |
| 2024-04-30 | 54.10 | $17.28 | 1.5M |
| 2024-04-29 | 58.30 | $17.60 | 834842 |
| 2024-04-26 | 55.42 | $17.32 | 678206 |
| 2024-04-25 | 56.21 | $17.38 | 643300 |
| 2024-04-24 | 57.24 | $17.46 | 877725 |
| 2024-04-23 | 59.85 | $17.66 | 1.1M |
| 2024-04-22 | 57.65 | $17.42 | 1.3M |
| 2024-04-19 | 53.96 | $17.05 | 915600 |
| 2024-04-18 | 50.64 | $16.75 | 972800 |
| 2024-04-17 | 49.37 | $16.64 | 859600 |
| 2024-04-16 | 49.59 | $16.66 | 2.1M |
| 2024-04-15 | 56.41 | $17.23 | 2.8M |
| 2024-04-12 | 55.07 | $17.10 | 1.8M |
| 2024-04-11 | 54.04 | $17.00 | 1.1M |
| 2024-04-10 | 51.94 | $16.80 | 1.6M |
| 2024-04-09 | 57.56 | $17.25 | 913938 |
| 2024-04-08 | 52.82 | $16.81 | 639926 |
| 2024-04-05 | 49.41 | $16.53 | 1.2M |
| 2024-04-04 | 46.52 | $16.31 | 663300 |
| 2024-04-03 | 47.10 | $16.36 | 942533 |
| 2024-04-02 | 46.47 | $16.31 | 1.6M |
| 2024-04-01 | 53.13 | $16.86 | 775919 |
| 2024-03-28 | 55.18 | $17.01 | 1.5M |
| 2024-03-27 | 51.50 | $16.70 | 919500 |
| 2024-03-26 | 43.90 | $16.16 | 772738 |
| 2024-03-25 | 44.64 | $16.22 | 550107 |
| 2024-03-22 | 47.42 | $16.44 | 1.1M |
| 2024-03-21 | 57.46 | $17.09 | 1.1M |
| 2024-03-20 | 51.45 | $16.69 | 1.1M |
| 2024-03-19 | 47.39 | $16.46 | 647038 |
| 2024-03-18 | 45.31 | $16.35 | 819525 |
| 2024-03-15 | 41.73 | $16.17 | 3.9M |
| 2024-03-14 | 43.53 | $16.29 | 922900 |
| 2024-03-13 | 47.08 | $16.51 | 797200 |
| 2024-03-12 | 48.27 | $16.58 | 953200 |
| 2024-03-11 | 47.37 | $16.53 | 705535 |
| 2024-03-08 | 47.02 | $16.51 | 1.0M |
| 2024-03-07 | 45.99 | $16.45 | 731100 |
| 2024-03-06 | 47.30 | $16.54 | 1.1M |
| 2024-03-05 | 48.61 | $16.63 | 1.1M |
| 2024-03-04 | 50.38 | $16.75 | 980844 |
| 2024-03-01 | 50.09 | $16.73 | 1.4M |
| 2024-02-29 | 44.93 | $16.39 | 2.8M |
| 2024-02-28 | 47.25 | $16.56 | 2.1M |
| 2024-02-27 | 47.94 | $16.61 | 1.3M |
| 2024-02-26 | 44.72 | $16.40 | 804800 |
| 2024-02-23 | 46.82 | $16.56 | 1.1M |
| 2024-02-22 | 47.08 | $16.58 | 639340 |
| 2024-02-21 | 47.59 | $16.62 | 647200 |
| 2024-02-20 | 46.07 | $16.51 | 872526 |
| 2024-02-16 | 50.35 | $16.85 | 1.3M |
| 2024-02-15 | 51.83 | $16.96 | 1.1M |
| 2024-02-14 | 47.13 | $16.61 | 1.8M |
| 2024-02-13 | 49.35 | $16.78 | 1.2M |
| 2024-02-12 | 52.38 | $17.00 | 886105 |
| 2024-02-09 | 51.22 | $16.91 | 1.2M |
| 2024-02-08 | 54.91 | $17.17 | 618000 |
| 2024-02-07 | 52.27 | $16.96 | 627742 |
| 2024-02-06 | 53.40 | $17.04 | 711233 |
| 2024-02-05 | 49.79 | $16.76 | 884100 |
| 2024-02-02 | 51.55 | $16.89 | 813900 |
| 2024-02-01 | 57.33 | $17.28 | 2.3M |
| 2024-01-31 | 54.60 | $17.06 | 724007 |
| 2024-01-30 | 61.57 | $17.47 | 666600 |
| 2024-01-29 | 63.06 | $17.55 | 990700 |
| 2024-01-26 | 62.41 | $17.49 | 1.7M |
| 2024-01-25 | 64.20 | $17.59 | 1.4M |
| 2024-01-24 | 59.46 | $17.16 | 1.3M |
| 2024-01-23 | 59.34 | $17.15 | 1.3M |
| 2024-01-22 | 56.56 | $16.92 | 884900 |
| 2024-01-19 | 56.06 | $16.88 | 763585 |
| 2024-01-18 | 53.14 | $16.65 | 722809 |
| 2024-01-17 | 56.07 | $16.84 | 923000 |
| 2024-01-16 | 58.49 | $16.99 | 1.1M |
| 2024-01-12 | 61.52 | $17.17 | 760811 |
| 2024-01-11 | 62.89 | $17.25 | 1.2M |
| 2024-01-10 | 64.25 | $17.33 | 1.1M |
| 2024-01-09 | 63.11 | $17.21 | 5.8M |
| 2024-01-08 | 63.11 | $17.21 | 1.4M |
| 2024-01-05 | 59.31 | $16.82 | 947500 |
| 2024-01-04 | 59.21 | $16.81 | 1.2M |
| 2024-01-03 | 58.71 | $16.76 | 1.4M |
| 2024-01-02 | 65.00 | $17.18 | 1.2M |
| 2023-12-29 | 63.31 | $16.99 | 659229 |
| 2023-12-28 | 68.42 | $17.30 | 538007 |
| 2023-12-27 | 68.59 | $17.31 | 886322 |
| 2023-12-26 | 67.91 | $17.22 | 582922 |
| 2023-12-22 | 66.29 | $17.01 | 534100 |
| 2023-12-21 | 65.74 | $16.94 | 671508 |
| 2023-12-20 | 64.49 | $16.78 | 1.6M |
| 2023-12-19 | 65.20 | $16.83 | 897818 |
| 2023-12-18 | 64.07 | $16.68 | 1.1M |
| 2023-12-15 | 67.67 | $16.94 | 1.6M |
| 2023-12-14 | 72.27 | $17.25 | 991849 |
| 2023-12-13 | 68.00 | $16.61 | 1.2M |
| 2023-12-12 | 59.97 | $15.73 | 468243 |
| 2023-12-11 | 61.64 | $15.83 | 541130 |
| 2023-12-08 | 61.44 | $15.81 | 654303 |
| 2023-12-07 | 61.05 | $15.77 | 564000 |
| 2023-12-06 | 60.66 | $15.73 | 579136 |
| 2023-12-05 | 62.41 | $15.85 | 521026 |
| 2023-12-04 | 65.07 | $16.03 | 593725 |
| 2023-12-01 | 62.17 | $15.69 | 645800 |
| 2023-11-30 | 56.42 | $15.12 | 978649 |
| 2023-11-29 | 54.57 | $14.96 | 504319 |
| 2023-11-28 | 54.71 | $14.97 | 384917 |
| 2023-11-27 | 54.84 | $14.98 | 644908 |
| 2023-11-24 | 53.68 | $14.87 | 226015 |
| 2023-11-22 | 53.26 | $14.83 | 541446 |
| 2023-11-21 | 52.56 | $14.76 | 435245 |
| 2023-11-20 | 54.57 | $14.94 | 847747 |
| 2023-11-17 | 55.24 | $15.00 | 1.2M |
| 2023-11-16 | 54.08 | $14.87 | 777500 |
| 2023-11-15 | 55.67 | $15.02 | 704000 |
| 2023-11-14 | 56.29 | $15.08 | 910300 |
| 2023-11-13 | 48.81 | $14.26 | 722500 |
| 2023-11-10 | 50.00 | $14.38 | 497502 |
| 2023-11-09 | 47.89 | $14.17 | 549448 |
| 2023-11-08 | 52.18 | $14.60 | 609117 |
| 2023-11-07 | 52.49 | $14.63 | 450424 |
| 2023-11-06 | 56.21 | $14.98 | 646021 |
| 2023-11-03 | 60.26 | $15.33 | 905147 |
| 2023-11-02 | 56.70 | $14.91 | 846300 |
| 2023-11-01 | 52.46 | $14.47 | 985319 |
| 2023-10-31 | 50.90 | $14.32 | 1.3M |
| 2023-10-30 | 43.39 | $13.68 | 592510 |
| 2023-10-27 | 39.98 | $13.43 | 739900 |
| 2023-10-26 | 42.93 | $13.73 | 588500 |
| 2023-10-25 | 38.79 | $13.44 | 521019 |
| 2023-10-24 | 41.98 | $13.76 | 361000 |
| 2023-10-23 | 39.62 | $13.60 | 795600 |
| 2023-10-20 | 41.32 | $13.77 | 989631 |
| 2023-10-19 | 42.86 | $13.92 | 677500 |
| 2023-10-18 | 45.20 | $14.14 | 902100 |
| 2023-10-17 | 49.28 | $14.49 | 678916 |
| 2023-10-16 | 46.11 | $14.25 | 721900 |
| 2023-10-13 | 41.95 | $13.96 | 660200 |
| 2023-10-12 | 45.77 | $14.29 | 651641 |
| 2023-10-11 | 47.01 | $14.39 | 436914 |
| 2023-10-10 | 41.63 | $14.03 | 600023 |
| 2023-10-09 | 39.52 | $13.90 | 866900 |
| 2023-10-06 | 35.44 | $13.66 | 2.4M |
| 2023-10-05 | 36.82 | $13.80 | 695400 |
| 2023-10-04 | 35.46 | $13.72 | 649729 |
| 2023-10-03 | 31.61 | $13.50 | 1.4M |
| 2023-10-02 | 36.50 | $14.02 | 751718 |
| 2023-09-29 | 40.25 | $14.35 | 976508 |
| 2023-09-28 | 41.86 | $14.48 | 1.2M |
| 2023-09-27 | 42.11 | $14.50 | 1.4M |
| 2023-09-26 | 41.62 | $14.47 | 819101 |
| 2023-09-25 | 45.93 | $14.82 | 730000 |
| 2023-09-22 | 44.68 | $14.74 | 533600 |
| 2023-09-21 | 47.26 | $14.94 | 981000 |
| 2023-09-20 | 53.42 | $15.36 | 566635 |
| 2023-09-19 | 55.71 | $15.50 | 512736 |
| 2023-09-18 | 57.74 | $15.62 | 804900 |
| 2023-09-15 | 65.02 | $16.01 | 2.7M |
| 2023-09-14 | 64.14 | $15.93 | 1.1M |
| 2023-09-13 | 55.81 | $15.30 | 1.2M |
| 2023-09-12 | 55.65 | $15.29 | 462800 |
| 2023-09-11 | 53.15 | $15.13 | 453400 |
| 2023-09-08 | 53.69 | $15.16 | 588220 |
| 2023-09-07 | 54.56 | $15.21 | 908500 |
| 2023-09-06 | 53.70 | $15.15 | 979401 |
| 2023-09-05 | 47.55 | $14.76 | 598003 |
| 2023-09-01 | 51.01 | $14.97 | 533000 |
| 2023-08-31 | 49.69 | $14.89 | 639316 |
| 2023-08-30 | 50.50 | $14.94 | 850514 |
| 2023-08-29 | 49.40 | $14.87 | 737400 |
| 2023-08-28 | 44.91 | $14.60 | 846000 |
| 2023-08-25 | 40.84 | $14.38 | 656429 |
| 2023-08-24 | 40.65 | $14.37 | 672318 |
| 2023-08-23 | 39.93 | $14.33 | 435000 |
| 2023-08-22 | 36.79 | $14.16 | 652202 |
| 2023-08-21 | 37.22 | $14.20 | 848200 |
| 2023-08-18 | 42.60 | $14.65 | 555800 |
| 2023-08-17 | 40.79 | $14.55 | 612411 |
| 2023-08-16 | 45.11 | $14.87 | 573746 |
| 2023-08-15 | 49.97 | $15.18 | 563600 |
| 2023-08-14 | 55.47 | $15.48 | 449438 |
| 2023-08-11 | 59.85 | $15.69 | 844213 |
| 2023-08-10 | 59.70 | $15.68 | 1.0M |
| 2023-08-09 | 62.69 | $15.82 | 2.6M |
| 2023-08-08 | 62.69 | $15.82 | 987400 |
| 2023-08-07 | 70.16 | $16.15 | 810800 |
| 2023-08-04 | 69.53 | $16.09 | 884634 |
| 2023-08-03 | 68.81 | $16.02 | 720200 |
| 2023-08-02 | 68.40 | $15.98 | 2.0M |
| 2023-08-01 | 65.96 | $15.75 | 721900 |
| 2023-07-31 | 65.52 | $15.71 | 643000 |
| 2023-07-28 | 63.74 | $15.55 | 660240 |
| 2023-07-27 | 61.12 | $15.33 | 595000 |
| 2023-07-26 | 66.75 | $15.60 | 678828 |
| 2023-07-25 | 65.05 | $15.45 | 460000 |
| 2023-07-24 | 69.07 | $15.63 | 1.0M |
| 2023-07-21 | 68.55 | $15.58 | 465027 |
| 2023-07-20 | 70.33 | $15.66 | 445400 |
| 2023-07-19 | 69.86 | $15.61 | 707711 |
| 2023-07-18 | 66.71 | $15.29 | 466710 |
| 2023-07-17 | 65.20 | $15.15 | 605020 |
| 2023-07-14 | 63.97 | $15.04 | 558508 |
| 2023-07-13 | 64.56 | $15.07 | 673600 |
| 2023-07-12 | 63.71 | $14.99 | 812645 |
| 2023-07-11 | 64.44 | $15.03 | 1.3M |
| 2023-07-10 | 60.70 | $14.68 | 455700 |
| 2023-07-07 | 59.43 | $14.57 | 598749 |
| 2023-07-06 | 59.76 | $14.59 | 856800 |
| 2023-07-05 | 59.76 | $14.59 | 849100 |
| 2023-07-03 | 59.92 | $14.60 | 312000 |
| 2023-06-30 | 57.77 | $14.39 | 1.1M |
| 2023-06-29 | 57.15 | $14.33 | 567243 |
| 2023-06-28 | 54.93 | $14.12 | 597300 |
| 2023-06-27 | 56.52 | $14.24 | 603206 |
| 2023-06-26 | 53.66 | $13.97 | 699829 |
| 2023-06-23 | 47.61 | $13.47 | 912000 |
| 2023-06-22 | 52.00 | $13.81 | 682500 |
| 2023-06-21 | 55.88 | $14.08 | 678400 |
| 2023-06-20 | 60.15 | $14.35 | 998042 |
| 2023-06-16 | 62.33 | $14.48 | 1.8M |
| 2023-06-15 | 60.00 | $14.26 | 915900 |
| 2023-06-14 | 59.89 | $14.25 | 832636 |
| 2023-06-13 | 60.66 | $14.30 | 625529 |
| 2023-06-12 | 61.41 | $14.35 | 735000 |
| 2023-06-09 | 62.29 | $14.41 | 503200 |
| 2023-06-08 | 62.12 | $14.39 | 920600 |
| 2023-06-07 | 61.79 | $14.35 | 1.3M |
| 2023-06-06 | 55.95 | $13.71 | 707400 |
| 2023-06-05 | 50.18 | $13.20 | 659936 |
| 2023-06-02 | 53.44 | $13.45 | 889645 |
| 2023-06-01 | 45.51 | $12.86 | 703500 |
| 2023-05-31 | 45.63 | $12.87 | 1.1M |
| 2023-05-30 | 44.47 | $12.79 | 421500 |
| 2023-05-26 | 44.81 | $12.82 | 586400 |
| 2023-05-25 | 41.55 | $12.59 | 560900 |
| 2023-05-24 | 44.84 | $12.89 | 644600 |
| 2023-05-23 | 48.34 | $13.18 | 1.3M |
| 2023-05-22 | 45.55 | $12.98 | 774444 |
| 2023-05-19 | 41.66 | $12.72 | 529725 |
| 2023-05-18 | 43.60 | $12.89 | 746600 |
| 2023-05-17 | 43.82 | $12.91 | 724245 |
| 2023-05-16 | 40.42 | $12.68 | 689330 |
| 2023-05-15 | 48.55 | $13.35 | 555646 |
| 2023-05-12 | 45.93 | $13.18 | 458300 |
| 2023-05-11 | 45.47 | $13.15 | 538700 |
| 2023-05-10 | 46.61 | $13.24 | 803200 |
| 2023-05-09 | 44.24 | $13.08 | 839036 |
| 2023-05-08 | 47.63 | $13.35 | 588605 |
| 2023-05-05 | 49.22 | $13.47 | 653000 |
| 2023-05-04 | 48.27 | $13.40 | 833500 |
| 2023-05-03 | 48.00 | $13.38 | 1.1M |
| 2023-05-02 | 45.18 | $13.17 | 618025 |
| 2023-05-01 | 49.03 | $13.49 | 1.1M |
| 2023-04-28 | 49.28 | $13.51 | 747020 |
| 2023-04-27 | 43.71 | $13.10 | 500616 |
| 2023-04-26 | 38.89 | $12.79 | 740100 |
| 2023-04-25 | 42.21 | $13.09 | 692905 |
| 2023-04-24 | 42.21 | $13.09 | 723710 |
| 2023-04-21 | 45.87 | $13.40 | 511800 |
| 2023-04-20 | 44.99 | $13.34 | 552729 |
| 2023-04-19 | 46.54 | $13.47 | 815200 |
| 2023-04-18 | 44.73 | $13.34 | 641338 |
| 2023-04-17 | 43.90 | $13.28 | 467700 |
| 2023-04-14 | 40.20 | $13.02 | 417800 |
| 2023-04-13 | 41.81 | $13.18 | 472000 |
| 2023-04-12 | 42.31 | $13.23 | 553600 |
| 2023-04-11 | 46.12 | $13.59 | 681400 |
| 2023-04-10 | 46.34 | $13.61 | 536631 |
| 2023-04-06 | 47.19 | $13.69 | 320707 |
| 2023-04-05 | 45.15 | $13.52 | 432400 |
| 2023-04-04 | 47.84 | $13.78 | 474600 |
| 2023-04-03 | 49.01 | $13.89 | 621600 |
| 2023-03-31 | 49.65 | $13.95 | 817700 |
| 2023-03-30 | 44.81 | $13.52 | 526700 |
| 2023-03-29 | 45.58 | $13.60 | 762300 |
| 2023-03-28 | 43.49 | $13.42 | 690800 |
| 2023-03-27 | 42.56 | $13.34 | 546700 |
| 2023-03-24 | 41.77 | $13.27 | 486149 |
| 2023-03-23 | 36.51 | $12.83 | 807500 |
| 2023-03-22 | 37.16 | $12.92 | 982000 |
| 2023-03-21 | 42.81 | $13.62 | 752207 |
| 2023-03-20 | 39.44 | $13.35 | 777719 |
| 2023-03-17 | 35.56 | $13.06 | 1.9M |
| 2023-03-16 | 40.49 | $13.64 | 2.1M |
| 2023-03-15 | 41.14 | $13.71 | 1.8M |
| 2023-03-14 | 41.32 | $13.73 | 744818 |
| 2023-03-13 | 34.32 | $13.22 | 722200 |
| 2023-03-10 | 33.73 | $13.18 | 527767 |
| 2023-03-09 | 38.77 | $13.79 | 356800 |
| 2023-03-08 | 41.89 | $14.11 | 449735 |
| 2023-03-07 | 39.43 | $13.94 | 811151 |
| 2023-03-06 | 43.89 | $14.37 | 468500 |
| 2023-03-03 | 46.44 | $14.59 | 530647 |
| 2023-03-02 | 45.06 | $14.49 | 641102 |
| 2023-03-01 | 44.93 | $14.48 | 649701 |
| 2023-02-28 | 45.89 | $14.57 | 684400 |
| 2023-02-27 | 46.31 | $14.61 | 728900 |
| 2023-02-24 | 45.96 | $14.58 | 502204 |
| 2023-02-23 | 47.34 | $14.72 | 552700 |
| 2023-02-22 | 44.52 | $14.47 | 638608 |
| 2023-02-21 | 45.16 | $14.54 | 594104 |
| 2023-02-17 | 51.40 | $15.16 | 643734 |
| 2023-02-16 | 53.09 | $15.31 | 450835 |
| 2023-02-15 | 53.42 | $15.34 | 576225 |
| 2023-02-14 | 49.94 | $14.99 | 232703 |
| 2023-02-13 | 51.40 | $15.13 | 331523 |
| 2023-02-10 | 50.12 | $15.00 | 255904 |
| 2023-02-09 | 48.11 | $14.80 | 458700 |
| 2023-02-08 | 51.56 | $15.15 | 408000 |
| 2023-02-07 | 55.32 | $15.50 | 420100 |
| 2023-02-06 | 55.06 | $15.47 | 288300 |
| 2023-02-03 | 57.57 | $15.70 | 440900 |
| 2023-02-02 | 60.77 | $15.98 | 651619 |
| 2023-02-01 | 57.22 | $15.54 | 497910 |
| 2023-01-31 | 57.13 | $15.53 | 681800 |
| 2023-01-30 | 53.02 | $15.06 | 338640 |
| 2023-01-27 | 59.35 | $15.61 | 724000 |
| 2023-01-26 | 55.19 | $15.16 | 408800 |
| 2023-01-25 | 53.48 | $14.99 | 307444 |
| 2023-01-24 | 55.49 | $15.16 | 554443 |
| 2023-01-23 | 54.73 | $15.08 | 297300 |
| 2023-01-20 | 53.70 | $14.97 | 439100 |
| 2023-01-19 | 51.80 | $14.77 | 588300 |
| 2023-01-18 | 52.94 | $14.88 | 440200 |
| 2023-01-17 | 56.57 | $15.22 | 375700 |
| 2023-01-13 | 55.20 | $15.06 | 593630 |
| 2023-01-12 | 59.45 | $15.44 | 902100 |
| 2023-01-11 | 52.06 | $14.64 | 1.1M |
| 2023-01-10 | 44.08 | $13.98 | 958800 |
| 2023-01-09 | 45.95 | $14.15 | 531100 |
| 2023-01-06 | 50.38 | $14.52 | 537400 |
| 2023-01-05 | 49.25 | $14.43 | 441100 |
| 2023-01-04 | 53.07 | $14.73 | 418032 |
| 2023-01-03 | 50.26 | $14.50 | 510647 |
| 2022-12-30 | 48.34 | $14.35 | 339300 |
| 2022-12-29 | 48.34 | $14.35 | 427100 |
| 2022-12-28 | 43.92 | $14.01 | 364230 |
| 2022-12-27 | 48.31 | $14.39 | 309049 |
| 2022-12-23 | 47.12 | $14.30 | 267380 |
| 2022-12-22 | 44.56 | $14.11 | 381900 |
| 2022-12-21 | 44.89 | $14.14 | 485200 |
| 2022-12-20 | 44.11 | $14.08 | 427400 |
| 2022-12-19 | 42.70 | $13.97 | 565844 |
| 2022-12-16 | 45.79 | $14.28 | 3.0M |
| 2022-12-15 | 50.48 | $14.70 | 702200 |
| 2022-12-14 | 54.12 | $14.99 | 1.2M |
| 2022-12-13 | 54.02 | $14.98 | 1.1M |
| 2022-12-12 | 51.39 | $14.74 | 372313 |
| 2022-12-09 | 50.95 | $14.70 | 544800 |
| 2022-12-08 | 52.31 | $14.82 | 339800 |
| 2022-12-07 | 51.28 | $14.72 | 455047 |
| 2022-12-06 | 50.47 | $14.64 | 406500 |
| 2022-12-05 | 52.22 | $14.81 | 388800 |
| 2022-12-02 | 56.04 | $15.16 | 447100 |
| 2022-12-01 | 55.51 | $15.10 | 433500 |
| 2022-11-30 | 58.64 | $15.38 | 583500 |
| 2022-11-29 | 57.17 | $15.20 | 466605 |
| 2022-11-28 | 52.62 | $14.69 | 478618 |
| 2022-11-25 | 58.27 | $15.18 | 179018 |
| 2022-11-23 | 57.29 | $15.07 | 412849 |
| 2022-11-22 | 56.68 | $15.00 | 628100 |
| 2022-11-21 | 55.46 | $14.86 | 697100 |
| 2022-11-18 | 55.88 | $14.90 | 883800 |
| 2022-11-17 | 56.40 | $14.95 | 695609 |
| 2022-11-16 | 55.06 | $14.78 | 634426 |
| 2022-11-15 | 59.66 | $15.23 | 547300 |
| 2022-11-14 | 57.49 | $14.94 | 567135 |
| 2022-11-11 | 59.27 | $15.11 | 821800 |
| 2022-11-10 | 60.10 | $15.19 | 766600 |
| 2022-11-09 | 51.05 | $14.08 | 448900 |
| 2022-11-08 | 52.16 | $14.19 | 663748 |
| 2022-11-07 | 53.58 | $14.33 | 740712 |
| 2022-11-04 | 51.99 | $14.15 | 891234 |
| 2022-11-03 | 48.25 | $13.75 | 522600 |
| 2022-11-02 | 48.43 | $13.77 | 730539 |
| 2022-11-01 | 52.30 | $14.19 | 452700 |
| 2022-10-31 | 50.32 | $13.97 | 457000 |
| 2022-10-28 | 50.32 | $13.97 | 529400 |
| 2022-10-27 | 47.93 | $13.70 | 409323 |
| 2022-10-26 | 47.04 | $13.60 | 396700 |
| 2022-10-25 | 48.63 | $13.80 | 812700 |
| 2022-10-24 | 41.59 | $13.05 | 930600 |
| 2022-10-21 | 41.28 | $13.02 | 512700 |
| 2022-10-20 | 38.10 | $12.71 | 532445 |
| 2022-10-19 | 40.24 | $13.03 | 463700 |
| 2022-10-18 | 42.96 | $13.41 | 642800 |
| 2022-10-17 | 40.96 | $13.21 | 601146 |
| 2022-10-14 | 36.31 | $12.77 | 520900 |
| 2022-10-13 | 37.99 | $13.03 | 792648 |
| 2022-10-12 | 34.67 | $12.73 | 907838 |
| 2022-10-11 | 35.03 | $12.79 | 850400 |
| 2022-10-10 | 31.58 | $12.48 | 475600 |
| 2022-10-07 | 31.47 | $12.47 | 645547 |
| 2022-10-06 | 33.11 | $12.79 | 803248 |
| 2022-10-05 | 35.35 | $13.20 | 826600 |
| 2022-10-04 | 36.49 | $13.40 | 644600 |
| 2022-10-03 | 30.62 | $12.85 | 654637 |
| 2022-09-30 | 27.98 | $12.62 | 1.1M |
| 2022-09-29 | 26.48 | $12.49 | 576400 |
| 2022-09-28 | 30.05 | $13.27 | 1.0M |
| 2022-09-27 | 24.99 | $12.86 | 801200 |
| 2022-09-26 | 25.20 | $12.91 | 754740 |
| 2022-09-23 | 29.14 | $13.75 | 1.1M |
| 2022-09-22 | 31.65 | $14.20 | 644000 |
| 2022-09-21 | 35.32 | $14.77 | 411525 |
| 2022-09-20 | 37.96 | $15.13 | 358817 |
| 2022-09-19 | 40.51 | $15.45 | 543349 |
| 2022-09-16 | 39.05 | $15.33 | 994900 |
| 2022-09-15 | 35.80 | $15.07 | 465800 |
| 2022-09-14 | 37.25 | $15.27 | 481100 |
| 2022-09-13 | 39.29 | $15.54 | 594524 |
| 2022-09-12 | 48.22 | $16.50 | 609521 |
| 2022-09-09 | 47.75 | $16.46 | 469232 |
| 2022-09-08 | 44.40 | $16.18 | 416001 |
| 2022-09-07 | 44.69 | $16.21 | 501600 |
| 2022-09-06 | 40.87 | $15.90 | 555100 |
| 2022-09-02 | 40.49 | $15.87 | 593919 |
| 2022-09-01 | 39.51 | $15.79 | 602321 |
| 2022-08-31 | 40.62 | $15.93 | 992700 |
| 2022-08-30 | 42.92 | $16.21 | 391726 |
| 2022-08-29 | 43.42 | $16.27 | 567505 |
| 2022-08-26 | 46.23 | $16.60 | 429400 |
| 2022-08-25 | 49.35 | $16.94 | 371348 |
| 2022-08-24 | 45.98 | $16.61 | 277036 |
| 2022-08-23 | 45.98 | $16.61 | 369401 |
| 2022-08-22 | 46.40 | $16.66 | 662700 |
| 2022-08-19 | 51.13 | $17.19 | 447400 |
| 2022-08-18 | 56.03 | $17.67 | 404540 |
| 2022-08-17 | 55.44 | $17.60 | 444018 |
| 2022-08-16 | 60.65 | $18.07 | 924200 |
| 2022-08-15 | 58.61 | $17.81 | 434330 |
| 2022-08-12 | 58.53 | $17.80 | 587428 |
| 2022-08-11 | 54.59 | $17.32 | 834510 |
| 2022-08-10 | 52.35 | $17.07 | 711914 |
| 2022-08-09 | 46.31 | $16.47 | 535646 |
| 2022-08-08 | 47.36 | $16.58 | 668845 |
| 2022-08-05 | 43.14 | $16.20 | 422748 |
| 2022-08-04 | 43.40 | $16.23 | 987100 |
| 2022-08-03 | 44.16 | $16.32 | 2.0M |
| 2022-08-02 | 47.78 | $16.73 | 503735 |
| 2022-08-01 | 51.29 | $17.09 | 499721 |
| 2022-07-29 | 51.69 | $17.13 | 651041 |
| 2022-07-28 | 51.15 | $17.07 | 551934 |
| 2022-07-27 | 48.29 | $16.76 | 585430 |
| 2022-07-26 | 44.73 | $16.40 | 546533 |
| 2022-07-25 | 47.04 | $16.67 | 650400 |
| 2022-07-22 | 46.36 | $16.60 | 681200 |
| 2022-07-21 | 47.95 | $16.79 | 603614 |
| 2022-07-20 | 47.86 | $16.78 | 789300 |
| 2022-07-19 | 47.34 | $16.72 | 687515 |
| 2022-07-18 | 44.19 | $16.36 | 928814 |
| 2022-07-15 | 40.83 | $16.00 | 740500 |
| 2022-07-14 | 36.91 | $15.61 | 802312 |
| 2022-07-13 | 38.72 | $15.90 | 951029 |
| 2022-07-12 | 40.48 | $16.17 | 515100 |
| 2022-07-11 | 35.99 | $15.73 | 999246 |
| 2022-07-08 | 35.57 | $15.69 | 415400 |
| 2022-07-07 | 36.13 | $15.79 | 503400 |
| 2022-07-06 | 35.65 | $15.74 | 761847 |
| 2022-07-05 | 37.20 | $16.03 | 817716 |
| 2022-07-01 | 37.90 | $16.16 | 1.5M |
| 2022-06-30 | 32.90 | $15.62 | 1.9M |
| 2022-06-29 | 34.06 | $15.86 | 837016 |
| 2022-06-28 | 35.80 | $16.21 | 878200 |
| 2022-06-27 | 37.09 | $16.46 | 1.2M |
| 2022-06-24 | 34.68 | $16.19 | 2.4M |
| 2022-06-23 | 31.82 | $15.88 | 1.6M |
| 2022-06-22 | 29.16 | $15.60 | 1.2M |
| 2022-06-21 | 29.71 | $15.74 | 1.1M |
| 2022-06-17 | 30.30 | $15.89 | 3.2M |
| 2022-06-16 | 30.12 | $15.87 | 1.1M |
| 2022-06-15 | 31.46 | $16.23 | 1.2M |
| 2022-06-14 | 30.32 | $16.09 | 963400 |
| 2022-06-13 | 31.79 | $16.50 | 746747 |
| 2022-06-10 | 37.70 | $17.89 | 669900 |
| 2022-06-09 | 40.87 | $18.50 | 521400 |
| 2022-06-08 | 45.78 | $19.32 | 629500 |
| 2022-06-07 | 48.05 | $19.66 | 647817 |
| 2022-06-06 | 45.64 | $19.34 | 930115 |
| 2022-06-03 | 45.70 | $19.35 | 593800 |
| 2022-06-02 | 47.19 | $19.59 | 667736 |
| 2022-06-01 | 46.57 | $19.50 | 936424 |
| 2022-05-31 | 47.51 | $19.66 | 781300 |
| 2022-05-27 | 49.47 | $19.99 | 516910 |
| 2022-05-26 | 46.41 | $19.51 | 1.2M |
| 2022-05-25 | 41.06 | $18.75 | 1.0M |
| 2022-05-24 | 37.80 | $18.33 | 1.3M |
| 2022-05-23 | 36.77 | $18.20 | 1.4M |
| 2022-05-20 | 36.77 | $18.20 | 807041 |
| 2022-05-19 | 40.18 | $18.94 | 806800 |
| 2022-05-18 | 43.84 | $19.64 | 684800 |
| 2022-05-17 | 48.79 | $20.46 | 424126 |
| 2022-05-16 | 43.55 | $19.75 | 511500 |
| 2022-05-13 | 43.08 | $19.69 | 1.0M |
| 2022-05-12 | 39.43 | $19.23 | 531900 |
| 2022-05-11 | 35.22 | $18.74 | 459700 |
| 2022-05-10 | 36.25 | $18.95 | 429000 |
| 2022-05-09 | 38.16 | $19.33 | 548748 |
| 2022-05-06 | 42.22 | $20.06 | 779215 |
| 2022-05-05 | 45.42 | $20.57 | 736734 |
| 2022-05-04 | 51.55 | $21.41 | 1.0M |
| 2022-05-03 | 46.03 | $20.74 | 747109 |
| 2022-05-02 | 42.01 | $20.31 | 568100 |
| 2022-04-29 | 46.70 | $20.92 | 1.2M |
| 2022-04-28 | 54.58 | $21.75 | 659000 |
| 2022-04-27 | 46.40 | $20.96 | 802100 |
| 2022-04-26 | 47.86 | $21.10 | 827227 |
| 2022-04-25 | 47.18 | $21.04 | 634932 |
| 2022-04-22 | 47.07 | $21.03 | 564100 |
| 2022-04-21 | 51.15 | $21.44 | 469300 |
| 2022-04-20 | 54.54 | $21.75 | 356908 |
| 2022-04-19 | 52.21 | $21.51 | 395449 |
| 2022-04-18 | 49.44 | $21.24 | 444800 |
| 2022-04-14 | 48.92 | $21.19 | 351602 |
| 2022-04-13 | 50.00 | $21.30 | 380908 |
| 2022-04-12 | 46.32 | $20.94 | 555800 |
| 2022-04-11 | 43.71 | $20.70 | 613443 |
| 2022-04-08 | 44.30 | $20.77 | 525119 |
| 2022-04-07 | 44.80 | $20.83 | 942008 |
| 2022-04-06 | 47.25 | $21.12 | 924039 |
| 2022-04-05 | 45.80 | $20.97 | 503225 |
| 2022-04-04 | 49.99 | $21.45 | 653200 |
| 2022-04-01 | 52.97 | $21.76 | 750500 |
| 2022-03-31 | 52.18 | $21.67 | 960300 |
| 2022-03-30 | 54.68 | $21.93 | 903200 |
| 2022-03-29 | 59.60 | $22.40 | 1.2M |
| 2022-03-28 | 53.23 | $21.65 | 463845 |
| 2022-03-25 | 54.09 | $21.73 | 698839 |
| 2022-03-24 | 49.30 | $21.24 | 744940 |
| 2022-03-23 | 50.84 | $21.39 | 417949 |
| 2022-03-22 | 56.56 | $21.90 | 612512 |
| 2022-03-21 | 55.35 | $21.77 | 404802 |
| 2022-03-18 | 58.08 | $22.00 | 1.2M |
| 2022-03-17 | 57.99 | $21.99 | 622700 |
| 2022-03-16 | 57.50 | $21.93 | 860427 |
| 2022-03-15 | 54.35 | $21.56 | 740000 |
| 2022-03-14 | 54.00 | $21.52 | 746841 |
| 2022-03-11 | 54.59 | $21.58 | 504000 |
| 2022-03-10 | 56.47 | $21.77 | 546942 |
| 2022-03-09 | 56.24 | $21.74 | 513819 |
| 2022-03-08 | 55.21 | $21.60 | 410840 |
| 2022-03-07 | 52.64 | $21.26 | 483300 |
| 2022-03-04 | 59.52 | $21.98 | 500713 |
| 2022-03-03 | 59.62 | $21.99 | 361400 |
| 2022-03-02 | 57.82 | $21.73 | 464203 |
| 2022-03-01 | 53.84 | $21.20 | 888700 |
| 2022-02-28 | 56.12 | $21.44 | 636728 |
| 2022-02-25 | 59.51 | $21.78 | 776228 |
| 2022-02-24 | 55.03 | $21.19 | 1.0M |
| 2022-02-23 | 52.41 | $20.88 | 841600 |
| 2022-02-22 | 54.96 | $21.14 | 817500 |
| 2022-02-18 | 56.17 | $21.26 | 831633 |
| 2022-02-17 | 53.60 | $20.94 | 485300 |
| 2022-02-16 | 53.11 | $20.88 | 794100 |
| 2022-02-15 | 43.69 | $19.88 | 495100 |
| 2022-02-14 | 39.29 | $19.50 | 770300 |
| 2022-02-11 | 42.26 | $19.86 | 797341 |
| 2022-02-10 | 43.47 | $20.00 | 926000 |
| 2022-02-09 | 42.58 | $19.92 | 619600 |
| 2022-02-08 | 39.98 | $19.69 | 451442 |
| 2022-02-07 | 36.54 | $19.40 | 467441 |
| 2022-02-04 | 33.67 | $19.17 | 502000 |
| 2022-02-03 | 34.25 | $19.26 | 333700 |
| 2022-02-02 | 37.05 | $19.68 | 419400 |
| 2022-02-01 | 35.74 | $19.57 | 604144 |
| 2022-01-31 | 37.21 | $19.79 | 782000 |
| 2022-01-28 | 37.88 | $19.89 | 535647 |
| 2022-01-27 | 34.63 | $19.60 | 780312 |
| 2022-01-26 | 36.71 | $19.93 | 597913 |
| 2022-01-25 | 39.07 | $20.28 | 470000 |
| 2022-01-24 | 37.21 | $20.11 | 487600 |
| 2022-01-21 | 37.59 | $20.17 | 579126 |
| 2022-01-20 | 40.24 | $20.57 | 390814 |
| 2022-01-19 | 42.89 | $20.94 | 350300 |
| 2022-01-18 | 50.30 | $21.81 | 505400 |
| 2022-01-14 | 57.33 | $22.46 | 494822 |
| 2022-01-13 | 57.93 | $22.51 | 343236 |
| 2022-01-12 | 52.32 | $21.91 | 354500 |
| 2022-01-11 | 51.81 | $21.86 | 273700 |
| 2022-01-10 | 53.77 | $22.04 | 376740 |
| 2022-01-07 | 55.43 | $22.19 | 955800 |
| 2022-01-06 | 56.09 | $22.25 | 363000 |
| 2022-01-05 | 55.16 | $22.14 | 323300 |
| 2022-01-04 | 58.02 | $22.41 | 513624 |
| 2022-01-03 | 54.63 | $22.00 | 370400 |
| 2021-12-31 | 53.14 | $21.83 | 617528 |
| 2021-12-30 | 52.79 | $21.79 | 464600 |
| 2021-12-29 | 52.37 | $21.74 | 473625 |
| 2021-12-28 | 52.82 | $21.79 | 477812 |
| 2021-12-27 | 51.16 | $21.58 | 349810 |
| 2021-12-23 | 49.56 | $21.38 | 288500 |
| 2021-12-22 | 49.48 | $21.37 | 414634 |
| 2021-12-21 | 49.18 | $21.33 | 600815 |
| 2021-12-20 | 41.66 | $20.42 | 662700 |
| 2021-12-17 | 42.05 | $20.48 | 2.2M |
| 2021-12-16 | 41.44 | $20.41 | 823701 |
| 2021-12-15 | 42.47 | $20.58 | 960657 |
| 2021-12-14 | 43.74 | $20.79 | 616400 |
| 2021-12-13 | 44.10 | $20.85 | 500200 |
| 2021-12-10 | 47.49 | $21.40 | 554424 |
| 2021-12-09 | 48.85 | $21.61 | 409000 |
| 2021-12-08 | 53.27 | $22.25 | 358612 |
| 2021-12-07 | 51.24 | $21.94 | 447902 |
| 2021-12-06 | 50.65 | $21.85 | 655744 |
| 2021-12-03 | 44.85 | $21.03 | 449742 |
| 2021-12-02 | 44.48 | $20.98 | 556100 |
| 2021-12-01 | 35.41 | $19.90 | 619241 |
| 2021-11-30 | 36.95 | $20.19 | 1.6M |
| 2021-11-29 | 44.34 | $21.36 | 878325 |
| 2021-11-26 | 42.76 | $21.19 | 319047 |
| 2021-11-24 | 53.33 | $22.44 | 289323 |
| 2021-11-23 | 50.84 | $22.17 | 326521 |
| 2021-11-22 | 51.22 | $22.21 | 322445 |
| 2021-11-19 | 50.33 | $22.11 | 281727 |
| 2021-11-18 | 53.30 | $22.43 | 421307 |
| 2021-11-17 | 51.86 | $22.26 | 384648 |
| 2021-11-16 | 51.70 | $22.24 | 493500 |
| 2021-11-15 | 53.63 | $22.46 | 446500 |
| 2021-11-12 | 52.40 | $22.30 | 387100 |
| 2021-11-11 | 57.16 | $22.83 | 342507 |
| 2021-11-10 | 55.94 | $22.66 | 410300 |
| 2021-11-09 | 54.42 | $22.45 | 614900 |
| 2021-11-08 | 55.55 | $22.58 | 499600 |
| 2021-11-05 | 60.31 | $23.10 | 647315 |
| 2021-11-04 | 55.42 | $22.40 | 569907 |
| 2021-11-03 | 58.76 | $22.74 | 623500 |
| 2021-11-02 | 53.26 | $22.04 | 497821 |
| 2021-11-01 | 52.66 | $21.97 | 635008 |
| 2021-10-29 | 47.24 | $21.38 | 857823 |
| 2021-10-28 | 49.71 | $21.65 | 677825 |
| 2021-10-27 | 52.52 | $21.94 | 1.2M |
| 2021-10-26 | 59.33 | $22.56 | 668726 |
| 2021-10-25 | 59.56 | $22.58 | 536943 |
| 2021-10-22 | 59.26 | $22.54 | 514740 |
| 2021-10-21 | 59.18 | $22.53 | 1.3M |
| 2021-10-20 | 61.74 | $22.77 | 802645 |
| 2021-10-19 | 60.03 | $22.52 | 602007 |
| 2021-10-18 | 63.48 | $22.84 | 464800 |
| 2021-10-15 | 60.73 | $22.43 | 596649 |
| 2021-10-14 | 61.81 | $22.53 | 574037 |
| 2021-10-13 | 60.41 | $22.32 | 401923 |
| 2021-10-12 | 58.12 | $21.99 | 294111 |
| 2021-10-11 | 55.99 | $21.70 | 334700 |
| 2021-10-08 | 54.86 | $21.55 | 239900 |
| 2021-10-07 | 55.49 | $21.62 | 379012 |
| 2021-10-06 | 52.93 | $21.27 | 769300 |
| 2021-10-05 | 51.64 | $21.10 | 534327 |
| 2021-10-04 | 56.28 | $21.64 | 588921 |
| 2021-10-01 | 53.80 | $21.30 | 620400 |
| 2021-09-30 | 46.19 | $20.41 | 500700 |
| 2021-09-29 | 52.15 | $21.06 | 738642 |
| 2021-09-28 | 48.35 | $20.67 | 800304 |
| 2021-09-27 | 44.14 | $20.28 | 557804 |
| 2021-09-24 | 45.50 | $20.43 | 287438 |
| 2021-09-23 | 47.15 | $20.61 | 270034 |
| 2021-09-22 | 44.49 | $20.36 | 277234 |
| 2021-09-21 | 41.36 | $20.08 | 333400 |
| 2021-09-20 | 41.44 | $20.09 | 463543 |
| 2021-09-17 | 42.68 | $20.25 | 1.1M |
| 2021-09-16 | 47.51 | $20.82 | 332846 |
| 2021-09-15 | 46.61 | $20.73 | 316946 |
| 2021-09-14 | 45.82 | $20.65 | 315900 |
| 2021-09-13 | 46.72 | $20.76 | 572200 |
| 2021-09-10 | 39.15 | $20.03 | 471147 |
| 2021-09-09 | 43.32 | $20.55 | 719800 |
| 2021-09-08 | 46.48 | $20.90 | 529042 |
| 2021-09-07 | 48.90 | $21.15 | 273949 |
| 2021-09-03 | 51.12 | $21.37 | 391849 |
| 2021-09-02 | 51.94 | $21.45 | 527300 |
| 2021-09-01 | 51.76 | $21.43 | 818400 |
| 2021-08-31 | 49.85 | $21.22 | 652900 |
| 2021-08-30 | 49.94 | $21.23 | 446828 |
| 2021-08-27 | 51.88 | $21.45 | 566340 |
| 2021-08-26 | 46.99 | $20.90 | 350505 |
| 2021-08-25 | 49.06 | $21.14 | 320440 |
| 2021-08-24 | 47.60 | $20.98 | 390613 |
| 2021-08-23 | 44.28 | $20.63 | 326800 |
| 2021-08-20 | 43.99 | $20.60 | 564218 |
| 2021-08-19 | 41.89 | $20.38 | 369609 |
| 2021-08-18 | 42.65 | $20.49 | 366300 |
| 2021-08-17 | 42.78 | $20.51 | 531611 |
| 2021-08-16 | 46.01 | $20.98 | 346700 |
| 2021-08-13 | 49.31 | $21.42 | 286904 |
| 2021-08-12 | 49.39 | $21.43 | 333400 |
| 2021-08-11 | 50.97 | $21.64 | 300600 |
| 2021-08-10 | 49.73 | $21.47 | 223544 |
| 2021-08-09 | 48.79 | $21.34 | 331030 |
| 2021-08-06 | 52.44 | $21.85 | 454439 |
| 2021-08-05 | 49.34 | $21.41 | 534201 |
| 2021-08-04 | 42.99 | $20.62 | 334510 |
| 2021-08-03 | 46.19 | $21.08 | 616318 |
| 2021-08-02 | 46.19 | $21.08 | 548008 |
| 2021-07-30 | 48.46 | $21.40 | 636749 |
| 2021-07-29 | 47.15 | $21.23 | 620000 |
| 2021-07-28 | 46.69 | $21.17 | 332200 |
| 2021-07-27 | 46.03 | $21.08 | 291747 |
| 2021-07-26 | 46.71 | $21.19 | 296318 |
| 2021-07-23 | 45.19 | $20.97 | 551938 |
| 2021-07-22 | 44.71 | $20.90 | 278000 |
| 2021-07-21 | 49.24 | $21.68 | 642900 |
| 2021-07-20 | 45.40 | $21.11 | 768110 |
| 2021-07-19 | 37.79 | $20.14 | 771600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-52.76
2026-07-15
Close Price
$21.39
Vol: 1.7M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-15 | -52.76 | $21.39 | 1.7M |
| 2026-07-14 | -58.99 | $21.36 | 1.7M |
| 2026-07-13 | -62.07 | $21.34 | 729200 |
| 2026-07-10 | -65.52 | $21.29 | 707600 |
| 2026-07-09 | -68.28 | $21.25 | 897036 |
| 2026-07-08 | -75.36 | $21.31 | 1.4M |
| 2026-07-07 | -70.14 | $21.42 | 1.1M |
| 2026-07-06 | -75.36 | $21.31 | 1.4M |
| 2026-07-02 | -77.25 | $21.27 | 1.3M |
| 2026-07-01 | -87.68 | $21.05 | 1.9M |
| 2026-06-30 | -99.01 | $20.91 | 1.7M |
| 2026-06-29 | -75.26 | $21.44 | 2.2M |
| 2026-06-26 | -52.58 | $21.88 | 4.1M |
| 2026-06-25 | -62.37 | $21.69 | 1.7M |
| 2026-06-24 | -54.64 | $21.84 | 3.8M |
| 2026-06-23 | -63.92 | $21.66 | 1.4M |
| 2026-06-22 | -85.05 | $21.25 | 1.4M |
| 2026-06-18 | -91.24 | $21.13 | 2.4M |
| 2026-06-17 | -96.65 | $21.17 | 1.9M |
| 2026-06-16 | -59.20 | $21.71 | 1.7M |
| 2026-06-15 | -58.71 | $21.72 | 2.0M |
| 2026-06-12 | -40.10 | $22.09 | 1.8M |
| 2026-06-11 | -46.04 | $21.97 | 2.3M |
| 2026-06-10 | -74.26 | $21.40 | 6.7M |
| 2026-06-09 | -18.32 | $22.53 | 1.3M |
| 2026-06-08 | -22.94 | $22.19 | 1.2M |
| 2026-06-05 | -7.32 | $22.40 | 912543 |
| 2026-06-04 | -34.57 | $21.94 | 880430 |
| 2026-06-03 | -44.44 | $21.78 | 987400 |
| 2026-06-02 | -36.42 | $21.91 | 601013 |
| 2026-06-01 | -49.38 | $21.70 | 1.1M |
| 2026-05-29 | -29.63 | $22.02 | 1.3M |
| 2026-05-28 | -3.70 | $22.44 | 701000 |
| 2026-05-27 | -7.74 | $22.31 | 1.1M |
| 2026-05-26 | -0.68 | $22.34 | 1.3M |
| 2026-05-22 | -22.14 | $21.96 | 1.3M |
| 2026-05-21 | -29.61 | $21.82 | 1.6M |
| 2026-05-20 | -53.13 | $21.42 | 865812 |
| 2026-05-19 | -70.99 | $21.12 | 809345 |
| 2026-05-18 | -75.93 | $21.04 | 954100 |
| 2026-05-15 | -83.95 | $20.91 | 1.1M |
| 2026-05-14 | -67.90 | $21.17 | 702900 |
| 2026-05-13 | -69.14 | $21.15 | 847300 |
| 2026-05-12 | -41.98 | $21.59 | 715300 |
| 2026-05-11 | -28.57 | $21.79 | 702818 |
| 2026-05-08 | -26.88 | $21.77 | 640535 |
| 2026-05-07 | -15.71 | $21.94 | 630500 |
| 2026-05-06 | -2.67 | $22.16 | 880400 |
| 2026-05-05 | -5.16 | $21.99 | 837205 |
| 2026-05-04 | -11.15 | $21.71 | 1.1M |
| 2026-05-01 | -17.38 | $21.51 | 2.0M |
| 2026-04-30 | -12.75 | $21.62 | 2.1M |
| 2026-04-29 | -7.39 | $21.65 | 1.3M |
| 2026-04-28 | -17.78 | $21.20 | 967400 |
| 2026-04-27 | -16.51 | $21.24 | 668200 |
| 2026-04-24 | -26.98 | $20.91 | 1.3M |
| 2026-04-23 | -26.03 | $20.94 | 1.4M |
| 2026-04-22 | -31.75 | $20.76 | 1.3M |
| 2026-04-21 | -21.27 | $21.09 | 1.4M |
| 2026-04-20 | -11.43 | $21.40 | 1.2M |
| 2026-04-17 | -0.95 | $21.73 | 873723 |
| 2026-04-16 | -1.48 | $21.27 | 563900 |
| 2026-04-15 | -0.40 | $21.13 | 1.3M |
| 2026-04-14 | 0.00 | $20.97 | 1.1M |
| 2026-04-13 | -1.38 | $20.75 | 1.1M |
| 2026-04-10 | -4.07 | $20.73 | 821800 |
| 2026-04-09 | -20.36 | $20.37 | 1.2M |
| 2026-04-08 | -29.86 | $20.16 | 1.5M |
| 2026-04-07 | -45.26 | $19.88 | 909500 |
| 2026-04-06 | -64.66 | $19.43 | 787300 |
| 2026-04-02 | -67.60 | $19.42 | 1.4M |
| 2026-04-01 | -77.62 | $19.25 | 946342 |
| 2026-03-31 | -82.17 | $19.12 | 1.7M |
| 2026-03-30 | -94.85 | $18.89 | 1.4M |
| 2026-03-27 | -99.26 | $18.77 | 1.4M |
| 2026-03-26 | -98.31 | $19.15 | 1.1M |
| 2026-03-25 | -97.88 | $19.16 | 738641 |
| 2026-03-24 | -97.03 | $19.18 | 918600 |
| 2026-03-23 | -92.34 | $19.42 | 1.3M |
| 2026-03-20 | -93.69 | $19.39 | 2.3M |
| 2026-03-19 | -70.35 | $20.26 | 2.3M |
| 2026-03-18 | -89.68 | $20.08 | 1.2M |
| 2026-03-17 | -52.26 | $20.66 | 1.1M |
| 2026-03-16 | -69.68 | $20.39 | 660600 |
| 2026-03-13 | -85.16 | $20.15 | 1.0M |
| 2026-03-12 | -66.45 | $20.44 | 855500 |
| 2026-03-11 | -72.54 | $20.59 | 630400 |
| 2026-03-10 | -68.03 | $20.70 | 674200 |
| 2026-03-09 | -66.39 | $20.74 | 843427 |
| 2026-03-06 | -61.89 | $20.85 | 909800 |
| 2026-03-05 | -40.16 | $21.38 | 2.9M |
| 2026-03-04 | -43.03 | $21.31 | 1.2M |
| 2026-03-03 | -50.75 | $21.00 | 697236 |
| 2026-03-02 | -51.12 | $20.99 | 997536 |
| 2026-02-27 | -51.43 | $20.92 | 1.4M |
| 2026-02-26 | -53.90 | $20.77 | 1.0M |
| 2026-02-25 | -59.03 | $20.53 | 578449 |
| 2026-02-24 | -60.65 | $20.48 | 901700 |
| 2026-02-23 | -58.06 | $20.56 | 1.1M |
| 2026-02-20 | -67.10 | $20.28 | 949434 |
| 2026-02-19 | -76.13 | $20.00 | 875717 |
| 2026-02-18 | -67.10 | $20.28 | 862600 |
| 2026-02-17 | -58.71 | $20.54 | 909600 |
| 2026-02-13 | -57.10 | $20.59 | 1.6M |
| 2026-02-12 | -69.35 | $20.21 | 1.7M |
| 2026-02-11 | -58.71 | $20.54 | 1.5M |
| 2026-02-10 | -1.81 | $21.43 | 1.2M |
| 2026-02-09 | -12.12 | $21.00 | 1.1M |
| 2026-02-06 | -13.13 | $20.98 | 1.3M |
| 2026-02-05 | -12.12 | $21.00 | 1.0M |
| 2026-02-04 | -24.75 | $20.75 | 708352 |
| 2026-02-03 | -59.60 | $20.06 | 1.3M |
| 2026-02-02 | -69.19 | $19.87 | 994900 |
| 2026-01-30 | -62.12 | $20.01 | 1.5M |
| 2026-01-29 | -73.74 | $19.78 | 1.0M |
| 2026-01-28 | -92.42 | $19.41 | 1.0M |
| 2026-01-27 | -90.06 | $19.70 | 1.5M |
| 2026-01-26 | -99.31 | $19.80 | 1.3M |
| 2026-01-23 | -88.65 | $19.99 | 1.4M |
| 2026-01-22 | -96.26 | $20.21 | 1.1M |
| 2026-01-21 | -64.71 | $20.58 | 1.8M |
| 2026-01-20 | -34.51 | $20.85 | 1.5M |
| 2026-01-16 | -16.81 | $21.05 | 2.4M |
| 2026-01-15 | -19.44 | $20.96 | 888644 |
| 2026-01-14 | -15.75 | $21.01 | 1.6M |
| 2026-01-13 | -30.82 | $20.79 | 1.4M |
| 2026-01-12 | -22.60 | $20.91 | 1.4M |
| 2026-01-09 | -18.49 | $20.97 | 3.0M |
| 2026-01-08 | -11.33 | $21.07 | 1.6M |
| 2026-01-07 | -33.97 | $20.64 | 2.5M |
| 2026-01-06 | -16.87 | $20.89 | 1.6M |
| 2026-01-05 | -27.11 | $20.72 | 1.6M |
| 2026-01-02 | -31.93 | $20.64 | 1.4M |
| 2025-12-31 | -37.95 | $20.54 | 1.2M |
| 2025-12-30 | -22.29 | $20.80 | 1.8M |
| 2025-12-29 | -15.06 | $20.92 | 864843 |
| 2025-12-26 | -3.21 | $21.02 | 641000 |
| 2025-12-24 | -1.39 | $20.93 | 435500 |
| 2025-12-23 | -17.42 | $20.60 | 1.1M |
| 2025-12-22 | -18.94 | $20.58 | 949600 |
| 2025-12-19 | -17.42 | $20.60 | 4.4M |
| 2025-12-18 | -25.76 | $20.49 | 1.1M |
| 2025-12-17 | -42.42 | $20.27 | 1.1M |
| 2025-12-16 | -79.55 | $19.78 | 1.1M |
| 2025-12-15 | -49.24 | $20.18 | 1.5M |
| 2025-12-12 | -75.76 | $19.83 | 1.9M |
| 2025-12-11 | -52.27 | $20.14 | 1.7M |
| 2025-12-10 | -54.55 | $20.11 | 1.6M |
| 2025-12-09 | -71.97 | $19.88 | 865838 |
| 2025-12-08 | -92.42 | $19.61 | 691129 |
| 2025-12-05 | -91.27 | $19.68 | 1.1M |
| 2025-12-04 | -86.51 | $19.74 | 1.4M |
| 2025-12-03 | -90.48 | $19.69 | 1.7M |
| 2025-12-02 | -70.00 | $19.78 | 1.1M |
| 2025-12-01 | -27.40 | $20.23 | 1.3M |
| 2025-11-28 | -11.87 | $20.57 | 465127 |
| 2025-11-26 | -15.53 | $20.49 | 1.3M |
| 2025-11-25 | -4.74 | $20.64 | 1.0M |
| 2025-11-24 | -12.21 | $20.14 | 1.3M |
| 2025-11-21 | -11.63 | $20.15 | 1.3M |
| 2025-11-20 | -40.70 | $19.65 | 763205 |
| 2025-11-19 | -45.35 | $19.57 | 698832 |
| 2025-11-18 | -25.00 | $19.92 | 679200 |
| 2025-11-17 | -36.63 | $19.72 | 878726 |
| 2025-11-14 | -10.47 | $20.17 | 999836 |
| 2025-11-13 | -17.44 | $20.05 | 1.2M |
| 2025-11-12 | -10.47 | $20.17 | 2.0M |
| 2025-11-11 | -11.05 | $20.16 | 1.1M |
| 2025-11-10 | -31.40 | $19.81 | 1.0M |
| 2025-11-07 | 0.00 | $20.25 | 1.1M |
| 2025-11-06 | -8.97 | $19.95 | 1.4M |
| 2025-11-05 | -14.48 | $19.87 | 1.3M |
| 2025-11-04 | -21.38 | $19.77 | 2.5M |
| 2025-11-03 | -37.24 | $19.54 | 2.1M |
| 2025-10-31 | -74.42 | $19.07 | 1.5M |
| 2025-10-30 | -69.78 | $19.18 | 2.6M |
| 2025-10-29 | -74.73 | $19.09 | 2.4M |
| 2025-10-28 | -89.26 | $19.12 | 1.6M |
| 2025-10-27 | -40.94 | $19.84 | 805500 |
| 2025-10-24 | -37.58 | $19.89 | 594557 |
| 2025-10-23 | -38.26 | $19.88 | 781841 |
| 2025-10-22 | -42.95 | $19.81 | 1.2M |
| 2025-10-21 | -65.10 | $19.48 | 1.5M |
| 2025-10-20 | -76.51 | $19.31 | 1.1M |
| 2025-10-17 | -65.10 | $19.48 | 1.4M |
| 2025-10-16 | -74.50 | $19.34 | 1.1M |
| 2025-10-15 | -73.83 | $19.35 | 911400 |
| 2025-10-14 | -82.18 | $19.27 | 1.6M |
| 2025-10-13 | -88.51 | $19.16 | 1.2M |
| 2025-10-10 | -98.28 | $18.99 | 1.2M |
| 2025-10-09 | -91.87 | $19.57 | 560100 |
| 2025-10-08 | -77.69 | $19.69 | 586921 |
| 2025-10-07 | -74.64 | $19.67 | 973907 |
| 2025-10-06 | -55.80 | $19.93 | 1.7M |
| 2025-10-03 | -51.45 | $19.99 | 2.0M |
| 2025-10-02 | -33.33 | $20.24 | 1.6M |
| 2025-10-01 | -23.91 | $20.37 | 1.7M |
| 2025-09-30 | -39.86 | $20.15 | 2.5M |
| 2025-09-29 | -36.96 | $20.19 | 1.6M |
| 2025-09-26 | -44.20 | $20.09 | 2.1M |
| 2025-09-25 | -44.93 | $20.08 | 2.4M |
| 2025-09-24 | -56.52 | $19.92 | 2.1M |
| 2025-09-23 | -36.23 | $20.20 | 1.1M |
| 2025-09-22 | -44.20 | $20.09 | 1.1M |
| 2025-09-19 | -29.71 | $20.29 | 3.1M |
| 2025-09-18 | -21.57 | $20.37 | 1.2M |
| 2025-09-17 | -33.33 | $20.19 | 1.5M |
| 2025-09-16 | -19.23 | $20.15 | 1.8M |
| 2025-09-15 | -15.29 | $20.21 | 1.8M |
| 2025-09-12 | -19.11 | $20.15 | 2.1M |
| 2025-09-11 | -43.31 | $19.77 | 1.5M |
| 2025-09-10 | -67.09 | $19.39 | 1.8M |
| 2025-09-09 | -50.72 | $19.40 | 1.3M |
| 2025-09-08 | -33.77 | $19.67 | 1.9M |
| 2025-09-05 | -14.72 | $20.11 | 1.4M |
| 2025-09-04 | -5.69 | $20.13 | 1.1M |
| 2025-09-03 | -18.96 | $19.85 | 1.2M |
| 2025-09-02 | -19.91 | $19.83 | 1.3M |
| 2025-08-29 | -11.37 | $20.01 | 1.6M |
| 2025-08-28 | -9.00 | $20.06 | 1.2M |
| 2025-08-27 | -14.22 | $19.95 | 1.5M |
| 2025-08-26 | -30.81 | $19.60 | 2.0M |
| 2025-08-25 | -23.70 | $19.75 | 1.8M |
| 2025-08-22 | -9.95 | $20.04 | 1.5M |
| 2025-08-21 | -4.41 | $19.44 | 1.2M |
| 2025-08-20 | -14.71 | $19.30 | 988700 |
| 2025-08-19 | -8.82 | $19.38 | 877433 |
| 2025-08-18 | -42.86 | $18.90 | 758400 |
| 2025-08-15 | -33.83 | $19.02 | 1.2M |
| 2025-08-14 | -34.59 | $19.01 | 1.3M |
| 2025-08-13 | -18.80 | $19.22 | 1.3M |
| 2025-08-12 | -39.10 | $18.95 | 1.2M |
| 2025-08-11 | -76.60 | $18.39 | 1.2M |
| 2025-08-08 | -74.47 | $18.42 | 1.6M |
| 2025-08-07 | -38.30 | $18.93 | 1.6M |
| 2025-08-06 | -16.31 | $19.24 | 1.5M |
| 2025-08-05 | -5.36 | $19.10 | 1.3M |
| 2025-08-04 | -33.93 | $18.78 | 1.6M |
| 2025-08-01 | -58.93 | $18.50 | 2.8M |
| 2025-07-31 | -39.29 | $18.72 | 2.6M |
| 2025-07-30 | -49.11 | $18.61 | 3.7M |
| 2025-07-29 | -2.68 | $19.13 | 1.5M |
| 2025-07-28 | -47.17 | $18.60 | 1.5M |
| 2025-07-25 | -31.13 | $18.77 | 1.2M |
| 2025-07-24 | -14.15 | $18.95 | 1.0M |
| 2025-07-23 | -1.96 | $19.04 | 1.0M |
| 2025-07-22 | -29.75 | $18.89 | 1.2M |
| 2025-07-21 | -52.89 | $18.61 | 772645 |
| 2025-07-18 | -63.83 | $18.55 | 1.7M |
| 2025-07-17 | -46.10 | $18.80 | 2.3M |
| 2025-07-16 | -52.78 | $18.72 | 1.8M |
| 2025-07-15 | -82.64 | $18.29 | 1.3M |
| 2025-07-14 | -59.35 | $18.67 | 1.4M |
| 2025-07-11 | -76.83 | $18.42 | 1.6M |
| 2025-07-10 | -81.43 | $18.43 | 1.1M |
| 2025-07-09 | -92.86 | $18.19 | 948800 |
| 2025-07-08 | -99.04 | $18.07 | 877100 |
| 2025-07-07 | -94.74 | $18.16 | 1.5M |
| 2025-07-03 | -75.00 | $18.64 | 1.0M |
| 2025-07-02 | -81.50 | $18.51 | 2.3M |
| 2025-07-01 | -76.00 | $18.62 | 1.2M |
| 2025-06-30 | -78.50 | $18.57 | 1.3M |
| 2025-06-27 | -72.50 | $18.69 | 3.7M |
| 2025-06-26 | -72.50 | $18.69 | 3.9M |
| 2025-06-25 | -99.50 | $18.15 | 2.4M |
| 2025-06-24 | -86.23 | $18.95 | 1.2M |
| 2025-06-23 | -73.91 | $19.12 | 1.5M |
| 2025-06-20 | -81.16 | $19.02 | 5.8M |
| 2025-06-18 | -63.04 | $19.27 | 1.5M |
| 2025-06-17 | -66.67 | $19.22 | 1.2M |
| 2025-06-16 | -67.95 | $19.26 | 1.6M |
| 2025-06-13 | -66.03 | $19.29 | 1.2M |
| 2025-06-12 | -42.31 | $19.66 | 1.1M |
| 2025-06-11 | -42.95 | $19.65 | 930300 |
| 2025-06-10 | -37.57 | $19.94 | 1.1M |
| 2025-06-09 | -50.48 | $19.80 | 1.8M |
| 2025-06-06 | -62.38 | $19.55 | 993700 |
| 2025-06-05 | -81.43 | $19.15 | 1.1M |
| 2025-06-04 | -78.10 | $19.22 | 629404 |
| 2025-06-03 | -75.71 | $19.27 | 610700 |
| 2025-06-02 | -77.14 | $19.24 | 877712 |
| 2025-05-30 | -76.19 | $19.26 | 1.0M |
| 2025-05-29 | -64.29 | $19.51 | 1.5M |
| 2025-05-28 | -80.54 | $19.08 | 1.6M |
| 2025-05-27 | -65.61 | $19.41 | 1.1M |
| 2025-05-23 | -83.71 | $19.01 | 799488 |
| 2025-05-22 | -84.16 | $19.00 | 744400 |
| 2025-05-21 | -82.35 | $19.04 | 614117 |
| 2025-05-20 | -53.85 | $19.67 | 891639 |
| 2025-05-19 | -33.03 | $20.13 | 732400 |
| 2025-05-16 | -25.79 | $20.29 | 881500 |
| 2025-05-15 | -34.39 | $20.10 | 550700 |
| 2025-05-14 | -44.34 | $19.88 | 598120 |
| 2025-05-13 | -28.51 | $20.23 | 1.0M |
| 2025-05-12 | -12.67 | $20.58 | 1.7M |
| 2025-05-09 | -30.77 | $19.60 | 773309 |
| 2025-05-08 | -33.76 | $19.53 | 553543 |
| 2025-05-07 | -28.44 | $19.37 | 1.5M |
| 2025-05-06 | -31.44 | $19.27 | 1.1M |
| 2025-05-05 | -28.44 | $19.37 | 970616 |
| 2025-05-02 | -16.17 | $19.78 | 1.1M |
| 2025-05-01 | -31.95 | $19.60 | 1.3M |
| 2025-04-30 | -50.47 | $19.10 | 1.3M |
| 2025-04-29 | -40.19 | $19.54 | 989900 |
| 2025-04-28 | -34.35 | $19.79 | 786900 |
| 2025-04-25 | -38.79 | $19.60 | 679101 |
| 2025-04-24 | -42.04 | $19.60 | 973900 |
| 2025-04-23 | -37.83 | $19.79 | 920900 |
| 2025-04-22 | -38.07 | $19.81 | 725500 |
| 2025-04-21 | -45.73 | $19.46 | 919900 |
| 2025-04-17 | -35.67 | $19.92 | 1.0M |
| 2025-04-16 | -51.77 | $19.30 | 646036 |
| 2025-04-15 | -56.96 | $19.05 | 1.2M |
| 2025-04-14 | -60.29 | $18.89 | 987500 |
| 2025-04-11 | -64.45 | $18.69 | 777627 |
| 2025-04-10 | -66.94 | $18.57 | 1.2M |
| 2025-04-09 | -58.00 | $19.00 | 1.5M |
| 2025-04-08 | -93.59 | $17.49 | 1.9M |
| 2025-04-07 | -82.74 | $18.11 | 1.8M |
| 2025-04-04 | -95.68 | $18.33 | 1.5M |
| 2025-04-03 | -98.83 | $19.47 | 912900 |
| 2025-04-02 | -68.91 | $21.18 | 773609 |
| 2025-04-01 | -86.43 | $20.73 | 1.9M |
| 2025-03-31 | -89.43 | $20.95 | 2.0M |
| 2025-03-28 | -91.70 | $21.03 | 883800 |
| 2025-03-27 | -88.30 | $21.12 | 722823 |
| 2025-03-26 | -80.75 | $21.32 | 512000 |
| 2025-03-25 | -81.13 | $21.31 | 846800 |
| 2025-03-24 | -75.80 | $21.49 | 1.1M |
| 2025-03-21 | -90.04 | $21.09 | 1.6M |
| 2025-03-20 | -78.97 | $21.48 | 811721 |
| 2025-03-19 | -73.80 | $21.62 | 1.1M |
| 2025-03-18 | -88.58 | $21.28 | 2.2M |
| 2025-03-17 | -77.78 | $21.63 | 937342 |
| 2025-03-14 | -89.60 | $21.33 | 941200 |
| 2025-03-13 | -98.02 | $20.99 | 1.6M |
| 2025-03-12 | -89.60 | $21.59 | 1.4M |
| 2025-03-11 | -95.86 | $21.71 | 1.9M |
| 2025-03-10 | -88.37 | $22.29 | 3.5M |
| 2025-03-07 | -93.85 | $22.51 | 1.0M |
| 2025-03-06 | -97.98 | $22.52 | 784400 |
| 2025-03-05 | -76.21 | $23.06 | 750934 |
| 2025-03-04 | -86.29 | $22.81 | 1.2M |
| 2025-03-03 | -83.87 | $22.87 | 1.8M |
| 2025-02-28 | -76.21 | $23.06 | 2.6M |
| 2025-02-27 | -80.24 | $22.96 | 784900 |
| 2025-02-26 | -74.19 | $23.11 | 605738 |
| 2025-02-25 | -70.97 | $23.19 | 979600 |
| 2025-02-24 | -74.50 | $23.08 | 834402 |
| 2025-02-21 | -87.25 | $22.76 | 1.2M |
| 2025-02-20 | -68.04 | $22.97 | 1.2M |
| 2025-02-19 | -48.80 | $23.53 | 1.3M |
| 2025-02-18 | -46.39 | $23.60 | 1.1M |
| 2025-02-14 | -36.77 | $23.88 | 1.2M |
| 2025-02-13 | -2.17 | $24.75 | 1.5M |
| 2025-02-12 | -11.30 | $24.08 | 1.6M |
| 2025-02-11 | -14.43 | $23.75 | 1.0M |
| 2025-02-10 | -35.16 | $23.27 | 794628 |
| 2025-02-07 | -25.57 | $23.48 | 592600 |
| 2025-02-06 | -32.42 | $23.33 | 526547 |
| 2025-02-05 | -36.99 | $23.23 | 712316 |
| 2025-02-04 | -59.82 | $22.73 | 533037 |
| 2025-02-03 | -59.83 | $22.79 | 893100 |
| 2025-01-31 | -50.00 | $23.04 | 688528 |
| 2025-01-30 | -44.40 | $23.19 | 656029 |
| 2025-01-29 | -57.68 | $22.87 | 969707 |
| 2025-01-28 | -28.63 | $23.57 | 1.2M |
| 2025-01-27 | -17.84 | $23.83 | 1.3M |
| 2025-01-24 | -53.94 | $22.96 | 614211 |
| 2025-01-23 | -68.88 | $22.60 | 779500 |
| 2025-01-22 | -84.35 | $22.26 | 532200 |
| 2025-01-21 | -66.67 | $22.73 | 775600 |
| 2025-01-17 | -77.72 | $22.65 | 551143 |
| 2025-01-16 | -71.23 | $22.90 | 803910 |
| 2025-01-15 | -84.67 | $22.46 | 779400 |
| 2025-01-14 | -94.22 | $22.08 | 1.5M |
| 2025-01-13 | -84.92 | $22.45 | 812200 |
| 2025-01-10 | -99.23 | $21.98 | 1.6M |
| 2025-01-08 | -99.67 | $22.81 | 977400 |
| 2025-01-07 | -92.83 | $23.11 | 1.1M |
| 2025-01-06 | -97.57 | $23.42 | 947911 |
| 2025-01-03 | -81.17 | $24.02 | 1.2M |
| 2025-01-02 | -86.55 | $23.90 | 749019 |
| 2024-12-31 | -74.89 | $24.16 | 1.3M |
| 2024-12-30 | -82.67 | $23.99 | 1.1M |
| 2024-12-27 | -86.79 | $23.99 | 900613 |
| 2024-12-26 | -80.75 | $24.15 | 1.5M |
| 2024-12-24 | -82.64 | $24.10 | 373440 |
| 2024-12-23 | -91.70 | $23.86 | 1.1M |
| 2024-12-20 | -97.96 | $23.89 | 10.4M |
| 2024-12-19 | -98.31 | $23.97 | 1.8M |
| 2024-12-18 | -95.22 | $24.10 | 1.9M |
| 2024-12-17 | -70.63 | $25.16 | 2.0M |
| 2024-12-16 | -46.41 | $25.45 | 1.9M |
| 2024-12-13 | -47.24 | $25.35 | 1.3M |
| 2024-12-12 | -54.77 | $25.20 | 1.4M |
| 2024-12-11 | -64.82 | $25.00 | 1.6M |
| 2024-12-10 | -67.84 | $24.94 | 2.3M |
| 2024-12-09 | -48.74 | $25.32 | 1.0M |
| 2024-12-06 | -39.20 | $25.51 | 886240 |
| 2024-12-05 | -39.20 | $25.51 | 821100 |
| 2024-12-04 | -43.22 | $25.43 | 1.0M |
| 2024-12-03 | -46.80 | $25.34 | 803800 |
| 2024-12-02 | -32.51 | $25.63 | 1.4M |
| 2024-11-29 | -20.37 | $25.85 | 734203 |
| 2024-11-27 | -3.94 | $26.08 | 1.3M |
| 2024-11-26 | -9.64 | $25.63 | 1.2M |
| 2024-11-25 | -11.56 | $25.59 | 1.8M |
| 2024-11-22 | -23.68 | $25.22 | 1.0M |
| 2024-11-21 | -36.25 | $25.00 | 1.4M |
| 2024-11-20 | -39.38 | $24.95 | 655400 |
| 2024-11-19 | -37.50 | $24.98 | 1.1M |
| 2024-11-18 | -39.52 | $24.92 | 1.6M |
| 2024-11-15 | -58.68 | $24.60 | 1.2M |
| 2024-11-14 | -65.87 | $24.48 | 1.2M |
| 2024-11-13 | -51.50 | $24.72 | 812800 |
| 2024-11-12 | -52.69 | $24.70 | 1.1M |
| 2024-11-11 | -23.12 | $25.18 | 1.1M |
| 2024-11-08 | -27.88 | $25.00 | 2.7M |
| 2024-11-07 | -22.58 | $25.09 | 1.6M |
| 2024-11-06 | -19.69 | $25.08 | 2.1M |
| 2024-11-05 | -2.48 | $24.87 | 1.3M |
| 2024-11-04 | -22.55 | $24.39 | 888647 |
| 2024-11-01 | -29.27 | $24.20 | 1.1M |
| 2024-10-31 | -17.48 | $24.49 | 1.6M |
| 2024-10-30 | -6.99 | $24.59 | 1.3M |
| 2024-10-29 | -17.47 | $24.35 | 1.5M |
| 2024-10-28 | -6.55 | $24.60 | 1.6M |
| 2024-10-25 | -32.31 | $24.01 | 562601 |
| 2024-10-24 | -20.96 | $24.27 | 525924 |
| 2024-10-23 | -17.90 | $24.34 | 412000 |
| 2024-10-22 | -23.58 | $24.21 | 529425 |
| 2024-10-21 | -24.45 | $24.19 | 658300 |
| 2024-10-18 | -0.44 | $24.74 | 442000 |
| 2024-10-17 | -12.33 | $24.45 | 1.9M |
| 2024-10-16 | -3.39 | $24.65 | 764600 |
| 2024-10-15 | -11.66 | $24.34 | 1.2M |
| 2024-10-14 | -4.76 | $23.77 | 754640 |
| 2024-10-11 | -9.85 | $23.56 | 954100 |
| 2024-10-10 | -20.17 | $23.32 | 1.5M |
| 2024-10-09 | -28.57 | $23.22 | 836429 |
| 2024-10-08 | -45.14 | $22.91 | 986419 |
| 2024-10-07 | -61.81 | $22.67 | 993300 |
| 2024-10-04 | -34.57 | $23.00 | 1.3M |
| 2024-10-03 | -52.47 | $22.71 | 892500 |
| 2024-10-02 | -46.30 | $22.81 | 1.0M |
| 2024-10-01 | -22.84 | $23.19 | 2.5M |
| 2024-09-30 | -4.94 | $23.48 | 1.0M |
| 2024-09-27 | -14.69 | $23.16 | 588510 |
| 2024-09-26 | -27.27 | $22.98 | 1.2M |
| 2024-09-25 | -12.77 | $23.17 | 648600 |
| 2024-09-24 | -8.51 | $23.23 | 756832 |
| 2024-09-23 | -21.48 | $23.00 | 470702 |
| 2024-09-20 | -41.13 | $22.71 | 2.1M |
| 2024-09-19 | -36.97 | $22.68 | 1.1M |
| 2024-09-18 | -34.74 | $22.63 | 1.1M |
| 2024-09-17 | -27.14 | $22.75 | 705611 |
| 2024-09-16 | -14.07 | $23.01 | 995332 |
| 2024-09-13 | -15.53 | $22.97 | 906900 |
| 2024-09-12 | -19.42 | $22.89 | 606131 |
| 2024-09-11 | -37.56 | $22.49 | 426729 |
| 2024-09-10 | -36.15 | $22.52 | 471000 |
| 2024-09-09 | -44.60 | $22.34 | 542229 |
| 2024-09-06 | -51.64 | $22.19 | 769400 |
| 2024-09-05 | -31.92 | $22.61 | 1.0M |
| 2024-09-04 | -10.73 | $22.74 | 526400 |
| 2024-09-03 | -6.44 | $22.56 | 837723 |
| 2024-08-30 | -8.78 | $22.51 | 654900 |
| 2024-08-29 | -11.71 | $22.45 | 404245 |
| 2024-08-28 | -15.12 | $22.38 | 392200 |
| 2024-08-27 | -13.17 | $22.42 | 438400 |
| 2024-08-26 | -6.82 | $22.54 | 422915 |
| 2024-08-23 | -6.33 | $22.37 | 507639 |
| 2024-08-22 | -25.68 | $21.85 | 442500 |
| 2024-08-21 | -28.62 | $21.72 | 705209 |
| 2024-08-20 | -38.77 | $21.44 | 512136 |
| 2024-08-19 | -36.59 | $21.50 | 462720 |
| 2024-08-16 | -40.94 | $21.38 | 1.0M |
| 2024-08-15 | -32.61 | $21.61 | 969811 |
| 2024-08-14 | -45.65 | $21.25 | 751900 |
| 2024-08-13 | -43.12 | $21.32 | 381900 |
| 2024-08-12 | -41.16 | $21.30 | 529100 |
| 2024-08-09 | -28.66 | $21.55 | 583200 |
| 2024-08-08 | -31.21 | $21.43 | 1.1M |
| 2024-08-07 | -37.61 | $21.19 | 798700 |
| 2024-08-06 | -27.85 | $21.41 | 1.2M |
| 2024-08-05 | -41.61 | $20.80 | 1.2M |
| 2024-08-02 | -25.06 | $21.48 | 1.7M |
| 2024-08-01 | -19.45 | $21.66 | 1.9M |
| 2024-07-31 | -19.91 | $21.64 | 1.9M |
| 2024-07-30 | -1.21 | $21.30 | 1.2M |
| 2024-07-29 | -2.40 | $20.57 | 799500 |
| 2024-07-26 | -1.36 | $20.44 | 860611 |
| 2024-07-25 | -18.54 | $19.89 | 947535 |
| 2024-07-24 | -10.94 | $20.09 | 871306 |
| 2024-07-23 | -4.53 | $20.30 | 672700 |
| 2024-07-22 | -2.77 | $20.30 | 502100 |
| 2024-07-19 | -8.54 | $20.03 | 637934 |
| 2024-07-18 | -9.88 | $19.98 | 790603 |
| 2024-07-17 | -3.54 | $20.06 | 664500 |
| 2024-07-16 | -1.74 | $19.88 | 752638 |
| 2024-07-15 | -0.84 | $19.42 | 883431 |
| 2024-07-12 | -6.41 | $19.19 | 1.0M |
| 2024-07-11 | -10.39 | $19.07 | 1.0M |
| 2024-07-10 | -0.97 | $18.84 | 753300 |
| 2024-07-09 | -2.97 | $18.49 | 944516 |
| 2024-07-08 | -4.95 | $18.45 | 829630 |
| 2024-07-05 | -3.23 | $18.33 | 467300 |
| 2024-07-03 | -8.60 | $18.23 | 268247 |
| 2024-07-02 | -2.30 | $18.23 | 622807 |
| 2024-07-01 | -1.28 | $18.07 | 1.0M |
| 2024-06-28 | -3.47 | $17.92 | 1.9M |
| 2024-06-27 | -3.25 | $17.70 | 908500 |
| 2024-06-26 | -16.03 | $17.45 | 575200 |
| 2024-06-25 | -28.21 | $17.26 | 831629 |
| 2024-06-24 | -5.13 | $17.62 | 705600 |
| 2024-06-21 | -16.55 | $17.35 | 2.5M |
| 2024-06-20 | -20.69 | $17.29 | 998600 |
| 2024-06-18 | -24.83 | $17.23 | 1.0M |
| 2024-06-17 | -14.48 | $17.38 | 767200 |
| 2024-06-14 | -20.00 | $17.30 | 1.2M |
| 2024-06-13 | -20.00 | $17.30 | 524800 |
| 2024-06-12 | -36.05 | $17.08 | 623700 |
| 2024-06-11 | -48.98 | $16.89 | 693600 |
| 2024-06-10 | -46.26 | $16.93 | 701624 |
| 2024-06-07 | -39.46 | $17.03 | 909900 |
| 2024-06-06 | -18.37 | $17.34 | 426200 |
| 2024-06-05 | -21.09 | $17.30 | 504621 |
| 2024-06-04 | -15.65 | $17.38 | 769700 |
| 2024-06-03 | -8.16 | $17.49 | 869400 |
| 2024-05-31 | -26.67 | $17.24 | 1.4M |
| 2024-05-30 | -67.33 | $16.63 | 1.2M |
| 2024-05-29 | -80.67 | $16.43 | 1.2M |
| 2024-05-28 | -95.65 | $16.36 | 1.0M |
| 2024-05-24 | -98.09 | $16.36 | 905833 |
| 2024-05-23 | -90.21 | $16.61 | 691400 |
| 2024-05-22 | -93.97 | $16.81 | 718112 |
| 2024-05-21 | -87.93 | $16.88 | 476500 |
| 2024-05-20 | -81.03 | $16.96 | 581100 |
| 2024-05-17 | -52.59 | $17.29 | 459100 |
| 2024-05-16 | -54.70 | $17.26 | 635100 |
| 2024-05-15 | -47.20 | $17.31 | 600431 |
| 2024-05-14 | -46.09 | $17.31 | 416206 |
| 2024-05-13 | -57.36 | $17.16 | 346300 |
| 2024-05-10 | -67.44 | $17.03 | 546540 |
| 2024-05-09 | -79.07 | $16.88 | 428400 |
| 2024-05-08 | -81.40 | $16.85 | 591900 |
| 2024-05-07 | -57.69 | $17.15 | 472045 |
| 2024-05-06 | -77.69 | $16.89 | 756800 |
| 2024-05-03 | -75.38 | $16.92 | 716443 |
| 2024-05-02 | -39.47 | $17.30 | 702113 |
| 2024-05-01 | -49.39 | $17.09 | 794500 |
| 2024-04-30 | -35.84 | $17.28 | 1.5M |
| 2024-04-29 | -7.14 | $17.60 | 834842 |
| 2024-04-26 | -25.32 | $17.32 | 678206 |
| 2024-04-25 | -21.43 | $17.38 | 643300 |
| 2024-04-24 | -15.82 | $17.46 | 877725 |
| 2024-04-23 | -3.16 | $17.66 | 1.1M |
| 2024-04-22 | -11.03 | $17.42 | 1.3M |
| 2024-04-19 | -32.85 | $17.05 | 915600 |
| 2024-04-18 | -54.74 | $16.75 | 972800 |
| 2024-04-17 | -62.77 | $16.64 | 859600 |
| 2024-04-16 | -61.31 | $16.66 | 2.1M |
| 2024-04-15 | -19.71 | $17.23 | 2.8M |
| 2024-04-12 | -13.79 | $17.10 | 1.8M |
| 2024-04-11 | -22.41 | $17.00 | 1.1M |
| 2024-04-10 | -39.66 | $16.80 | 1.6M |
| 2024-04-09 | -0.86 | $17.25 | 913938 |
| 2024-04-08 | -33.64 | $16.81 | 639926 |
| 2024-04-05 | -59.81 | $16.53 | 1.2M |
| 2024-04-04 | -80.37 | $16.31 | 663300 |
| 2024-04-03 | -75.70 | $16.36 | 942533 |
| 2024-04-02 | -80.37 | $16.31 | 1.6M |
| 2024-04-01 | -28.97 | $16.86 | 775919 |
| 2024-03-28 | -14.95 | $17.01 | 1.5M |
| 2024-03-27 | -43.93 | $16.70 | 919500 |
| 2024-03-26 | -94.39 | $16.16 | 772738 |
| 2024-03-25 | -88.79 | $16.22 | 550107 |
| 2024-03-22 | -68.22 | $16.44 | 1.1M |
| 2024-03-21 | -7.48 | $17.09 | 1.1M |
| 2024-03-20 | -23.38 | $16.69 | 1.1M |
| 2024-03-19 | -53.25 | $16.46 | 647038 |
| 2024-03-18 | -67.53 | $16.35 | 819525 |
| 2024-03-15 | -91.57 | $16.17 | 3.9M |
| 2024-03-14 | -87.78 | $16.29 | 922900 |
| 2024-03-13 | -66.28 | $16.51 | 797200 |
| 2024-03-12 | -58.14 | $16.58 | 953200 |
| 2024-03-11 | -66.30 | $16.53 | 705535 |
| 2024-03-08 | -69.47 | $16.51 | 1.0M |
| 2024-03-07 | -77.23 | $16.45 | 731100 |
| 2024-03-06 | -68.32 | $16.54 | 1.1M |
| 2024-03-05 | -59.41 | $16.63 | 1.1M |
| 2024-03-04 | -47.52 | $16.75 | 980844 |
| 2024-03-01 | -50.00 | $16.73 | 1.4M |
| 2024-02-29 | -85.84 | $16.39 | 2.8M |
| 2024-02-28 | -75.56 | $16.56 | 2.1M |
| 2024-02-27 | -71.85 | $16.61 | 1.3M |
| 2024-02-26 | -87.41 | $16.40 | 804800 |
| 2024-02-23 | -78.00 | $16.56 | 1.1M |
| 2024-02-22 | -76.67 | $16.58 | 639340 |
| 2024-02-21 | -74.00 | $16.62 | 647200 |
| 2024-02-20 | -81.33 | $16.51 | 872526 |
| 2024-02-16 | -58.67 | $16.85 | 1.3M |
| 2024-02-15 | -51.33 | $16.96 | 1.1M |
| 2024-02-14 | -74.67 | $16.61 | 1.8M |
| 2024-02-13 | -63.33 | $16.78 | 1.2M |
| 2024-02-12 | -57.03 | $17.00 | 886105 |
| 2024-02-09 | -64.06 | $16.91 | 1.2M |
| 2024-02-08 | -43.75 | $17.17 | 618000 |
| 2024-02-07 | -60.16 | $16.96 | 627742 |
| 2024-02-06 | -53.91 | $17.04 | 711233 |
| 2024-02-05 | -75.78 | $16.76 | 884100 |
| 2024-02-02 | -69.42 | $16.89 | 813900 |
| 2024-02-01 | -37.19 | $17.28 | 2.3M |
| 2024-01-31 | -55.37 | $17.06 | 724007 |
| 2024-01-30 | -21.49 | $17.47 | 666600 |
| 2024-01-29 | -14.88 | $17.55 | 990700 |
| 2024-01-26 | -19.83 | $17.49 | 1.7M |
| 2024-01-25 | -2.73 | $17.59 | 1.4M |
| 2024-01-24 | -36.63 | $17.16 | 1.3M |
| 2024-01-23 | -37.62 | $17.15 | 1.3M |
| 2024-01-22 | -60.40 | $16.92 | 884900 |
| 2024-01-19 | -64.36 | $16.88 | 763585 |
| 2024-01-18 | -87.13 | $16.65 | 722809 |
| 2024-01-17 | -71.13 | $16.84 | 923000 |
| 2024-01-16 | -55.67 | $16.99 | 1.1M |
| 2024-01-12 | -37.11 | $17.17 | 760811 |
| 2024-01-11 | -8.77 | $17.25 | 1.2M |
| 2024-01-10 | -4.09 | $17.33 | 1.1M |
| 2024-01-09 | -8.98 | $17.21 | 5.8M |
| 2024-01-08 | -7.98 | $17.21 | 1.4M |
| 2024-01-05 | -28.72 | $16.82 | 947500 |
| 2024-01-04 | -29.26 | $16.81 | 1.2M |
| 2024-01-03 | -31.91 | $16.76 | 1.4M |
| 2024-01-02 | -9.57 | $17.18 | 1.2M |
| 2023-12-29 | -15.61 | $16.99 | 659229 |
| 2023-12-28 | -2.29 | $17.30 | 538007 |
| 2023-12-27 | -1.91 | $17.31 | 886322 |
| 2023-12-26 | -5.34 | $17.22 | 582922 |
| 2023-12-22 | -13.36 | $17.01 | 534100 |
| 2023-12-21 | -15.91 | $16.94 | 671508 |
| 2023-12-20 | -21.97 | $16.78 | 1.6M |
| 2023-12-19 | -19.34 | $16.83 | 897818 |
| 2023-12-18 | -24.82 | $16.68 | 1.1M |
| 2023-12-15 | -15.33 | $16.94 | 1.6M |
| 2023-12-14 | -4.01 | $17.25 | 991849 |
| 2023-12-13 | -0.50 | $16.61 | 1.2M |
| 2023-12-12 | -26.49 | $15.73 | 468243 |
| 2023-12-11 | -14.49 | $15.83 | 541130 |
| 2023-12-08 | -15.46 | $15.81 | 654303 |
| 2023-12-07 | -17.39 | $15.77 | 564000 |
| 2023-12-06 | -19.32 | $15.73 | 579136 |
| 2023-12-05 | -10.05 | $15.85 | 521026 |
| 2023-12-04 | -1.01 | $16.03 | 593725 |
| 2023-12-01 | -0.61 | $15.69 | 645800 |
| 2023-11-30 | -24.82 | $15.12 | 978649 |
| 2023-11-29 | -36.17 | $14.96 | 504319 |
| 2023-11-28 | -25.13 | $14.97 | 384917 |
| 2023-11-27 | -21.97 | $14.98 | 644908 |
| 2023-11-24 | -26.91 | $14.87 | 226015 |
| 2023-11-22 | -28.70 | $14.83 | 541446 |
| 2023-11-21 | -31.84 | $14.76 | 435245 |
| 2023-11-20 | -23.77 | $14.94 | 847747 |
| 2023-11-17 | -21.08 | $15.00 | 1.2M |
| 2023-11-16 | -26.91 | $14.87 | 777500 |
| 2023-11-15 | -20.18 | $15.02 | 704000 |
| 2023-11-14 | -17.49 | $15.08 | 910300 |
| 2023-11-13 | -54.26 | $14.26 | 722500 |
| 2023-11-10 | -48.88 | $14.38 | 497502 |
| 2023-11-09 | -58.30 | $14.17 | 549448 |
| 2023-11-08 | -39.01 | $14.60 | 609117 |
| 2023-11-07 | -37.67 | $14.63 | 450424 |
| 2023-11-06 | -21.97 | $14.98 | 646021 |
| 2023-11-03 | -6.28 | $15.33 | 905147 |
| 2023-11-02 | -2.34 | $14.91 | 846300 |
| 2023-11-01 | -13.38 | $14.47 | 985319 |
| 2023-10-31 | -23.94 | $14.32 | 1.3M |
| 2023-10-30 | -69.01 | $13.68 | 592510 |
| 2023-10-27 | -93.18 | $13.43 | 739900 |
| 2023-10-26 | -74.64 | $13.73 | 588500 |
| 2023-10-25 | -95.65 | $13.44 | 521019 |
| 2023-10-24 | -73.05 | $13.76 | 361000 |
| 2023-10-23 | -84.51 | $13.60 | 795600 |
| 2023-10-20 | -73.83 | $13.77 | 989631 |
| 2023-10-19 | -68.79 | $13.92 | 677500 |
| 2023-10-18 | -59.36 | $14.14 | 902100 |
| 2023-10-17 | -53.16 | $14.49 | 678916 |
| 2023-10-16 | -63.29 | $14.25 | 721900 |
| 2023-10-13 | -77.78 | $13.96 | 660200 |
| 2023-10-12 | -66.67 | $14.29 | 651641 |
| 2023-10-11 | -63.00 | $14.39 | 436914 |
| 2023-10-10 | -76.19 | $14.03 | 600023 |
| 2023-10-09 | -80.95 | $13.90 | 866900 |
| 2023-10-06 | -89.74 | $13.66 | 2.4M |
| 2023-10-05 | -84.62 | $13.80 | 695400 |
| 2023-10-04 | -87.55 | $13.72 | 649729 |
| 2023-10-03 | -95.60 | $13.50 | 1.4M |
| 2023-10-02 | -95.00 | $14.02 | 751718 |
| 2023-09-29 | -94.62 | $14.35 | 976508 |
| 2023-09-28 | -93.14 | $14.48 | 1.2M |
| 2023-09-27 | -95.83 | $14.50 | 1.4M |
| 2023-09-26 | -97.62 | $14.47 | 819101 |
| 2023-09-25 | -76.33 | $14.82 | 730000 |
| 2023-09-22 | -76.97 | $14.74 | 533600 |
| 2023-09-21 | -62.90 | $14.94 | 981000 |
| 2023-09-20 | -38.66 | $15.36 | 566635 |
| 2023-09-19 | -31.12 | $15.50 | 512736 |
| 2023-09-18 | -23.45 | $15.62 | 804900 |
| 2023-09-15 | -4.78 | $16.01 | 2.7M |
| 2023-09-14 | -3.05 | $15.93 | 1.1M |
| 2023-09-13 | -5.88 | $15.30 | 1.2M |
| 2023-09-12 | -7.30 | $15.29 | 462800 |
| 2023-09-11 | -32.73 | $15.13 | 453400 |
| 2023-09-08 | -38.38 | $15.16 | 588220 |
| 2023-09-07 | -39.59 | $15.21 | 908500 |
| 2023-09-06 | -45.93 | $15.15 | 979401 |
| 2023-09-05 | -64.59 | $14.76 | 598003 |
| 2023-09-01 | -58.52 | $14.97 | 533000 |
| 2023-08-31 | -62.82 | $14.89 | 639316 |
| 2023-08-30 | -60.68 | $14.94 | 850514 |
| 2023-08-29 | -63.68 | $14.87 | 737400 |
| 2023-08-28 | -75.21 | $14.60 | 846000 |
| 2023-08-25 | -84.62 | $14.38 | 656429 |
| 2023-08-24 | -85.04 | $14.37 | 672318 |
| 2023-08-23 | -86.75 | $14.33 | 435000 |
| 2023-08-22 | -94.02 | $14.16 | 652202 |
| 2023-08-21 | -92.31 | $14.20 | 848200 |
| 2023-08-18 | -86.36 | $14.65 | 555800 |
| 2023-08-17 | -100.00 | $14.55 | 612411 |
| 2023-08-16 | -99.33 | $14.87 | 573746 |
| 2023-08-15 | -95.16 | $15.18 | 563600 |
| 2023-08-14 | -70.40 | $15.48 | 449438 |
| 2023-08-11 | -47.18 | $15.69 | 844213 |
| 2023-08-10 | -43.87 | $15.68 | 1.0M |
| 2023-08-09 | -34.84 | $15.82 | 2.6M |
| 2023-08-08 | -34.84 | $15.82 | 987400 |
| 2023-08-07 | -12.43 | $16.15 | 810800 |
| 2023-08-04 | -14.36 | $16.09 | 884634 |
| 2023-08-03 | -1.91 | $16.02 | 720200 |
| 2023-08-02 | -3.13 | $15.98 | 2.0M |
| 2023-08-01 | -6.32 | $15.75 | 721900 |
| 2023-07-31 | -8.62 | $15.71 | 643000 |
| 2023-07-28 | -17.82 | $15.55 | 660240 |
| 2023-07-27 | -26.90 | $15.33 | 595000 |
| 2023-07-26 | -13.20 | $15.60 | 678828 |
| 2023-07-25 | -20.81 | $15.45 | 460000 |
| 2023-07-24 | -9.50 | $15.63 | 1.0M |
| 2023-07-21 | -7.95 | $15.58 | 465027 |
| 2023-07-20 | -0.87 | $15.66 | 445400 |
| 2023-07-19 | -2.62 | $15.61 | 707711 |
| 2023-07-18 | -2.55 | $15.29 | 466710 |
| 2023-07-17 | -9.69 | $15.15 | 605020 |
| 2023-07-14 | -15.31 | $15.04 | 558508 |
| 2023-07-13 | -13.78 | $15.07 | 673600 |
| 2023-07-12 | -17.86 | $14.99 | 812645 |
| 2023-07-11 | -1.79 | $15.03 | 1.3M |
| 2023-07-10 | -9.72 | $14.68 | 455700 |
| 2023-07-07 | -17.36 | $14.57 | 598749 |
| 2023-07-06 | -15.97 | $14.59 | 856800 |
| 2023-07-05 | -13.94 | $14.59 | 849100 |
| 2023-07-03 | -4.03 | $14.60 | 312000 |
| 2023-06-30 | -12.27 | $14.39 | 1.1M |
| 2023-06-29 | -13.83 | $14.33 | 567243 |
| 2023-06-28 | -24.48 | $14.12 | 597300 |
| 2023-06-27 | -18.13 | $14.24 | 603206 |
| 2023-06-26 | -29.38 | $13.97 | 699829 |
| 2023-06-23 | -50.45 | $13.47 | 912000 |
| 2023-06-22 | -35.14 | $13.81 | 682500 |
| 2023-06-21 | -22.97 | $14.08 | 678400 |
| 2023-06-20 | -10.81 | $14.35 | 998042 |
| 2023-06-16 | -4.96 | $14.48 | 1.8M |
| 2023-06-15 | -14.86 | $14.26 | 915900 |
| 2023-06-14 | -15.32 | $14.25 | 832636 |
| 2023-06-13 | -13.06 | $14.30 | 625529 |
| 2023-06-12 | -7.91 | $14.35 | 735000 |
| 2023-06-09 | -4.67 | $14.41 | 503200 |
| 2023-06-08 | -5.61 | $14.39 | 920600 |
| 2023-06-07 | -4.81 | $14.35 | 1.3M |
| 2023-06-06 | -5.63 | $13.71 | 707400 |
| 2023-06-05 | -26.55 | $13.20 | 659936 |
| 2023-06-02 | -13.60 | $13.45 | 889645 |
| 2023-06-01 | -60.80 | $12.86 | 703500 |
| 2023-05-31 | -64.29 | $12.87 | 1.1M |
| 2023-05-30 | -70.00 | $12.79 | 421500 |
| 2023-05-26 | -67.86 | $12.82 | 586400 |
| 2023-05-25 | -84.29 | $12.59 | 560900 |
| 2023-05-24 | -77.88 | $12.89 | 644600 |
| 2023-05-23 | -52.21 | $13.18 | 1.3M |
| 2023-05-22 | -69.91 | $12.98 | 774444 |
| 2023-05-19 | -92.92 | $12.72 | 529725 |
| 2023-05-18 | -77.88 | $12.89 | 746600 |
| 2023-05-17 | -76.11 | $12.91 | 724245 |
| 2023-05-16 | -98.20 | $12.68 | 689330 |
| 2023-05-15 | -37.84 | $13.35 | 555646 |
| 2023-05-12 | -53.15 | $13.18 | 458300 |
| 2023-05-11 | -55.86 | $13.15 | 538700 |
| 2023-05-10 | -47.75 | $13.24 | 803200 |
| 2023-05-09 | -62.16 | $13.08 | 839036 |
| 2023-05-08 | -37.84 | $13.35 | 588605 |
| 2023-05-05 | -27.03 | $13.47 | 653000 |
| 2023-05-04 | -33.33 | $13.40 | 833500 |
| 2023-05-03 | -35.14 | $13.38 | 1.1M |
| 2023-05-02 | -61.07 | $13.17 | 618025 |
| 2023-05-01 | -43.15 | $13.49 | 1.1M |
| 2023-04-28 | -41.78 | $13.51 | 747020 |
| 2023-04-27 | -69.86 | $13.10 | 500616 |
| 2023-04-26 | -91.10 | $12.79 | 740100 |
| 2023-04-25 | -84.43 | $13.09 | 692905 |
| 2023-04-24 | -84.43 | $13.09 | 723710 |
| 2023-04-21 | -49.66 | $13.40 | 511800 |
| 2023-04-20 | -53.79 | $13.34 | 552729 |
| 2023-04-19 | -44.83 | $13.47 | 815200 |
| 2023-04-18 | -53.79 | $13.34 | 641338 |
| 2023-04-17 | -57.93 | $13.28 | 467700 |
| 2023-04-14 | -75.86 | $13.02 | 417800 |
| 2023-04-13 | -64.83 | $13.18 | 472000 |
| 2023-04-12 | -61.38 | $13.23 | 553600 |
| 2023-04-11 | -36.55 | $13.59 | 681400 |
| 2023-04-10 | -35.17 | $13.61 | 536631 |
| 2023-04-06 | -29.66 | $13.69 | 320707 |
| 2023-04-05 | -41.38 | $13.52 | 432400 |
| 2023-04-04 | -23.97 | $13.78 | 474600 |
| 2023-04-03 | -30.29 | $13.89 | 621600 |
| 2023-03-31 | -36.00 | $13.95 | 817700 |
| 2023-03-30 | -57.50 | $13.52 | 526700 |
| 2023-03-29 | -53.50 | $13.60 | 762300 |
| 2023-03-28 | -62.50 | $13.42 | 690800 |
| 2023-03-27 | -69.55 | $13.34 | 546700 |
| 2023-03-24 | -72.73 | $13.27 | 486149 |
| 2023-03-23 | -95.33 | $12.83 | 807500 |
| 2023-03-22 | -97.01 | $12.92 | 982000 |
| 2023-03-21 | -63.78 | $13.62 | 752207 |
| 2023-03-20 | -79.53 | $13.35 | 777719 |
| 2023-03-17 | -93.90 | $13.06 | 1.9M |
| 2023-03-16 | -70.33 | $13.64 | 2.1M |
| 2023-03-15 | -68.99 | $13.71 | 1.8M |
| 2023-03-14 | -68.22 | $13.73 | 744818 |
| 2023-03-13 | -87.98 | $13.22 | 722200 |
| 2023-03-10 | -94.29 | $13.18 | 527767 |
| 2023-03-09 | -97.70 | $13.79 | 356800 |
| 2023-03-08 | -79.31 | $14.11 | 449735 |
| 2023-03-07 | -89.95 | $13.94 | 811151 |
| 2023-03-06 | -85.81 | $14.37 | 468500 |
| 2023-03-03 | -74.40 | $14.59 | 530647 |
| 2023-03-02 | -84.06 | $14.49 | 641102 |
| 2023-03-01 | -84.54 | $14.48 | 649701 |
| 2023-02-28 | -88.30 | $14.57 | 684400 |
| 2023-02-27 | -86.17 | $14.61 | 728900 |
| 2023-02-24 | -87.77 | $14.58 | 502204 |
| 2023-02-23 | -80.32 | $14.72 | 552700 |
| 2023-02-22 | -97.24 | $14.47 | 638608 |
| 2023-02-21 | -93.37 | $14.54 | 594104 |
| 2023-02-17 | -69.48 | $15.16 | 643734 |
| 2023-02-16 | -55.76 | $15.31 | 450835 |
| 2023-02-15 | -53.94 | $15.34 | 576225 |
| 2023-02-14 | -75.15 | $14.99 | 232703 |
| 2023-02-13 | -66.67 | $15.13 | 331523 |
| 2023-02-10 | -74.55 | $15.00 | 255904 |
| 2023-02-09 | -86.67 | $14.80 | 458700 |
| 2023-02-08 | -50.23 | $15.15 | 408000 |
| 2023-02-07 | -30.93 | $15.50 | 420100 |
| 2023-02-06 | -32.20 | $15.47 | 288300 |
| 2023-02-03 | -22.46 | $15.70 | 440900 |
| 2023-02-02 | -10.59 | $15.98 | 651619 |
| 2023-02-01 | -10.70 | $15.54 | 497910 |
| 2023-01-31 | -7.26 | $15.53 | 681800 |
| 2023-01-30 | -33.52 | $15.06 | 338640 |
| 2023-01-27 | -2.79 | $15.61 | 724000 |
| 2023-01-26 | -17.83 | $15.16 | 408800 |
| 2023-01-25 | -28.66 | $14.99 | 307444 |
| 2023-01-24 | -17.83 | $15.16 | 554443 |
| 2023-01-23 | -20.81 | $15.08 | 297300 |
| 2023-01-20 | -27.17 | $14.97 | 439100 |
| 2023-01-19 | -38.73 | $14.77 | 588300 |
| 2023-01-18 | -32.37 | $14.88 | 440200 |
| 2023-01-17 | -12.72 | $15.22 | 375700 |
| 2023-01-13 | -21.97 | $15.06 | 593630 |
| 2023-01-12 | 0.00 | $15.44 | 902100 |
| 2023-01-11 | -45.93 | $14.64 | 1.1M |
| 2023-01-10 | -84.30 | $13.98 | 958800 |
| 2023-01-09 | -74.42 | $14.15 | 531100 |
| 2023-01-06 | -52.91 | $14.52 | 537400 |
| 2023-01-05 | -58.14 | $14.43 | 441100 |
| 2023-01-04 | -40.70 | $14.73 | 418032 |
| 2023-01-03 | -54.07 | $14.50 | 510647 |
| 2022-12-30 | -62.79 | $14.35 | 339300 |
| 2022-12-29 | -65.22 | $14.35 | 427100 |
| 2022-12-28 | -83.70 | $14.01 | 364230 |
| 2022-12-27 | -63.04 | $14.39 | 309049 |
| 2022-12-23 | -67.93 | $14.30 | 267380 |
| 2022-12-22 | -78.26 | $14.11 | 381900 |
| 2022-12-21 | -78.33 | $14.14 | 485200 |
| 2022-12-20 | -81.67 | $14.08 | 427400 |
| 2022-12-19 | -95.76 | $13.97 | 565844 |
| 2022-12-16 | -79.87 | $14.28 | 3.0M |
| 2022-12-15 | -68.00 | $14.70 | 702200 |
| 2022-12-14 | -44.80 | $14.99 | 1.2M |
| 2022-12-13 | -55.34 | $14.98 | 1.1M |
| 2022-12-12 | -78.64 | $14.74 | 372313 |
| 2022-12-09 | -82.52 | $14.70 | 544800 |
| 2022-12-08 | -70.87 | $14.82 | 339800 |
| 2022-12-07 | -53.21 | $14.72 | 455047 |
| 2022-12-06 | -58.33 | $14.64 | 406500 |
| 2022-12-05 | -43.02 | $14.81 | 388800 |
| 2022-12-02 | -22.67 | $15.16 | 447100 |
| 2022-12-01 | -19.40 | $15.10 | 433500 |
| 2022-11-30 | -2.71 | $15.38 | 583500 |
| 2022-11-29 | -7.94 | $15.20 | 466605 |
| 2022-11-28 | -31.78 | $14.69 | 478618 |
| 2022-11-25 | -8.88 | $15.18 | 179018 |
| 2022-11-23 | -14.02 | $15.07 | 412849 |
| 2022-11-22 | -17.29 | $15.00 | 628100 |
| 2022-11-21 | -21.70 | $14.86 | 697100 |
| 2022-11-18 | -20.00 | $14.90 | 883800 |
| 2022-11-17 | -14.07 | $14.95 | 695609 |
| 2022-11-16 | -20.53 | $14.78 | 634426 |
| 2022-11-15 | -3.42 | $15.23 | 547300 |
| 2022-11-14 | -14.45 | $14.94 | 567135 |
| 2022-11-11 | -7.98 | $15.11 | 821800 |
| 2022-11-10 | -3.47 | $15.19 | 766600 |
| 2022-11-09 | -17.05 | $14.08 | 448900 |
| 2022-11-08 | -11.98 | $14.19 | 663748 |
| 2022-11-07 | -5.53 | $14.33 | 740712 |
| 2022-11-04 | -8.33 | $14.15 | 891234 |
| 2022-11-03 | -25.76 | $13.75 | 522600 |
| 2022-11-02 | -24.75 | $13.77 | 730539 |
| 2022-11-01 | -2.55 | $14.19 | 452700 |
| 2022-10-31 | -3.98 | $13.97 | 457000 |
| 2022-10-28 | -0.59 | $13.97 | 529400 |
| 2022-10-27 | -12.88 | $13.70 | 409323 |
| 2022-10-26 | -19.02 | $13.60 | 396700 |
| 2022-10-25 | -3.80 | $13.80 | 812700 |
| 2022-10-24 | -40.31 | $13.05 | 930600 |
| 2022-10-21 | -45.99 | $13.02 | 512700 |
| 2022-10-20 | -75.43 | $12.71 | 532445 |
| 2022-10-19 | -69.88 | $13.03 | 463700 |
| 2022-10-18 | -62.58 | $13.41 | 642800 |
| 2022-10-17 | -69.21 | $13.21 | 601146 |
| 2022-10-14 | -85.59 | $12.77 | 520900 |
| 2022-10-13 | -77.94 | $13.03 | 792648 |
| 2022-10-12 | -87.28 | $12.73 | 907838 |
| 2022-10-11 | -85.50 | $12.79 | 850400 |
| 2022-10-10 | -95.40 | $12.48 | 475600 |
| 2022-10-07 | -96.19 | $12.47 | 645547 |
| 2022-10-06 | -89.01 | $12.79 | 803248 |
| 2022-10-05 | -79.82 | $13.20 | 826600 |
| 2022-10-04 | -75.34 | $13.40 | 644600 |
| 2022-10-03 | -87.67 | $12.85 | 654637 |
| 2022-09-30 | -92.83 | $12.62 | 1.1M |
| 2022-09-29 | -95.74 | $12.49 | 576400 |
| 2022-09-28 | -86.60 | $13.27 | 1.0M |
| 2022-09-27 | -96.77 | $12.86 | 801200 |
| 2022-09-26 | -95.53 | $12.91 | 754740 |
| 2022-09-23 | -95.34 | $13.75 | 1.1M |
| 2022-09-22 | -98.95 | $14.20 | 644000 |
| 2022-09-21 | -100.00 | $14.77 | 411525 |
| 2022-09-20 | -85.14 | $15.13 | 358817 |
| 2022-09-19 | -70.72 | $15.45 | 543349 |
| 2022-09-16 | -81.00 | $15.33 | 994900 |
| 2022-09-15 | -99.26 | $15.07 | 465800 |
| 2022-09-14 | -92.17 | $15.27 | 481100 |
| 2022-09-13 | -96.62 | $15.54 | 594524 |
| 2022-09-12 | -62.16 | $16.50 | 609521 |
| 2022-09-09 | -63.71 | $16.46 | 469232 |
| 2022-09-08 | -74.52 | $16.18 | 416001 |
| 2022-09-07 | -73.36 | $16.21 | 501600 |
| 2022-09-06 | -85.33 | $15.90 | 555100 |
| 2022-09-02 | -86.49 | $15.87 | 593919 |
| 2022-09-01 | -89.58 | $15.79 | 602321 |
| 2022-08-31 | -99.09 | $15.93 | 992700 |
| 2022-08-30 | -88.37 | $16.21 | 391726 |
| 2022-08-29 | -85.58 | $16.27 | 567505 |
| 2022-08-26 | -70.23 | $16.60 | 429400 |
| 2022-08-25 | -54.42 | $16.94 | 371348 |
| 2022-08-24 | -69.77 | $16.61 | 277036 |
| 2022-08-23 | -69.77 | $16.61 | 369401 |
| 2022-08-22 | -67.44 | $16.66 | 662700 |
| 2022-08-19 | -42.79 | $17.19 | 447400 |
| 2022-08-18 | -20.47 | $17.67 | 404540 |
| 2022-08-17 | -23.72 | $17.60 | 444018 |
| 2022-08-16 | -1.86 | $18.07 | 924200 |
| 2022-08-15 | -2.12 | $17.81 | 434330 |
| 2022-08-12 | -1.08 | $17.80 | 587428 |
| 2022-08-11 | -12.95 | $17.32 | 834510 |
| 2022-08-10 | -8.09 | $17.07 | 711914 |
| 2022-08-09 | -42.77 | $16.47 | 535646 |
| 2022-08-08 | -36.42 | $16.58 | 668845 |
| 2022-08-05 | -54.89 | $16.20 | 422748 |
| 2022-08-04 | -53.26 | $16.23 | 987100 |
| 2022-08-03 | -48.37 | $16.32 | 2.0M |
| 2022-08-02 | -26.09 | $16.73 | 503735 |
| 2022-08-01 | -6.52 | $17.09 | 499721 |
| 2022-07-29 | -4.35 | $17.13 | 651041 |
| 2022-07-28 | 0.00 | $17.07 | 551934 |
| 2022-07-27 | -10.58 | $16.76 | 585430 |
| 2022-07-26 | -27.88 | $16.40 | 546533 |
| 2022-07-25 | -14.90 | $16.67 | 650400 |
| 2022-07-22 | -18.27 | $16.60 | 681200 |
| 2022-07-21 | -6.90 | $16.79 | 603614 |
| 2022-07-20 | -7.39 | $16.78 | 789300 |
| 2022-07-19 | -7.61 | $16.72 | 687515 |
| 2022-07-18 | -25.89 | $16.36 | 928814 |
| 2022-07-15 | -44.16 | $16.00 | 740500 |
| 2022-07-14 | -63.96 | $15.61 | 802312 |
| 2022-07-13 | -49.24 | $15.90 | 951029 |
| 2022-07-12 | -52.79 | $16.17 | 515100 |
| 2022-07-11 | -76.75 | $15.73 | 999246 |
| 2022-07-08 | -81.84 | $15.69 | 415400 |
| 2022-07-07 | -81.10 | $15.79 | 503400 |
| 2022-07-06 | -82.35 | $15.74 | 761847 |
| 2022-07-05 | -77.22 | $16.03 | 817716 |
| 2022-07-01 | -74.60 | $16.16 | 1.5M |
| 2022-06-30 | -85.48 | $15.62 | 1.9M |
| 2022-06-29 | -89.09 | $15.86 | 837016 |
| 2022-06-28 | -81.66 | $16.21 | 878200 |
| 2022-06-27 | -76.96 | $16.46 | 1.2M |
| 2022-06-24 | -82.66 | $16.19 | 2.4M |
| 2022-06-23 | -89.22 | $15.88 | 1.6M |
| 2022-06-22 | -95.14 | $15.60 | 1.2M |
| 2022-06-21 | -96.04 | $15.74 | 1.1M |
| 2022-06-17 | -92.73 | $15.89 | 3.2M |
| 2022-06-16 | -93.17 | $15.87 | 1.1M |
| 2022-06-15 | -91.63 | $16.23 | 1.2M |
| 2022-06-14 | -94.86 | $16.09 | 963400 |
| 2022-06-13 | -98.77 | $16.50 | 746747 |
| 2022-06-10 | -91.64 | $17.89 | 669900 |
| 2022-06-09 | -70.38 | $18.50 | 521400 |
| 2022-06-08 | -41.81 | $19.32 | 629500 |
| 2022-06-07 | -29.97 | $19.66 | 647817 |
| 2022-06-06 | -41.12 | $19.34 | 930115 |
| 2022-06-03 | -44.63 | $19.35 | 593800 |
| 2022-06-02 | -48.13 | $19.59 | 667736 |
| 2022-06-01 | -51.57 | $19.50 | 936424 |
| 2022-05-31 | -47.38 | $19.66 | 781300 |
| 2022-05-27 | -38.74 | $19.99 | 516910 |
| 2022-05-26 | -56.03 | $19.51 | 1.2M |
| 2022-05-25 | -74.12 | $18.75 | 1.0M |
| 2022-05-24 | -84.00 | $18.33 | 1.3M |
| 2022-05-23 | -91.36 | $18.20 | 1.4M |
| 2022-05-20 | -91.36 | $18.20 | 807041 |
| 2022-05-19 | -88.89 | $18.94 | 806800 |
| 2022-05-18 | -68.90 | $19.64 | 684800 |
| 2022-05-17 | -45.06 | $20.46 | 424126 |
| 2022-05-16 | -65.70 | $19.75 | 511500 |
| 2022-05-13 | -67.44 | $19.69 | 1.0M |
| 2022-05-12 | -80.81 | $19.23 | 531900 |
| 2022-05-11 | -98.49 | $18.74 | 459700 |
| 2022-05-10 | -95.33 | $18.95 | 429000 |
| 2022-05-09 | -95.71 | $19.33 | 548748 |
| 2022-05-06 | -96.53 | $20.06 | 779215 |
| 2022-05-05 | -72.36 | $20.57 | 736734 |
| 2022-05-04 | -30.15 | $21.41 | 1.0M |
| 2022-05-03 | -63.82 | $20.74 | 747109 |
| 2022-05-02 | -85.43 | $20.31 | 568100 |
| 2022-04-29 | -73.65 | $20.92 | 1.2M |
| 2022-04-28 | -25.15 | $21.75 | 659000 |
| 2022-04-27 | -76.24 | $20.96 | 802100 |
| 2022-04-26 | -72.86 | $21.10 | 827227 |
| 2022-04-25 | -75.71 | $21.04 | 634932 |
| 2022-04-22 | -76.19 | $21.03 | 564100 |
| 2022-04-21 | -56.67 | $21.44 | 469300 |
| 2022-04-20 | -41.90 | $21.75 | 356908 |
| 2022-04-19 | -53.33 | $21.51 | 395449 |
| 2022-04-18 | -66.19 | $21.24 | 444800 |
| 2022-04-14 | -68.57 | $21.19 | 351602 |
| 2022-04-13 | -63.33 | $21.30 | 380908 |
| 2022-04-12 | -80.48 | $20.94 | 555800 |
| 2022-04-11 | -91.90 | $20.70 | 613443 |
| 2022-04-08 | -88.57 | $20.77 | 525119 |
| 2022-04-07 | -85.71 | $20.83 | 942008 |
| 2022-04-06 | -79.47 | $21.12 | 924039 |
| 2022-04-05 | -99.40 | $20.97 | 503225 |
| 2022-04-04 | -78.15 | $21.45 | 653200 |
| 2022-04-01 | -57.62 | $21.76 | 750500 |
| 2022-03-31 | -63.58 | $21.67 | 960300 |
| 2022-03-30 | -46.36 | $21.93 | 903200 |
| 2022-03-29 | -15.23 | $22.40 | 1.2M |
| 2022-03-28 | -49.59 | $21.65 | 463845 |
| 2022-03-25 | -43.09 | $21.73 | 698839 |
| 2022-03-24 | -82.93 | $21.24 | 744940 |
| 2022-03-23 | -43.28 | $21.39 | 417949 |
| 2022-03-22 | -17.91 | $21.90 | 612512 |
| 2022-03-21 | -24.38 | $21.77 | 404802 |
| 2022-03-18 | -12.94 | $22.00 | 1.2M |
| 2022-03-17 | -13.43 | $21.99 | 622700 |
| 2022-03-16 | -14.29 | $21.93 | 860427 |
| 2022-03-15 | -27.03 | $21.56 | 740000 |
| 2022-03-14 | -24.03 | $21.52 | 746841 |
| 2022-03-11 | -22.08 | $21.58 | 504000 |
| 2022-03-10 | -15.91 | $21.77 | 546942 |
| 2022-03-09 | -16.88 | $21.74 | 513819 |
| 2022-03-08 | -15.38 | $21.60 | 410840 |
| 2022-03-07 | -26.26 | $21.26 | 483300 |
| 2022-03-04 | -1.74 | $21.98 | 500713 |
| 2022-03-03 | -1.17 | $21.99 | 361400 |
| 2022-03-02 | -7.40 | $21.73 | 464203 |
| 2022-03-01 | -23.08 | $21.20 | 888700 |
| 2022-02-28 | -15.98 | $21.44 | 636728 |
| 2022-02-25 | -5.92 | $21.78 | 776228 |
| 2022-02-24 | -13.67 | $21.19 | 1.0M |
| 2022-02-23 | -24.00 | $20.88 | 841600 |
| 2022-02-22 | -15.33 | $21.14 | 817500 |
| 2022-02-18 | -11.33 | $21.26 | 831633 |
| 2022-02-17 | -11.03 | $20.94 | 485300 |
| 2022-02-16 | -20.83 | $20.88 | 794100 |
| 2022-02-15 | -61.45 | $19.88 | 495100 |
| 2022-02-14 | -77.04 | $19.50 | 770300 |
| 2022-02-11 | -67.94 | $19.86 | 797341 |
| 2022-02-10 | -65.35 | $20.00 | 926000 |
| 2022-02-09 | -67.33 | $19.92 | 619600 |
| 2022-02-08 | -73.02 | $19.69 | 451442 |
| 2022-02-07 | -80.20 | $19.40 | 467441 |
| 2022-02-04 | -85.89 | $19.17 | 502000 |
| 2022-02-03 | -92.86 | $19.26 | 333700 |
| 2022-02-02 | -81.32 | $19.68 | 419400 |
| 2022-02-01 | -84.34 | $19.57 | 604144 |
| 2022-01-31 | -78.30 | $19.79 | 782000 |
| 2022-01-28 | -75.55 | $19.89 | 535647 |
| 2022-01-27 | -89.94 | $19.60 | 780312 |
| 2022-01-26 | -80.18 | $19.93 | 597913 |
| 2022-01-25 | -69.82 | $20.28 | 470000 |
| 2022-01-24 | -74.85 | $20.11 | 487600 |
| 2022-01-21 | -99.20 | $20.17 | 579126 |
| 2022-01-20 | -97.64 | $20.57 | 390814 |
| 2022-01-19 | -82.52 | $20.94 | 350300 |
| 2022-01-18 | -28.62 | $21.81 | 505400 |
| 2022-01-14 | -6.21 | $22.46 | 494822 |
| 2022-01-13 | -4.48 | $22.51 | 343236 |
| 2022-01-12 | -24.13 | $21.91 | 354500 |
| 2022-01-11 | -25.87 | $21.86 | 273700 |
| 2022-01-10 | -19.58 | $22.04 | 376740 |
| 2022-01-07 | -14.34 | $22.19 | 955800 |
| 2022-01-06 | -12.24 | $22.25 | 363000 |
| 2022-01-05 | -16.08 | $22.14 | 323300 |
| 2022-01-04 | -6.64 | $22.41 | 513624 |
| 2022-01-03 | -13.74 | $22.00 | 370400 |
| 2021-12-31 | -20.23 | $21.83 | 617528 |
| 2021-12-30 | -21.76 | $21.79 | 464600 |
| 2021-12-29 | -23.66 | $21.74 | 473625 |
| 2021-12-28 | -21.76 | $21.79 | 477812 |
| 2021-12-27 | -29.77 | $21.58 | 349810 |
| 2021-12-23 | -37.40 | $21.38 | 288500 |
| 2021-12-22 | -41.79 | $21.37 | 414634 |
| 2021-12-21 | -43.21 | $21.33 | 600815 |
| 2021-12-20 | -75.71 | $20.42 | 662700 |
| 2021-12-17 | -77.44 | $20.48 | 2.2M |
| 2021-12-16 | -80.08 | $20.41 | 823701 |
| 2021-12-15 | -73.68 | $20.58 | 960657 |
| 2021-12-14 | -65.79 | $20.79 | 616400 |
| 2021-12-13 | -63.53 | $20.85 | 500200 |
| 2021-12-10 | -48.30 | $21.40 | 554424 |
| 2021-12-09 | -41.95 | $21.61 | 409000 |
| 2021-12-08 | -20.47 | $22.25 | 358612 |
| 2021-12-07 | -30.87 | $21.94 | 447902 |
| 2021-12-06 | -42.90 | $21.85 | 655744 |
| 2021-12-03 | -66.67 | $21.03 | 449742 |
| 2021-12-02 | -68.12 | $20.98 | 556100 |
| 2021-12-01 | -99.42 | $19.90 | 619241 |
| 2021-11-30 | -99.68 | $20.19 | 1.6M |
| 2021-11-29 | -71.64 | $21.36 | 878325 |
| 2021-11-26 | -77.82 | $21.19 | 319047 |
| 2021-11-24 | -39.21 | $22.44 | 289323 |
| 2021-11-23 | -40.85 | $22.17 | 326521 |
| 2021-11-22 | -39.44 | $22.21 | 322445 |
| 2021-11-19 | -42.96 | $22.11 | 281727 |
| 2021-11-18 | -31.69 | $22.43 | 421307 |
| 2021-11-17 | -37.68 | $22.26 | 384648 |
| 2021-11-16 | -38.38 | $22.24 | 493500 |
| 2021-11-15 | -30.63 | $22.46 | 446500 |
| 2021-11-12 | -36.27 | $22.30 | 387100 |
| 2021-11-11 | -17.61 | $22.83 | 342507 |
| 2021-11-10 | -23.59 | $22.66 | 410300 |
| 2021-11-09 | -30.99 | $22.45 | 614900 |
| 2021-11-08 | -26.41 | $22.58 | 499600 |
| 2021-11-05 | -7.12 | $23.10 | 647315 |
| 2021-11-04 | -23.90 | $22.40 | 569907 |
| 2021-11-03 | -10.36 | $22.74 | 623500 |
| 2021-11-02 | -38.25 | $22.04 | 497821 |
| 2021-11-01 | -41.04 | $21.97 | 635008 |
| 2021-10-29 | -64.54 | $21.38 | 857823 |
| 2021-10-28 | -53.78 | $21.65 | 677825 |
| 2021-10-27 | -40.30 | $21.94 | 1.2M |
| 2021-10-26 | -16.73 | $22.56 | 668726 |
| 2021-10-25 | -14.14 | $22.58 | 536943 |
| 2021-10-22 | -15.49 | $22.54 | 514740 |
| 2021-10-21 | -15.82 | $22.53 | 1.3M |
| 2021-10-20 | -7.74 | $22.77 | 802645 |
| 2021-10-19 | -16.16 | $22.52 | 602007 |
| 2021-10-18 | -5.39 | $22.84 | 464800 |
| 2021-10-15 | -17.07 | $22.43 | 596649 |
| 2021-10-14 | -2.38 | $22.53 | 574037 |
| 2021-10-13 | -0.75 | $22.32 | 401923 |
| 2021-10-12 | -3.72 | $21.99 | 294111 |
| 2021-10-11 | -8.52 | $21.70 | 334700 |
| 2021-10-08 | -12.09 | $21.55 | 239900 |
| 2021-10-07 | -7.55 | $21.62 | 379012 |
| 2021-10-06 | -21.84 | $21.27 | 769300 |
| 2021-10-05 | -30.10 | $21.10 | 534327 |
| 2021-10-04 | -3.88 | $21.64 | 588921 |
| 2021-10-01 | -10.87 | $21.30 | 620400 |
| 2021-09-30 | -60.11 | $20.41 | 500700 |
| 2021-09-29 | -25.53 | $21.06 | 738642 |
| 2021-09-28 | -46.28 | $20.67 | 800304 |
| 2021-09-27 | -67.71 | $20.28 | 557804 |
| 2021-09-24 | -62.25 | $20.43 | 287438 |
| 2021-09-23 | -53.43 | $20.61 | 270034 |
| 2021-09-22 | -65.69 | $20.36 | 277234 |
| 2021-09-21 | -79.41 | $20.08 | 333400 |
| 2021-09-20 | -78.92 | $20.09 | 463543 |
| 2021-09-17 | -86.83 | $20.25 | 1.1M |
| 2021-09-16 | -50.29 | $20.82 | 332846 |
| 2021-09-15 | -55.43 | $20.73 | 316946 |
| 2021-09-14 | -60.00 | $20.65 | 315900 |
| 2021-09-13 | -53.71 | $20.76 | 572200 |
| 2021-09-10 | -95.43 | $20.03 | 471147 |
| 2021-09-09 | -67.91 | $20.55 | 719800 |
| 2021-09-08 | -49.20 | $20.90 | 529042 |
| 2021-09-07 | -35.83 | $21.15 | 273949 |
| 2021-09-03 | -24.06 | $21.37 | 391849 |
| 2021-09-02 | -25.00 | $21.45 | 527300 |
| 2021-09-01 | -26.00 | $21.43 | 818400 |
| 2021-08-31 | -36.50 | $21.22 | 652900 |
| 2021-08-30 | -36.00 | $21.23 | 446828 |
| 2021-08-27 | -25.00 | $21.45 | 566340 |
| 2021-08-26 | -52.50 | $20.90 | 350505 |
| 2021-08-25 | -40.50 | $21.14 | 320440 |
| 2021-08-24 | -48.50 | $20.98 | 390613 |
| 2021-08-23 | -66.00 | $20.63 | 326800 |
| 2021-08-20 | -67.50 | $20.60 | 564218 |
| 2021-08-19 | -78.50 | $20.38 | 369609 |
| 2021-08-18 | -82.95 | $20.49 | 366300 |
| 2021-08-17 | -81.82 | $20.51 | 531611 |
| 2021-08-16 | -52.43 | $20.98 | 346700 |
| 2021-08-13 | -24.31 | $21.42 | 286904 |
| 2021-08-12 | -23.85 | $21.43 | 333400 |
| 2021-08-11 | -14.22 | $21.64 | 300600 |
| 2021-08-10 | -30.04 | $21.47 | 223544 |
| 2021-08-09 | -43.93 | $21.34 | 331030 |
| 2021-08-06 | -26.50 | $21.85 | 454439 |
| 2021-08-05 | -42.05 | $21.41 | 534201 |
| 2021-08-04 | -69.96 | $20.62 | 334510 |
| 2021-08-03 | -53.71 | $21.08 | 616318 |
| 2021-08-02 | -53.71 | $21.08 | 548008 |
| 2021-07-30 | -42.40 | $21.40 | 636749 |
| 2021-07-29 | -48.41 | $21.23 | 620000 |
| 2021-07-28 | -50.53 | $21.17 | 332200 |
| 2021-07-27 | -53.71 | $21.08 | 291747 |
| 2021-07-26 | -49.82 | $21.19 | 296318 |
| 2021-07-23 | -57.60 | $20.97 | 551938 |
| 2021-07-22 | -60.07 | $20.90 | 278000 |
| 2021-07-21 | -32.51 | $21.68 | 642900 |
| 2021-07-20 | -52.65 | $21.11 | 768110 |
| 2021-07-19 | -86.93 | $20.14 | 771600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
8.81
2026-07-15
Close Price
$21.39
Vol: 1.7M
Average Directional Index - Detailed Analysis
Minimum
8.42
Average
19.57
Maximum
46.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 8.81 | $21.39 | 1.7M |
| 2026-07-14 | 9.13 | $21.36 | 1.7M |
| 2026-07-13 | 9.55 | $21.34 | 729200 |
| 2026-07-10 | 9.75 | $21.29 | 707600 |
| 2026-07-09 | 9.86 | $21.25 | 897036 |
| 2026-07-08 | 10.10 | $21.31 | 1.4M |
| 2026-07-07 | 10.41 | $21.42 | 1.1M |
| 2026-07-06 | 10.88 | $21.31 | 1.4M |
| 2026-07-02 | 11.37 | $21.27 | 1.3M |
| 2026-07-01 | 11.54 | $21.05 | 1.9M |
| 2026-06-30 | 11.45 | $20.91 | 1.7M |
| 2026-06-29 | 11.47 | $21.44 | 2.2M |
| 2026-06-26 | 12.05 | $21.88 | 4.1M |
| 2026-06-25 | 12.43 | $21.69 | 1.7M |
| 2026-06-24 | 12.80 | $21.84 | 3.8M |
| 2026-06-23 | 13.43 | $21.66 | 1.4M |
| 2026-06-22 | 13.96 | $21.25 | 1.4M |
| 2026-06-18 | 14.32 | $21.13 | 2.4M |
| 2026-06-17 | 14.51 | $21.17 | 1.9M |
| 2026-06-16 | 14.89 | $21.71 | 1.7M |
| 2026-06-15 | 15.59 | $21.72 | 2.0M |
| 2026-06-12 | 16.22 | $22.09 | 1.8M |
| 2026-06-11 | 16.53 | $21.97 | 2.3M |
| 2026-06-10 | 17.12 | $21.40 | 6.7M |
| 2026-06-09 | 17.92 | $22.53 | 1.3M |
| 2026-06-08 | 17.22 | $22.19 | 1.2M |
| 2026-06-05 | 16.81 | $22.40 | 912543 |
| 2026-06-04 | 16.45 | $21.94 | 880430 |
| 2026-06-03 | 16.47 | $21.78 | 987400 |
| 2026-06-02 | 16.79 | $21.91 | 601013 |
| 2026-06-01 | 17.13 | $21.70 | 1.1M |
| 2026-05-29 | 17.53 | $22.02 | 1.3M |
| 2026-05-28 | 17.45 | $22.44 | 701000 |
| 2026-05-27 | 17.14 | $22.31 | 1.1M |
| 2026-05-26 | 16.59 | $22.34 | 1.3M |
| 2026-05-22 | 16.10 | $21.96 | 1.3M |
| 2026-05-21 | 15.95 | $21.82 | 1.6M |
| 2026-05-20 | 15.79 | $21.42 | 865812 |
| 2026-05-19 | 16.34 | $21.12 | 809345 |
| 2026-05-18 | 17.19 | $21.04 | 954100 |
| 2026-05-15 | 17.91 | $20.91 | 1.1M |
| 2026-05-14 | 18.73 | $21.17 | 702900 |
| 2026-05-13 | 19.50 | $21.15 | 847300 |
| 2026-05-12 | 20.31 | $21.59 | 715300 |
| 2026-05-11 | 20.49 | $21.79 | 702818 |
| 2026-05-08 | 20.44 | $21.77 | 640535 |
| 2026-05-07 | 20.29 | $21.94 | 630500 |
| 2026-05-06 | 19.87 | $22.16 | 880400 |
| 2026-05-05 | 19.14 | $21.99 | 837205 |
| 2026-05-04 | 18.48 | $21.71 | 1.1M |
| 2026-05-01 | 18.10 | $21.51 | 2.0M |
| 2026-04-30 | 17.81 | $21.62 | 2.1M |
| 2026-04-29 | 17.18 | $21.65 | 1.3M |
| 2026-04-28 | 16.66 | $21.20 | 967400 |
| 2026-04-27 | 16.46 | $21.24 | 668200 |
| 2026-04-24 | 16.55 | $20.91 | 1.3M |
| 2026-04-23 | 16.73 | $20.94 | 1.4M |
| 2026-04-22 | 17.11 | $20.76 | 1.3M |
| 2026-04-21 | 17.51 | $21.09 | 1.4M |
| 2026-04-20 | 17.32 | $21.40 | 1.2M |
| 2026-04-17 | 16.66 | $21.73 | 873723 |
| 2026-04-16 | 15.96 | $21.27 | 563900 |
| 2026-04-15 | 15.68 | $21.13 | 1.3M |
| 2026-04-14 | 15.58 | $20.97 | 1.1M |
| 2026-04-13 | 15.67 | $20.75 | 1.1M |
| 2026-04-10 | 15.99 | $20.73 | 821800 |
| 2026-04-09 | 16.36 | $20.37 | 1.2M |
| 2026-04-08 | 17.10 | $20.16 | 1.5M |
| 2026-04-07 | 17.95 | $19.88 | 909500 |
| 2026-04-06 | 18.35 | $19.43 | 787300 |
| 2026-04-02 | 17.86 | $19.42 | 1.4M |
| 2026-04-01 | 17.35 | $19.25 | 946342 |
| 2026-03-31 | 16.47 | $19.12 | 1.7M |
| 2026-03-30 | 15.54 | $18.89 | 1.4M |
| 2026-03-27 | 14.77 | $18.77 | 1.4M |
| 2026-03-26 | 13.73 | $19.15 | 1.1M |
| 2026-03-25 | 12.97 | $19.16 | 738641 |
| 2026-03-24 | 12.16 | $19.18 | 918600 |
| 2026-03-23 | 11.32 | $19.42 | 1.3M |
| 2026-03-20 | 10.70 | $19.39 | 2.3M |
| 2026-03-19 | 10.05 | $20.26 | 2.3M |
| 2026-03-18 | 9.88 | $20.08 | 1.2M |
| 2026-03-17 | 10.10 | $20.66 | 1.1M |
| 2026-03-16 | 10.40 | $20.39 | 660600 |
| 2026-03-13 | 10.87 | $20.15 | 1.0M |
| 2026-03-12 | 11.37 | $20.44 | 855500 |
| 2026-03-11 | 11.76 | $20.59 | 630400 |
| 2026-03-10 | 12.32 | $20.70 | 674200 |
| 2026-03-09 | 12.89 | $20.74 | 843427 |
| 2026-03-06 | 13.54 | $20.85 | 909800 |
| 2026-03-05 | 13.59 | $21.38 | 2.9M |
| 2026-03-04 | 13.42 | $21.31 | 1.2M |
| 2026-03-03 | 13.23 | $21.00 | 697236 |
| 2026-03-02 | 13.47 | $20.99 | 997536 |
| 2026-02-27 | 13.13 | $20.92 | 1.4M |
| 2026-02-26 | 12.78 | $20.77 | 1.0M |
| 2026-02-25 | 12.87 | $20.53 | 578449 |
| 2026-02-24 | 13.17 | $20.48 | 901700 |
| 2026-02-23 | 13.42 | $20.56 | 1.1M |
| 2026-02-20 | 13.72 | $20.28 | 949434 |
| 2026-02-19 | 14.43 | $20.00 | 875717 |
| 2026-02-18 | 15.08 | $20.28 | 862600 |
| 2026-02-17 | 15.44 | $20.54 | 909600 |
| 2026-02-13 | 15.42 | $20.59 | 1.6M |
| 2026-02-12 | 15.41 | $20.21 | 1.7M |
| 2026-02-11 | 15.30 | $20.54 | 1.5M |
| 2026-02-10 | 14.71 | $21.43 | 1.2M |
| 2026-02-09 | 15.00 | $21.00 | 1.1M |
| 2026-02-06 | 15.73 | $20.98 | 1.3M |
| 2026-02-05 | 16.20 | $21.00 | 1.0M |
| 2026-02-04 | 16.99 | $20.75 | 708352 |
| 2026-02-03 | 17.64 | $20.06 | 1.3M |
| 2026-02-02 | 16.93 | $19.87 | 994900 |
| 2026-01-30 | 16.33 | $20.01 | 1.5M |
| 2026-01-29 | 15.66 | $19.78 | 1.0M |
| 2026-01-28 | 14.40 | $19.41 | 1.0M |
| 2026-01-27 | 13.07 | $19.70 | 1.5M |
| 2026-01-26 | 11.96 | $19.80 | 1.3M |
| 2026-01-23 | 11.10 | $19.99 | 1.4M |
| 2026-01-22 | 10.25 | $20.21 | 1.1M |
| 2026-01-21 | 9.82 | $20.58 | 1.8M |
| 2026-01-20 | 9.81 | $20.85 | 1.5M |
| 2026-01-16 | 10.25 | $21.05 | 2.4M |
| 2026-01-15 | 10.71 | $20.96 | 888644 |
| 2026-01-14 | 10.63 | $21.01 | 1.6M |
| 2026-01-13 | 10.80 | $20.79 | 1.4M |
| 2026-01-12 | 10.85 | $20.91 | 1.4M |
| 2026-01-09 | 10.80 | $20.97 | 3.0M |
| 2026-01-08 | 10.52 | $21.07 | 1.6M |
| 2026-01-07 | 10.23 | $20.64 | 2.5M |
| 2026-01-06 | 10.20 | $20.89 | 1.6M |
| 2026-01-05 | 10.41 | $20.72 | 1.6M |
| 2026-01-02 | 10.93 | $20.64 | 1.4M |
| 2025-12-31 | 11.48 | $20.54 | 1.2M |
| 2025-12-30 | 11.71 | $20.80 | 1.8M |
| 2025-12-29 | 11.15 | $20.92 | 864843 |
| 2025-12-26 | 10.40 | $21.02 | 641000 |
| 2025-12-24 | 9.75 | $20.93 | 435500 |
| 2025-12-23 | 9.24 | $20.60 | 1.1M |
| 2025-12-22 | 9.27 | $20.58 | 949600 |
| 2025-12-19 | 9.31 | $20.60 | 4.4M |
| 2025-12-18 | 9.46 | $20.49 | 1.1M |
| 2025-12-17 | 9.20 | $20.27 | 1.1M |
| 2025-12-16 | 9.22 | $19.78 | 1.1M |
| 2025-12-15 | 9.39 | $20.18 | 1.5M |
| 2025-12-12 | 9.72 | $19.83 | 1.9M |
| 2025-12-11 | 10.06 | $20.14 | 1.7M |
| 2025-12-10 | 10.29 | $20.11 | 1.6M |
| 2025-12-09 | 10.54 | $19.88 | 865838 |
| 2025-12-08 | 10.69 | $19.61 | 691129 |
| 2025-12-05 | 10.37 | $19.68 | 1.1M |
| 2025-12-04 | 10.23 | $19.74 | 1.4M |
| 2025-12-03 | 10.09 | $19.69 | 1.7M |
| 2025-12-02 | 10.11 | $19.78 | 1.1M |
| 2025-12-01 | 10.25 | $20.23 | 1.3M |
| 2025-11-28 | 10.50 | $20.57 | 465127 |
| 2025-11-26 | 10.46 | $20.49 | 1.3M |
| 2025-11-25 | 10.17 | $20.64 | 1.0M |
| 2025-11-24 | 9.98 | $20.14 | 1.3M |
| 2025-11-21 | 10.50 | $20.15 | 1.3M |
| 2025-11-20 | 10.96 | $19.65 | 763205 |
| 2025-11-19 | 10.91 | $19.57 | 698832 |
| 2025-11-18 | 10.78 | $19.92 | 679200 |
| 2025-11-17 | 10.73 | $19.72 | 878726 |
| 2025-11-14 | 10.70 | $20.17 | 999836 |
| 2025-11-13 | 11.19 | $20.05 | 1.2M |
| 2025-11-12 | 11.69 | $20.17 | 2.0M |
| 2025-11-11 | 12.21 | $20.16 | 1.1M |
| 2025-11-10 | 12.78 | $19.81 | 1.0M |
| 2025-11-07 | 13.39 | $20.25 | 1.1M |
| 2025-11-06 | 13.86 | $19.95 | 1.4M |
| 2025-11-05 | 13.99 | $19.87 | 1.3M |
| 2025-11-04 | 14.11 | $19.77 | 2.5M |
| 2025-11-03 | 13.99 | $19.54 | 2.1M |
| 2025-10-31 | 13.34 | $19.07 | 1.5M |
| 2025-10-30 | 12.92 | $19.18 | 2.6M |
| 2025-10-29 | 12.59 | $19.09 | 2.4M |
| 2025-10-28 | 12.15 | $19.12 | 1.6M |
| 2025-10-27 | 12.27 | $19.84 | 805500 |
| 2025-10-24 | 12.43 | $19.89 | 594557 |
| 2025-10-23 | 12.26 | $19.88 | 781841 |
| 2025-10-22 | 12.39 | $19.81 | 1.2M |
| 2025-10-21 | 12.53 | $19.48 | 1.5M |
| 2025-10-20 | 13.04 | $19.31 | 1.1M |
| 2025-10-17 | 13.58 | $19.48 | 1.4M |
| 2025-10-16 | 14.14 | $19.34 | 1.1M |
| 2025-10-15 | 14.45 | $19.35 | 911400 |
| 2025-10-14 | 15.20 | $19.27 | 1.6M |
| 2025-10-13 | 15.40 | $19.16 | 1.2M |
| 2025-10-10 | 15.44 | $18.99 | 1.2M |
| 2025-10-09 | 15.48 | $19.57 | 560100 |
| 2025-10-08 | 16.15 | $19.69 | 586921 |
| 2025-10-07 | 16.98 | $19.67 | 973907 |
| 2025-10-06 | 17.56 | $19.93 | 1.7M |
| 2025-10-03 | 17.55 | $19.99 | 2.0M |
| 2025-10-02 | 17.53 | $20.24 | 1.6M |
| 2025-10-01 | 17.52 | $20.37 | 1.7M |
| 2025-09-30 | 17.30 | $20.15 | 2.5M |
| 2025-09-29 | 17.49 | $20.19 | 1.6M |
| 2025-09-26 | 17.69 | $20.09 | 2.1M |
| 2025-09-25 | 17.65 | $20.08 | 2.4M |
| 2025-09-24 | 17.60 | $19.92 | 2.1M |
| 2025-09-23 | 17.56 | $20.20 | 1.1M |
| 2025-09-22 | 17.17 | $20.09 | 1.1M |
| 2025-09-19 | 16.79 | $20.29 | 3.1M |
| 2025-09-18 | 16.28 | $20.37 | 1.2M |
| 2025-09-17 | 15.52 | $20.19 | 1.5M |
| 2025-09-16 | 14.73 | $20.15 | 1.8M |
| 2025-09-15 | 14.41 | $20.21 | 1.8M |
| 2025-09-12 | 14.08 | $20.15 | 2.1M |
| 2025-09-11 | 13.73 | $19.77 | 1.5M |
| 2025-09-10 | 13.87 | $19.39 | 1.8M |
| 2025-09-09 | 14.47 | $19.40 | 1.3M |
| 2025-09-08 | 14.99 | $19.67 | 1.9M |
| 2025-09-05 | 15.48 | $20.11 | 1.4M |
| 2025-09-04 | 14.95 | $20.13 | 1.1M |
| 2025-09-03 | 14.76 | $19.85 | 1.2M |
| 2025-09-02 | 14.79 | $19.83 | 1.3M |
| 2025-08-29 | 14.57 | $20.01 | 1.6M |
| 2025-08-28 | 13.80 | $20.06 | 1.2M |
| 2025-08-27 | 13.01 | $19.95 | 1.5M |
| 2025-08-26 | 12.26 | $19.60 | 2.0M |
| 2025-08-25 | 11.59 | $19.75 | 1.8M |
| 2025-08-22 | 10.88 | $20.04 | 1.5M |
| 2025-08-21 | 10.13 | $19.44 | 1.2M |
| 2025-08-20 | 10.38 | $19.30 | 988700 |
| 2025-08-19 | 10.63 | $19.38 | 877433 |
| 2025-08-18 | 10.90 | $18.90 | 758400 |
| 2025-08-15 | 11.29 | $19.02 | 1.2M |
| 2025-08-14 | 11.80 | $19.01 | 1.3M |
| 2025-08-13 | 12.26 | $19.22 | 1.3M |
| 2025-08-12 | 12.76 | $18.95 | 1.2M |
| 2025-08-11 | 12.79 | $18.39 | 1.2M |
| 2025-08-08 | 12.53 | $18.42 | 1.6M |
| 2025-08-07 | 12.60 | $18.93 | 1.6M |
| 2025-08-06 | 13.17 | $19.24 | 1.5M |
| 2025-08-05 | 13.34 | $19.10 | 1.3M |
| 2025-08-04 | 14.01 | $18.78 | 1.6M |
| 2025-08-01 | 14.26 | $18.50 | 2.8M |
| 2025-07-31 | 14.52 | $18.72 | 2.6M |
| 2025-07-30 | 14.69 | $18.61 | 3.7M |
| 2025-07-29 | 14.88 | $19.13 | 1.5M |
| 2025-07-28 | 15.43 | $18.60 | 1.5M |
| 2025-07-25 | 15.49 | $18.77 | 1.2M |
| 2025-07-24 | 15.56 | $18.95 | 1.0M |
| 2025-07-23 | 15.99 | $19.04 | 1.0M |
| 2025-07-22 | 16.36 | $18.89 | 1.2M |
| 2025-07-21 | 16.62 | $18.61 | 772645 |
| 2025-07-18 | 16.85 | $18.55 | 1.7M |
| 2025-07-17 | 17.00 | $18.80 | 2.3M |
| 2025-07-16 | 17.47 | $18.72 | 1.8M |
| 2025-07-15 | 17.63 | $18.29 | 1.3M |
| 2025-07-14 | 17.56 | $18.67 | 1.4M |
| 2025-07-11 | 17.69 | $18.42 | 1.6M |
| 2025-07-10 | 17.65 | $18.43 | 1.1M |
| 2025-07-09 | 17.62 | $18.19 | 948800 |
| 2025-07-08 | 17.04 | $18.07 | 877100 |
| 2025-07-07 | 16.44 | $18.16 | 1.5M |
| 2025-07-03 | 15.80 | $18.64 | 1.0M |
| 2025-07-02 | 15.50 | $18.51 | 2.3M |
| 2025-07-01 | 15.18 | $18.62 | 1.2M |
| 2025-06-30 | 14.94 | $18.57 | 1.3M |
| 2025-06-27 | 14.10 | $18.69 | 3.7M |
| 2025-06-26 | 13.50 | $18.69 | 3.9M |
| 2025-06-25 | 12.59 | $18.15 | 2.4M |
| 2025-06-24 | 11.65 | $18.95 | 1.2M |
| 2025-06-23 | 11.41 | $19.12 | 1.5M |
| 2025-06-20 | 11.10 | $19.02 | 5.8M |
| 2025-06-18 | 11.06 | $19.27 | 1.5M |
| 2025-06-17 | 11.16 | $19.22 | 1.2M |
| 2025-06-16 | 11.27 | $19.26 | 1.6M |
| 2025-06-13 | 11.36 | $19.29 | 1.2M |
| 2025-06-12 | 11.56 | $19.66 | 1.1M |
| 2025-06-11 | 12.09 | $19.65 | 930300 |
| 2025-06-10 | 12.63 | $19.94 | 1.1M |
| 2025-06-09 | 13.00 | $19.80 | 1.8M |
| 2025-06-06 | 13.40 | $19.55 | 993700 |
| 2025-06-05 | 13.91 | $19.15 | 1.1M |
| 2025-06-04 | 14.08 | $19.22 | 629404 |
| 2025-06-03 | 14.38 | $19.27 | 610700 |
| 2025-06-02 | 14.75 | $19.24 | 877712 |
| 2025-05-30 | 15.01 | $19.26 | 1.0M |
| 2025-05-29 | 15.51 | $19.51 | 1.5M |
| 2025-05-28 | 16.03 | $19.08 | 1.6M |
| 2025-05-27 | 16.40 | $19.41 | 1.1M |
| 2025-05-23 | 16.91 | $19.01 | 799488 |
| 2025-05-22 | 16.95 | $19.00 | 744400 |
| 2025-05-21 | 16.99 | $19.04 | 614117 |
| 2025-05-20 | 17.22 | $19.67 | 891639 |
| 2025-05-19 | 18.03 | $20.13 | 732400 |
| 2025-05-16 | 18.81 | $20.29 | 881500 |
| 2025-05-15 | 19.58 | $20.10 | 550700 |
| 2025-05-14 | 20.55 | $19.88 | 598120 |
| 2025-05-13 | 21.62 | $20.23 | 1.0M |
| 2025-05-12 | 22.41 | $20.58 | 1.7M |
| 2025-05-09 | 23.24 | $19.60 | 773309 |
| 2025-05-08 | 23.73 | $19.53 | 553543 |
| 2025-05-07 | 24.24 | $19.37 | 1.5M |
| 2025-05-06 | 24.83 | $19.27 | 1.1M |
| 2025-05-05 | 25.08 | $19.37 | 970616 |
| 2025-05-02 | 25.54 | $19.78 | 1.1M |
| 2025-05-01 | 26.34 | $19.60 | 1.3M |
| 2025-04-30 | 26.86 | $19.10 | 1.3M |
| 2025-04-29 | 26.85 | $19.54 | 989900 |
| 2025-04-28 | 27.35 | $19.79 | 786900 |
| 2025-04-25 | 27.94 | $19.60 | 679101 |
| 2025-04-24 | 28.41 | $19.60 | 973900 |
| 2025-04-23 | 29.04 | $19.79 | 920900 |
| 2025-04-22 | 29.83 | $19.81 | 725500 |
| 2025-04-21 | 30.29 | $19.46 | 919900 |
| 2025-04-17 | 30.63 | $19.92 | 1.0M |
| 2025-04-16 | 31.13 | $19.30 | 646036 |
| 2025-04-15 | 31.06 | $19.05 | 1.2M |
| 2025-04-14 | 30.60 | $18.89 | 987500 |
| 2025-04-11 | 30.00 | $18.69 | 777627 |
| 2025-04-10 | 29.02 | $18.57 | 1.2M |
| 2025-04-09 | 27.99 | $19.00 | 1.5M |
| 2025-04-08 | 26.91 | $17.49 | 1.9M |
| 2025-04-07 | 25.27 | $18.11 | 1.8M |
| 2025-04-04 | 23.39 | $18.33 | 1.5M |
| 2025-04-03 | 21.73 | $19.47 | 912900 |
| 2025-04-02 | 20.58 | $21.18 | 773609 |
| 2025-04-01 | 20.23 | $20.73 | 1.9M |
| 2025-03-31 | 19.35 | $20.95 | 2.0M |
| 2025-03-28 | 18.70 | $21.03 | 883800 |
| 2025-03-27 | 18.19 | $21.12 | 722823 |
| 2025-03-26 | 17.82 | $21.32 | 512000 |
| 2025-03-25 | 17.50 | $21.31 | 846800 |
| 2025-03-24 | 17.18 | $21.49 | 1.1M |
| 2025-03-21 | 16.77 | $21.09 | 1.6M |
| 2025-03-20 | 16.05 | $21.48 | 811721 |
| 2025-03-19 | 15.83 | $21.62 | 1.1M |
| 2025-03-18 | 15.58 | $21.28 | 2.2M |
| 2025-03-17 | 15.14 | $21.63 | 937342 |
| 2025-03-14 | 14.65 | $21.33 | 941200 |
| 2025-03-13 | 13.77 | $20.99 | 1.6M |
| 2025-03-12 | 12.84 | $21.59 | 1.4M |
| 2025-03-11 | 12.08 | $21.71 | 1.9M |
| 2025-03-10 | 11.57 | $22.29 | 3.5M |
| 2025-03-07 | 11.36 | $22.51 | 1.0M |
| 2025-03-06 | 11.53 | $22.52 | 784400 |
| 2025-03-05 | 11.87 | $23.06 | 750934 |
| 2025-03-04 | 12.37 | $22.81 | 1.2M |
| 2025-03-03 | 12.74 | $22.87 | 1.8M |
| 2025-02-28 | 13.27 | $23.06 | 2.6M |
| 2025-02-27 | 13.61 | $22.96 | 784900 |
| 2025-02-26 | 13.97 | $23.11 | 605738 |
| 2025-02-25 | 14.60 | $23.19 | 979600 |
| 2025-02-24 | 15.27 | $23.08 | 834402 |
| 2025-02-21 | 15.83 | $22.76 | 1.2M |
| 2025-02-20 | 16.30 | $22.97 | 1.2M |
| 2025-02-19 | 17.14 | $23.53 | 1.3M |
| 2025-02-18 | 17.62 | $23.60 | 1.1M |
| 2025-02-14 | 18.41 | $23.88 | 1.2M |
| 2025-02-13 | 18.46 | $24.75 | 1.5M |
| 2025-02-12 | 18.26 | $24.08 | 1.6M |
| 2025-02-11 | 18.42 | $23.75 | 1.0M |
| 2025-02-10 | 19.13 | $23.27 | 794628 |
| 2025-02-07 | 20.06 | $23.48 | 592600 |
| 2025-02-06 | 21.06 | $23.33 | 526547 |
| 2025-02-05 | 21.91 | $23.23 | 712316 |
| 2025-02-04 | 22.70 | $22.73 | 533037 |
| 2025-02-03 | 22.88 | $22.79 | 893100 |
| 2025-01-31 | 23.09 | $23.04 | 688528 |
| 2025-01-30 | 23.61 | $23.19 | 656029 |
| 2025-01-29 | 24.18 | $22.87 | 969707 |
| 2025-01-28 | 24.78 | $23.57 | 1.2M |
| 2025-01-27 | 26.04 | $23.83 | 1.3M |
| 2025-01-24 | 27.26 | $22.96 | 614211 |
| 2025-01-23 | 27.48 | $22.60 | 779500 |
| 2025-01-22 | 27.19 | $22.26 | 532200 |
| 2025-01-21 | 27.04 | $22.73 | 775600 |
| 2025-01-17 | 27.18 | $22.65 | 551143 |
| 2025-01-16 | 27.37 | $22.90 | 803910 |
| 2025-01-15 | 27.13 | $22.46 | 779400 |
| 2025-01-14 | 26.49 | $22.08 | 1.5M |
| 2025-01-13 | 25.69 | $22.45 | 812200 |
| 2025-01-10 | 24.62 | $21.98 | 1.6M |
| 2025-01-08 | 23.54 | $22.81 | 977400 |
| 2025-01-07 | 23.00 | $23.11 | 1.1M |
| 2025-01-06 | 22.51 | $23.42 | 947911 |
| 2025-01-03 | 22.40 | $24.02 | 1.2M |
| 2025-01-02 | 22.85 | $23.90 | 749019 |
| 2024-12-31 | 23.32 | $24.16 | 1.3M |
| 2024-12-30 | 23.97 | $23.99 | 1.1M |
| 2024-12-27 | 24.30 | $23.99 | 900613 |
| 2024-12-26 | 24.97 | $24.15 | 1.5M |
| 2024-12-24 | 25.78 | $24.10 | 373440 |
| 2024-12-23 | 26.49 | $23.86 | 1.1M |
| 2024-12-20 | 27.08 | $23.89 | 10.4M |
| 2024-12-19 | 27.92 | $23.97 | 1.8M |
| 2024-12-18 | 28.89 | $24.10 | 1.9M |
| 2024-12-17 | 29.98 | $25.16 | 2.0M |
| 2024-12-16 | 30.48 | $25.45 | 1.9M |
| 2024-12-13 | 30.55 | $25.35 | 1.3M |
| 2024-12-12 | 31.16 | $25.20 | 1.4M |
| 2024-12-11 | 31.80 | $25.00 | 1.6M |
| 2024-12-10 | 32.76 | $24.94 | 2.3M |
| 2024-12-09 | 33.77 | $25.32 | 1.0M |
| 2024-12-06 | 34.14 | $25.51 | 886240 |
| 2024-12-05 | 34.22 | $25.51 | 821100 |
| 2024-12-04 | 34.52 | $25.43 | 1.0M |
| 2024-12-03 | 34.85 | $25.34 | 803800 |
| 2024-12-02 | 35.06 | $25.63 | 1.4M |
| 2024-11-29 | 35.29 | $25.85 | 734203 |
| 2024-11-27 | 34.52 | $26.08 | 1.3M |
| 2024-11-26 | 33.81 | $25.63 | 1.2M |
| 2024-11-25 | 33.48 | $25.59 | 1.8M |
| 2024-11-22 | 33.12 | $25.22 | 1.0M |
| 2024-11-21 | 33.21 | $25.00 | 1.4M |
| 2024-11-20 | 33.53 | $24.95 | 655400 |
| 2024-11-19 | 33.97 | $24.98 | 1.1M |
| 2024-11-18 | 34.44 | $24.92 | 1.6M |
| 2024-11-15 | 34.98 | $24.60 | 1.2M |
| 2024-11-14 | 35.91 | $24.48 | 1.2M |
| 2024-11-13 | 36.74 | $24.72 | 812800 |
| 2024-11-12 | 37.17 | $24.70 | 1.1M |
| 2024-11-11 | 37.55 | $25.18 | 1.1M |
| 2024-11-08 | 37.24 | $25.00 | 2.7M |
| 2024-11-07 | 36.91 | $25.09 | 1.6M |
| 2024-11-06 | 36.61 | $25.08 | 2.1M |
| 2024-11-05 | 36.29 | $24.87 | 1.3M |
| 2024-11-04 | 36.55 | $24.39 | 888647 |
| 2024-11-01 | 37.10 | $24.20 | 1.1M |
| 2024-10-31 | 37.69 | $24.49 | 1.6M |
| 2024-10-30 | 37.71 | $24.59 | 1.3M |
| 2024-10-29 | 37.89 | $24.35 | 1.5M |
| 2024-10-28 | 38.16 | $24.60 | 1.6M |
| 2024-10-25 | 38.26 | $24.01 | 562601 |
| 2024-10-24 | 38.66 | $24.27 | 525924 |
| 2024-10-23 | 38.66 | $24.34 | 412000 |
| 2024-10-22 | 38.76 | $24.21 | 529425 |
| 2024-10-21 | 38.87 | $24.19 | 658300 |
| 2024-10-18 | 38.43 | $24.74 | 442000 |
| 2024-10-17 | 37.55 | $24.45 | 1.9M |
| 2024-10-16 | 36.72 | $24.65 | 764600 |
| 2024-10-15 | 35.85 | $24.34 | 1.2M |
| 2024-10-14 | 35.01 | $23.77 | 754640 |
| 2024-10-11 | 34.68 | $23.56 | 954100 |
| 2024-10-10 | 34.48 | $23.32 | 1.5M |
| 2024-10-09 | 34.48 | $23.22 | 836429 |
| 2024-10-08 | 34.67 | $22.91 | 986419 |
| 2024-10-07 | 35.15 | $22.67 | 993300 |
| 2024-10-04 | 35.86 | $23.00 | 1.3M |
| 2024-10-03 | 36.52 | $22.71 | 892500 |
| 2024-10-02 | 37.57 | $22.81 | 1.0M |
| 2024-10-01 | 38.40 | $23.19 | 2.5M |
| 2024-09-30 | 38.69 | $23.48 | 1.0M |
| 2024-09-27 | 38.99 | $23.16 | 588510 |
| 2024-09-26 | 39.58 | $22.98 | 1.2M |
| 2024-09-25 | 40.20 | $23.17 | 648600 |
| 2024-09-24 | 40.43 | $23.23 | 756832 |
| 2024-09-23 | 40.67 | $23.00 | 470702 |
| 2024-09-20 | 41.20 | $22.71 | 2.1M |
| 2024-09-19 | 42.05 | $22.68 | 1.1M |
| 2024-09-18 | 42.93 | $22.63 | 1.1M |
| 2024-09-17 | 43.56 | $22.75 | 705611 |
| 2024-09-16 | 43.90 | $23.01 | 995332 |
| 2024-09-13 | 43.90 | $22.97 | 906900 |
| 2024-09-12 | 43.95 | $22.89 | 606131 |
| 2024-09-11 | 44.17 | $22.49 | 426729 |
| 2024-09-10 | 44.53 | $22.52 | 471000 |
| 2024-09-09 | 45.06 | $22.34 | 542229 |
| 2024-09-06 | 45.75 | $22.19 | 769400 |
| 2024-09-05 | 46.41 | $22.61 | 1.0M |
| 2024-09-04 | 45.93 | $22.74 | 526400 |
| 2024-09-03 | 45.67 | $22.56 | 837723 |
| 2024-08-30 | 45.66 | $22.51 | 654900 |
| 2024-08-29 | 45.50 | $22.45 | 404245 |
| 2024-08-28 | 45.38 | $22.38 | 392200 |
| 2024-08-27 | 45.04 | $22.42 | 438400 |
| 2024-08-26 | 44.73 | $22.54 | 422915 |
| 2024-08-23 | 43.97 | $22.37 | 507639 |
| 2024-08-22 | 43.31 | $21.85 | 442500 |
| 2024-08-21 | 42.98 | $21.72 | 705209 |
| 2024-08-20 | 42.75 | $21.44 | 512136 |
| 2024-08-19 | 42.64 | $21.50 | 462720 |
| 2024-08-16 | 42.48 | $21.38 | 1.0M |
| 2024-08-15 | 42.31 | $21.61 | 969811 |
| 2024-08-14 | 41.94 | $21.25 | 751900 |
| 2024-08-13 | 41.81 | $21.32 | 381900 |
| 2024-08-12 | 41.65 | $21.30 | 529100 |
| 2024-08-09 | 41.49 | $21.55 | 583200 |
| 2024-08-08 | 41.01 | $21.43 | 1.1M |
| 2024-08-07 | 40.50 | $21.19 | 798700 |
| 2024-08-06 | 39.97 | $21.41 | 1.2M |
| 2024-08-05 | 39.50 | $20.80 | 1.2M |
| 2024-08-02 | 39.23 | $21.48 | 1.7M |
| 2024-08-01 | 38.17 | $21.66 | 1.9M |
| 2024-07-31 | 36.57 | $21.64 | 1.9M |
| 2024-07-30 | 34.87 | $21.30 | 1.2M |
| 2024-07-29 | 33.61 | $20.57 | 799500 |
| 2024-07-26 | 32.75 | $20.44 | 860611 |
| 2024-07-25 | 31.98 | $19.89 | 947535 |
| 2024-07-24 | 31.28 | $20.09 | 871306 |
| 2024-07-23 | 29.97 | $20.30 | 672700 |
| 2024-07-22 | 28.25 | $20.30 | 502100 |
| 2024-07-19 | 26.49 | $20.03 | 637934 |
| 2024-07-18 | 24.79 | $19.98 | 790603 |
| 2024-07-17 | 23.01 | $20.06 | 664500 |
| 2024-07-16 | 21.22 | $19.88 | 752638 |
| 2024-07-15 | 19.48 | $19.42 | 883431 |
| 2024-07-12 | 18.04 | $19.19 | 1.0M |
| 2024-07-11 | 16.61 | $19.07 | 1.0M |
| 2024-07-10 | 15.13 | $18.84 | 753300 |
| 2024-07-09 | 14.00 | $18.49 | 944516 |
| 2024-07-08 | 13.19 | $18.45 | 829630 |
| 2024-07-05 | 12.31 | $18.33 | 467300 |
| 2024-07-03 | 11.58 | $18.23 | 268247 |
| 2024-07-02 | 10.66 | $18.23 | 622807 |
| 2024-07-01 | 9.83 | $18.07 | 1.0M |
| 2024-06-28 | 9.19 | $17.92 | 1.9M |
| 2024-06-27 | 8.66 | $17.70 | 908500 |
| 2024-06-26 | 8.42 | $17.45 | 575200 |
| 2024-06-25 | 8.58 | $17.26 | 831629 |
| 2024-06-24 | 8.75 | $17.62 | 705600 |
| 2024-06-21 | 8.57 | $17.35 | 2.5M |
| 2024-06-20 | 8.58 | $17.29 | 998600 |
| 2024-06-18 | 8.86 | $17.23 | 1.0M |
| 2024-06-17 | 9.01 | $17.38 | 767200 |
| 2024-06-14 | 9.22 | $17.30 | 1.2M |
| 2024-06-13 | 9.56 | $17.30 | 524800 |
| 2024-06-12 | 9.94 | $17.08 | 623700 |
| 2024-06-11 | 10.22 | $16.89 | 693600 |
| 2024-06-10 | 10.19 | $16.93 | 701624 |
| 2024-06-07 | 10.02 | $17.03 | 909900 |
| 2024-06-06 | 10.46 | $17.34 | 426200 |
| 2024-06-05 | 10.77 | $17.30 | 504621 |
| 2024-06-04 | 11.13 | $17.38 | 769700 |
| 2024-06-03 | 11.08 | $17.49 | 869400 |
| 2024-05-31 | 11.08 | $17.24 | 1.4M |
| 2024-05-30 | 11.37 | $16.63 | 1.2M |
| 2024-05-29 | 11.32 | $16.43 | 1.2M |
| 2024-05-28 | 10.81 | $16.36 | 1.0M |
| 2024-05-24 | 10.48 | $16.36 | 905833 |
| 2024-05-23 | 10.20 | $16.61 | 691400 |
| 2024-05-22 | 10.09 | $16.81 | 718112 |
| 2024-05-21 | 10.45 | $16.88 | 476500 |
| 2024-05-20 | 10.98 | $16.96 | 581100 |
| 2024-05-17 | 11.46 | $17.29 | 459100 |
| 2024-05-16 | 11.53 | $17.26 | 635100 |
| 2024-05-15 | 11.60 | $17.31 | 600431 |
| 2024-05-14 | 11.51 | $17.31 | 416206 |
| 2024-05-13 | 11.73 | $17.16 | 346300 |
| 2024-05-10 | 12.25 | $17.03 | 546540 |
| 2024-05-09 | 12.72 | $16.88 | 428400 |
| 2024-05-08 | 13.08 | $16.85 | 591900 |
| 2024-05-07 | 13.46 | $17.15 | 472045 |
| 2024-05-06 | 14.12 | $16.89 | 756800 |
| 2024-05-03 | 14.54 | $16.92 | 716443 |
| 2024-05-02 | 14.99 | $17.30 | 702113 |
| 2024-05-01 | 15.37 | $17.09 | 794500 |
| 2024-04-30 | 15.78 | $17.28 | 1.5M |
| 2024-04-29 | 16.22 | $17.60 | 834842 |
| 2024-04-26 | 15.58 | $17.32 | 678206 |
| 2024-04-25 | 15.00 | $17.38 | 643300 |
| 2024-04-24 | 14.56 | $17.46 | 877725 |
| 2024-04-23 | 13.83 | $17.66 | 1.1M |
| 2024-04-22 | 13.01 | $17.42 | 1.3M |
| 2024-04-19 | 12.27 | $17.05 | 915600 |
| 2024-04-18 | 12.03 | $16.75 | 972800 |
| 2024-04-17 | 12.16 | $16.64 | 859600 |
| 2024-04-16 | 12.30 | $16.66 | 2.1M |
| 2024-04-15 | 12.44 | $17.23 | 2.8M |
| 2024-04-12 | 11.94 | $17.10 | 1.8M |
| 2024-04-11 | 11.91 | $17.00 | 1.1M |
| 2024-04-10 | 11.92 | $16.80 | 1.6M |
| 2024-04-09 | 12.02 | $17.25 | 913938 |
| 2024-04-08 | 11.84 | $16.81 | 639926 |
| 2024-04-05 | 12.27 | $16.53 | 1.2M |
| 2024-04-04 | 12.79 | $16.31 | 663300 |
| 2024-04-03 | 13.34 | $16.36 | 942533 |
| 2024-04-02 | 13.59 | $16.31 | 1.6M |
| 2024-04-01 | 13.92 | $16.86 | 775919 |
| 2024-03-28 | 14.22 | $17.01 | 1.5M |
| 2024-03-27 | 14.39 | $16.70 | 919500 |
| 2024-03-26 | 15.05 | $16.16 | 772738 |
| 2024-03-25 | 15.09 | $16.22 | 550107 |
| 2024-03-22 | 15.29 | $16.44 | 1.1M |
| 2024-03-21 | 15.84 | $17.09 | 1.1M |
| 2024-03-20 | 16.18 | $16.69 | 1.1M |
| 2024-03-19 | 16.71 | $16.46 | 647038 |
| 2024-03-18 | 16.42 | $16.35 | 819525 |
| 2024-03-15 | 16.11 | $16.17 | 3.9M |
| 2024-03-14 | 15.75 | $16.29 | 922900 |
| 2024-03-13 | 15.53 | $16.51 | 797200 |
| 2024-03-12 | 15.93 | $16.58 | 953200 |
| 2024-03-11 | 16.05 | $16.53 | 705535 |
| 2024-03-08 | 16.06 | $16.51 | 1.0M |
| 2024-03-07 | 16.08 | $16.45 | 731100 |
| 2024-03-06 | 15.84 | $16.54 | 1.1M |
| 2024-03-05 | 15.70 | $16.63 | 1.1M |
| 2024-03-04 | 15.67 | $16.75 | 980844 |
| 2024-03-01 | 15.63 | $16.73 | 1.4M |
| 2024-02-29 | 15.79 | $16.39 | 2.8M |
| 2024-02-28 | 16.06 | $16.56 | 2.1M |
| 2024-02-27 | 16.44 | $16.61 | 1.3M |
| 2024-02-26 | 16.58 | $16.40 | 804800 |
| 2024-02-23 | 16.43 | $16.56 | 1.1M |
| 2024-02-22 | 16.48 | $16.58 | 639340 |
| 2024-02-21 | 16.42 | $16.62 | 647200 |
| 2024-02-20 | 16.36 | $16.51 | 872526 |
| 2024-02-16 | 16.37 | $16.85 | 1.3M |
| 2024-02-15 | 16.43 | $16.96 | 1.1M |
| 2024-02-14 | 16.81 | $16.61 | 1.8M |
| 2024-02-13 | 16.88 | $16.78 | 1.2M |
| 2024-02-12 | 16.78 | $17.00 | 886105 |
| 2024-02-09 | 17.57 | $16.91 | 1.2M |
| 2024-02-08 | 18.39 | $17.17 | 618000 |
| 2024-02-07 | 19.26 | $16.96 | 627742 |
| 2024-02-06 | 20.17 | $17.04 | 711233 |
| 2024-02-05 | 21.10 | $16.76 | 884100 |
| 2024-02-02 | 21.89 | $16.89 | 813900 |
| 2024-02-01 | 22.80 | $17.28 | 2.3M |
| 2024-01-31 | 23.49 | $17.06 | 724007 |
| 2024-01-30 | 23.99 | $17.47 | 666600 |
| 2024-01-29 | 23.89 | $17.55 | 990700 |
| 2024-01-26 | 23.79 | $17.49 | 1.7M |
| 2024-01-25 | 23.47 | $17.59 | 1.4M |
| 2024-01-24 | 23.26 | $17.16 | 1.3M |
| 2024-01-23 | 23.24 | $17.15 | 1.3M |
| 2024-01-22 | 23.63 | $16.92 | 884900 |
| 2024-01-19 | 24.03 | $16.88 | 763585 |
| 2024-01-18 | 24.83 | $16.65 | 722809 |
| 2024-01-17 | 25.77 | $16.84 | 923000 |
| 2024-01-16 | 26.68 | $16.99 | 1.1M |
| 2024-01-12 | 27.09 | $17.17 | 760811 |
| 2024-01-11 | 26.94 | $17.25 | 1.2M |
| 2024-01-10 | 27.04 | $17.33 | 1.1M |
| 2024-01-09 | 26.87 | $17.21 | 5.8M |
| 2024-01-08 | 26.81 | $17.21 | 1.4M |
| 2024-01-05 | 26.85 | $16.82 | 947500 |
| 2024-01-04 | 27.12 | $16.81 | 1.2M |
| 2024-01-03 | 27.32 | $16.76 | 1.4M |
| 2024-01-02 | 27.52 | $17.18 | 1.2M |
| 2023-12-29 | 26.97 | $16.99 | 659229 |
| 2023-12-28 | 26.40 | $17.30 | 538007 |
| 2023-12-27 | 25.58 | $17.31 | 886322 |
| 2023-12-26 | 24.64 | $17.22 | 582922 |
| 2023-12-22 | 23.69 | $17.01 | 534100 |
| 2023-12-21 | 22.76 | $16.94 | 671508 |
| 2023-12-20 | 21.99 | $16.78 | 1.6M |
| 2023-12-19 | 21.18 | $16.83 | 897818 |
| 2023-12-18 | 20.47 | $16.68 | 1.1M |
| 2023-12-15 | 19.72 | $16.94 | 1.6M |
| 2023-12-14 | 18.75 | $17.25 | 991849 |
| 2023-12-13 | 17.42 | $16.61 | 1.2M |
| 2023-12-12 | 16.58 | $15.73 | 468243 |
| 2023-12-11 | 16.43 | $15.83 | 541130 |
| 2023-12-08 | 16.22 | $15.81 | 654303 |
| 2023-12-07 | 16.11 | $15.77 | 564000 |
| 2023-12-06 | 15.72 | $15.73 | 579136 |
| 2023-12-05 | 15.18 | $15.85 | 521026 |
| 2023-12-04 | 14.47 | $16.03 | 593725 |
| 2023-12-01 | 13.73 | $15.69 | 645800 |
| 2023-11-30 | 13.27 | $15.12 | 978649 |
| 2023-11-29 | 13.43 | $14.96 | 504319 |
| 2023-11-28 | 13.27 | $14.97 | 384917 |
| 2023-11-27 | 13.43 | $14.98 | 644908 |
| 2023-11-24 | 13.60 | $14.87 | 226015 |
| 2023-11-22 | 13.93 | $14.83 | 541446 |
| 2023-11-21 | 14.23 | $14.76 | 435245 |
| 2023-11-20 | 14.67 | $14.94 | 847747 |
| 2023-11-17 | 14.84 | $15.00 | 1.2M |
| 2023-11-16 | 15.00 | $14.87 | 777500 |
| 2023-11-15 | 15.23 | $15.02 | 704000 |
| 2023-11-14 | 15.19 | $15.08 | 910300 |
| 2023-11-13 | 15.13 | $14.26 | 722500 |
| 2023-11-10 | 15.46 | $14.38 | 497502 |
| 2023-11-09 | 15.93 | $14.17 | 549448 |
| 2023-11-08 | 16.43 | $14.60 | 609117 |
| 2023-11-07 | 17.14 | $14.63 | 450424 |
| 2023-11-06 | 17.81 | $14.98 | 646021 |
| 2023-11-03 | 18.04 | $15.33 | 905147 |
| 2023-11-02 | 17.82 | $14.91 | 846300 |
| 2023-11-01 | 18.18 | $14.47 | 985319 |
| 2023-10-31 | 19.09 | $14.32 | 1.3M |
| 2023-10-30 | 19.76 | $13.68 | 592510 |
| 2023-10-27 | 19.30 | $13.43 | 739900 |
| 2023-10-26 | 18.94 | $13.73 | 588500 |
| 2023-10-25 | 18.76 | $13.44 | 521019 |
| 2023-10-24 | 18.29 | $13.76 | 361000 |
| 2023-10-23 | 18.03 | $13.60 | 795600 |
| 2023-10-20 | 17.76 | $13.77 | 989631 |
| 2023-10-19 | 17.70 | $13.92 | 677500 |
| 2023-10-18 | 17.86 | $14.14 | 902100 |
| 2023-10-17 | 18.35 | $14.49 | 678916 |
| 2023-10-16 | 18.86 | $14.25 | 721900 |
| 2023-10-13 | 18.78 | $13.96 | 660200 |
| 2023-10-12 | 18.69 | $14.29 | 651641 |
| 2023-10-11 | 18.93 | $14.39 | 436914 |
| 2023-10-10 | 19.25 | $14.03 | 600023 |
| 2023-10-09 | 19.23 | $13.90 | 866900 |
| 2023-10-06 | 18.58 | $13.66 | 2.4M |
| 2023-10-05 | 17.80 | $13.80 | 695400 |
| 2023-10-04 | 17.18 | $13.72 | 649729 |
| 2023-10-03 | 16.40 | $13.50 | 1.4M |
| 2023-10-02 | 15.57 | $14.02 | 751718 |
| 2023-09-29 | 15.33 | $14.35 | 976508 |
| 2023-09-28 | 15.58 | $14.48 | 1.2M |
| 2023-09-27 | 15.57 | $14.50 | 1.4M |
| 2023-09-26 | 15.68 | $14.47 | 819101 |
| 2023-09-25 | 15.78 | $14.82 | 730000 |
| 2023-09-22 | 16.19 | $14.74 | 533600 |
| 2023-09-21 | 16.78 | $14.94 | 981000 |
| 2023-09-20 | 17.60 | $15.36 | 566635 |
| 2023-09-19 | 17.68 | $15.50 | 512736 |
| 2023-09-18 | 17.45 | $15.62 | 804900 |
| 2023-09-15 | 16.93 | $16.01 | 2.7M |
| 2023-09-14 | 16.17 | $15.93 | 1.1M |
| 2023-09-13 | 15.52 | $15.30 | 1.2M |
| 2023-09-12 | 15.82 | $15.29 | 462800 |
| 2023-09-11 | 16.13 | $15.13 | 453400 |
| 2023-09-08 | 16.49 | $15.16 | 588220 |
| 2023-09-07 | 16.77 | $15.21 | 908500 |
| 2023-09-06 | 17.09 | $15.15 | 979401 |
| 2023-09-05 | 17.76 | $14.76 | 598003 |
| 2023-09-01 | 18.63 | $14.97 | 533000 |
| 2023-08-31 | 19.27 | $14.89 | 639316 |
| 2023-08-30 | 19.94 | $14.94 | 850514 |
| 2023-08-29 | 20.79 | $14.87 | 737400 |
| 2023-08-28 | 21.88 | $14.60 | 846000 |
| 2023-08-25 | 22.93 | $14.38 | 656429 |
| 2023-08-24 | 23.52 | $14.37 | 672318 |
| 2023-08-23 | 24.15 | $14.33 | 435000 |
| 2023-08-22 | 24.21 | $14.16 | 652202 |
| 2023-08-21 | 24.27 | $14.20 | 848200 |
| 2023-08-18 | 24.34 | $14.65 | 555800 |
| 2023-08-17 | 24.86 | $14.55 | 612411 |
| 2023-08-16 | 25.66 | $14.87 | 573746 |
| 2023-08-15 | 26.97 | $15.18 | 563600 |
| 2023-08-14 | 27.97 | $15.48 | 449438 |
| 2023-08-11 | 28.37 | $15.69 | 844213 |
| 2023-08-10 | 28.49 | $15.68 | 1.0M |
| 2023-08-09 | 28.60 | $15.82 | 2.6M |
| 2023-08-08 | 28.52 | $15.82 | 987400 |
| 2023-08-07 | 28.62 | $16.15 | 810800 |
| 2023-08-04 | 27.83 | $16.09 | 884634 |
| 2023-08-03 | 27.00 | $16.02 | 720200 |
| 2023-08-02 | 26.45 | $15.98 | 2.0M |
| 2023-08-01 | 25.89 | $15.75 | 721900 |
| 2023-07-31 | 25.57 | $15.71 | 643000 |
| 2023-07-28 | 24.90 | $15.55 | 660240 |
| 2023-07-27 | 24.50 | $15.33 | 595000 |
| 2023-07-26 | 24.08 | $15.60 | 678828 |
| 2023-07-25 | 23.77 | $15.45 | 460000 |
| 2023-07-24 | 23.44 | $15.63 | 1.0M |
| 2023-07-21 | 22.55 | $15.58 | 465027 |
| 2023-07-20 | 21.71 | $15.66 | 445400 |
| 2023-07-19 | 20.91 | $15.61 | 707711 |
| 2023-07-18 | 20.08 | $15.29 | 466710 |
| 2023-07-17 | 19.56 | $15.15 | 605020 |
| 2023-07-14 | 19.16 | $15.04 | 558508 |
| 2023-07-13 | 18.86 | $15.07 | 673600 |
| 2023-07-12 | 18.38 | $14.99 | 812645 |
| 2023-07-11 | 17.69 | $15.03 | 1.3M |
| 2023-07-10 | 17.26 | $14.68 | 455700 |
| 2023-07-07 | 17.27 | $14.57 | 598749 |
| 2023-07-06 | 17.17 | $14.59 | 856800 |
| 2023-07-05 | 17.19 | $14.59 | 849100 |
| 2023-07-03 | 16.93 | $14.60 | 312000 |
| 2023-06-30 | 16.86 | $14.39 | 1.1M |
| 2023-06-29 | 16.95 | $14.33 | 567243 |
| 2023-06-28 | 17.26 | $14.12 | 597300 |
| 2023-06-27 | 17.42 | $14.24 | 603206 |
| 2023-06-26 | 17.58 | $13.97 | 699829 |
| 2023-06-23 | 18.07 | $13.47 | 912000 |
| 2023-06-22 | 18.96 | $13.81 | 682500 |
| 2023-06-21 | 19.64 | $14.08 | 678400 |
| 2023-06-20 | 19.57 | $14.35 | 998042 |
| 2023-06-16 | 19.49 | $14.48 | 1.8M |
| 2023-06-15 | 19.05 | $14.26 | 915900 |
| 2023-06-14 | 18.84 | $14.25 | 832636 |
| 2023-06-13 | 18.23 | $14.30 | 625529 |
| 2023-06-12 | 17.42 | $14.35 | 735000 |
| 2023-06-09 | 16.64 | $14.41 | 503200 |
| 2023-06-08 | 15.88 | $14.39 | 920600 |
| 2023-06-07 | 15.08 | $14.35 | 1.3M |
| 2023-06-06 | 14.30 | $13.71 | 707400 |
| 2023-06-05 | 14.20 | $13.20 | 659936 |
| 2023-06-02 | 14.50 | $13.45 | 889645 |
| 2023-06-01 | 14.85 | $12.86 | 703500 |
| 2023-05-31 | 15.20 | $12.87 | 1.1M |
| 2023-05-30 | 15.57 | $12.79 | 421500 |
| 2023-05-26 | 15.85 | $12.82 | 586400 |
| 2023-05-25 | 15.91 | $12.59 | 560900 |
| 2023-05-24 | 15.95 | $12.89 | 644600 |
| 2023-05-23 | 16.45 | $13.18 | 1.3M |
| 2023-05-22 | 17.28 | $12.98 | 774444 |
| 2023-05-19 | 17.40 | $12.72 | 529725 |
| 2023-05-18 | 17.58 | $12.89 | 746600 |
| 2023-05-17 | 17.60 | $12.91 | 724245 |
| 2023-05-16 | 17.49 | $12.68 | 689330 |
| 2023-05-15 | 17.42 | $13.35 | 555646 |
| 2023-05-12 | 17.99 | $13.18 | 458300 |
| 2023-05-11 | 18.13 | $13.15 | 538700 |
| 2023-05-10 | 18.13 | $13.24 | 803200 |
| 2023-05-09 | 18.23 | $13.08 | 839036 |
| 2023-05-08 | 18.18 | $13.35 | 588605 |
| 2023-05-05 | 18.53 | $13.47 | 653000 |
| 2023-05-04 | 19.10 | $13.40 | 833500 |
| 2023-05-03 | 19.38 | $13.38 | 1.1M |
| 2023-05-02 | 19.68 | $13.17 | 618025 |
| 2023-05-01 | 19.50 | $13.49 | 1.1M |
| 2023-04-28 | 19.87 | $13.51 | 747020 |
| 2023-04-27 | 20.10 | $13.10 | 500616 |
| 2023-04-26 | 19.40 | $12.79 | 740100 |
| 2023-04-25 | 18.66 | $13.09 | 692905 |
| 2023-04-24 | 18.26 | $13.09 | 723710 |
| 2023-04-21 | 17.90 | $13.40 | 511800 |
| 2023-04-20 | 17.73 | $13.34 | 552729 |
| 2023-04-19 | 17.66 | $13.47 | 815200 |
| 2023-04-18 | 17.58 | $13.34 | 641338 |
| 2023-04-17 | 17.27 | $13.28 | 467700 |
| 2023-04-14 | 16.80 | $13.02 | 417800 |
| 2023-04-13 | 16.30 | $13.18 | 472000 |
| 2023-04-12 | 15.99 | $13.23 | 553600 |
| 2023-04-11 | 15.82 | $13.59 | 681400 |
| 2023-04-10 | 16.00 | $13.61 | 536631 |
| 2023-04-06 | 16.11 | $13.69 | 320707 |
| 2023-04-05 | 16.38 | $13.52 | 432400 |
| 2023-04-04 | 16.66 | $13.78 | 474600 |
| 2023-04-03 | 17.05 | $13.89 | 621600 |
| 2023-03-31 | 17.65 | $13.95 | 817700 |
| 2023-03-30 | 18.05 | $13.52 | 526700 |
| 2023-03-29 | 18.07 | $13.60 | 762300 |
| 2023-03-28 | 18.04 | $13.42 | 690800 |
| 2023-03-27 | 17.79 | $13.34 | 546700 |
| 2023-03-24 | 17.63 | $13.27 | 486149 |
| 2023-03-23 | 17.11 | $12.83 | 807500 |
| 2023-03-22 | 16.45 | $12.92 | 982000 |
| 2023-03-21 | 15.86 | $13.62 | 752207 |
| 2023-03-20 | 15.85 | $13.35 | 777719 |
| 2023-03-17 | 15.52 | $13.06 | 1.9M |
| 2023-03-16 | 15.10 | $13.64 | 2.1M |
| 2023-03-15 | 14.90 | $13.71 | 1.8M |
| 2023-03-14 | 14.36 | $13.73 | 744818 |
| 2023-03-13 | 14.07 | $13.22 | 722200 |
| 2023-03-10 | 12.70 | $13.18 | 527767 |
| 2023-03-09 | 11.36 | $13.79 | 356800 |
| 2023-03-08 | 10.69 | $14.11 | 449735 |
| 2023-03-07 | 10.11 | $13.94 | 811151 |
| 2023-03-06 | 9.50 | $14.37 | 468500 |
| 2023-03-03 | 9.56 | $14.59 | 530647 |
| 2023-03-02 | 9.72 | $14.49 | 641102 |
| 2023-03-01 | 9.74 | $14.48 | 649701 |
| 2023-02-28 | 9.73 | $14.57 | 684400 |
| 2023-02-27 | 10.18 | $14.61 | 728900 |
| 2023-02-24 | 10.69 | $14.58 | 502204 |
| 2023-02-23 | 10.88 | $14.72 | 552700 |
| 2023-02-22 | 11.09 | $14.47 | 638608 |
| 2023-02-21 | 11.40 | $14.54 | 594104 |
| 2023-02-17 | 11.72 | $15.16 | 643734 |
| 2023-02-16 | 11.78 | $15.31 | 450835 |
| 2023-02-15 | 11.90 | $15.34 | 576225 |
| 2023-02-14 | 11.83 | $14.99 | 232703 |
| 2023-02-13 | 12.06 | $15.13 | 331523 |
| 2023-02-10 | 12.28 | $15.00 | 255904 |
| 2023-02-09 | 12.79 | $14.80 | 458700 |
| 2023-02-08 | 13.17 | $15.15 | 408000 |
| 2023-02-07 | 13.13 | $15.50 | 420100 |
| 2023-02-06 | 12.89 | $15.47 | 288300 |
| 2023-02-03 | 12.73 | $15.70 | 440900 |
| 2023-02-02 | 12.06 | $15.98 | 651619 |
| 2023-02-01 | 11.06 | $15.54 | 497910 |
| 2023-01-31 | 10.49 | $15.53 | 681800 |
| 2023-01-30 | 10.14 | $15.06 | 338640 |
| 2023-01-27 | 9.70 | $15.61 | 724000 |
| 2023-01-26 | 9.23 | $15.16 | 408800 |
| 2023-01-25 | 9.29 | $14.99 | 307444 |
| 2023-01-24 | 9.43 | $15.16 | 554443 |
| 2023-01-23 | 9.57 | $15.08 | 297300 |
| 2023-01-20 | 9.83 | $14.97 | 439100 |
| 2023-01-19 | 10.30 | $14.77 | 588300 |
| 2023-01-18 | 10.65 | $14.88 | 440200 |
| 2023-01-17 | 10.95 | $15.22 | 375700 |
| 2023-01-13 | 10.90 | $15.06 | 593630 |
| 2023-01-12 | 10.87 | $15.44 | 902100 |
| 2023-01-11 | 10.83 | $14.64 | 1.1M |
| 2023-01-10 | 11.16 | $13.98 | 958800 |
| 2023-01-09 | 10.74 | $14.15 | 531100 |
| 2023-01-06 | 10.59 | $14.52 | 537400 |
| 2023-01-05 | 10.73 | $14.43 | 441100 |
| 2023-01-04 | 10.84 | $14.73 | 418032 |
| 2023-01-03 | 11.31 | $14.50 | 510647 |
| 2022-12-30 | 11.65 | $14.35 | 339300 |
| 2022-12-29 | 11.48 | $14.35 | 427100 |
| 2022-12-28 | 11.23 | $14.01 | 364230 |
| 2022-12-27 | 11.02 | $14.39 | 309049 |
| 2022-12-23 | 11.02 | $14.30 | 267380 |
| 2022-12-22 | 10.90 | $14.11 | 381900 |
| 2022-12-21 | 10.54 | $14.14 | 485200 |
| 2022-12-20 | 10.52 | $14.08 | 427400 |
| 2022-12-19 | 10.10 | $13.97 | 565844 |
| 2022-12-16 | 9.80 | $14.28 | 3.0M |
| 2022-12-15 | 9.55 | $14.70 | 702200 |
| 2022-12-14 | 10.04 | $14.99 | 1.2M |
| 2022-12-13 | 10.55 | $14.98 | 1.1M |
| 2022-12-12 | 10.36 | $14.74 | 372313 |
| 2022-12-09 | 10.88 | $14.70 | 544800 |
| 2022-12-08 | 11.35 | $14.82 | 339800 |
| 2022-12-07 | 11.71 | $14.72 | 455047 |
| 2022-12-06 | 12.13 | $14.64 | 406500 |
| 2022-12-05 | 12.75 | $14.81 | 388800 |
| 2022-12-02 | 13.14 | $15.16 | 447100 |
| 2022-12-01 | 13.34 | $15.10 | 433500 |
| 2022-11-30 | 13.47 | $15.38 | 583500 |
| 2022-11-29 | 13.73 | $15.20 | 466605 |
| 2022-11-28 | 14.24 | $14.69 | 478618 |
| 2022-11-25 | 14.94 | $15.18 | 179018 |
| 2022-11-23 | 15.12 | $15.07 | 412849 |
| 2022-11-22 | 15.46 | $15.00 | 628100 |
| 2022-11-21 | 15.80 | $14.86 | 697100 |
| 2022-11-18 | 16.32 | $14.90 | 883800 |
| 2022-11-17 | 16.74 | $14.95 | 695609 |
| 2022-11-16 | 17.62 | $14.78 | 634426 |
| 2022-11-15 | 18.26 | $15.23 | 547300 |
| 2022-11-14 | 18.57 | $14.94 | 567135 |
| 2022-11-11 | 19.03 | $15.11 | 821800 |
| 2022-11-10 | 19.29 | $15.19 | 766600 |
| 2022-11-09 | 19.60 | $14.08 | 448900 |
| 2022-11-08 | 20.33 | $14.19 | 663748 |
| 2022-11-07 | 21.23 | $14.33 | 740712 |
| 2022-11-04 | 22.19 | $14.15 | 891234 |
| 2022-11-03 | 23.04 | $13.75 | 522600 |
| 2022-11-02 | 23.31 | $13.77 | 730539 |
| 2022-11-01 | 24.02 | $14.19 | 452700 |
| 2022-10-31 | 25.16 | $13.97 | 457000 |
| 2022-10-28 | 26.10 | $13.97 | 529400 |
| 2022-10-27 | 27.01 | $13.70 | 409323 |
| 2022-10-26 | 27.87 | $13.60 | 396700 |
| 2022-10-25 | 28.77 | $13.80 | 812700 |
| 2022-10-24 | 29.65 | $13.05 | 930600 |
| 2022-10-21 | 29.84 | $13.02 | 512700 |
| 2022-10-20 | 29.66 | $12.71 | 532445 |
| 2022-10-19 | 29.48 | $13.03 | 463700 |
| 2022-10-18 | 29.42 | $13.41 | 642800 |
| 2022-10-17 | 29.64 | $13.21 | 601146 |
| 2022-10-14 | 29.53 | $12.77 | 520900 |
| 2022-10-13 | 29.42 | $13.03 | 792648 |
| 2022-10-12 | 28.97 | $12.73 | 907838 |
| 2022-10-11 | 28.69 | $12.79 | 850400 |
| 2022-10-10 | 28.40 | $12.48 | 475600 |
| 2022-10-07 | 27.82 | $12.47 | 645547 |
| 2022-10-06 | 27.21 | $12.79 | 803248 |
| 2022-10-05 | 26.82 | $13.20 | 826600 |
| 2022-10-04 | 26.37 | $13.40 | 644600 |
| 2022-10-03 | 26.08 | $12.85 | 654637 |
| 2022-09-30 | 25.14 | $12.62 | 1.1M |
| 2022-09-29 | 23.86 | $12.49 | 576400 |
| 2022-09-28 | 22.51 | $13.27 | 1.0M |
| 2022-09-27 | 21.38 | $12.86 | 801200 |
| 2022-09-26 | 19.85 | $12.91 | 754740 |
| 2022-09-23 | 18.24 | $13.75 | 1.1M |
| 2022-09-22 | 16.96 | $14.20 | 644000 |
| 2022-09-21 | 15.96 | $14.77 | 411525 |
| 2022-09-20 | 15.33 | $15.13 | 358817 |
| 2022-09-19 | 14.81 | $15.45 | 543349 |
| 2022-09-16 | 14.47 | $15.33 | 994900 |
| 2022-09-15 | 13.65 | $15.07 | 465800 |
| 2022-09-14 | 13.00 | $15.27 | 481100 |
| 2022-09-13 | 12.32 | $15.54 | 594524 |
| 2022-09-12 | 11.93 | $16.50 | 609521 |
| 2022-09-09 | 12.55 | $16.46 | 469232 |
| 2022-09-08 | 12.95 | $16.18 | 416001 |
| 2022-09-07 | 13.13 | $16.21 | 501600 |
| 2022-09-06 | 13.09 | $15.90 | 555100 |
| 2022-09-02 | 12.87 | $15.87 | 593919 |
| 2022-09-01 | 12.68 | $15.79 | 602321 |
| 2022-08-31 | 12.23 | $15.93 | 992700 |
| 2022-08-30 | 12.13 | $16.21 | 391726 |
| 2022-08-29 | 12.31 | $16.27 | 567505 |
| 2022-08-26 | 12.56 | $16.60 | 429400 |
| 2022-08-25 | 13.04 | $16.94 | 371348 |
| 2022-08-24 | 13.67 | $16.61 | 277036 |
| 2022-08-23 | 14.12 | $16.61 | 369401 |
| 2022-08-22 | 14.59 | $16.66 | 662700 |
| 2022-08-19 | 15.21 | $17.19 | 447400 |
| 2022-08-18 | 15.73 | $17.67 | 404540 |
| 2022-08-17 | 15.71 | $17.60 | 444018 |
| 2022-08-16 | 15.64 | $18.07 | 924200 |
| 2022-08-15 | 15.42 | $17.81 | 434330 |
| 2022-08-12 | 15.40 | $17.80 | 587428 |
| 2022-08-11 | 15.41 | $17.32 | 834510 |
| 2022-08-10 | 15.63 | $17.07 | 711914 |
| 2022-08-09 | 16.25 | $16.47 | 535646 |
| 2022-08-08 | 16.74 | $16.58 | 668845 |
| 2022-08-05 | 17.43 | $16.20 | 422748 |
| 2022-08-04 | 17.51 | $16.23 | 987100 |
| 2022-08-03 | 17.66 | $16.32 | 2.0M |
| 2022-08-02 | 17.91 | $16.73 | 503735 |
| 2022-08-01 | 18.75 | $17.09 | 499721 |
| 2022-07-29 | 19.66 | $17.13 | 651041 |
| 2022-07-28 | 20.57 | $17.07 | 551934 |
| 2022-07-27 | 21.64 | $16.76 | 585430 |
| 2022-07-26 | 22.53 | $16.40 | 546533 |
| 2022-07-25 | 23.29 | $16.67 | 650400 |
| 2022-07-22 | 24.23 | $16.60 | 681200 |
| 2022-07-21 | 25.22 | $16.79 | 603614 |
| 2022-07-20 | 26.08 | $16.78 | 789300 |
| 2022-07-19 | 27.20 | $16.72 | 687515 |
| 2022-07-18 | 28.30 | $16.36 | 928814 |
| 2022-07-15 | 29.04 | $16.00 | 740500 |
| 2022-07-14 | 29.46 | $15.61 | 802312 |
| 2022-07-13 | 29.60 | $15.90 | 951029 |
| 2022-07-12 | 29.96 | $16.17 | 515100 |
| 2022-07-11 | 30.35 | $15.73 | 999246 |
| 2022-07-08 | 30.24 | $15.69 | 415400 |
| 2022-07-07 | 30.19 | $15.79 | 503400 |
| 2022-07-06 | 30.27 | $15.74 | 761847 |
| 2022-07-05 | 30.36 | $16.03 | 817716 |
| 2022-07-01 | 30.26 | $16.16 | 1.5M |
| 2022-06-30 | 30.15 | $15.62 | 1.9M |
| 2022-06-29 | 29.58 | $15.86 | 837016 |
| 2022-06-28 | 29.33 | $16.21 | 878200 |
| 2022-06-27 | 29.35 | $16.46 | 1.2M |
| 2022-06-24 | 29.00 | $16.19 | 2.4M |
| 2022-06-23 | 28.47 | $15.88 | 1.6M |
| 2022-06-22 | 27.43 | $15.60 | 1.2M |
| 2022-06-21 | 26.34 | $15.74 | 1.1M |
| 2022-06-17 | 25.33 | $15.89 | 3.2M |
| 2022-06-16 | 24.28 | $15.87 | 1.1M |
| 2022-06-15 | 22.89 | $16.23 | 1.2M |
| 2022-06-14 | 21.57 | $16.09 | 963400 |
| 2022-06-13 | 20.19 | $16.50 | 746747 |
| 2022-06-10 | 18.95 | $17.89 | 669900 |
| 2022-06-09 | 18.30 | $18.50 | 521400 |
| 2022-06-08 | 17.94 | $19.32 | 629500 |
| 2022-06-07 | 18.04 | $19.66 | 647817 |
| 2022-06-06 | 18.13 | $19.34 | 930115 |
| 2022-06-03 | 18.35 | $19.35 | 593800 |
| 2022-06-02 | 18.37 | $19.59 | 667736 |
| 2022-06-01 | 18.43 | $19.50 | 936424 |
| 2022-05-31 | 18.49 | $19.66 | 781300 |
| 2022-05-27 | 18.96 | $19.99 | 516910 |
| 2022-05-26 | 19.45 | $19.51 | 1.2M |
| 2022-05-25 | 19.59 | $18.75 | 1.0M |
| 2022-05-24 | 18.94 | $18.33 | 1.3M |
| 2022-05-23 | 17.93 | $18.20 | 1.4M |
| 2022-05-20 | 17.04 | $18.20 | 807041 |
| 2022-05-19 | 16.12 | $18.94 | 806800 |
| 2022-05-18 | 15.73 | $19.64 | 684800 |
| 2022-05-17 | 15.73 | $20.46 | 424126 |
| 2022-05-16 | 16.11 | $19.75 | 511500 |
| 2022-05-13 | 15.98 | $19.69 | 1.0M |
| 2022-05-12 | 15.52 | $19.23 | 531900 |
| 2022-05-11 | 14.48 | $18.74 | 459700 |
| 2022-05-10 | 13.47 | $18.95 | 429000 |
| 2022-05-09 | 12.47 | $19.33 | 548748 |
| 2022-05-06 | 11.67 | $20.06 | 779215 |
| 2022-05-05 | 11.41 | $20.57 | 736734 |
| 2022-05-04 | 11.41 | $21.41 | 1.0M |
| 2022-05-03 | 11.72 | $20.74 | 747109 |
| 2022-05-02 | 11.36 | $20.31 | 568100 |
| 2022-04-29 | 10.98 | $20.92 | 1.2M |
| 2022-04-28 | 11.39 | $21.75 | 659000 |
| 2022-04-27 | 11.83 | $20.96 | 802100 |
| 2022-04-26 | 11.33 | $21.10 | 827227 |
| 2022-04-25 | 10.86 | $21.04 | 634932 |
| 2022-04-22 | 10.30 | $21.03 | 564100 |
| 2022-04-21 | 10.13 | $21.44 | 469300 |
| 2022-04-20 | 10.43 | $21.75 | 356908 |
| 2022-04-19 | 10.89 | $21.51 | 395449 |
| 2022-04-18 | 11.20 | $21.24 | 444800 |
| 2022-04-14 | 11.16 | $21.19 | 351602 |
| 2022-04-13 | 11.23 | $21.30 | 380908 |
| 2022-04-12 | 11.12 | $20.94 | 555800 |
| 2022-04-11 | 10.78 | $20.70 | 613443 |
| 2022-04-08 | 10.22 | $20.77 | 525119 |
| 2022-04-07 | 9.75 | $20.83 | 942008 |
| 2022-04-06 | 9.26 | $21.12 | 924039 |
| 2022-04-05 | 8.92 | $20.97 | 503225 |
| 2022-04-04 | 8.78 | $21.45 | 653200 |
| 2022-04-01 | 8.83 | $21.76 | 750500 |
| 2022-03-31 | 9.11 | $21.67 | 960300 |
| 2022-03-30 | 9.52 | $21.93 | 903200 |
| 2022-03-29 | 9.74 | $22.40 | 1.2M |
| 2022-03-28 | 9.81 | $21.65 | 463845 |
| 2022-03-25 | 9.87 | $21.73 | 698839 |
| 2022-03-24 | 9.86 | $21.24 | 744940 |
| 2022-03-23 | 9.65 | $21.39 | 417949 |
| 2022-03-22 | 9.62 | $21.90 | 612512 |
| 2022-03-21 | 9.99 | $21.77 | 404802 |
| 2022-03-18 | 10.36 | $22.00 | 1.2M |
| 2022-03-17 | 10.84 | $21.99 | 622700 |
| 2022-03-16 | 11.35 | $21.93 | 860427 |
| 2022-03-15 | 11.77 | $21.56 | 740000 |
| 2022-03-14 | 12.39 | $21.52 | 746841 |
| 2022-03-11 | 12.91 | $21.58 | 504000 |
| 2022-03-10 | 13.36 | $21.77 | 546942 |
| 2022-03-09 | 13.98 | $21.74 | 513819 |
| 2022-03-08 | 14.42 | $21.60 | 410840 |
| 2022-03-07 | 15.09 | $21.26 | 483300 |
| 2022-03-04 | 15.85 | $21.98 | 500713 |
| 2022-03-03 | 16.52 | $21.99 | 361400 |
| 2022-03-02 | 17.01 | $21.73 | 464203 |
| 2022-03-01 | 17.69 | $21.20 | 888700 |
| 2022-02-28 | 18.59 | $21.44 | 636728 |
| 2022-02-25 | 19.37 | $21.78 | 776228 |
| 2022-02-24 | 20.12 | $21.19 | 1.0M |
| 2022-02-23 | 20.89 | $20.88 | 841600 |
| 2022-02-22 | 21.74 | $21.14 | 817500 |
| 2022-02-18 | 22.72 | $21.26 | 831633 |
| 2022-02-17 | 23.69 | $20.94 | 485300 |
| 2022-02-16 | 24.84 | $20.88 | 794100 |
| 2022-02-15 | 25.83 | $19.88 | 495100 |
| 2022-02-14 | 25.78 | $19.50 | 770300 |
| 2022-02-11 | 25.70 | $19.86 | 797341 |
| 2022-02-10 | 25.82 | $20.00 | 926000 |
| 2022-02-09 | 26.02 | $19.92 | 619600 |
| 2022-02-08 | 25.80 | $19.69 | 451442 |
| 2022-02-07 | 25.16 | $19.40 | 467441 |
| 2022-02-04 | 24.10 | $19.17 | 502000 |
| 2022-02-03 | 22.90 | $19.26 | 333700 |
| 2022-02-02 | 21.93 | $19.68 | 419400 |
| 2022-02-01 | 21.10 | $19.57 | 604144 |
| 2022-01-31 | 20.22 | $19.79 | 782000 |
| 2022-01-28 | 19.43 | $19.89 | 535647 |
| 2022-01-27 | 18.57 | $19.60 | 780312 |
| 2022-01-26 | 17.81 | $19.93 | 597913 |
| 2022-01-25 | 17.36 | $20.28 | 470000 |
| 2022-01-24 | 16.46 | $20.11 | 487600 |
| 2022-01-21 | 15.17 | $20.17 | 579126 |
| 2022-01-20 | 14.36 | $20.57 | 390814 |
| 2022-01-19 | 13.76 | $20.94 | 350300 |
| 2022-01-18 | 13.39 | $21.81 | 505400 |
| 2022-01-14 | 13.85 | $22.46 | 494822 |
| 2022-01-13 | 14.35 | $22.51 | 343236 |
| 2022-01-12 | 14.86 | $21.91 | 354500 |
| 2022-01-11 | 15.12 | $21.86 | 273700 |
| 2022-01-10 | 15.39 | $22.04 | 376740 |
| 2022-01-07 | 15.96 | $22.19 | 955800 |
| 2022-01-06 | 16.73 | $22.25 | 363000 |
| 2022-01-05 | 17.48 | $22.14 | 323300 |
| 2022-01-04 | 18.28 | $22.41 | 513624 |
| 2022-01-03 | 19.11 | $22.00 | 370400 |
| 2021-12-31 | 19.94 | $21.83 | 617528 |
| 2021-12-30 | 20.57 | $21.79 | 464600 |
| 2021-12-29 | 21.03 | $21.74 | 473625 |
| 2021-12-28 | 21.46 | $21.79 | 477812 |
| 2021-12-27 | 21.83 | $21.58 | 349810 |
| 2021-12-23 | 21.99 | $21.38 | 288500 |
| 2021-12-22 | 22.22 | $21.37 | 414634 |
| 2021-12-21 | 22.52 | $21.33 | 600815 |
| 2021-12-20 | 22.67 | $20.42 | 662700 |
| 2021-12-17 | 21.80 | $20.48 | 2.2M |
| 2021-12-16 | 21.00 | $20.41 | 823701 |
| 2021-12-15 | 20.42 | $20.58 | 960657 |
| 2021-12-14 | 19.63 | $20.79 | 616400 |
| 2021-12-13 | 19.11 | $20.85 | 500200 |
| 2021-12-10 | 18.56 | $21.40 | 554424 |
| 2021-12-09 | 18.30 | $21.61 | 409000 |
| 2021-12-08 | 18.44 | $22.25 | 358612 |
| 2021-12-07 | 18.75 | $21.94 | 447902 |
| 2021-12-06 | 19.08 | $21.85 | 655744 |
| 2021-12-03 | 18.98 | $21.03 | 449742 |
| 2021-12-02 | 18.06 | $20.98 | 556100 |
| 2021-12-01 | 16.94 | $19.90 | 619241 |
| 2021-11-30 | 15.76 | $20.19 | 1.6M |
| 2021-11-29 | 14.51 | $21.36 | 878325 |
| 2021-11-26 | 13.65 | $21.19 | 319047 |
| 2021-11-24 | 12.75 | $22.44 | 289323 |
| 2021-11-23 | 12.92 | $22.17 | 326521 |
| 2021-11-22 | 13.30 | $22.21 | 322445 |
| 2021-11-19 | 13.70 | $22.11 | 281727 |
| 2021-11-18 | 13.88 | $22.43 | 421307 |
| 2021-11-17 | 14.34 | $22.26 | 384648 |
| 2021-11-16 | 14.59 | $22.24 | 493500 |
| 2021-11-15 | 15.05 | $22.46 | 446500 |
| 2021-11-12 | 15.80 | $22.30 | 387100 |
| 2021-11-11 | 16.59 | $22.83 | 342507 |
| 2021-11-10 | 17.12 | $22.66 | 410300 |
| 2021-11-09 | 17.73 | $22.45 | 614900 |
| 2021-11-08 | 18.51 | $22.58 | 499600 |
| 2021-11-05 | 19.30 | $23.10 | 647315 |
| 2021-11-04 | 19.74 | $22.40 | 569907 |
| 2021-11-03 | 20.46 | $22.74 | 623500 |
| 2021-11-02 | 21.32 | $22.04 | 497821 |
| 2021-11-01 | 22.15 | $21.97 | 635008 |
| 2021-10-29 | 22.78 | $21.38 | 857823 |
| 2021-10-28 | 23.11 | $21.65 | 677825 |
| 2021-10-27 | 23.59 | $21.94 | 1.2M |
| 2021-10-26 | 24.10 | $22.56 | 668726 |
| 2021-10-25 | 23.97 | $22.58 | 536943 |
| 2021-10-22 | 23.90 | $22.54 | 514740 |
| 2021-10-21 | 23.82 | $22.53 | 1.3M |
| 2021-10-20 | 23.48 | $22.77 | 802645 |
| 2021-10-19 | 23.23 | $22.52 | 602007 |
| 2021-10-18 | 22.80 | $22.84 | 464800 |
| 2021-10-15 | 22.46 | $22.43 | 596649 |
| 2021-10-14 | 21.97 | $22.53 | 574037 |
| 2021-10-13 | 21.73 | $22.32 | 401923 |
| 2021-10-12 | 21.68 | $21.99 | 294111 |
| 2021-10-11 | 21.84 | $21.70 | 334700 |
| 2021-10-08 | 22.16 | $21.55 | 239900 |
| 2021-10-07 | 22.57 | $21.62 | 379012 |
| 2021-10-06 | 23.03 | $21.27 | 769300 |
| 2021-10-05 | 23.86 | $21.10 | 534327 |
| 2021-10-04 | 24.21 | $21.64 | 588921 |
| 2021-10-01 | 24.33 | $21.30 | 620400 |
| 2021-09-30 | 24.65 | $20.41 | 500700 |
| 2021-09-29 | 25.27 | $21.06 | 738642 |
| 2021-09-28 | 25.80 | $20.67 | 800304 |
| 2021-09-27 | 26.68 | $20.28 | 557804 |
| 2021-09-24 | 27.40 | $20.43 | 287438 |
| 2021-09-23 | 28.38 | $20.61 | 270034 |
| 2021-09-22 | 29.28 | $20.36 | 277234 |
| 2021-09-21 | 30.48 | $20.08 | 333400 |
| 2021-09-20 | 31.86 | $20.09 | 463543 |
| 2021-09-17 | 33.51 | $20.25 | 1.1M |
| 2021-09-16 | 34.69 | $20.82 | 332846 |
| 2021-09-15 | 35.46 | $20.73 | 316946 |
| 2021-09-14 | 36.43 | $20.65 | 315900 |
| 2021-09-13 | 37.34 | $20.76 | 572200 |
| 2021-09-10 | 38.41 | $20.03 | 471147 |
| 2021-09-09 | 39.53 | $20.55 | 719800 |
| 2021-09-08 | 40.20 | $20.90 | 529042 |
| 2021-09-07 | 40.53 | $21.15 | 273949 |
| 2021-09-03 | 40.73 | $21.37 | 391849 |
| 2021-09-02 | 40.95 | $21.45 | 527300 |
| 2021-09-01 | 40.89 | $21.43 | 818400 |
| 2021-08-31 | 40.85 | $21.22 | 652900 |
| 2021-08-30 | 40.87 | $21.23 | 446828 |
| 2021-08-27 | 40.88 | $21.45 | 566340 |
| 2021-08-26 | 40.90 | $20.90 | 350505 |
| 2021-08-25 | 41.12 | $21.14 | 320440 |
| 2021-08-24 | 41.35 | $20.98 | 390613 |
| 2021-08-23 | 41.77 | $20.63 | 326800 |
| 2021-08-20 | 42.26 | $20.60 | 564218 |
| 2021-08-19 | 42.82 | $20.38 | 369609 |
| 2021-08-18 | 43.53 | $20.49 | 366300 |
| 2021-08-17 | 44.01 | $20.51 | 531611 |
| 2021-08-16 | 44.52 | $20.98 | 346700 |
| 2021-08-13 | 44.51 | $21.42 | 286904 |
| 2021-08-12 | 44.15 | $21.43 | 333400 |
| 2021-08-11 | 43.77 | $21.64 | 300600 |
| 2021-08-10 | 43.38 | $21.47 | 223544 |
| 2021-08-09 | 42.99 | $21.34 | 331030 |
| 2021-08-06 | 42.60 | $21.85 | 454439 |
| 2021-08-05 | 42.00 | $21.41 | 534201 |
| 2021-08-04 | 41.48 | $20.62 | 334510 |
| 2021-08-03 | 40.96 | $21.08 | 616318 |
| 2021-08-02 | 40.34 | $21.08 | 548008 |
| 2021-07-30 | 39.49 | $21.40 | 636749 |
| 2021-07-29 | 38.62 | $21.23 | 620000 |
| 2021-07-28 | 37.71 | $21.17 | 332200 |
| 2021-07-27 | 36.82 | $21.08 | 291747 |
| 2021-07-26 | 35.89 | $21.19 | 296318 |
| 2021-07-23 | 34.85 | $20.97 | 551938 |
| 2021-07-22 | 33.78 | $20.90 | 278000 |
| 2021-07-21 | 32.58 | $21.68 | 642900 |
| 2021-07-20 | 31.10 | $21.11 | 768110 |
| 2021-07-19 | 29.61 | $20.14 | 771600 |
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