Is Bausch + Lomb Corporation (BLCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bausch + Lomb Corporation (BLCO) research center and poll results.
NYSE : BLCO
Bausch + Lomb Corporation
$16.26 USD
-$0.55 (-3.27%)
- Volume
- 276.71K
- Average Volume
- 456.76K
- Market Capitalization
- $5.8B
- P/E Ratio
- -26.27
- Dividend Yield
- 0.00%
- Price Target
- $18.50
- Year High
- $18.92
- Year Low
- $13.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.53
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.25
2026-07-17
Close Price
$16.26
Vol: 334000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.52
Average
16.18
Maximum
20.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.25 | $16.26 | 334000 |
| 2026-07-16 | 16.18 | $16.81 | 501344 |
| 2026-07-15 | 16.09 | $16.28 | 500800 |
| 2026-07-14 | 16.03 | $15.96 | 338910 |
| 2026-07-13 | 15.98 | $16.21 | 301100 |
| 2026-07-10 | 15.94 | $16.23 | 257000 |
| 2026-07-09 | 15.89 | $16.73 | 274947 |
| 2026-07-08 | 15.84 | $16.66 | 363223 |
| 2026-07-07 | 15.76 | $17.10 | 322400 |
| 2026-07-06 | 15.68 | $17.11 | 359749 |
| 2026-07-02 | 15.59 | $17.16 | 493847 |
| 2026-07-01 | 15.48 | $16.55 | 493300 |
| 2026-06-30 | 15.40 | $16.56 | 423102 |
| 2026-06-29 | 15.34 | $16.63 | 307000 |
| 2026-06-26 | 15.29 | $16.32 | 414528 |
| 2026-06-25 | 15.25 | $15.91 | 341072 |
| 2026-06-24 | 15.25 | $15.54 | 296647 |
| 2026-06-23 | 15.26 | $15.24 | 418151 |
| 2026-06-22 | 15.29 | $14.93 | 438649 |
| 2026-06-18 | 15.35 | $14.87 | 335500 |
| 2026-06-17 | 15.42 | $14.86 | 667000 |
| 2026-06-16 | 15.49 | $14.99 | 397400 |
| 2026-06-15 | 15.54 | $15.00 | 292200 |
| 2026-06-12 | 15.60 | $15.08 | 276315 |
| 2026-06-11 | 15.66 | $15.29 | 340400 |
| 2026-06-10 | 15.70 | $15.26 | 259000 |
| 2026-06-09 | 15.74 | $15.65 | 474000 |
| 2026-06-08 | 15.76 | $15.18 | 381116 |
| 2026-06-05 | 15.81 | $15.46 | 585329 |
| 2026-06-04 | 15.83 | $15.35 | 388414 |
| 2026-06-03 | 15.87 | $14.87 | 1.1M |
| 2026-06-02 | 15.92 | $14.98 | 590211 |
| 2026-06-01 | 15.99 | $15.39 | 774100 |
| 2026-05-29 | 16.03 | $15.65 | 819818 |
| 2026-05-28 | 16.05 | $15.59 | 287800 |
| 2026-05-27 | 16.03 | $15.72 | 297800 |
| 2026-05-26 | 16.03 | $15.78 | 278545 |
| 2026-05-22 | 16.04 | $15.92 | 264100 |
| 2026-05-21 | 16.03 | $16.15 | 455600 |
| 2026-05-20 | 16.02 | $16.20 | 426100 |
| 2026-05-19 | 16.01 | $16.20 | 290800 |
| 2026-05-18 | 16.00 | $16.11 | 454600 |
| 2026-05-15 | 16.03 | $16.09 | 450900 |
| 2026-05-14 | 16.07 | $16.27 | 428524 |
| 2026-05-13 | 16.09 | $16.25 | 629200 |
| 2026-05-12 | 16.12 | $16.03 | 582456 |
| 2026-05-11 | 16.15 | $16.03 | 780501 |
| 2026-05-08 | 16.18 | $16.18 | 593441 |
| 2026-05-07 | 16.20 | $15.91 | 262686 |
| 2026-05-06 | 16.22 | $16.00 | 446105 |
| 2026-05-05 | 16.25 | $16.00 | 370731 |
| 2026-05-04 | 16.25 | $16.30 | 609604 |
| 2026-05-01 | 16.25 | $16.31 | 712000 |
| 2026-04-30 | 16.26 | $15.90 | 744100 |
| 2026-04-29 | 16.30 | $15.34 | 898218 |
| 2026-04-28 | 16.33 | $15.72 | 549600 |
| 2026-04-27 | 16.30 | $15.88 | 432900 |
| 2026-04-24 | 16.28 | $15.82 | 256300 |
| 2026-04-23 | 16.28 | $15.78 | 560900 |
| 2026-04-22 | 16.29 | $16.05 | 650531 |
| 2026-04-21 | 16.28 | $16.04 | 398844 |
| 2026-04-20 | 16.27 | $16.76 | 219900 |
| 2026-04-17 | 16.21 | $16.82 | 421100 |
| 2026-04-16 | 16.18 | $16.59 | 192700 |
| 2026-04-15 | 16.15 | $16.88 | 232600 |
| 2026-04-14 | 16.14 | $16.71 | 236600 |
| 2026-04-13 | 16.13 | $16.62 | 299848 |
| 2026-04-10 | 16.11 | $16.49 | 340500 |
| 2026-04-09 | 16.12 | $16.48 | 223326 |
| 2026-04-08 | 16.17 | $16.54 | 279759 |
| 2026-04-07 | 16.20 | $15.92 | 383714 |
| 2026-04-06 | 16.26 | $16.34 | 314907 |
| 2026-04-02 | 16.30 | $16.49 | 350430 |
| 2026-04-01 | 16.35 | $16.68 | 753700 |
| 2026-03-31 | 16.42 | $15.90 | 772300 |
| 2026-03-30 | 16.53 | $15.26 | 576800 |
| 2026-03-27 | 16.68 | $15.37 | 316503 |
| 2026-03-26 | 16.83 | $15.89 | 265500 |
| 2026-03-25 | 16.96 | $16.02 | 392489 |
| 2026-03-24 | 17.09 | $15.71 | 490401 |
| 2026-03-23 | 17.23 | $15.84 | 424800 |
| 2026-03-20 | 17.33 | $15.72 | 388521 |
| 2026-03-19 | 17.44 | $16.17 | 623300 |
| 2026-03-18 | 17.52 | $16.02 | 409617 |
| 2026-03-17 | 17.60 | $16.71 | 528540 |
| 2026-03-16 | 17.65 | $16.49 | 476200 |
| 2026-03-13 | 17.68 | $16.20 | 424521 |
| 2026-03-12 | 17.70 | $16.58 | 571805 |
| 2026-03-11 | 17.73 | $17.50 | 296445 |
| 2026-03-10 | 17.71 | $17.12 | 206800 |
| 2026-03-09 | 17.70 | $17.22 | 435200 |
| 2026-03-06 | 17.69 | $17.06 | 357913 |
| 2026-03-05 | 17.66 | $17.60 | 390500 |
| 2026-03-04 | 17.60 | $18.05 | 353900 |
| 2026-03-03 | 17.51 | $17.98 | 434207 |
| 2026-03-02 | 17.45 | $18.41 | 756800 |
| 2026-02-27 | 17.37 | $18.30 | 294225 |
| 2026-02-26 | 17.29 | $18.49 | 396300 |
| 2026-02-25 | 17.21 | $18.60 | 407000 |
| 2026-02-24 | 17.12 | $18.44 | 507400 |
| 2026-02-23 | 17.04 | $17.99 | 386925 |
| 2026-02-20 | 16.99 | $17.94 | 367200 |
| 2026-02-19 | 16.95 | $17.65 | 687034 |
| 2026-02-18 | 16.93 | $17.67 | 1.1M |
| 2026-02-17 | 16.90 | $17.73 | 1.2M |
| 2026-02-13 | 16.87 | $17.03 | 398116 |
| 2026-02-12 | 16.90 | $16.73 | 286734 |
| 2026-02-11 | 16.92 | $17.03 | 230600 |
| 2026-02-10 | 16.95 | $17.15 | 416113 |
| 2026-02-09 | 16.96 | $16.91 | 340500 |
| 2026-02-06 | 16.98 | $17.00 | 352046 |
| 2026-02-05 | 16.99 | $16.41 | 274608 |
| 2026-02-04 | 17.04 | $16.55 | 436900 |
| 2026-02-03 | 17.07 | $16.21 | 458700 |
| 2026-02-02 | 17.10 | $16.77 | 301204 |
| 2026-01-30 | 17.09 | $16.70 | 194707 |
| 2026-01-29 | 17.11 | $16.85 | 140139 |
| 2026-01-28 | 17.13 | $16.76 | 294200 |
| 2026-01-27 | 17.15 | $16.84 | 255005 |
| 2026-01-26 | 17.16 | $16.87 | 141900 |
| 2026-01-23 | 17.17 | $16.98 | 437000 |
| 2026-01-22 | 17.17 | $17.19 | 305223 |
| 2026-01-21 | 17.16 | $17.26 | 537500 |
| 2026-01-20 | 17.14 | $17.09 | 317000 |
| 2026-01-16 | 17.13 | $17.16 | 150947 |
| 2026-01-15 | 17.12 | $17.44 | 282117 |
| 2026-01-14 | 17.10 | $17.32 | 254900 |
| 2026-01-13 | 17.08 | $17.45 | 528400 |
| 2026-01-12 | 17.06 | $17.50 | 469900 |
| 2026-01-09 | 17.05 | $17.21 | 291706 |
| 2026-01-08 | 17.03 | $17.30 | 224746 |
| 2026-01-07 | 16.98 | $17.40 | 389713 |
| 2026-01-06 | 16.94 | $17.12 | 398563 |
| 2026-01-05 | 16.93 | $16.80 | 540841 |
| 2026-01-02 | 16.93 | $16.58 | 630081 |
| 2025-12-31 | 16.95 | $17.08 | 460900 |
| 2025-12-30 | 16.94 | $17.16 | 308939 |
| 2025-12-29 | 16.91 | $17.15 | 201736 |
| 2025-12-26 | 16.87 | $17.18 | 175500 |
| 2025-12-24 | 16.82 | $17.01 | 93100 |
| 2025-12-23 | 16.76 | $16.98 | 222400 |
| 2025-12-22 | 16.69 | $16.92 | 222400 |
| 2025-12-19 | 16.59 | $16.98 | 473900 |
| 2025-12-18 | 16.47 | $16.90 | 360200 |
| 2025-12-17 | 16.36 | $16.88 | 347605 |
| 2025-12-16 | 16.27 | $16.98 | 399100 |
| 2025-12-15 | 16.17 | $17.09 | 385515 |
| 2025-12-12 | 16.10 | $16.99 | 440500 |
| 2025-12-11 | 16.03 | $17.27 | 687800 |
| 2025-12-10 | 16.00 | $16.74 | 439130 |
| 2025-12-09 | 15.98 | $16.46 | 158900 |
| 2025-12-08 | 15.96 | $16.56 | 290500 |
| 2025-12-05 | 15.91 | $16.82 | 234500 |
| 2025-12-04 | 15.84 | $16.81 | 172000 |
| 2025-12-03 | 15.79 | $16.96 | 454800 |
| 2025-12-02 | 15.69 | $17.05 | 704331 |
| 2025-12-01 | 15.60 | $16.56 | 390713 |
| 2025-11-28 | 15.52 | $16.19 | 119500 |
| 2025-11-26 | 15.47 | $16.20 | 197124 |
| 2025-11-25 | 15.43 | $15.89 | 244439 |
| 2025-11-24 | 15.40 | $15.45 | 244500 |
| 2025-11-21 | 15.39 | $15.07 | 403234 |
| 2025-11-20 | 15.41 | $14.56 | 375743 |
| 2025-11-19 | 15.47 | $14.62 | 344285 |
| 2025-11-18 | 15.53 | $15.10 | 1.1M |
| 2025-11-17 | 15.56 | $15.00 | 742624 |
| 2025-11-14 | 15.59 | $15.60 | 434840 |
| 2025-11-13 | 15.56 | $15.69 | 912438 |
| 2025-11-12 | 15.52 | $16.60 | 313149 |
| 2025-11-11 | 15.44 | $16.43 | 571200 |
| 2025-11-10 | 15.38 | $15.97 | 317438 |
| 2025-11-07 | 15.32 | $15.55 | 211800 |
| 2025-11-06 | 15.26 | $15.53 | 589400 |
| 2025-11-05 | 15.20 | $15.73 | 1.1M |
| 2025-11-04 | 15.15 | $15.00 | 648200 |
| 2025-11-03 | 15.14 | $15.25 | 361417 |
| 2025-10-31 | 15.12 | $14.94 | 388744 |
| 2025-10-30 | 15.13 | $15.14 | 1.2M |
| 2025-10-29 | 15.11 | $15.47 | 733392 |
| 2025-10-28 | 15.07 | $15.20 | 511705 |
| 2025-10-27 | 15.07 | $15.37 | 310348 |
| 2025-10-24 | 15.04 | $15.52 | 209800 |
| 2025-10-23 | 14.99 | $15.78 | 269100 |
| 2025-10-22 | 14.92 | $15.71 | 306100 |
| 2025-10-21 | 14.89 | $15.63 | 401600 |
| 2025-10-20 | 14.86 | $15.75 | 867100 |
| 2025-10-17 | 14.84 | $15.00 | 258521 |
| 2025-10-16 | 14.85 | $14.86 | 290502 |
| 2025-10-15 | 14.87 | $14.97 | 224203 |
| 2025-10-14 | 14.88 | $15.13 | 293744 |
| 2025-10-13 | 14.87 | $14.88 | 370530 |
| 2025-10-10 | 14.88 | $14.32 | 1.4M |
| 2025-10-09 | 14.93 | $14.42 | 556500 |
| 2025-10-08 | 14.97 | $14.71 | 385472 |
| 2025-10-07 | 14.99 | $14.66 | 238700 |
| 2025-10-06 | 15.02 | $14.89 | 278100 |
| 2025-10-03 | 15.05 | $15.20 | 298400 |
| 2025-10-02 | 15.04 | $14.76 | 551200 |
| 2025-10-01 | 15.03 | $14.67 | 811100 |
| 2025-09-30 | 15.03 | $15.07 | 609500 |
| 2025-09-29 | 15.02 | $14.96 | 452148 |
| 2025-09-26 | 15.00 | $14.50 | 776111 |
| 2025-09-25 | 15.00 | $14.37 | 909000 |
| 2025-09-24 | 15.01 | $15.01 | 424537 |
| 2025-09-23 | 14.98 | $15.08 | 386200 |
| 2025-09-22 | 14.96 | $15.25 | 534620 |
| 2025-09-19 | 14.94 | $15.19 | 1.2M |
| 2025-09-18 | 14.91 | $15.38 | 373605 |
| 2025-09-17 | 14.87 | $15.12 | 322647 |
| 2025-09-16 | 14.84 | $14.90 | 851109 |
| 2025-09-15 | 14.82 | $15.23 | 355800 |
| 2025-09-12 | 14.78 | $15.19 | 310300 |
| 2025-09-11 | 14.73 | $15.32 | 308604 |
| 2025-09-10 | 14.67 | $15.00 | 379152 |
| 2025-09-09 | 14.61 | $15.30 | 362300 |
| 2025-09-08 | 14.53 | $15.52 | 722818 |
| 2025-09-05 | 14.43 | $15.01 | 744936 |
| 2025-09-04 | 14.37 | $14.59 | 235900 |
| 2025-09-03 | 14.35 | $14.63 | 556536 |
| 2025-09-02 | 14.34 | $14.81 | 440100 |
| 2025-08-29 | 14.28 | $14.63 | 464600 |
| 2025-08-28 | 14.23 | $14.55 | 470900 |
| 2025-08-27 | 14.18 | $14.55 | 567516 |
| 2025-08-26 | 14.14 | $14.44 | 410500 |
| 2025-08-25 | 14.15 | $14.53 | 250800 |
| 2025-08-22 | 14.14 | $14.94 | 935842 |
| 2025-08-21 | 14.11 | $14.50 | 1.2M |
| 2025-08-20 | 14.09 | $14.54 | 670600 |
| 2025-08-19 | 14.07 | $14.61 | 256345 |
| 2025-08-18 | 14.06 | $14.46 | 249800 |
| 2025-08-15 | 14.03 | $14.55 | 737838 |
| 2025-08-14 | 14.00 | $14.08 | 291509 |
| 2025-08-13 | 14.00 | $14.17 | 362500 |
| 2025-08-12 | 13.99 | $13.77 | 349800 |
| 2025-08-11 | 13.99 | $13.63 | 585800 |
| 2025-08-08 | 13.99 | $13.64 | 452200 |
| 2025-08-07 | 14.00 | $13.80 | 1.2M |
| 2025-08-06 | 14.02 | $14.11 | 564500 |
| 2025-08-05 | 14.02 | $14.44 | 2.4M |
| 2025-08-04 | 14.00 | $13.72 | 662200 |
| 2025-08-01 | 14.00 | $13.50 | 1.2M |
| 2025-07-31 | 14.02 | $13.63 | 1.3M |
| 2025-07-30 | 14.03 | $13.71 | 2.7M |
| 2025-07-29 | 14.02 | $14.65 | 1.6M |
| 2025-07-28 | 13.93 | $14.44 | 1.2M |
| 2025-07-25 | 13.83 | $14.32 | 1.8M |
| 2025-07-24 | 13.72 | $13.97 | 1.0M |
| 2025-07-23 | 13.63 | $14.24 | 1.6M |
| 2025-07-22 | 13.52 | $14.30 | 447645 |
| 2025-07-21 | 13.40 | $13.93 | 330840 |
| 2025-07-18 | 13.29 | $13.90 | 294400 |
| 2025-07-17 | 13.18 | $14.18 | 396625 |
| 2025-07-16 | 13.05 | $13.97 | 646315 |
| 2025-07-15 | 12.96 | $13.71 | 312100 |
| 2025-07-14 | 12.89 | $13.68 | 375900 |
| 2025-07-11 | 12.83 | $13.88 | 388600 |
| 2025-07-10 | 12.76 | $14.20 | 376510 |
| 2025-07-09 | 12.68 | $14.05 | 911900 |
| 2025-07-08 | 12.57 | $14.00 | 1.0M |
| 2025-07-07 | 12.46 | $13.81 | 1.4M |
| 2025-07-03 | 12.35 | $13.88 | 618722 |
| 2025-07-02 | 12.23 | $13.76 | 1.1M |
| 2025-07-01 | 12.12 | $13.45 | 1.4M |
| 2025-06-30 | 12.02 | $13.01 | 1.7M |
| 2025-06-27 | 11.94 | $12.40 | 1.1M |
| 2025-06-26 | 11.91 | $12.07 | 457700 |
| 2025-06-25 | 11.88 | $12.17 | 653745 |
| 2025-06-24 | 11.86 | $12.04 | 508878 |
| 2025-06-23 | 11.82 | $12.00 | 818452 |
| 2025-06-20 | 11.78 | $11.73 | 679313 |
| 2025-06-18 | 11.76 | $11.55 | 387007 |
| 2025-06-17 | 11.77 | $11.58 | 569639 |
| 2025-06-16 | 11.78 | $12.20 | 525400 |
| 2025-06-13 | 11.75 | $12.33 | 941728 |
| 2025-06-12 | 11.73 | $12.44 | 400800 |
| 2025-06-11 | 11.68 | $12.51 | 666500 |
| 2025-06-10 | 11.65 | $12.58 | 1.3M |
| 2025-06-09 | 11.61 | $11.98 | 783334 |
| 2025-06-06 | 11.58 | $11.70 | 447344 |
| 2025-06-05 | 11.57 | $11.61 | 525933 |
| 2025-06-04 | 11.55 | $11.51 | 235400 |
| 2025-06-03 | 11.52 | $11.50 | 739711 |
| 2025-06-02 | 11.52 | $11.45 | 562500 |
| 2025-05-30 | 11.52 | $11.47 | 428000 |
| 2025-05-29 | 11.53 | $11.72 | 428408 |
| 2025-05-28 | 11.52 | $11.46 | 530141 |
| 2025-05-27 | 11.63 | $11.80 | 667900 |
| 2025-05-23 | 11.72 | $11.29 | 559805 |
| 2025-05-22 | 11.85 | $11.25 | 540345 |
| 2025-05-21 | 11.98 | $11.19 | 625748 |
| 2025-05-20 | 12.06 | $11.75 | 1.5M |
| 2025-05-19 | 12.09 | $11.77 | 767504 |
| 2025-05-16 | 12.11 | $11.76 | 370545 |
| 2025-05-15 | 12.12 | $11.80 | 586100 |
| 2025-05-14 | 12.12 | $11.55 | 1.2M |
| 2025-05-13 | 12.14 | $11.76 | 899700 |
| 2025-05-12 | 12.17 | $11.89 | 1.1M |
| 2025-05-09 | 12.14 | $11.27 | 657308 |
| 2025-05-08 | 12.15 | $11.50 | 653600 |
| 2025-05-07 | 12.20 | $11.40 | 611900 |
| 2025-05-06 | 12.18 | $10.90 | 1.6M |
| 2025-05-05 | 12.23 | $11.37 | 1.6M |
| 2025-05-02 | 12.26 | $11.50 | 1.9M |
| 2025-05-01 | 12.34 | $11.59 | 2.0M |
| 2025-04-30 | 12.48 | $11.56 | 4.1M |
| 2025-04-29 | 12.60 | $13.72 | 623300 |
| 2025-04-28 | 12.64 | $13.66 | 837230 |
| 2025-04-25 | 12.66 | $13.73 | 531000 |
| 2025-04-24 | 12.73 | $13.89 | 865100 |
| 2025-04-23 | 12.82 | $12.74 | 613218 |
| 2025-04-22 | 12.97 | $12.49 | 603850 |
| 2025-04-21 | 13.15 | $12.05 | 642400 |
| 2025-04-17 | 13.32 | $12.06 | 845200 |
| 2025-04-16 | 13.51 | $11.85 | 423040 |
| 2025-04-15 | 13.69 | $11.93 | 563500 |
| 2025-04-14 | 13.87 | $12.25 | 850510 |
| 2025-04-11 | 14.02 | $11.40 | 624000 |
| 2025-04-10 | 14.22 | $11.32 | 1.1M |
| 2025-04-09 | 14.41 | $12.53 | 1.4M |
| 2025-04-08 | 14.55 | $11.00 | 784418 |
| 2025-04-07 | 14.78 | $11.87 | 652521 |
| 2025-04-04 | 14.98 | $12.11 | 1.2M |
| 2025-04-03 | 15.18 | $12.99 | 1.1M |
| 2025-04-02 | 15.33 | $14.35 | 425705 |
| 2025-04-01 | 15.39 | $14.10 | 882300 |
| 2025-03-31 | 15.48 | $14.50 | 1.9M |
| 2025-03-28 | 15.55 | $14.13 | 1.8M |
| 2025-03-27 | 15.64 | $15.00 | 2.9M |
| 2025-03-26 | 15.68 | $15.67 | 373230 |
| 2025-03-25 | 15.69 | $15.89 | 457318 |
| 2025-03-24 | 15.70 | $15.91 | 408600 |
| 2025-03-21 | 15.69 | $15.56 | 162600 |
| 2025-03-20 | 15.70 | $15.75 | 359200 |
| 2025-03-19 | 15.71 | $15.49 | 216008 |
| 2025-03-18 | 15.75 | $15.48 | 236700 |
| 2025-03-17 | 15.79 | $15.40 | 218700 |
| 2025-03-14 | 15.84 | $15.35 | 278300 |
| 2025-03-13 | 15.91 | $15.19 | 304600 |
| 2025-03-12 | 15.97 | $15.24 | 474621 |
| 2025-03-11 | 16.01 | $15.53 | 725031 |
| 2025-03-10 | 16.05 | $15.90 | 612900 |
| 2025-03-07 | 16.06 | $16.10 | 616100 |
| 2025-03-06 | 16.06 | $15.99 | 481347 |
| 2025-03-05 | 16.14 | $15.70 | 591631 |
| 2025-03-04 | 16.23 | $15.84 | 541600 |
| 2025-03-03 | 16.31 | $15.86 | 494949 |
| 2025-02-28 | 16.39 | $16.00 | 709463 |
| 2025-02-27 | 16.47 | $15.80 | 574848 |
| 2025-02-26 | 16.58 | $15.86 | 727973 |
| 2025-02-25 | 16.65 | $15.97 | 483000 |
| 2025-02-24 | 16.73 | $15.81 | 497605 |
| 2025-02-21 | 16.80 | $15.75 | 589710 |
| 2025-02-20 | 16.85 | $15.89 | 1.4M |
| 2025-02-19 | 16.91 | $16.30 | 1.2M |
| 2025-02-18 | 16.95 | $16.35 | 605288 |
| 2025-02-14 | 17.00 | $16.41 | 341100 |
| 2025-02-13 | 17.06 | $16.64 | 532400 |
| 2025-02-12 | 17.09 | $16.44 | 659200 |
| 2025-02-11 | 17.13 | $16.10 | 281420 |
| 2025-02-10 | 17.19 | $16.24 | 711070 |
| 2025-02-07 | 17.27 | $16.10 | 554441 |
| 2025-02-06 | 17.37 | $16.06 | 4.0M |
| 2025-02-05 | 17.46 | $17.75 | 309709 |
| 2025-02-04 | 17.45 | $17.50 | 316719 |
| 2025-02-03 | 17.46 | $17.45 | 464104 |
| 2025-01-31 | 17.49 | $17.35 | 362000 |
| 2025-01-30 | 17.53 | $17.65 | 358300 |
| 2025-01-29 | 17.53 | $17.88 | 679014 |
| 2025-01-28 | 17.54 | $17.41 | 507929 |
| 2025-01-27 | 17.58 | $17.45 | 507510 |
| 2025-01-24 | 17.60 | $17.19 | 580500 |
| 2025-01-23 | 17.63 | $16.85 | 879117 |
| 2025-01-22 | 17.69 | $17.07 | 1.3M |
| 2025-01-21 | 17.73 | $17.18 | 833200 |
| 2025-01-17 | 17.78 | $17.36 | 711230 |
| 2025-01-16 | 17.86 | $17.44 | 855400 |
| 2025-01-15 | 17.91 | $17.27 | 193534 |
| 2025-01-14 | 17.98 | $17.24 | 595000 |
| 2025-01-13 | 18.05 | $17.37 | 406600 |
| 2025-01-10 | 18.09 | $17.76 | 586937 |
| 2025-01-08 | 18.23 | $18.08 | 398500 |
| 2025-01-07 | 18.33 | $17.90 | 469153 |
| 2025-01-06 | 18.44 | $17.65 | 390000 |
| 2025-01-03 | 18.55 | $17.74 | 290000 |
| 2025-01-02 | 18.65 | $18.00 | 342200 |
| 2024-12-31 | 18.74 | $18.06 | 312600 |
| 2024-12-30 | 18.81 | $17.79 | 386014 |
| 2024-12-27 | 18.91 | $17.97 | 291200 |
| 2024-12-26 | 19.01 | $18.14 | 217729 |
| 2024-12-24 | 19.09 | $17.86 | 165300 |
| 2024-12-23 | 19.18 | $17.83 | 508900 |
| 2024-12-20 | 19.27 | $18.00 | 401500 |
| 2024-12-19 | 19.36 | $17.95 | 349400 |
| 2024-12-18 | 19.43 | $18.24 | 438600 |
| 2024-12-17 | 19.49 | $18.85 | 361626 |
| 2024-12-16 | 19.54 | $18.55 | 447620 |
| 2024-12-13 | 19.60 | $18.60 | 756145 |
| 2024-12-12 | 19.64 | $18.62 | 923241 |
| 2024-12-11 | 19.70 | $18.16 | 3.1M |
| 2024-12-10 | 19.77 | $20.65 | 911800 |
| 2024-12-09 | 19.76 | $20.05 | 562338 |
| 2024-12-06 | 19.76 | $20.07 | 173320 |
| 2024-12-05 | 19.77 | $19.91 | 232405 |
| 2024-12-04 | 19.76 | $19.74 | 172000 |
| 2024-12-03 | 19.77 | $19.67 | 259555 |
| 2024-12-02 | 19.78 | $19.47 | 246300 |
| 2024-11-29 | 19.83 | $19.82 | 149100 |
| 2024-11-27 | 19.85 | $19.97 | 127273 |
| 2024-11-26 | 19.87 | $19.75 | 322800 |
| 2024-11-25 | 19.92 | $19.67 | 221700 |
| 2024-11-22 | 19.96 | $19.57 | 363734 |
| 2024-11-21 | 20.00 | $19.81 | 243674 |
| 2024-11-20 | 20.02 | $19.38 | 146600 |
| 2024-11-19 | 20.06 | $19.55 | 285300 |
| 2024-11-18 | 20.10 | $19.76 | 656200 |
| 2024-11-15 | 20.14 | $19.68 | 465900 |
| 2024-11-14 | 20.19 | $19.57 | 291100 |
| 2024-11-13 | 20.26 | $19.76 | 456500 |
| 2024-11-12 | 20.31 | $19.54 | 483535 |
| 2024-11-11 | 20.37 | $20.45 | 456008 |
| 2024-11-08 | 20.39 | $20.00 | 330510 |
| 2024-11-07 | 20.36 | $20.25 | 340200 |
| 2024-11-06 | 20.31 | $19.83 | 308200 |
| 2024-11-05 | 20.26 | $19.81 | 776800 |
| 2024-11-04 | 20.19 | $19.87 | 905100 |
| 2024-11-01 | 20.14 | $20.51 | 530734 |
| 2024-10-31 | 20.06 | $20.28 | 610300 |
| 2024-10-30 | 19.99 | $20.44 | 494200 |
| 2024-10-29 | 19.92 | $20.76 | 497834 |
| 2024-10-28 | 19.84 | $20.37 | 214900 |
| 2024-10-25 | 19.79 | $20.46 | 305147 |
| 2024-10-24 | 19.71 | $20.18 | 488800 |
| 2024-10-23 | 19.65 | $20.08 | 648000 |
| 2024-10-22 | 19.60 | $20.35 | 754781 |
| 2024-10-21 | 19.54 | $20.68 | 1.1M |
| 2024-10-18 | 19.48 | $20.63 | 876828 |
| 2024-10-17 | 19.45 | $20.93 | 787446 |
| 2024-10-16 | 19.40 | $20.77 | 578221 |
| 2024-10-15 | 19.36 | $20.74 | 1.7M |
| 2024-10-14 | 19.26 | $20.87 | 2.9M |
| 2024-10-11 | 19.10 | $19.47 | 307847 |
| 2024-10-10 | 18.91 | $19.12 | 231541 |
| 2024-10-09 | 18.73 | $18.86 | 442511 |
| 2024-10-08 | 18.58 | $18.42 | 503600 |
| 2024-10-07 | 18.46 | $18.78 | 244400 |
| 2024-10-04 | 18.30 | $19.00 | 218100 |
| 2024-10-03 | 18.15 | $18.88 | 253324 |
| 2024-10-02 | 18.00 | $19.06 | 440200 |
| 2024-10-01 | 17.86 | $19.14 | 373400 |
| 2024-09-30 | 17.72 | $19.29 | 703453 |
| 2024-09-27 | 17.58 | $18.95 | 133423 |
| 2024-09-26 | 17.43 | $19.04 | 172139 |
| 2024-09-25 | 17.28 | $19.02 | 447433 |
| 2024-09-24 | 17.14 | $19.21 | 667200 |
| 2024-09-23 | 16.98 | $19.48 | 1.2M |
| 2024-09-20 | 16.82 | $19.96 | 616622 |
| 2024-09-19 | 16.63 | $20.00 | 1.6M |
| 2024-09-18 | 16.43 | $20.00 | 3.1M |
| 2024-09-17 | 16.24 | $18.56 | 1.5M |
| 2024-09-16 | 16.11 | $17.80 | 6.1M |
| 2024-09-13 | 16.02 | $15.55 | 150800 |
| 2024-09-12 | 16.05 | $15.65 | 195419 |
| 2024-09-11 | 16.04 | $15.82 | 118300 |
| 2024-09-10 | 16.02 | $15.93 | 171400 |
| 2024-09-09 | 16.00 | $15.75 | 151400 |
| 2024-09-06 | 16.00 | $15.91 | 473703 |
| 2024-09-05 | 16.00 | $15.89 | 183700 |
| 2024-09-04 | 15.97 | $16.31 | 183200 |
| 2024-09-03 | 15.95 | $16.25 | 503630 |
| 2024-08-30 | 15.90 | $16.43 | 245600 |
| 2024-08-29 | 15.90 | $16.00 | 166400 |
| 2024-08-28 | 15.94 | $16.11 | 171000 |
| 2024-08-27 | 16.00 | $16.24 | 124800 |
| 2024-08-26 | 16.03 | $16.05 | 192326 |
| 2024-08-23 | 16.06 | $16.27 | 161410 |
| 2024-08-22 | 16.04 | $15.99 | 187546 |
| 2024-08-21 | 16.02 | $16.13 | 345343 |
| 2024-08-20 | 16.02 | $16.09 | 292336 |
| 2024-08-19 | 16.07 | $16.05 | 420398 |
| 2024-08-16 | 16.13 | $16.00 | 189944 |
| 2024-08-15 | 16.18 | $16.10 | 778138 |
| 2024-08-14 | 16.22 | $15.41 | 258918 |
| 2024-08-13 | 16.29 | $15.49 | 398900 |
| 2024-08-12 | 16.34 | $15.51 | 435800 |
| 2024-08-09 | 16.36 | $15.74 | 434400 |
| 2024-08-08 | 16.37 | $15.85 | 868000 |
| 2024-08-07 | 16.37 | $15.29 | 625900 |
| 2024-08-06 | 16.38 | $15.94 | 1.7M |
| 2024-08-05 | 16.35 | $15.40 | 1.3M |
| 2024-08-02 | 16.34 | $16.33 | 735429 |
| 2024-08-01 | 16.26 | $16.86 | 1.1M |
| 2024-07-31 | 16.15 | $17.22 | 1.6M |
| 2024-07-30 | 16.03 | $16.87 | 1.3M |
| 2024-07-29 | 15.91 | $16.70 | 2.1M |
| 2024-07-26 | 15.80 | $15.81 | 416900 |
| 2024-07-25 | 15.75 | $15.53 | 759300 |
| 2024-07-24 | 15.71 | $16.17 | 6.0M |
| 2024-07-23 | 15.65 | $17.03 | 837941 |
| 2024-07-22 | 15.54 | $17.30 | 474025 |
| 2024-07-19 | 15.43 | $16.98 | 437257 |
| 2024-07-18 | 15.33 | $16.93 | 983685 |
| 2024-07-17 | 15.22 | $16.75 | 829549 |
| 2024-07-16 | 15.13 | $16.66 | 489295 |
| 2024-07-15 | 15.05 | $15.84 | 262459 |
| 2024-07-12 | 15.00 | $15.94 | 281496 |
| 2024-07-11 | 14.95 | $15.90 | 320900 |
| 2024-07-10 | 14.90 | $15.47 | 269427 |
| 2024-07-09 | 14.88 | $15.33 | 270100 |
| 2024-07-08 | 14.88 | $15.25 | 523031 |
| 2024-07-05 | 14.89 | $14.72 | 303260 |
| 2024-07-03 | 14.93 | $14.66 | 82921 |
| 2024-07-02 | 14.96 | $14.66 | 333379 |
| 2024-07-01 | 14.99 | $14.59 | 407297 |
| 2024-06-28 | 15.03 | $14.52 | 669515 |
| 2024-06-27 | 15.07 | $14.77 | 234643 |
| 2024-06-26 | 15.10 | $14.77 | 261604 |
| 2024-06-25 | 15.13 | $14.89 | 384482 |
| 2024-06-24 | 15.13 | $14.94 | 425275 |
| 2024-06-21 | 15.12 | $14.93 | 740472 |
| 2024-06-20 | 15.11 | $15.09 | 371798 |
| 2024-06-18 | 15.08 | $14.74 | 296278 |
| 2024-06-17 | 15.07 | $14.94 | 270156 |
| 2024-06-14 | 15.06 | $15.09 | 133546 |
| 2024-06-13 | 15.07 | $14.87 | 191691 |
| 2024-06-12 | 15.07 | $14.90 | 169665 |
| 2024-06-11 | 15.07 | $14.96 | 222683 |
| 2024-06-10 | 15.06 | $15.01 | 111127 |
| 2024-06-07 | 15.08 | $15.32 | 208006 |
| 2024-06-06 | 15.08 | $15.48 | 199120 |
| 2024-06-05 | 15.05 | $15.48 | 197620 |
| 2024-06-04 | 15.02 | $15.18 | 236175 |
| 2024-06-03 | 14.98 | $15.39 | 281943 |
| 2024-05-31 | 14.89 | $15.34 | 284666 |
| 2024-05-30 | 14.82 | $15.39 | 373463 |
| 2024-05-29 | 14.74 | $15.24 | 282891 |
| 2024-05-28 | 14.70 | $15.34 | 306690 |
| 2024-05-24 | 14.69 | $15.02 | 259816 |
| 2024-05-23 | 14.68 | $14.71 | 319115 |
| 2024-05-22 | 14.68 | $14.70 | 468044 |
| 2024-05-21 | 14.69 | $14.59 | 147311 |
| 2024-05-20 | 14.70 | $14.51 | 221521 |
| 2024-05-17 | 14.71 | $14.65 | 632656 |
| 2024-05-16 | 14.71 | $15.24 | 284953 |
| 2024-05-15 | 14.66 | $14.99 | 205084 |
| 2024-05-14 | 14.63 | $14.89 | 292066 |
| 2024-05-13 | 14.59 | $14.77 | 427560 |
| 2024-05-10 | 14.56 | $15.41 | 379635 |
| 2024-05-09 | 14.51 | $15.29 | 724327 |
| 2024-05-08 | 14.49 | $14.81 | 922230 |
| 2024-05-07 | 14.53 | $14.90 | 830561 |
| 2024-05-06 | 14.59 | $14.44 | 1.5M |
| 2024-05-03 | 14.69 | $13.60 | 533395 |
| 2024-05-02 | 14.84 | $13.86 | 1.2M |
| 2024-05-01 | 14.95 | $13.74 | 1.7M |
| 2024-04-30 | 15.09 | $14.54 | 372167 |
| 2024-04-29 | 15.18 | $15.12 | 280956 |
| 2024-04-26 | 15.28 | $14.79 | 186402 |
| 2024-04-25 | 15.41 | $14.76 | 251276 |
| 2024-04-24 | 15.53 | $14.90 | 321957 |
| 2024-04-23 | 15.63 | $14.85 | 352034 |
| 2024-04-22 | 15.72 | $14.64 | 572518 |
| 2024-04-19 | 15.79 | $14.64 | 259415 |
| 2024-04-18 | 15.86 | $14.32 | 552422 |
| 2024-04-17 | 15.96 | $14.31 | 342239 |
| 2024-04-16 | 16.03 | $14.07 | 498058 |
| 2024-04-15 | 16.12 | $14.30 | 862852 |
| 2024-04-12 | 16.20 | $14.24 | 1.7M |
| 2024-04-11 | 16.28 | $15.00 | 2.3M |
| 2024-04-10 | 16.34 | $15.64 | 313712 |
| 2024-04-09 | 16.36 | $16.12 | 341684 |
| 2024-04-08 | 16.38 | $16.42 | 294255 |
| 2024-04-05 | 16.37 | $16.45 | 206141 |
| 2024-04-04 | 16.37 | $16.17 | 363313 |
| 2024-04-03 | 16.39 | $16.49 | 558284 |
| 2024-04-02 | 16.36 | $16.42 | 356640 |
| 2024-04-01 | 16.37 | $17.06 | 270064 |
| 2024-03-28 | 16.34 | $17.30 | 365527 |
| 2024-03-27 | 16.30 | $17.21 | 263502 |
| 2024-03-26 | 16.28 | $16.92 | 238344 |
| 2024-03-25 | 16.29 | $16.60 | 387421 |
| 2024-03-22 | 16.31 | $16.17 | 317638 |
| 2024-03-21 | 16.38 | $16.08 | 325083 |
| 2024-03-20 | 16.44 | $16.18 | 346375 |
| 2024-03-19 | 16.46 | $15.81 | 294718 |
| 2024-03-18 | 16.40 | $15.76 | 251322 |
| 2024-03-15 | 16.33 | $15.95 | 235183 |
| 2024-03-14 | 16.24 | $15.87 | 145635 |
| 2024-03-13 | 16.16 | $16.17 | 270108 |
| 2024-03-12 | 16.06 | $16.09 | 289564 |
| 2024-03-11 | 15.98 | $16.40 | 172536 |
| 2024-03-08 | 15.87 | $16.33 | 148910 |
| 2024-03-07 | 15.74 | $16.49 | 213205 |
| 2024-03-06 | 15.62 | $16.54 | 273949 |
| 2024-03-05 | 15.50 | $15.92 | 364374 |
| 2024-03-04 | 15.39 | $16.54 | 238063 |
| 2024-03-01 | 15.26 | $16.47 | 593423 |
| 2024-02-29 | 15.15 | $16.50 | 409084 |
| 2024-02-28 | 15.02 | $16.85 | 484013 |
| 2024-02-27 | 14.90 | $17.11 | 456147 |
| 2024-02-26 | 14.77 | $16.88 | 592299 |
| 2024-02-23 | 14.64 | $17.60 | 682493 |
| 2024-02-22 | 14.48 | $17.32 | 1.6M |
| 2024-02-21 | 14.33 | $16.60 | 1.5M |
| 2024-02-20 | 14.22 | $14.59 | 837821 |
| 2024-02-16 | 14.21 | $14.31 | 344379 |
| 2024-02-15 | 14.23 | $14.24 | 346296 |
| 2024-02-14 | 14.26 | $14.29 | 547712 |
| 2024-02-13 | 14.28 | $14.04 | 374573 |
| 2024-02-12 | 14.34 | $14.66 | 467457 |
| 2024-02-09 | 14.36 | $14.04 | 367134 |
| 2024-02-08 | 14.42 | $13.88 | 284416 |
| 2024-02-07 | 14.49 | $13.94 | 433707 |
| 2024-02-06 | 14.58 | $14.30 | 708653 |
| 2024-02-05 | 14.66 | $13.68 | 236949 |
| 2024-02-02 | 14.80 | $13.98 | 307768 |
| 2024-02-01 | 14.92 | $14.09 | 404157 |
| 2024-01-31 | 15.03 | $14.01 | 325159 |
| 2024-01-30 | 15.18 | $14.36 | 334923 |
| 2024-01-29 | 15.31 | $14.54 | 679241 |
| 2024-01-26 | 15.43 | $14.37 | 536134 |
| 2024-01-25 | 15.53 | $14.44 | 368398 |
| 2024-01-24 | 15.60 | $14.29 | 262500 |
| 2024-01-23 | 15.68 | $14.44 | 220443 |
| 2024-01-22 | 15.75 | $14.34 | 333596 |
| 2024-01-19 | 15.80 | $14.59 | 277856 |
| 2024-01-18 | 15.84 | $14.89 | 419444 |
| 2024-01-17 | 15.85 | $14.73 | 291605 |
| 2024-01-16 | 15.87 | $15.16 | 928913 |
| 2024-01-12 | 15.90 | $15.22 | 227797 |
| 2024-01-11 | 15.91 | $15.11 | 383724 |
| 2024-01-10 | 15.90 | $15.36 | 750889 |
| 2024-01-09 | 15.89 | $15.75 | 1.1M |
| 2024-01-08 | 15.88 | $15.88 | 1.2M |
| 2024-01-05 | 15.86 | $16.39 | 233907 |
| 2024-01-04 | 15.80 | $16.40 | 410243 |
| 2024-01-03 | 15.73 | $16.39 | 344425 |
| 2024-01-02 | 15.70 | $16.92 | 546735 |
| 2023-12-29 | 15.63 | $17.06 | 605972 |
| 2023-12-28 | 15.55 | $16.79 | 520457 |
| 2023-12-27 | 15.47 | $16.45 | 519621 |
| 2023-12-26 | 15.39 | $15.93 | 182338 |
| 2023-12-22 | 15.36 | $15.80 | 351863 |
| 2023-12-21 | 15.34 | $15.78 | 332666 |
| 2023-12-20 | 15.31 | $15.31 | 540589 |
| 2023-12-19 | 15.31 | $15.43 | 830615 |
| 2023-12-18 | 15.32 | $15.06 | 562866 |
| 2023-12-15 | 15.35 | $15.17 | 834467 |
| 2023-12-14 | 15.38 | $15.82 | 524284 |
| 2023-12-13 | 15.39 | $15.46 | 3.8M |
| 2023-12-12 | 15.43 | $14.89 | 747298 |
| 2023-12-11 | 15.48 | $15.09 | 933717 |
| 2023-12-08 | 15.52 | $15.66 | 1.2M |
| 2023-12-07 | 15.54 | $15.34 | 1.1M |
| 2023-12-06 | 15.60 | $15.17 | 1.5M |
| 2023-12-05 | 15.67 | $15.12 | 1.2M |
| 2023-12-04 | 15.75 | $15.82 | 582752 |
| 2023-12-01 | 15.81 | $15.45 | 398586 |
| 2023-11-30 | 15.89 | $15.41 | 341011 |
| 2023-11-29 | 15.94 | $15.24 | 505759 |
| 2023-11-28 | 15.99 | $14.87 | 449669 |
| 2023-11-27 | 16.06 | $15.21 | 182744 |
| 2023-11-24 | 16.09 | $15.45 | 58956 |
| 2023-11-22 | 16.11 | $15.26 | 273203 |
| 2023-11-21 | 16.16 | $15.25 | 274436 |
| 2023-11-20 | 16.23 | $15.74 | 331303 |
| 2023-11-17 | 16.26 | $15.64 | 623222 |
| 2023-11-16 | 16.33 | $15.68 | 223011 |
| 2023-11-15 | 16.38 | $16.00 | 398100 |
| 2023-11-14 | 16.43 | $16.27 | 368425 |
| 2023-11-13 | 16.48 | $15.84 | 556252 |
| 2023-11-10 | 16.53 | $16.04 | 184068 |
| 2023-11-09 | 16.55 | $16.04 | 274808 |
| 2023-11-08 | 16.58 | $16.50 | 96646 |
| 2023-11-07 | 16.61 | $16.65 | 103366 |
| 2023-11-06 | 16.66 | $16.61 | 105937 |
| 2023-11-03 | 16.68 | $17.14 | 374858 |
| 2023-11-02 | 16.69 | $16.89 | 566457 |
| 2023-11-01 | 16.70 | $16.52 | 849304 |
| 2023-10-31 | 16.71 | $16.14 | 790978 |
| 2023-10-30 | 16.72 | $16.31 | 566607 |
| 2023-10-27 | 16.72 | $15.78 | 216952 |
| 2023-10-26 | 16.78 | $15.90 | 567266 |
| 2023-10-25 | 16.82 | $16.28 | 211238 |
| 2023-10-24 | 16.85 | $16.70 | 213782 |
| 2023-10-23 | 16.87 | $16.35 | 271986 |
| 2023-10-20 | 16.91 | $16.91 | 140498 |
| 2023-10-19 | 16.92 | $16.68 | 123201 |
| 2023-10-18 | 16.92 | $17.00 | 101153 |
| 2023-10-17 | 16.93 | $17.33 | 240455 |
| 2023-10-16 | 16.94 | $16.82 | 239471 |
| 2023-10-13 | 16.98 | $16.37 | 298349 |
| 2023-10-12 | 17.05 | $16.68 | 214057 |
| 2023-10-11 | 17.10 | $17.21 | 277603 |
| 2023-10-10 | 17.12 | $17.56 | 445414 |
| 2023-10-09 | 17.13 | $16.97 | 246946 |
| 2023-10-06 | 17.16 | $17.30 | 698566 |
| 2023-10-05 | 17.16 | $17.15 | 313462 |
| 2023-10-04 | 17.16 | $16.75 | 309305 |
| 2023-10-03 | 17.21 | $16.28 | 584956 |
| 2023-10-02 | 17.29 | $16.36 | 862040 |
| 2023-09-29 | 17.37 | $16.95 | 548747 |
| 2023-09-28 | 17.42 | $16.80 | 597261 |
| 2023-09-27 | 17.49 | $16.81 | 234859 |
| 2023-09-26 | 17.57 | $17.05 | 301117 |
| 2023-09-25 | 17.63 | $17.18 | 623176 |
| 2023-09-22 | 17.67 | $17.05 | 199910 |
| 2023-09-21 | 17.75 | $16.81 | 322493 |
| 2023-09-20 | 17.89 | $17.26 | 543488 |
| 2023-09-19 | 18.00 | $17.50 | 377414 |
| 2023-09-18 | 18.09 | $17.64 | 294993 |
| 2023-09-15 | 18.17 | $17.59 | 324287 |
| 2023-09-14 | 18.24 | $17.72 | 235942 |
| 2023-09-13 | 18.30 | $17.67 | 313031 |
| 2023-09-12 | 18.34 | $17.71 | 413180 |
| 2023-09-11 | 18.40 | $17.66 | 488927 |
| 2023-09-08 | 18.45 | $17.24 | 1.1M |
| 2023-09-07 | 18.50 | $17.21 | 954973 |
| 2023-09-06 | 18.55 | $17.69 | 278000 |
| 2023-09-05 | 18.60 | $17.87 | 190847 |
| 2023-09-01 | 18.64 | $17.95 | 357364 |
| 2023-08-31 | 18.67 | $17.93 | 652321 |
| 2023-08-30 | 18.72 | $18.28 | 270446 |
| 2023-08-29 | 18.75 | $18.36 | 291133 |
| 2023-08-28 | 18.80 | $18.23 | 342295 |
| 2023-08-25 | 18.88 | $18.07 | 736578 |
| 2023-08-24 | 18.97 | $18.69 | 481713 |
| 2023-08-23 | 19.00 | $19.58 | 121418 |
| 2023-08-22 | 19.00 | $19.44 | 637336 |
| 2023-08-21 | 19.02 | $19.34 | 291777 |
| 2023-08-18 | 19.03 | $19.23 | 404914 |
| 2023-08-17 | 19.09 | $19.01 | 986982 |
| 2023-08-16 | 19.15 | $18.79 | 500927 |
| 2023-08-15 | 19.22 | $18.47 | 234028 |
| 2023-08-14 | 19.31 | $18.86 | 363091 |
| 2023-08-11 | 19.39 | $18.80 | 727121 |
| 2023-08-10 | 19.50 | $18.19 | 286316 |
| 2023-08-09 | 19.64 | $18.25 | 112170 |
| 2023-08-08 | 19.74 | $18.60 | 606126 |
| 2023-08-07 | 19.79 | $18.69 | 458383 |
| 2023-08-04 | 19.84 | $18.63 | 715819 |
| 2023-08-03 | 19.90 | $18.87 | 1.2M |
| 2023-08-02 | 19.94 | $18.91 | 1.0M |
| 2023-08-01 | 19.98 | $19.35 | 524253 |
| 2023-07-31 | 20.03 | $19.87 | 216086 |
| 2023-07-28 | 20.04 | $19.74 | 412618 |
| 2023-07-27 | 20.02 | $19.34 | 258737 |
| 2023-07-26 | 20.02 | $19.54 | 205051 |
| 2023-07-25 | 20.03 | $19.82 | 287471 |
| 2023-07-24 | 20.02 | $19.65 | 293476 |
| 2023-07-21 | 20.00 | $20.47 | 115575 |
| 2023-07-20 | 19.95 | $20.20 | 131730 |
| 2023-07-19 | 19.92 | $20.12 | 325121 |
| 2023-07-18 | 19.89 | $20.20 | 831781 |
| 2023-07-17 | 19.86 | $20.64 | 302893 |
| 2023-07-14 | 19.81 | $20.86 | 320324 |
| 2023-07-13 | 19.73 | $20.99 | 881591 |
| 2023-07-12 | 19.63 | $20.35 | 1.5M |
| 2023-07-11 | 19.55 | $19.60 | 546637 |
| 2023-07-10 | 19.50 | $19.73 | 290342 |
| 2023-07-07 | 19.44 | $19.77 | 289009 |
| 2023-07-06 | 19.36 | $19.62 | 552616 |
| 2023-07-05 | 19.31 | $19.78 | 299570 |
| 2023-07-03 | 19.24 | $20.38 | 376294 |
| 2023-06-30 | 19.13 | $20.07 | 2.1M |
| 2023-06-29 | 19.04 | $19.18 | 408712 |
| 2023-06-28 | 18.97 | $19.36 | 384842 |
| 2023-06-27 | 18.89 | $19.77 | 427083 |
| 2023-06-26 | 18.80 | $19.57 | 239091 |
| 2023-06-23 | 18.74 | $19.34 | 145354 |
| 2023-06-22 | 18.71 | $19.50 | 325877 |
| 2023-06-21 | 18.69 | $19.56 | 342189 |
| 2023-06-20 | 18.68 | $19.48 | 300430 |
| 2023-06-16 | 18.68 | $19.60 | 427663 |
| 2023-06-15 | 18.67 | $19.67 | 401092 |
| 2023-06-14 | 18.66 | $19.18 | 178671 |
| 2023-06-13 | 18.65 | $19.00 | 372346 |
| 2023-06-12 | 18.63 | $18.90 | 182015 |
| 2023-06-09 | 18.61 | $18.49 | 261711 |
| 2023-06-08 | 18.61 | $18.51 | 230491 |
| 2023-06-07 | 18.61 | $18.33 | 291393 |
| 2023-06-06 | 18.61 | $18.44 | 1.2M |
| 2023-06-05 | 18.60 | $18.42 | 793626 |
| 2023-06-02 | 18.56 | $18.25 | 278859 |
| 2023-06-01 | 18.52 | $18.25 | 319178 |
| 2023-05-31 | 18.50 | $17.86 | 336921 |
| 2023-05-30 | 18.48 | $17.75 | 345089 |
| 2023-05-26 | 18.46 | $17.94 | 282760 |
| 2023-05-25 | 18.44 | $18.41 | 494608 |
| 2023-05-24 | 18.37 | $18.60 | 687206 |
| 2023-05-23 | 18.29 | $19.13 | 731815 |
| 2023-05-22 | 18.17 | $19.46 | 675169 |
| 2023-05-19 | 18.04 | $19.45 | 257609 |
| 2023-05-18 | 17.93 | $19.41 | 1.0M |
| 2023-05-17 | 17.81 | $19.51 | 2.1M |
| 2023-05-16 | 17.67 | $18.83 | 437510 |
| 2023-05-15 | 17.55 | $18.60 | 395668 |
| 2023-05-12 | 17.43 | $18.60 | 820372 |
| 2023-05-11 | 17.30 | $18.54 | 195675 |
| 2023-05-10 | 17.19 | $18.35 | 217790 |
| 2023-05-09 | 17.09 | $18.40 | 325022 |
| 2023-05-08 | 17.00 | $18.28 | 410529 |
| 2023-05-05 | 16.92 | $17.50 | 592367 |
| 2023-05-04 | 16.90 | $17.50 | 779525 |
| 2023-05-03 | 16.89 | $17.78 | 887651 |
| 2023-05-02 | 16.86 | $17.48 | 477487 |
| 2023-05-01 | 16.83 | $17.52 | 324965 |
| 2023-04-28 | 16.83 | $17.46 | 151675 |
| 2023-04-27 | 16.80 | $17.02 | 111695 |
| 2023-04-26 | 16.80 | $16.95 | 596716 |
| 2023-04-25 | 16.79 | $16.66 | 207356 |
| 2023-04-24 | 16.77 | $17.01 | 166432 |
| 2023-04-21 | 16.72 | $17.12 | 185952 |
| 2023-04-20 | 16.65 | $17.11 | 582013 |
| 2023-04-19 | 16.60 | $16.69 | 150162 |
| 2023-04-18 | 16.59 | $16.38 | 89487 |
| 2023-04-17 | 16.56 | $16.27 | 207521 |
| 2023-04-14 | 16.55 | $16.03 | 211616 |
| 2023-04-13 | 16.56 | $16.31 | 155854 |
| 2023-04-12 | 16.55 | $16.26 | 370153 |
| 2023-04-11 | 16.53 | $16.63 | 150865 |
| 2023-04-10 | 16.48 | $16.68 | 411865 |
| 2023-04-06 | 16.44 | $17.13 | 93827 |
| 2023-04-05 | 16.40 | $17.28 | 158573 |
| 2023-04-04 | 16.37 | $17.12 | 383862 |
| 2023-04-03 | 16.37 | $16.98 | 586842 |
| 2023-03-31 | 16.39 | $17.41 | 297549 |
| 2023-03-30 | 16.40 | $17.05 | 127416 |
| 2023-03-29 | 16.43 | $16.84 | 124771 |
| 2023-03-28 | 16.49 | $16.79 | 215137 |
| 2023-03-27 | 16.52 | $16.36 | 879230 |
| 2023-03-24 | 16.60 | $15.91 | 251025 |
| 2023-03-23 | 16.72 | $15.85 | 279928 |
| 2023-03-22 | 16.85 | $16.00 | 356859 |
| 2023-03-21 | 16.94 | $16.42 | 218042 |
| 2023-03-20 | 17.05 | $15.97 | 166316 |
| 2023-03-17 | 17.20 | $15.88 | 186037 |
| 2023-03-16 | 17.34 | $16.40 | 312792 |
| 2023-03-15 | 17.43 | $16.07 | 622407 |
| 2023-03-14 | 17.48 | $15.81 | 307556 |
| 2023-03-13 | 17.52 | $15.67 | 496649 |
| 2023-03-10 | 17.57 | $15.90 | 408511 |
| 2023-03-09 | 17.61 | $16.23 | 224717 |
| 2023-03-08 | 17.65 | $16.74 | 430134 |
| 2023-03-07 | 17.69 | $17.13 | 134754 |
| 2023-03-06 | 17.70 | $17.27 | 293820 |
| 2023-03-03 | 17.70 | $17.76 | 112829 |
| 2023-03-02 | 17.69 | $17.67 | 292354 |
| 2023-03-01 | 17.67 | $17.96 | 368731 |
| 2023-02-28 | 17.64 | $17.44 | 599669 |
| 2023-02-27 | 17.62 | $17.84 | 579427 |
| 2023-02-24 | 17.59 | $18.33 | 397990 |
| 2023-02-23 | 17.53 | $18.60 | 429763 |
| 2023-02-22 | 17.46 | $17.80 | 1.0M |
| 2023-02-21 | 17.42 | $18.53 | 633832 |
| 2023-02-17 | 17.35 | $18.91 | 584872 |
| 2023-02-16 | 17.26 | $18.66 | 808236 |
| 2023-02-15 | 17.18 | $18.31 | 3.4M |
| 2023-02-14 | 17.10 | $16.98 | 128795 |
| 2023-02-13 | 17.10 | $16.76 | 116558 |
| 2023-02-10 | 17.10 | $16.61 | 154253 |
| 2023-02-09 | 17.09 | $16.68 | 305348 |
| 2023-02-08 | 17.06 | $17.00 | 343486 |
| 2023-02-07 | 17.01 | $17.61 | 379170 |
| 2023-02-06 | 16.94 | $17.21 | 163865 |
| 2023-02-03 | 16.88 | $17.29 | 493988 |
| 2023-02-02 | 16.83 | $17.52 | 594497 |
| 2023-02-01 | 16.78 | $17.41 | 325093 |
| 2023-01-31 | 16.69 | $17.24 | 299391 |
| 2023-01-30 | 16.61 | $17.11 | 109865 |
| 2023-01-27 | 16.50 | $17.20 | 140297 |
| 2023-01-26 | 16.38 | $17.13 | 135735 |
| 2023-01-25 | 16.26 | $17.14 | 106835 |
| 2023-01-24 | 16.14 | $17.01 | 163611 |
| 2023-01-23 | 16.02 | $17.19 | 261339 |
| 2023-01-20 | 15.89 | $17.12 | 223075 |
| 2023-01-19 | 15.76 | $17.03 | 172305 |
| 2023-01-18 | 15.65 | $16.77 | 369602 |
| 2023-01-17 | 15.55 | $17.06 | 177131 |
| 2023-01-13 | 15.46 | $16.59 | 100014 |
| 2023-01-12 | 15.41 | $16.42 | 105564 |
| 2023-01-11 | 15.39 | $16.17 | 193388 |
| 2023-01-10 | 15.35 | $16.00 | 349899 |
| 2023-01-09 | 15.31 | $16.16 | 272259 |
| 2023-01-06 | 15.26 | $16.13 | 129137 |
| 2023-01-05 | 15.22 | $16.27 | 236887 |
| 2023-01-04 | 15.17 | $16.38 | 567816 |
| 2023-01-03 | 15.11 | $15.72 | 316082 |
| 2022-12-30 | 15.10 | $15.51 | 594472 |
| 2022-12-29 | 15.09 | $15.00 | 194869 |
| 2022-12-28 | 15.10 | $14.77 | 346122 |
| 2022-12-27 | 15.09 | $14.85 | 405888 |
| 2022-12-23 | 15.08 | $14.64 | 354324 |
| 2022-12-22 | 15.09 | $14.55 | 960717 |
| 2022-12-21 | 15.10 | $14.68 | 380433 |
| 2022-12-20 | 15.11 | $14.54 | 251028 |
| 2022-12-19 | 15.12 | $14.75 | 201292 |
| 2022-12-16 | 15.13 | $14.87 | 1.6M |
| 2022-12-15 | 15.14 | $15.26 | 563897 |
| 2022-12-14 | 15.14 | $15.49 | 279137 |
| 2022-12-13 | 15.12 | $16.04 | 318731 |
| 2022-12-12 | 15.07 | $15.36 | 372169 |
| 2022-12-09 | 15.07 | $15.21 | 149048 |
| 2022-12-08 | 15.07 | $15.25 | 389042 |
| 2022-12-07 | 15.00 | $15.25 | 1.7M |
| 2022-12-06 | 14.94 | $15.19 | 682754 |
| 2022-12-05 | 14.94 | $15.21 | 302646 |
| 2022-12-02 | 14.92 | $15.48 | 275696 |
| 2022-12-01 | 14.83 | $15.49 | 330693 |
| 2022-11-30 | 14.73 | $15.13 | 484598 |
| 2022-11-29 | 14.69 | $14.56 | 84668 |
| 2022-11-28 | 14.68 | $14.66 | 110736 |
| 2022-11-25 | 14.67 | $14.83 | 92747 |
| 2022-11-23 | 14.65 | $14.77 | 195769 |
| 2022-11-22 | 14.65 | $14.78 | 190317 |
| 2022-11-21 | 14.66 | $14.76 | 273184 |
| 2022-11-18 | 14.65 | $15.00 | 258481 |
| 2022-11-17 | 14.65 | $15.05 | 624154 |
| 2022-11-16 | 14.63 | $15.25 | 202256 |
| 2022-11-15 | 14.60 | $15.06 | 249494 |
| 2022-11-14 | 14.60 | $15.19 | 297472 |
| 2022-11-11 | 14.58 | $15.28 | 387640 |
| 2022-11-10 | 14.55 | $15.11 | 466268 |
| 2022-11-09 | 14.56 | $13.85 | 383561 |
| 2022-11-08 | 14.63 | $14.18 | 1.6M |
| 2022-11-07 | 14.70 | $15.15 | 1.5M |
| 2022-11-04 | 14.73 | $14.85 | 494765 |
| 2022-11-03 | 14.77 | $13.65 | 1.0M |
| 2022-11-02 | 14.89 | $13.50 | 1.1M |
| 2022-11-01 | 15.06 | $14.35 | 674699 |
| 2022-10-31 | 15.19 | $14.26 | 405879 |
| 2022-10-28 | 15.29 | $14.54 | 625811 |
| 2022-10-27 | 15.33 | $14.47 | 657977 |
| 2022-10-26 | 15.39 | $14.77 | 747979 |
| 2022-10-25 | 15.46 | $14.90 | 289929 |
| 2022-10-24 | 15.49 | $14.60 | 285238 |
| 2022-10-21 | 15.54 | $14.91 | 163605 |
| 2022-10-20 | 15.59 | $14.76 | 200552 |
| 2022-10-19 | 15.68 | $14.63 | 384008 |
| 2022-10-18 | 15.76 | $14.98 | 211537 |
| 2022-10-17 | 15.86 | $14.86 | 241293 |
| 2022-10-14 | 15.99 | $14.69 | 417172 |
| 2022-10-13 | 16.14 | $15.23 | 986470 |
| 2022-10-12 | 16.26 | $15.29 | 564422 |
| 2022-10-11 | 16.36 | $15.66 | 281483 |
| 2022-10-10 | 16.43 | $15.65 | 213825 |
| 2022-10-07 | 16.49 | $15.63 | 304563 |
| 2022-10-06 | 16.57 | $16.18 | 295938 |
| 2022-10-05 | 16.58 | $16.74 | 265308 |
| 2022-10-04 | 16.53 | $17.14 | 780146 |
| 2022-10-03 | 16.45 | $16.24 | 503583 |
| 2022-09-30 | 16.38 | $15.34 | 477250 |
| 2022-09-29 | 16.36 | $15.61 | 304192 |
| 2022-09-28 | 16.32 | $16.08 | 1.0M |
| 2022-09-27 | 16.25 | $15.49 | 809435 |
| 2022-09-26 | 16.23 | $15.63 | 650725 |
| 2022-09-23 | 16.23 | $15.95 | 896504 |
| 2022-09-22 | 16.24 | $16.56 | 482299 |
| 2022-09-21 | 16.21 | $16.25 | 680213 |
| 2022-09-20 | 16.18 | $16.99 | 1.0M |
| 2022-09-19 | 16.10 | $17.51 | 618626 |
| 2022-09-16 | 16.00 | $17.57 | 2.3M |
| 2022-09-15 | 15.93 | $17.76 | 1.1M |
| 2022-09-14 | 15.86 | $17.13 | 1.7M |
| 2022-09-13 | 15.82 | $17.05 | 850333 |
| 2022-09-12 | 15.80 | $17.00 | 699124 |
| 2022-09-09 | 15.76 | $17.17 | 995687 |
| 2022-09-08 | 15.73 | $16.44 | 2.0M |
| 2022-09-07 | 15.72 | $15.75 | 1.7M |
| 2022-09-06 | 15.73 | $15.41 | 582205 |
| 2022-09-02 | 15.73 | $15.00 | 795394 |
| 2022-09-01 | 15.76 | $14.85 | 938402 |
| 2022-08-31 | 15.79 | $14.88 | 1.7M |
| 2022-08-30 | 15.79 | $14.56 | 1.2M |
| 2022-08-29 | 15.77 | $15.15 | 376939 |
| 2022-08-26 | 15.73 | $15.57 | 493061 |
| 2022-08-25 | 15.68 | $16.15 | 620052 |
| 2022-08-24 | 15.64 | $15.98 | 634520 |
| 2022-08-23 | 15.64 | $15.60 | 623761 |
| 2022-08-22 | 15.63 | $15.49 | 696398 |
| 2022-08-19 | 15.66 | $15.50 | 717921 |
| 2022-08-18 | 15.65 | $16.25 | 676601 |
| 2022-08-17 | 15.62 | $16.34 | 561631 |
| 2022-08-16 | 15.56 | $16.30 | 646280 |
| 2022-08-15 | 15.51 | $16.52 | 720158 |
| 2022-08-12 | 15.44 | $16.36 | 580120 |
| 2022-08-11 | 15.40 | $16.52 | 516070 |
| 2022-08-10 | 15.38 | $16.31 | 952735 |
| 2022-08-09 | 15.37 | $15.76 | 1.2M |
| 2022-08-08 | 15.41 | $15.50 | 993844 |
| 2022-08-05 | 15.43 | $15.51 | 1.8M |
| 2022-08-04 | 15.48 | $15.57 | 2.3M |
| 2022-08-03 | 15.50 | $14.82 | 2.0M |
| 2022-08-02 | 15.56 | $14.23 | 1.7M |
| 2022-08-01 | 15.63 | $14.40 | 1.5M |
| 2022-07-29 | 15.71 | $14.39 | 8.1M |
| 2022-07-28 | 15.75 | $15.35 | 11.0M |
| 2022-07-27 | 15.75 | $16.07 | 477067 |
| 2022-07-26 | 15.69 | $15.35 | 1.1M |
| 2022-07-25 | 15.71 | $16.09 | 458719 |
| 2022-07-22 | 15.70 | $15.33 | 691424 |
| 2022-07-21 | 15.71 | $15.72 | 486903 |
| 2022-07-20 | 15.70 | $15.14 | 2.1M |
| 2022-07-19 | 15.71 | $15.29 | 599473 |
| 2022-07-18 | 15.74 | $15.15 | 713601 |
| 2022-07-15 | 15.70 | $15.59 | 381469 |
| 2022-07-14 | 15.67 | $15.98 | 545134 |
| 2022-07-13 | 15.55 | $16.20 | 572102 |
| 2022-07-12 | 15.41 | $16.59 | 948680 |
| 2022-07-11 | 15.28 | $15.90 | 462908 |
| 2022-07-08 | 15.22 | $16.43 | 861610 |
| 2022-07-07 | 15.14 | $15.97 | 541077 |
| 2022-07-06 | 15.13 | $15.94 | 609758 |
| 2022-07-05 | 15.14 | $15.80 | 262155 |
| 2022-07-01 | 15.18 | $15.86 | 353418 |
| 2022-06-30 | 15.20 | $15.24 | 571733 |
| 2022-06-29 | 15.25 | $15.28 | 330858 |
| 2022-06-28 | 15.34 | $15.02 | 573102 |
| 2022-06-27 | 15.47 | $15.70 | 517466 |
| 2022-06-24 | 15.59 | $15.85 | 1.1M |
| 2022-06-23 | 15.64 | $15.51 | 1.6M |
| 2022-06-22 | 15.67 | $15.47 | 1.4M |
| 2022-06-21 | 15.74 | $15.50 | 1.8M |
| 2022-06-17 | 15.83 | $15.75 | 3.9M |
| 2022-06-16 | 15.92 | $14.49 | 1.5M |
| 2022-06-15 | 16.02 | $14.86 | 613413 |
| 2022-06-14 | 16.14 | $13.69 | 705558 |
| 2022-06-13 | 16.30 | $13.36 | 748580 |
| 2022-06-10 | 16.52 | $14.07 | 561485 |
| 2022-06-09 | 16.69 | $14.58 | 1.1M |
| 2022-06-08 | 16.79 | $14.88 | 1.2M |
| 2022-06-07 | 16.92 | $15.65 | 1.4M |
| 2022-06-06 | 17.04 | $16.16 | 638142 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.26
2026-07-17
Close Price
$16.26
Vol: 334000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.65
Average
16.19
Maximum
20.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.26 | $16.26 | 334000 |
| 2026-07-16 | 16.26 | $16.81 | 501344 |
| 2026-07-15 | 16.20 | $16.28 | 500800 |
| 2026-07-14 | 16.19 | $15.96 | 338910 |
| 2026-07-13 | 16.21 | $16.21 | 301100 |
| 2026-07-10 | 16.21 | $16.23 | 257000 |
| 2026-07-09 | 16.21 | $16.73 | 274947 |
| 2026-07-08 | 16.16 | $16.66 | 363223 |
| 2026-07-07 | 16.10 | $17.10 | 322400 |
| 2026-07-06 | 16.00 | $17.11 | 359749 |
| 2026-07-02 | 15.88 | $17.16 | 493847 |
| 2026-07-01 | 15.75 | $16.55 | 493300 |
| 2026-06-30 | 15.66 | $16.56 | 423102 |
| 2026-06-29 | 15.57 | $16.63 | 307000 |
| 2026-06-26 | 15.45 | $16.32 | 414528 |
| 2026-06-25 | 15.36 | $15.91 | 341072 |
| 2026-06-24 | 15.31 | $15.54 | 296647 |
| 2026-06-23 | 15.28 | $15.24 | 418151 |
| 2026-06-22 | 15.29 | $14.93 | 438649 |
| 2026-06-18 | 15.32 | $14.87 | 335500 |
| 2026-06-17 | 15.37 | $14.86 | 667000 |
| 2026-06-16 | 15.43 | $14.99 | 397400 |
| 2026-06-15 | 15.47 | $15.00 | 292200 |
| 2026-06-12 | 15.52 | $15.08 | 276315 |
| 2026-06-11 | 15.57 | $15.29 | 340400 |
| 2026-06-10 | 15.60 | $15.26 | 259000 |
| 2026-06-09 | 15.63 | $15.65 | 474000 |
| 2026-06-08 | 15.63 | $15.18 | 381116 |
| 2026-06-05 | 15.68 | $15.46 | 585329 |
| 2026-06-04 | 15.70 | $15.35 | 388414 |
| 2026-06-03 | 15.74 | $14.87 | 1.1M |
| 2026-06-02 | 15.83 | $14.98 | 590211 |
| 2026-06-01 | 15.92 | $15.39 | 774100 |
| 2026-05-29 | 15.97 | $15.65 | 819818 |
| 2026-05-28 | 16.01 | $15.59 | 287800 |
| 2026-05-27 | 16.05 | $15.72 | 297800 |
| 2026-05-26 | 16.08 | $15.78 | 278545 |
| 2026-05-22 | 16.12 | $15.92 | 264100 |
| 2026-05-21 | 16.14 | $16.15 | 455600 |
| 2026-05-20 | 16.14 | $16.20 | 426100 |
| 2026-05-19 | 16.13 | $16.20 | 290800 |
| 2026-05-18 | 16.12 | $16.11 | 454600 |
| 2026-05-15 | 16.12 | $16.09 | 450900 |
| 2026-05-14 | 16.13 | $16.27 | 428524 |
| 2026-05-13 | 16.11 | $16.25 | 629200 |
| 2026-05-12 | 16.10 | $16.03 | 582456 |
| 2026-05-11 | 16.10 | $16.03 | 780501 |
| 2026-05-08 | 16.11 | $16.18 | 593441 |
| 2026-05-07 | 16.11 | $15.91 | 262686 |
| 2026-05-06 | 16.13 | $16.00 | 446105 |
| 2026-05-05 | 16.14 | $16.00 | 370731 |
| 2026-05-04 | 16.15 | $16.30 | 609604 |
| 2026-05-01 | 16.14 | $16.31 | 712000 |
| 2026-04-30 | 16.12 | $15.90 | 744100 |
| 2026-04-29 | 16.14 | $15.34 | 898218 |
| 2026-04-28 | 16.23 | $15.72 | 549600 |
| 2026-04-27 | 16.28 | $15.88 | 432900 |
| 2026-04-24 | 16.32 | $15.82 | 256300 |
| 2026-04-23 | 16.38 | $15.78 | 560900 |
| 2026-04-22 | 16.44 | $16.05 | 650531 |
| 2026-04-21 | 16.48 | $16.04 | 398844 |
| 2026-04-20 | 16.53 | $16.76 | 219900 |
| 2026-04-17 | 16.50 | $16.82 | 421100 |
| 2026-04-16 | 16.47 | $16.59 | 192700 |
| 2026-04-15 | 16.46 | $16.88 | 232600 |
| 2026-04-14 | 16.41 | $16.71 | 236600 |
| 2026-04-13 | 16.38 | $16.62 | 299848 |
| 2026-04-10 | 16.36 | $16.49 | 340500 |
| 2026-04-09 | 16.34 | $16.48 | 223326 |
| 2026-04-08 | 16.33 | $16.54 | 279759 |
| 2026-04-07 | 16.30 | $15.92 | 383714 |
| 2026-04-06 | 16.34 | $16.34 | 314907 |
| 2026-04-02 | 16.35 | $16.49 | 350430 |
| 2026-04-01 | 16.33 | $16.68 | 753700 |
| 2026-03-31 | 16.29 | $15.90 | 772300 |
| 2026-03-30 | 16.33 | $15.26 | 576800 |
| 2026-03-27 | 16.45 | $15.37 | 316503 |
| 2026-03-26 | 16.56 | $15.89 | 265500 |
| 2026-03-25 | 16.63 | $16.02 | 392489 |
| 2026-03-24 | 16.70 | $15.71 | 490401 |
| 2026-03-23 | 16.80 | $15.84 | 424800 |
| 2026-03-20 | 16.90 | $15.72 | 388521 |
| 2026-03-19 | 17.02 | $16.17 | 623300 |
| 2026-03-18 | 17.11 | $16.02 | 409617 |
| 2026-03-17 | 17.23 | $16.71 | 528540 |
| 2026-03-16 | 17.28 | $16.49 | 476200 |
| 2026-03-13 | 17.37 | $16.20 | 424521 |
| 2026-03-12 | 17.49 | $16.58 | 571805 |
| 2026-03-11 | 17.59 | $17.50 | 296445 |
| 2026-03-10 | 17.60 | $17.12 | 206800 |
| 2026-03-09 | 17.65 | $17.22 | 435200 |
| 2026-03-06 | 17.69 | $17.06 | 357913 |
| 2026-03-05 | 17.76 | $17.60 | 390500 |
| 2026-03-04 | 17.77 | $18.05 | 353900 |
| 2026-03-03 | 17.75 | $17.98 | 434207 |
| 2026-03-02 | 17.72 | $18.41 | 756800 |
| 2026-02-27 | 17.65 | $18.30 | 294225 |
| 2026-02-26 | 17.58 | $18.49 | 396300 |
| 2026-02-25 | 17.48 | $18.60 | 407000 |
| 2026-02-24 | 17.37 | $18.44 | 507400 |
| 2026-02-23 | 17.25 | $17.99 | 386925 |
| 2026-02-20 | 17.18 | $17.94 | 367200 |
| 2026-02-19 | 17.09 | $17.65 | 687034 |
| 2026-02-18 | 17.04 | $17.67 | 1.1M |
| 2026-02-17 | 16.97 | $17.73 | 1.2M |
| 2026-02-13 | 16.89 | $17.03 | 398116 |
| 2026-02-12 | 16.87 | $16.73 | 286734 |
| 2026-02-11 | 16.89 | $17.03 | 230600 |
| 2026-02-10 | 16.88 | $17.15 | 416113 |
| 2026-02-09 | 16.85 | $16.91 | 340500 |
| 2026-02-06 | 16.84 | $17.00 | 352046 |
| 2026-02-05 | 16.82 | $16.41 | 274608 |
| 2026-02-04 | 16.87 | $16.55 | 436900 |
| 2026-02-03 | 16.90 | $16.21 | 458700 |
| 2026-02-02 | 16.97 | $16.77 | 301204 |
| 2026-01-30 | 16.99 | $16.70 | 194707 |
| 2026-01-29 | 17.02 | $16.85 | 140139 |
| 2026-01-28 | 17.04 | $16.76 | 294200 |
| 2026-01-27 | 17.07 | $16.84 | 255005 |
| 2026-01-26 | 17.10 | $16.87 | 141900 |
| 2026-01-23 | 17.12 | $16.98 | 437000 |
| 2026-01-22 | 17.13 | $17.19 | 305223 |
| 2026-01-21 | 17.13 | $17.26 | 537500 |
| 2026-01-20 | 17.11 | $17.09 | 317000 |
| 2026-01-16 | 17.12 | $17.16 | 150947 |
| 2026-01-15 | 17.11 | $17.44 | 282117 |
| 2026-01-14 | 17.08 | $17.32 | 254900 |
| 2026-01-13 | 17.05 | $17.45 | 528400 |
| 2026-01-12 | 17.01 | $17.50 | 469900 |
| 2026-01-09 | 16.96 | $17.21 | 291706 |
| 2026-01-08 | 16.93 | $17.30 | 224746 |
| 2026-01-07 | 16.90 | $17.40 | 389713 |
| 2026-01-06 | 16.84 | $17.12 | 398563 |
| 2026-01-05 | 16.81 | $16.80 | 540841 |
| 2026-01-02 | 16.81 | $16.58 | 630081 |
| 2025-12-31 | 16.84 | $17.08 | 460900 |
| 2025-12-30 | 16.81 | $17.16 | 308939 |
| 2025-12-29 | 16.78 | $17.15 | 201736 |
| 2025-12-26 | 16.74 | $17.18 | 175500 |
| 2025-12-24 | 16.69 | $17.01 | 93100 |
| 2025-12-23 | 16.66 | $16.98 | 222400 |
| 2025-12-22 | 16.62 | $16.92 | 222400 |
| 2025-12-19 | 16.59 | $16.98 | 473900 |
| 2025-12-18 | 16.55 | $16.90 | 360200 |
| 2025-12-17 | 16.51 | $16.88 | 347605 |
| 2025-12-16 | 16.48 | $16.98 | 399100 |
| 2025-12-15 | 16.42 | $17.09 | 385515 |
| 2025-12-12 | 16.35 | $16.99 | 440500 |
| 2025-12-11 | 16.29 | $17.27 | 687800 |
| 2025-12-10 | 16.18 | $16.74 | 439130 |
| 2025-12-09 | 16.12 | $16.46 | 158900 |
| 2025-12-08 | 16.09 | $16.56 | 290500 |
| 2025-12-05 | 16.04 | $16.82 | 234500 |
| 2025-12-04 | 15.96 | $16.81 | 172000 |
| 2025-12-03 | 15.87 | $16.96 | 454800 |
| 2025-12-02 | 15.75 | $17.05 | 704331 |
| 2025-12-01 | 15.62 | $16.56 | 390713 |
| 2025-11-28 | 15.52 | $16.19 | 119500 |
| 2025-11-26 | 15.44 | $16.20 | 197124 |
| 2025-11-25 | 15.37 | $15.89 | 244439 |
| 2025-11-24 | 15.31 | $15.45 | 244500 |
| 2025-11-21 | 15.30 | $15.07 | 403234 |
| 2025-11-20 | 15.32 | $14.56 | 375743 |
| 2025-11-19 | 15.40 | $14.62 | 344285 |
| 2025-11-18 | 15.48 | $15.10 | 1.1M |
| 2025-11-17 | 15.52 | $15.00 | 742624 |
| 2025-11-14 | 15.58 | $15.60 | 434840 |
| 2025-11-13 | 15.57 | $15.69 | 912438 |
| 2025-11-12 | 15.56 | $16.60 | 313149 |
| 2025-11-11 | 15.45 | $16.43 | 571200 |
| 2025-11-10 | 15.35 | $15.97 | 317438 |
| 2025-11-07 | 15.28 | $15.55 | 211800 |
| 2025-11-06 | 15.26 | $15.53 | 589400 |
| 2025-11-05 | 15.23 | $15.73 | 1.1M |
| 2025-11-04 | 15.17 | $15.00 | 648200 |
| 2025-11-03 | 15.19 | $15.25 | 361417 |
| 2025-10-31 | 15.19 | $14.94 | 388744 |
| 2025-10-30 | 15.21 | $15.14 | 1.2M |
| 2025-10-29 | 15.22 | $15.47 | 733392 |
| 2025-10-28 | 15.19 | $15.20 | 511705 |
| 2025-10-27 | 15.19 | $15.37 | 310348 |
| 2025-10-24 | 15.17 | $15.52 | 209800 |
| 2025-10-23 | 15.14 | $15.78 | 269100 |
| 2025-10-22 | 15.07 | $15.71 | 306100 |
| 2025-10-21 | 15.00 | $15.63 | 401600 |
| 2025-10-20 | 14.94 | $15.75 | 867100 |
| 2025-10-17 | 14.85 | $15.00 | 258521 |
| 2025-10-16 | 14.83 | $14.86 | 290502 |
| 2025-10-15 | 14.83 | $14.97 | 224203 |
| 2025-10-14 | 14.82 | $15.13 | 293744 |
| 2025-10-13 | 14.78 | $14.88 | 370530 |
| 2025-10-10 | 14.77 | $14.32 | 1.4M |
| 2025-10-09 | 14.82 | $14.42 | 556500 |
| 2025-10-08 | 14.86 | $14.71 | 385472 |
| 2025-10-07 | 14.88 | $14.66 | 238700 |
| 2025-10-06 | 14.90 | $14.89 | 278100 |
| 2025-10-03 | 14.90 | $15.20 | 298400 |
| 2025-10-02 | 14.87 | $14.76 | 551200 |
| 2025-10-01 | 14.88 | $14.67 | 811100 |
| 2025-09-30 | 14.91 | $15.07 | 609500 |
| 2025-09-29 | 14.89 | $14.96 | 452148 |
| 2025-09-26 | 14.88 | $14.50 | 776111 |
| 2025-09-25 | 14.92 | $14.37 | 909000 |
| 2025-09-24 | 14.98 | $15.01 | 424537 |
| 2025-09-23 | 14.98 | $15.08 | 386200 |
| 2025-09-22 | 14.97 | $15.25 | 534620 |
| 2025-09-19 | 14.94 | $15.19 | 1.2M |
| 2025-09-18 | 14.91 | $15.38 | 373605 |
| 2025-09-17 | 14.86 | $15.12 | 322647 |
| 2025-09-16 | 14.84 | $14.90 | 851109 |
| 2025-09-15 | 14.83 | $15.23 | 355800 |
| 2025-09-12 | 14.79 | $15.19 | 310300 |
| 2025-09-11 | 14.74 | $15.32 | 308604 |
| 2025-09-10 | 14.68 | $15.00 | 379152 |
| 2025-09-09 | 14.65 | $15.30 | 362300 |
| 2025-09-08 | 14.58 | $15.52 | 722818 |
| 2025-09-05 | 14.48 | $15.01 | 744936 |
| 2025-09-04 | 14.43 | $14.59 | 235900 |
| 2025-09-03 | 14.41 | $14.63 | 556536 |
| 2025-09-02 | 14.39 | $14.81 | 440100 |
| 2025-08-29 | 14.34 | $14.63 | 464600 |
| 2025-08-28 | 14.31 | $14.55 | 470900 |
| 2025-08-27 | 14.29 | $14.55 | 567516 |
| 2025-08-26 | 14.26 | $14.44 | 410500 |
| 2025-08-25 | 14.24 | $14.53 | 250800 |
| 2025-08-22 | 14.21 | $14.94 | 935842 |
| 2025-08-21 | 14.13 | $14.50 | 1.2M |
| 2025-08-20 | 14.09 | $14.54 | 670600 |
| 2025-08-19 | 14.05 | $14.61 | 256345 |
| 2025-08-18 | 13.99 | $14.46 | 249800 |
| 2025-08-15 | 13.94 | $14.55 | 737838 |
| 2025-08-14 | 13.87 | $14.08 | 291509 |
| 2025-08-13 | 13.85 | $14.17 | 362500 |
| 2025-08-12 | 13.82 | $13.77 | 349800 |
| 2025-08-11 | 13.82 | $13.63 | 585800 |
| 2025-08-08 | 13.85 | $13.64 | 452200 |
| 2025-08-07 | 13.87 | $13.80 | 1.2M |
| 2025-08-06 | 13.87 | $14.11 | 564500 |
| 2025-08-05 | 13.85 | $14.44 | 2.4M |
| 2025-08-04 | 13.79 | $13.72 | 662200 |
| 2025-08-01 | 13.79 | $13.50 | 1.2M |
| 2025-07-31 | 13.83 | $13.63 | 1.3M |
| 2025-07-30 | 13.85 | $13.71 | 2.7M |
| 2025-07-29 | 13.86 | $14.65 | 1.6M |
| 2025-07-28 | 13.78 | $14.44 | 1.2M |
| 2025-07-25 | 13.71 | $14.32 | 1.8M |
| 2025-07-24 | 13.64 | $13.97 | 1.0M |
| 2025-07-23 | 13.61 | $14.24 | 1.6M |
| 2025-07-22 | 13.54 | $14.30 | 447645 |
| 2025-07-21 | 13.46 | $13.93 | 330840 |
| 2025-07-18 | 13.41 | $13.90 | 294400 |
| 2025-07-17 | 13.36 | $14.18 | 396625 |
| 2025-07-16 | 13.27 | $13.97 | 646315 |
| 2025-07-15 | 13.20 | $13.71 | 312100 |
| 2025-07-14 | 13.15 | $13.68 | 375900 |
| 2025-07-11 | 13.09 | $13.88 | 388600 |
| 2025-07-10 | 13.01 | $14.20 | 376510 |
| 2025-07-09 | 12.88 | $14.05 | 911900 |
| 2025-07-08 | 12.76 | $14.00 | 1.0M |
| 2025-07-07 | 12.63 | $13.81 | 1.4M |
| 2025-07-03 | 12.51 | $13.88 | 618722 |
| 2025-07-02 | 12.36 | $13.76 | 1.1M |
| 2025-07-01 | 12.21 | $13.45 | 1.4M |
| 2025-06-30 | 12.08 | $13.01 | 1.7M |
| 2025-06-27 | 11.99 | $12.40 | 1.1M |
| 2025-06-26 | 11.94 | $12.07 | 457700 |
| 2025-06-25 | 11.93 | $12.17 | 653745 |
| 2025-06-24 | 11.90 | $12.04 | 508878 |
| 2025-06-23 | 11.89 | $12.00 | 818452 |
| 2025-06-20 | 11.88 | $11.73 | 679313 |
| 2025-06-18 | 11.89 | $11.55 | 387007 |
| 2025-06-17 | 11.93 | $11.58 | 569639 |
| 2025-06-16 | 11.97 | $12.20 | 525400 |
| 2025-06-13 | 11.94 | $12.33 | 941728 |
| 2025-06-12 | 11.90 | $12.44 | 400800 |
| 2025-06-11 | 11.84 | $12.51 | 666500 |
| 2025-06-10 | 11.77 | $12.58 | 1.3M |
| 2025-06-09 | 11.69 | $11.98 | 783334 |
| 2025-06-06 | 11.66 | $11.70 | 447344 |
| 2025-06-05 | 11.65 | $11.61 | 525933 |
| 2025-06-04 | 11.66 | $11.51 | 235400 |
| 2025-06-03 | 11.67 | $11.50 | 739711 |
| 2025-06-02 | 11.69 | $11.45 | 562500 |
| 2025-05-30 | 11.72 | $11.47 | 428000 |
| 2025-05-29 | 11.74 | $11.72 | 428408 |
| 2025-05-28 | 11.75 | $11.46 | 530141 |
| 2025-05-27 | 11.78 | $11.80 | 667900 |
| 2025-05-23 | 11.78 | $11.29 | 559805 |
| 2025-05-22 | 11.83 | $11.25 | 540345 |
| 2025-05-21 | 11.89 | $11.19 | 625748 |
| 2025-05-20 | 11.96 | $11.75 | 1.5M |
| 2025-05-19 | 11.98 | $11.77 | 767504 |
| 2025-05-16 | 12.00 | $11.76 | 370545 |
| 2025-05-15 | 12.03 | $11.80 | 586100 |
| 2025-05-14 | 12.05 | $11.55 | 1.2M |
| 2025-05-13 | 12.11 | $11.76 | 899700 |
| 2025-05-12 | 12.14 | $11.89 | 1.1M |
| 2025-05-09 | 12.17 | $11.27 | 657308 |
| 2025-05-08 | 12.27 | $11.50 | 653600 |
| 2025-05-07 | 12.35 | $11.40 | 611900 |
| 2025-05-06 | 12.45 | $10.90 | 1.6M |
| 2025-05-05 | 12.61 | $11.37 | 1.6M |
| 2025-05-02 | 12.74 | $11.50 | 1.9M |
| 2025-05-01 | 12.87 | $11.59 | 2.0M |
| 2025-04-30 | 13.00 | $11.56 | 4.1M |
| 2025-04-29 | 13.16 | $13.72 | 623300 |
| 2025-04-28 | 13.10 | $13.66 | 837230 |
| 2025-04-25 | 13.04 | $13.73 | 531000 |
| 2025-04-24 | 12.96 | $13.89 | 865100 |
| 2025-04-23 | 12.87 | $12.74 | 613218 |
| 2025-04-22 | 12.88 | $12.49 | 603850 |
| 2025-04-21 | 12.92 | $12.05 | 642400 |
| 2025-04-17 | 13.01 | $12.06 | 845200 |
| 2025-04-16 | 13.11 | $11.85 | 423040 |
| 2025-04-15 | 13.25 | $11.93 | 563500 |
| 2025-04-14 | 13.39 | $12.25 | 850510 |
| 2025-04-11 | 13.50 | $11.40 | 624000 |
| 2025-04-10 | 13.73 | $11.32 | 1.1M |
| 2025-04-09 | 13.98 | $12.53 | 1.4M |
| 2025-04-08 | 14.13 | $11.00 | 784418 |
| 2025-04-07 | 14.46 | $11.87 | 652521 |
| 2025-04-04 | 14.74 | $12.11 | 1.2M |
| 2025-04-03 | 15.01 | $12.99 | 1.1M |
| 2025-04-02 | 15.22 | $14.35 | 425705 |
| 2025-04-01 | 15.32 | $14.10 | 882300 |
| 2025-03-31 | 15.44 | $14.50 | 1.9M |
| 2025-03-28 | 15.54 | $14.13 | 1.8M |
| 2025-03-27 | 15.69 | $15.00 | 2.9M |
| 2025-03-26 | 15.77 | $15.67 | 373230 |
| 2025-03-25 | 15.78 | $15.89 | 457318 |
| 2025-03-24 | 15.76 | $15.91 | 408600 |
| 2025-03-21 | 15.75 | $15.56 | 162600 |
| 2025-03-20 | 15.77 | $15.75 | 359200 |
| 2025-03-19 | 15.77 | $15.49 | 216008 |
| 2025-03-18 | 15.80 | $15.48 | 236700 |
| 2025-03-17 | 15.83 | $15.40 | 218700 |
| 2025-03-14 | 15.88 | $15.35 | 278300 |
| 2025-03-13 | 15.93 | $15.19 | 304600 |
| 2025-03-12 | 16.01 | $15.24 | 474621 |
| 2025-03-11 | 16.09 | $15.53 | 725031 |
| 2025-03-10 | 16.15 | $15.90 | 612900 |
| 2025-03-07 | 16.18 | $16.10 | 616100 |
| 2025-03-06 | 16.19 | $15.99 | 481347 |
| 2025-03-05 | 16.21 | $15.70 | 591631 |
| 2025-03-04 | 16.26 | $15.84 | 541600 |
| 2025-03-03 | 16.30 | $15.86 | 494949 |
| 2025-02-28 | 16.35 | $16.00 | 709463 |
| 2025-02-27 | 16.39 | $15.80 | 574848 |
| 2025-02-26 | 16.45 | $15.86 | 727973 |
| 2025-02-25 | 16.51 | $15.97 | 483000 |
| 2025-02-24 | 16.57 | $15.81 | 497605 |
| 2025-02-21 | 16.65 | $15.75 | 589710 |
| 2025-02-20 | 16.74 | $15.89 | 1.4M |
| 2025-02-19 | 16.83 | $16.30 | 1.2M |
| 2025-02-18 | 16.89 | $16.35 | 605288 |
| 2025-02-14 | 16.95 | $16.41 | 341100 |
| 2025-02-13 | 17.00 | $16.64 | 532400 |
| 2025-02-12 | 17.04 | $16.44 | 659200 |
| 2025-02-11 | 17.10 | $16.10 | 281420 |
| 2025-02-10 | 17.21 | $16.24 | 711070 |
| 2025-02-07 | 17.31 | $16.10 | 554441 |
| 2025-02-06 | 17.44 | $16.06 | 4.0M |
| 2025-02-05 | 17.59 | $17.75 | 309709 |
| 2025-02-04 | 17.57 | $17.50 | 316719 |
| 2025-02-03 | 17.58 | $17.45 | 464104 |
| 2025-01-31 | 17.59 | $17.35 | 362000 |
| 2025-01-30 | 17.61 | $17.65 | 358300 |
| 2025-01-29 | 17.61 | $17.88 | 679014 |
| 2025-01-28 | 17.58 | $17.41 | 507929 |
| 2025-01-27 | 17.60 | $17.45 | 507510 |
| 2025-01-24 | 17.61 | $17.19 | 580500 |
| 2025-01-23 | 17.66 | $16.85 | 879117 |
| 2025-01-22 | 17.74 | $17.07 | 1.3M |
| 2025-01-21 | 17.82 | $17.18 | 833200 |
| 2025-01-17 | 17.88 | $17.36 | 711230 |
| 2025-01-16 | 17.94 | $17.44 | 855400 |
| 2025-01-15 | 17.99 | $17.27 | 193534 |
| 2025-01-14 | 18.07 | $17.24 | 595000 |
| 2025-01-13 | 18.15 | $17.37 | 406600 |
| 2025-01-10 | 18.23 | $17.76 | 586937 |
| 2025-01-08 | 18.28 | $18.08 | 398500 |
| 2025-01-07 | 18.31 | $17.90 | 469153 |
| 2025-01-06 | 18.35 | $17.65 | 390000 |
| 2025-01-03 | 18.42 | $17.74 | 290000 |
| 2025-01-02 | 18.49 | $18.00 | 342200 |
| 2024-12-31 | 18.55 | $18.06 | 312600 |
| 2024-12-30 | 18.60 | $17.79 | 386014 |
| 2024-12-27 | 18.68 | $17.97 | 291200 |
| 2024-12-26 | 18.76 | $18.14 | 217729 |
| 2024-12-24 | 18.82 | $17.86 | 165300 |
| 2024-12-23 | 18.92 | $17.83 | 508900 |
| 2024-12-20 | 19.04 | $18.00 | 401500 |
| 2024-12-19 | 19.15 | $17.95 | 349400 |
| 2024-12-18 | 19.28 | $18.24 | 438600 |
| 2024-12-17 | 19.38 | $18.85 | 361626 |
| 2024-12-16 | 19.44 | $18.55 | 447620 |
| 2024-12-13 | 19.53 | $18.60 | 756145 |
| 2024-12-12 | 19.63 | $18.62 | 923241 |
| 2024-12-11 | 19.74 | $18.16 | 3.1M |
| 2024-12-10 | 19.91 | $20.65 | 911800 |
| 2024-12-09 | 19.83 | $20.05 | 562338 |
| 2024-12-06 | 19.80 | $20.07 | 173320 |
| 2024-12-05 | 19.78 | $19.91 | 232405 |
| 2024-12-04 | 19.76 | $19.74 | 172000 |
| 2024-12-03 | 19.76 | $19.67 | 259555 |
| 2024-12-02 | 19.77 | $19.47 | 246300 |
| 2024-11-29 | 19.81 | $19.82 | 149100 |
| 2024-11-27 | 19.81 | $19.97 | 127273 |
| 2024-11-26 | 19.79 | $19.75 | 322800 |
| 2024-11-25 | 19.79 | $19.67 | 221700 |
| 2024-11-22 | 19.80 | $19.57 | 363734 |
| 2024-11-21 | 19.83 | $19.81 | 243674 |
| 2024-11-20 | 19.83 | $19.38 | 146600 |
| 2024-11-19 | 19.88 | $19.55 | 285300 |
| 2024-11-18 | 19.91 | $19.76 | 656200 |
| 2024-11-15 | 19.93 | $19.68 | 465900 |
| 2024-11-14 | 19.96 | $19.57 | 291100 |
| 2024-11-13 | 20.00 | $19.76 | 456500 |
| 2024-11-12 | 20.02 | $19.54 | 483535 |
| 2024-11-11 | 20.07 | $20.45 | 456008 |
| 2024-11-08 | 20.03 | $20.00 | 330510 |
| 2024-11-07 | 20.04 | $20.25 | 340200 |
| 2024-11-06 | 20.01 | $19.83 | 308200 |
| 2024-11-05 | 20.03 | $19.81 | 776800 |
| 2024-11-04 | 20.06 | $19.87 | 905100 |
| 2024-11-01 | 20.08 | $20.51 | 530734 |
| 2024-10-31 | 20.03 | $20.28 | 610300 |
| 2024-10-30 | 20.00 | $20.44 | 494200 |
| 2024-10-29 | 19.96 | $20.76 | 497834 |
| 2024-10-28 | 19.87 | $20.37 | 214900 |
| 2024-10-25 | 19.82 | $20.46 | 305147 |
| 2024-10-24 | 19.75 | $20.18 | 488800 |
| 2024-10-23 | 19.71 | $20.08 | 648000 |
| 2024-10-22 | 19.67 | $20.35 | 754781 |
| 2024-10-21 | 19.60 | $20.68 | 1.1M |
| 2024-10-18 | 19.48 | $20.63 | 876828 |
| 2024-10-17 | 19.36 | $20.93 | 787446 |
| 2024-10-16 | 19.20 | $20.77 | 578221 |
| 2024-10-15 | 19.03 | $20.74 | 1.7M |
| 2024-10-14 | 18.85 | $20.87 | 2.9M |
| 2024-10-11 | 18.64 | $19.47 | 307847 |
| 2024-10-10 | 18.55 | $19.12 | 231541 |
| 2024-10-09 | 18.49 | $18.86 | 442511 |
| 2024-10-08 | 18.45 | $18.42 | 503600 |
| 2024-10-07 | 18.46 | $18.78 | 244400 |
| 2024-10-04 | 18.42 | $19.00 | 218100 |
| 2024-10-03 | 18.36 | $18.88 | 253324 |
| 2024-10-02 | 18.31 | $19.06 | 440200 |
| 2024-10-01 | 18.23 | $19.14 | 373400 |
| 2024-09-30 | 18.13 | $19.29 | 703453 |
| 2024-09-27 | 18.01 | $18.95 | 133423 |
| 2024-09-26 | 17.91 | $19.04 | 172139 |
| 2024-09-25 | 17.79 | $19.02 | 447433 |
| 2024-09-24 | 17.66 | $19.21 | 667200 |
| 2024-09-23 | 17.50 | $19.48 | 1.2M |
| 2024-09-20 | 17.29 | $19.96 | 616622 |
| 2024-09-19 | 17.01 | $20.00 | 1.6M |
| 2024-09-18 | 16.69 | $20.00 | 3.1M |
| 2024-09-17 | 16.34 | $18.56 | 1.5M |
| 2024-09-16 | 16.11 | $17.80 | 6.1M |
| 2024-09-13 | 15.93 | $15.55 | 150800 |
| 2024-09-12 | 15.97 | $15.65 | 195419 |
| 2024-09-11 | 16.01 | $15.82 | 118300 |
| 2024-09-10 | 16.03 | $15.93 | 171400 |
| 2024-09-09 | 16.04 | $15.75 | 151400 |
| 2024-09-06 | 16.07 | $15.91 | 473703 |
| 2024-09-05 | 16.08 | $15.89 | 183700 |
| 2024-09-04 | 16.11 | $16.31 | 183200 |
| 2024-09-03 | 16.08 | $16.25 | 503630 |
| 2024-08-30 | 16.07 | $16.43 | 245600 |
| 2024-08-29 | 16.03 | $16.00 | 166400 |
| 2024-08-28 | 16.03 | $16.11 | 171000 |
| 2024-08-27 | 16.02 | $16.24 | 124800 |
| 2024-08-26 | 16.00 | $16.05 | 192326 |
| 2024-08-23 | 15.99 | $16.27 | 161410 |
| 2024-08-22 | 15.96 | $15.99 | 187546 |
| 2024-08-21 | 15.96 | $16.13 | 345343 |
| 2024-08-20 | 15.94 | $16.09 | 292336 |
| 2024-08-19 | 15.93 | $16.05 | 420398 |
| 2024-08-16 | 15.92 | $16.00 | 189944 |
| 2024-08-15 | 15.91 | $16.10 | 778138 |
| 2024-08-14 | 15.89 | $15.41 | 258918 |
| 2024-08-13 | 15.94 | $15.49 | 398900 |
| 2024-08-12 | 15.98 | $15.51 | 435800 |
| 2024-08-09 | 16.03 | $15.74 | 434400 |
| 2024-08-08 | 16.07 | $15.85 | 868000 |
| 2024-08-07 | 16.09 | $15.29 | 625900 |
| 2024-08-06 | 16.17 | $15.94 | 1.7M |
| 2024-08-05 | 16.20 | $15.40 | 1.3M |
| 2024-08-02 | 16.28 | $16.33 | 735429 |
| 2024-08-01 | 16.28 | $16.86 | 1.1M |
| 2024-07-31 | 16.21 | $17.22 | 1.6M |
| 2024-07-30 | 16.11 | $16.87 | 1.3M |
| 2024-07-29 | 16.03 | $16.70 | 2.1M |
| 2024-07-26 | 15.96 | $15.81 | 416900 |
| 2024-07-25 | 15.97 | $15.53 | 759300 |
| 2024-07-24 | 16.02 | $16.17 | 6.0M |
| 2024-07-23 | 16.00 | $17.03 | 837941 |
| 2024-07-22 | 15.90 | $17.30 | 474025 |
| 2024-07-19 | 15.75 | $16.98 | 437257 |
| 2024-07-18 | 15.62 | $16.93 | 983685 |
| 2024-07-17 | 15.48 | $16.75 | 829549 |
| 2024-07-16 | 15.35 | $16.66 | 489295 |
| 2024-07-15 | 15.21 | $15.84 | 262459 |
| 2024-07-12 | 15.14 | $15.94 | 281496 |
| 2024-07-11 | 15.06 | $15.90 | 320900 |
| 2024-07-10 | 14.97 | $15.47 | 269427 |
| 2024-07-09 | 14.92 | $15.33 | 270100 |
| 2024-07-08 | 14.87 | $15.25 | 523031 |
| 2024-07-05 | 14.83 | $14.72 | 303260 |
| 2024-07-03 | 14.85 | $14.66 | 82921 |
| 2024-07-02 | 14.87 | $14.66 | 333379 |
| 2024-07-01 | 14.89 | $14.59 | 407297 |
| 2024-06-28 | 14.92 | $14.52 | 669515 |
| 2024-06-27 | 14.96 | $14.77 | 234643 |
| 2024-06-26 | 14.98 | $14.77 | 261604 |
| 2024-06-25 | 15.00 | $14.89 | 384482 |
| 2024-06-24 | 15.02 | $14.94 | 425275 |
| 2024-06-21 | 15.02 | $14.93 | 740472 |
| 2024-06-20 | 15.03 | $15.09 | 371798 |
| 2024-06-18 | 15.03 | $14.74 | 296278 |
| 2024-06-17 | 15.06 | $14.94 | 270156 |
| 2024-06-14 | 15.07 | $15.09 | 133546 |
| 2024-06-13 | 15.07 | $14.87 | 191691 |
| 2024-06-12 | 15.09 | $14.90 | 169665 |
| 2024-06-11 | 15.11 | $14.96 | 222683 |
| 2024-06-10 | 15.12 | $15.01 | 111127 |
| 2024-06-07 | 15.14 | $15.32 | 208006 |
| 2024-06-06 | 15.12 | $15.48 | 199120 |
| 2024-06-05 | 15.08 | $15.48 | 197620 |
| 2024-06-04 | 15.04 | $15.18 | 236175 |
| 2024-06-03 | 15.02 | $15.39 | 281943 |
| 2024-05-31 | 14.98 | $15.34 | 284666 |
| 2024-05-30 | 14.95 | $15.39 | 373463 |
| 2024-05-29 | 14.90 | $15.24 | 282891 |
| 2024-05-28 | 14.86 | $15.34 | 306690 |
| 2024-05-24 | 14.81 | $15.02 | 259816 |
| 2024-05-23 | 14.79 | $14.71 | 319115 |
| 2024-05-22 | 14.80 | $14.70 | 468044 |
| 2024-05-21 | 14.81 | $14.59 | 147311 |
| 2024-05-20 | 14.83 | $14.51 | 221521 |
| 2024-05-17 | 14.87 | $14.65 | 632656 |
| 2024-05-16 | 14.89 | $15.24 | 284953 |
| 2024-05-15 | 14.85 | $14.99 | 205084 |
| 2024-05-14 | 14.84 | $14.89 | 292066 |
| 2024-05-13 | 14.83 | $14.77 | 427560 |
| 2024-05-10 | 14.84 | $15.41 | 379635 |
| 2024-05-09 | 14.78 | $15.29 | 724327 |
| 2024-05-08 | 14.73 | $14.81 | 922230 |
| 2024-05-07 | 14.72 | $14.90 | 830561 |
| 2024-05-06 | 14.70 | $14.44 | 1.5M |
| 2024-05-03 | 14.72 | $13.60 | 533395 |
| 2024-05-02 | 14.84 | $13.86 | 1.2M |
| 2024-05-01 | 14.95 | $13.74 | 1.7M |
| 2024-04-30 | 15.07 | $14.54 | 372167 |
| 2024-04-29 | 15.13 | $15.12 | 280956 |
| 2024-04-26 | 15.13 | $14.79 | 186402 |
| 2024-04-25 | 15.17 | $14.76 | 251276 |
| 2024-04-24 | 15.21 | $14.90 | 321957 |
| 2024-04-23 | 15.24 | $14.85 | 352034 |
| 2024-04-22 | 15.28 | $14.64 | 572518 |
| 2024-04-19 | 15.35 | $14.64 | 259415 |
| 2024-04-18 | 15.43 | $14.32 | 552422 |
| 2024-04-17 | 15.54 | $14.31 | 342239 |
| 2024-04-16 | 15.67 | $14.07 | 498058 |
| 2024-04-15 | 15.84 | $14.30 | 862852 |
| 2024-04-12 | 16.00 | $14.24 | 1.7M |
| 2024-04-11 | 16.19 | $15.00 | 2.3M |
| 2024-04-10 | 16.31 | $15.64 | 313712 |
| 2024-04-09 | 16.38 | $16.12 | 341684 |
| 2024-04-08 | 16.41 | $16.42 | 294255 |
| 2024-04-05 | 16.41 | $16.45 | 206141 |
| 2024-04-04 | 16.41 | $16.17 | 363313 |
| 2024-04-03 | 16.43 | $16.49 | 558284 |
| 2024-04-02 | 16.43 | $16.42 | 356640 |
| 2024-04-01 | 16.43 | $17.06 | 270064 |
| 2024-03-28 | 16.36 | $17.30 | 365527 |
| 2024-03-27 | 16.26 | $17.21 | 263502 |
| 2024-03-26 | 16.16 | $16.92 | 238344 |
| 2024-03-25 | 16.08 | $16.60 | 387421 |
| 2024-03-22 | 16.02 | $16.17 | 317638 |
| 2024-03-21 | 16.01 | $16.08 | 325083 |
| 2024-03-20 | 16.00 | $16.18 | 346375 |
| 2024-03-19 | 15.98 | $15.81 | 294718 |
| 2024-03-18 | 16.00 | $15.76 | 251322 |
| 2024-03-15 | 16.03 | $15.95 | 235183 |
| 2024-03-14 | 16.04 | $15.87 | 145635 |
| 2024-03-13 | 16.05 | $16.17 | 270108 |
| 2024-03-12 | 16.04 | $16.09 | 289564 |
| 2024-03-11 | 16.04 | $16.40 | 172536 |
| 2024-03-08 | 16.00 | $16.33 | 148910 |
| 2024-03-07 | 15.96 | $16.49 | 213205 |
| 2024-03-06 | 15.91 | $16.54 | 273949 |
| 2024-03-05 | 15.84 | $15.92 | 364374 |
| 2024-03-04 | 15.83 | $16.54 | 238063 |
| 2024-03-01 | 15.76 | $16.47 | 593423 |
| 2024-02-29 | 15.68 | $16.50 | 409084 |
| 2024-02-28 | 15.59 | $16.85 | 484013 |
| 2024-02-27 | 15.46 | $17.11 | 456147 |
| 2024-02-26 | 15.29 | $16.88 | 592299 |
| 2024-02-23 | 15.12 | $17.60 | 682493 |
| 2024-02-22 | 14.86 | $17.32 | 1.6M |
| 2024-02-21 | 14.60 | $16.60 | 1.5M |
| 2024-02-20 | 14.39 | $14.59 | 837821 |
| 2024-02-16 | 14.37 | $14.31 | 344379 |
| 2024-02-15 | 14.38 | $14.24 | 346296 |
| 2024-02-14 | 14.39 | $14.29 | 547712 |
| 2024-02-13 | 14.40 | $14.04 | 374573 |
| 2024-02-12 | 14.44 | $14.66 | 467457 |
| 2024-02-09 | 14.42 | $14.04 | 367134 |
| 2024-02-08 | 14.46 | $13.88 | 284416 |
| 2024-02-07 | 14.52 | $13.94 | 433707 |
| 2024-02-06 | 14.58 | $14.30 | 708653 |
| 2024-02-05 | 14.61 | $13.68 | 236949 |
| 2024-02-02 | 14.70 | $13.98 | 307768 |
| 2024-02-01 | 14.78 | $14.09 | 404157 |
| 2024-01-31 | 14.85 | $14.01 | 325159 |
| 2024-01-30 | 14.94 | $14.36 | 334923 |
| 2024-01-29 | 15.00 | $14.54 | 679241 |
| 2024-01-26 | 15.05 | $14.37 | 536134 |
| 2024-01-25 | 15.12 | $14.44 | 368398 |
| 2024-01-24 | 15.20 | $14.29 | 262500 |
| 2024-01-23 | 15.29 | $14.44 | 220443 |
| 2024-01-22 | 15.38 | $14.34 | 333596 |
| 2024-01-19 | 15.49 | $14.59 | 277856 |
| 2024-01-18 | 15.58 | $14.89 | 419444 |
| 2024-01-17 | 15.66 | $14.73 | 291605 |
| 2024-01-16 | 15.76 | $15.16 | 928913 |
| 2024-01-12 | 15.82 | $15.22 | 227797 |
| 2024-01-11 | 15.88 | $15.11 | 383724 |
| 2024-01-10 | 15.96 | $15.36 | 750889 |
| 2024-01-09 | 16.03 | $15.75 | 1.1M |
| 2024-01-08 | 16.05 | $15.88 | 1.2M |
| 2024-01-05 | 16.07 | $16.39 | 233907 |
| 2024-01-04 | 16.04 | $16.40 | 410243 |
| 2024-01-03 | 16.00 | $16.39 | 344425 |
| 2024-01-02 | 15.96 | $16.92 | 546735 |
| 2023-12-29 | 15.86 | $17.06 | 605972 |
| 2023-12-28 | 15.73 | $16.79 | 520457 |
| 2023-12-27 | 15.62 | $16.45 | 519621 |
| 2023-12-26 | 15.53 | $15.93 | 182338 |
| 2023-12-22 | 15.49 | $15.80 | 351863 |
| 2023-12-21 | 15.46 | $15.78 | 332666 |
| 2023-12-20 | 15.43 | $15.31 | 540589 |
| 2023-12-19 | 15.44 | $15.43 | 830615 |
| 2023-12-18 | 15.44 | $15.06 | 562866 |
| 2023-12-15 | 15.48 | $15.17 | 834467 |
| 2023-12-14 | 15.51 | $15.82 | 524284 |
| 2023-12-13 | 15.48 | $15.46 | 3.8M |
| 2023-12-12 | 15.48 | $14.89 | 747298 |
| 2023-12-11 | 15.54 | $15.09 | 933717 |
| 2023-12-08 | 15.59 | $15.66 | 1.2M |
| 2023-12-07 | 15.58 | $15.34 | 1.1M |
| 2023-12-06 | 15.61 | $15.17 | 1.5M |
| 2023-12-05 | 15.66 | $15.12 | 1.2M |
| 2023-12-04 | 15.71 | $15.82 | 582752 |
| 2023-12-01 | 15.70 | $15.45 | 398586 |
| 2023-11-30 | 15.73 | $15.41 | 341011 |
| 2023-11-29 | 15.76 | $15.24 | 505759 |
| 2023-11-28 | 15.82 | $14.87 | 449669 |
| 2023-11-27 | 15.92 | $15.21 | 182744 |
| 2023-11-24 | 15.99 | $15.45 | 58956 |
| 2023-11-22 | 16.05 | $15.26 | 273203 |
| 2023-11-21 | 16.13 | $15.25 | 274436 |
| 2023-11-20 | 16.22 | $15.74 | 331303 |
| 2023-11-17 | 16.27 | $15.64 | 623222 |
| 2023-11-16 | 16.34 | $15.68 | 223011 |
| 2023-11-15 | 16.41 | $16.00 | 398100 |
| 2023-11-14 | 16.45 | $16.27 | 368425 |
| 2023-11-13 | 16.47 | $15.84 | 556252 |
| 2023-11-10 | 16.54 | $16.04 | 184068 |
| 2023-11-09 | 16.59 | $16.04 | 274808 |
| 2023-11-08 | 16.65 | $16.50 | 96646 |
| 2023-11-07 | 16.66 | $16.65 | 103366 |
| 2023-11-06 | 16.66 | $16.61 | 105937 |
| 2023-11-03 | 16.67 | $17.14 | 374858 |
| 2023-11-02 | 16.62 | $16.89 | 566457 |
| 2023-11-01 | 16.59 | $16.52 | 849304 |
| 2023-10-31 | 16.60 | $16.14 | 790978 |
| 2023-10-30 | 16.65 | $16.31 | 566607 |
| 2023-10-27 | 16.68 | $15.78 | 216952 |
| 2023-10-26 | 16.78 | $15.90 | 567266 |
| 2023-10-25 | 16.87 | $16.28 | 211238 |
| 2023-10-24 | 16.93 | $16.70 | 213782 |
| 2023-10-23 | 16.96 | $16.35 | 271986 |
| 2023-10-20 | 17.02 | $16.91 | 140498 |
| 2023-10-19 | 17.03 | $16.68 | 123201 |
| 2023-10-18 | 17.07 | $17.00 | 101153 |
| 2023-10-17 | 17.08 | $17.33 | 240455 |
| 2023-10-16 | 17.05 | $16.82 | 239471 |
| 2023-10-13 | 17.07 | $16.37 | 298349 |
| 2023-10-12 | 17.15 | $16.68 | 214057 |
| 2023-10-11 | 17.20 | $17.21 | 277603 |
| 2023-10-10 | 17.20 | $17.56 | 445414 |
| 2023-10-09 | 17.16 | $16.97 | 246946 |
| 2023-10-06 | 17.18 | $17.30 | 698566 |
| 2023-10-05 | 17.17 | $17.15 | 313462 |
| 2023-10-04 | 17.17 | $16.75 | 309305 |
| 2023-10-03 | 17.21 | $16.28 | 584956 |
| 2023-10-02 | 17.31 | $16.36 | 862040 |
| 2023-09-29 | 17.41 | $16.95 | 548747 |
| 2023-09-28 | 17.46 | $16.80 | 597261 |
| 2023-09-27 | 17.53 | $16.81 | 234859 |
| 2023-09-26 | 17.60 | $17.05 | 301117 |
| 2023-09-25 | 17.66 | $17.18 | 623176 |
| 2023-09-22 | 17.71 | $17.05 | 199910 |
| 2023-09-21 | 17.78 | $16.81 | 322493 |
| 2023-09-20 | 17.88 | $17.26 | 543488 |
| 2023-09-19 | 17.95 | $17.50 | 377414 |
| 2023-09-18 | 18.00 | $17.64 | 294993 |
| 2023-09-15 | 18.03 | $17.59 | 324287 |
| 2023-09-14 | 18.08 | $17.72 | 235942 |
| 2023-09-13 | 18.12 | $17.67 | 313031 |
| 2023-09-12 | 18.16 | $17.71 | 413180 |
| 2023-09-11 | 18.21 | $17.66 | 488927 |
| 2023-09-08 | 18.27 | $17.24 | 1.1M |
| 2023-09-07 | 18.38 | $17.21 | 954973 |
| 2023-09-06 | 18.50 | $17.69 | 278000 |
| 2023-09-05 | 18.59 | $17.87 | 190847 |
| 2023-09-01 | 18.66 | $17.95 | 357364 |
| 2023-08-31 | 18.74 | $17.93 | 652321 |
| 2023-08-30 | 18.82 | $18.28 | 270446 |
| 2023-08-29 | 18.88 | $18.36 | 291133 |
| 2023-08-28 | 18.93 | $18.23 | 342295 |
| 2023-08-25 | 19.01 | $18.07 | 736578 |
| 2023-08-24 | 19.11 | $18.69 | 481713 |
| 2023-08-23 | 19.15 | $19.58 | 121418 |
| 2023-08-22 | 19.11 | $19.44 | 637336 |
| 2023-08-21 | 19.07 | $19.34 | 291777 |
| 2023-08-18 | 19.04 | $19.23 | 404914 |
| 2023-08-17 | 19.02 | $19.01 | 986982 |
| 2023-08-16 | 19.02 | $18.79 | 500927 |
| 2023-08-15 | 19.05 | $18.47 | 234028 |
| 2023-08-14 | 19.11 | $18.86 | 363091 |
| 2023-08-11 | 19.13 | $18.80 | 727121 |
| 2023-08-10 | 19.17 | $18.19 | 286316 |
| 2023-08-09 | 19.27 | $18.25 | 112170 |
| 2023-08-08 | 19.38 | $18.60 | 606126 |
| 2023-08-07 | 19.46 | $18.69 | 458383 |
| 2023-08-04 | 19.54 | $18.63 | 715819 |
| 2023-08-03 | 19.64 | $18.87 | 1.2M |
| 2023-08-02 | 19.72 | $18.91 | 1.0M |
| 2023-08-01 | 19.81 | $19.35 | 524253 |
| 2023-07-31 | 19.85 | $19.87 | 216086 |
| 2023-07-28 | 19.85 | $19.74 | 412618 |
| 2023-07-27 | 19.86 | $19.34 | 258737 |
| 2023-07-26 | 19.92 | $19.54 | 205051 |
| 2023-07-25 | 19.96 | $19.82 | 287471 |
| 2023-07-24 | 19.97 | $19.65 | 293476 |
| 2023-07-21 | 20.01 | $20.47 | 115575 |
| 2023-07-20 | 19.96 | $20.20 | 131730 |
| 2023-07-19 | 19.93 | $20.12 | 325121 |
| 2023-07-18 | 19.91 | $20.20 | 831781 |
| 2023-07-17 | 19.88 | $20.64 | 302893 |
| 2023-07-14 | 19.80 | $20.86 | 320324 |
| 2023-07-13 | 19.69 | $20.99 | 881591 |
| 2023-07-12 | 19.56 | $20.35 | 1.5M |
| 2023-07-11 | 19.47 | $19.60 | 546637 |
| 2023-07-10 | 19.46 | $19.73 | 290342 |
| 2023-07-07 | 19.43 | $19.77 | 289009 |
| 2023-07-06 | 19.40 | $19.62 | 552616 |
| 2023-07-05 | 19.37 | $19.78 | 299570 |
| 2023-07-03 | 19.33 | $20.38 | 376294 |
| 2023-06-30 | 19.22 | $20.07 | 2.1M |
| 2023-06-29 | 19.13 | $19.18 | 408712 |
| 2023-06-28 | 19.12 | $19.36 | 384842 |
| 2023-06-27 | 19.10 | $19.77 | 427083 |
| 2023-06-26 | 19.03 | $19.57 | 239091 |
| 2023-06-23 | 18.97 | $19.34 | 145354 |
| 2023-06-22 | 18.93 | $19.50 | 325877 |
| 2023-06-21 | 18.87 | $19.56 | 342189 |
| 2023-06-20 | 18.80 | $19.48 | 300430 |
| 2023-06-16 | 18.73 | $19.60 | 427663 |
| 2023-06-15 | 18.64 | $19.67 | 401092 |
| 2023-06-14 | 18.53 | $19.18 | 178671 |
| 2023-06-13 | 18.46 | $19.00 | 372346 |
| 2023-06-12 | 18.40 | $18.90 | 182015 |
| 2023-06-09 | 18.35 | $18.49 | 261711 |
| 2023-06-08 | 18.33 | $18.51 | 230491 |
| 2023-06-07 | 18.32 | $18.33 | 291393 |
| 2023-06-06 | 18.31 | $18.44 | 1.2M |
| 2023-06-05 | 18.30 | $18.42 | 793626 |
| 2023-06-02 | 18.29 | $18.25 | 278859 |
| 2023-06-01 | 18.29 | $18.25 | 319178 |
| 2023-05-31 | 18.30 | $17.86 | 336921 |
| 2023-05-30 | 18.34 | $17.75 | 345089 |
| 2023-05-26 | 18.40 | $17.94 | 282760 |
| 2023-05-25 | 18.45 | $18.41 | 494608 |
| 2023-05-24 | 18.46 | $18.60 | 687206 |
| 2023-05-23 | 18.44 | $19.13 | 731815 |
| 2023-05-22 | 18.37 | $19.46 | 675169 |
| 2023-05-19 | 18.26 | $19.45 | 257609 |
| 2023-05-18 | 18.13 | $19.41 | 1.0M |
| 2023-05-17 | 17.99 | $19.51 | 2.1M |
| 2023-05-16 | 17.84 | $18.83 | 437510 |
| 2023-05-15 | 17.73 | $18.60 | 395668 |
| 2023-05-12 | 17.64 | $18.60 | 820372 |
| 2023-05-11 | 17.54 | $18.54 | 195675 |
| 2023-05-10 | 17.43 | $18.35 | 217790 |
| 2023-05-09 | 17.34 | $18.40 | 325022 |
| 2023-05-08 | 17.22 | $18.28 | 410529 |
| 2023-05-05 | 17.11 | $17.50 | 592367 |
| 2023-05-04 | 17.07 | $17.50 | 779525 |
| 2023-05-03 | 17.03 | $17.78 | 887651 |
| 2023-05-02 | 16.95 | $17.48 | 477487 |
| 2023-05-01 | 16.89 | $17.52 | 324965 |
| 2023-04-28 | 16.83 | $17.46 | 151675 |
| 2023-04-27 | 16.76 | $17.02 | 111695 |
| 2023-04-26 | 16.73 | $16.95 | 596716 |
| 2023-04-25 | 16.71 | $16.66 | 207356 |
| 2023-04-24 | 16.71 | $17.01 | 166432 |
| 2023-04-21 | 16.68 | $17.12 | 185952 |
| 2023-04-20 | 16.64 | $17.11 | 582013 |
| 2023-04-19 | 16.59 | $16.69 | 150162 |
| 2023-04-18 | 16.57 | $16.38 | 89487 |
| 2023-04-17 | 16.59 | $16.27 | 207521 |
| 2023-04-14 | 16.63 | $16.03 | 211616 |
| 2023-04-13 | 16.69 | $16.31 | 155854 |
| 2023-04-12 | 16.73 | $16.26 | 370153 |
| 2023-04-11 | 16.78 | $16.63 | 150865 |
| 2023-04-10 | 16.80 | $16.68 | 411865 |
| 2023-04-06 | 16.81 | $17.13 | 93827 |
| 2023-04-05 | 16.78 | $17.28 | 158573 |
| 2023-04-04 | 16.72 | $17.12 | 383862 |
| 2023-04-03 | 16.68 | $16.98 | 586842 |
| 2023-03-31 | 16.65 | $17.41 | 297549 |
| 2023-03-30 | 16.57 | $17.05 | 127416 |
| 2023-03-29 | 16.52 | $16.84 | 124771 |
| 2023-03-28 | 16.49 | $16.79 | 215137 |
| 2023-03-27 | 16.45 | $16.36 | 879230 |
| 2023-03-24 | 16.46 | $15.91 | 251025 |
| 2023-03-23 | 16.52 | $15.85 | 279928 |
| 2023-03-22 | 16.59 | $16.00 | 356859 |
| 2023-03-21 | 16.66 | $16.42 | 218042 |
| 2023-03-20 | 16.68 | $15.97 | 166316 |
| 2023-03-17 | 16.76 | $15.88 | 186037 |
| 2023-03-16 | 16.85 | $16.40 | 312792 |
| 2023-03-15 | 16.90 | $16.07 | 622407 |
| 2023-03-14 | 16.98 | $15.81 | 307556 |
| 2023-03-13 | 17.11 | $15.67 | 496649 |
| 2023-03-10 | 17.26 | $15.90 | 408511 |
| 2023-03-09 | 17.40 | $16.23 | 224717 |
| 2023-03-08 | 17.52 | $16.74 | 430134 |
| 2023-03-07 | 17.60 | $17.13 | 134754 |
| 2023-03-06 | 17.65 | $17.27 | 293820 |
| 2023-03-03 | 17.70 | $17.76 | 112829 |
| 2023-03-02 | 17.69 | $17.67 | 292354 |
| 2023-03-01 | 17.69 | $17.96 | 368731 |
| 2023-02-28 | 17.66 | $17.44 | 599669 |
| 2023-02-27 | 17.69 | $17.84 | 579427 |
| 2023-02-24 | 17.67 | $18.33 | 397990 |
| 2023-02-23 | 17.60 | $18.60 | 429763 |
| 2023-02-22 | 17.49 | $17.80 | 1.0M |
| 2023-02-21 | 17.46 | $18.53 | 633832 |
| 2023-02-17 | 17.35 | $18.91 | 584872 |
| 2023-02-16 | 17.19 | $18.66 | 808236 |
| 2023-02-15 | 17.03 | $18.31 | 3.4M |
| 2023-02-14 | 16.90 | $16.98 | 128795 |
| 2023-02-13 | 16.89 | $16.76 | 116558 |
| 2023-02-10 | 16.90 | $16.61 | 154253 |
| 2023-02-09 | 16.93 | $16.68 | 305348 |
| 2023-02-08 | 16.96 | $17.00 | 343486 |
| 2023-02-07 | 16.95 | $17.61 | 379170 |
| 2023-02-06 | 16.88 | $17.21 | 163865 |
| 2023-02-03 | 16.85 | $17.29 | 493988 |
| 2023-02-02 | 16.80 | $17.52 | 594497 |
| 2023-02-01 | 16.73 | $17.41 | 325093 |
| 2023-01-31 | 16.66 | $17.24 | 299391 |
| 2023-01-30 | 16.59 | $17.11 | 109865 |
| 2023-01-27 | 16.54 | $17.20 | 140297 |
| 2023-01-26 | 16.47 | $17.13 | 135735 |
| 2023-01-25 | 16.40 | $17.14 | 106835 |
| 2023-01-24 | 16.32 | $17.01 | 163611 |
| 2023-01-23 | 16.25 | $17.19 | 261339 |
| 2023-01-20 | 16.15 | $17.12 | 223075 |
| 2023-01-19 | 16.05 | $17.03 | 172305 |
| 2023-01-18 | 15.95 | $16.77 | 369602 |
| 2023-01-17 | 15.86 | $17.06 | 177131 |
| 2023-01-13 | 15.74 | $16.59 | 100014 |
| 2023-01-12 | 15.65 | $16.42 | 105564 |
| 2023-01-11 | 15.56 | $16.17 | 193388 |
| 2023-01-10 | 15.50 | $16.00 | 349899 |
| 2023-01-09 | 15.45 | $16.16 | 272259 |
| 2023-01-06 | 15.37 | $16.13 | 129137 |
| 2023-01-05 | 15.29 | $16.27 | 236887 |
| 2023-01-04 | 15.19 | $16.38 | 567816 |
| 2023-01-03 | 15.06 | $15.72 | 316082 |
| 2022-12-30 | 15.00 | $15.51 | 594472 |
| 2022-12-29 | 14.94 | $15.00 | 194869 |
| 2022-12-28 | 14.94 | $14.77 | 346122 |
| 2022-12-27 | 14.95 | $14.85 | 405888 |
| 2022-12-23 | 14.96 | $14.64 | 354324 |
| 2022-12-22 | 15.00 | $14.55 | 960717 |
| 2022-12-21 | 15.04 | $14.68 | 380433 |
| 2022-12-20 | 15.08 | $14.54 | 251028 |
| 2022-12-19 | 15.14 | $14.75 | 201292 |
| 2022-12-16 | 15.18 | $14.87 | 1.6M |
| 2022-12-15 | 15.21 | $15.26 | 563897 |
| 2022-12-14 | 15.21 | $15.49 | 279137 |
| 2022-12-13 | 15.18 | $16.04 | 318731 |
| 2022-12-12 | 15.09 | $15.36 | 372169 |
| 2022-12-09 | 15.06 | $15.21 | 149048 |
| 2022-12-08 | 15.04 | $15.25 | 389042 |
| 2022-12-07 | 15.02 | $15.25 | 1.7M |
| 2022-12-06 | 15.00 | $15.19 | 682754 |
| 2022-12-05 | 14.98 | $15.21 | 302646 |
| 2022-12-02 | 14.95 | $15.48 | 275696 |
| 2022-12-01 | 14.90 | $15.49 | 330693 |
| 2022-11-30 | 14.84 | $15.13 | 484598 |
| 2022-11-29 | 14.81 | $14.56 | 84668 |
| 2022-11-28 | 14.83 | $14.66 | 110736 |
| 2022-11-25 | 14.85 | $14.83 | 92747 |
| 2022-11-23 | 14.85 | $14.77 | 195769 |
| 2022-11-22 | 14.86 | $14.78 | 190317 |
| 2022-11-21 | 14.87 | $14.76 | 273184 |
| 2022-11-18 | 14.88 | $15.00 | 258481 |
| 2022-11-17 | 14.87 | $15.05 | 624154 |
| 2022-11-16 | 14.85 | $15.25 | 202256 |
| 2022-11-15 | 14.81 | $15.06 | 249494 |
| 2022-11-14 | 14.78 | $15.19 | 297472 |
| 2022-11-11 | 14.74 | $15.28 | 387640 |
| 2022-11-10 | 14.68 | $15.11 | 466268 |
| 2022-11-09 | 14.64 | $13.85 | 383561 |
| 2022-11-08 | 14.72 | $14.18 | 1.6M |
| 2022-11-07 | 14.77 | $15.15 | 1.5M |
| 2022-11-04 | 14.73 | $14.85 | 494765 |
| 2022-11-03 | 14.72 | $13.65 | 1.0M |
| 2022-11-02 | 14.84 | $13.50 | 1.1M |
| 2022-11-01 | 14.98 | $14.35 | 674699 |
| 2022-10-31 | 15.04 | $14.26 | 405879 |
| 2022-10-28 | 15.12 | $14.54 | 625811 |
| 2022-10-27 | 15.19 | $14.47 | 657977 |
| 2022-10-26 | 15.26 | $14.77 | 747979 |
| 2022-10-25 | 15.31 | $14.90 | 289929 |
| 2022-10-24 | 15.36 | $14.60 | 285238 |
| 2022-10-21 | 15.44 | $14.91 | 163605 |
| 2022-10-20 | 15.49 | $14.76 | 200552 |
| 2022-10-19 | 15.57 | $14.63 | 384008 |
| 2022-10-18 | 15.67 | $14.98 | 211537 |
| 2022-10-17 | 15.74 | $14.86 | 241293 |
| 2022-10-14 | 15.83 | $14.69 | 417172 |
| 2022-10-13 | 15.95 | $15.23 | 986470 |
| 2022-10-12 | 16.03 | $15.29 | 564422 |
| 2022-10-11 | 16.11 | $15.66 | 281483 |
| 2022-10-10 | 16.15 | $15.65 | 213825 |
| 2022-10-07 | 16.21 | $15.63 | 304563 |
| 2022-10-06 | 16.27 | $16.18 | 295938 |
| 2022-10-05 | 16.28 | $16.74 | 265308 |
| 2022-10-04 | 16.23 | $17.14 | 780146 |
| 2022-10-03 | 16.13 | $16.24 | 503583 |
| 2022-09-30 | 16.12 | $15.34 | 477250 |
| 2022-09-29 | 16.20 | $15.61 | 304192 |
| 2022-09-28 | 16.26 | $16.08 | 1.0M |
| 2022-09-27 | 16.28 | $15.49 | 809435 |
| 2022-09-26 | 16.37 | $15.63 | 650725 |
| 2022-09-23 | 16.45 | $15.95 | 896504 |
| 2022-09-22 | 16.50 | $16.56 | 482299 |
| 2022-09-21 | 16.49 | $16.25 | 680213 |
| 2022-09-20 | 16.52 | $16.99 | 1.0M |
| 2022-09-19 | 16.47 | $17.51 | 618626 |
| 2022-09-16 | 16.36 | $17.57 | 2.3M |
| 2022-09-15 | 16.23 | $17.76 | 1.1M |
| 2022-09-14 | 16.07 | $17.13 | 1.7M |
| 2022-09-13 | 15.96 | $17.05 | 850333 |
| 2022-09-12 | 15.84 | $17.00 | 699124 |
| 2022-09-09 | 15.72 | $17.17 | 995687 |
| 2022-09-08 | 15.57 | $16.44 | 2.0M |
| 2022-09-07 | 15.47 | $15.75 | 1.7M |
| 2022-09-06 | 15.44 | $15.41 | 582205 |
| 2022-09-02 | 15.45 | $15.00 | 795394 |
| 2022-09-01 | 15.50 | $14.85 | 938402 |
| 2022-08-31 | 15.56 | $14.88 | 1.7M |
| 2022-08-30 | 15.64 | $14.56 | 1.2M |
| 2022-08-29 | 15.75 | $15.15 | 376939 |
| 2022-08-26 | 15.81 | $15.57 | 493061 |
| 2022-08-25 | 15.84 | $16.15 | 620052 |
| 2022-08-24 | 15.80 | $15.98 | 634520 |
| 2022-08-23 | 15.79 | $15.60 | 623761 |
| 2022-08-22 | 15.80 | $15.49 | 696398 |
| 2022-08-19 | 15.84 | $15.50 | 717921 |
| 2022-08-18 | 15.87 | $16.25 | 676601 |
| 2022-08-17 | 15.83 | $16.34 | 561631 |
| 2022-08-16 | 15.78 | $16.30 | 646280 |
| 2022-08-15 | 15.73 | $16.52 | 720158 |
| 2022-08-12 | 15.64 | $16.36 | 580120 |
| 2022-08-11 | 15.57 | $16.52 | 516070 |
| 2022-08-10 | 15.47 | $16.31 | 952735 |
| 2022-08-09 | 15.38 | $15.76 | 1.2M |
| 2022-08-08 | 15.34 | $15.50 | 993844 |
| 2022-08-05 | 15.32 | $15.51 | 1.8M |
| 2022-08-04 | 15.30 | $15.57 | 2.3M |
| 2022-08-03 | 15.27 | $14.82 | 2.0M |
| 2022-08-02 | 15.32 | $14.23 | 1.7M |
| 2022-08-01 | 15.43 | $14.40 | 1.5M |
| 2022-07-29 | 15.54 | $14.39 | 8.1M |
| 2022-07-28 | 15.66 | $15.35 | 11.0M |
| 2022-07-27 | 15.70 | $16.07 | 477067 |
| 2022-07-26 | 15.66 | $15.35 | 1.1M |
| 2022-07-25 | 15.69 | $16.09 | 458719 |
| 2022-07-22 | 15.65 | $15.33 | 691424 |
| 2022-07-21 | 15.68 | $15.72 | 486903 |
| 2022-07-20 | 15.68 | $15.14 | 2.1M |
| 2022-07-19 | 15.74 | $15.29 | 599473 |
| 2022-07-18 | 15.78 | $15.15 | 713601 |
| 2022-07-15 | 15.85 | $15.59 | 381469 |
| 2022-07-14 | 15.88 | $15.98 | 545134 |
| 2022-07-13 | 15.86 | $16.20 | 572102 |
| 2022-07-12 | 15.83 | $16.59 | 948680 |
| 2022-07-11 | 15.75 | $15.90 | 462908 |
| 2022-07-08 | 15.73 | $16.43 | 861610 |
| 2022-07-07 | 15.66 | $15.97 | 541077 |
| 2022-07-06 | 15.63 | $15.94 | 609758 |
| 2022-07-05 | 15.59 | $15.80 | 262155 |
| 2022-07-01 | 15.57 | $15.86 | 353418 |
| 2022-06-30 | 15.54 | $15.24 | 571733 |
| 2022-06-29 | 15.57 | $15.28 | 330858 |
| 2022-06-28 | 15.61 | $15.02 | 573102 |
| 2022-06-27 | 15.67 | $15.70 | 517466 |
| 2022-06-24 | 15.66 | $15.85 | 1.1M |
| 2022-06-23 | 15.64 | $15.51 | 1.6M |
| 2022-06-22 | 15.66 | $15.47 | 1.4M |
| 2022-06-21 | 15.68 | $15.50 | 1.8M |
| 2022-06-17 | 15.70 | $15.75 | 3.9M |
| 2022-06-16 | 15.69 | $14.49 | 1.5M |
| 2022-06-15 | 15.82 | $14.86 | 613413 |
| 2022-06-14 | 15.92 | $13.69 | 705558 |
| 2022-06-13 | 16.15 | $13.36 | 748580 |
| 2022-06-10 | 16.45 | $14.07 | 561485 |
| 2022-06-09 | 16.70 | $14.58 | 1.1M |
| 2022-06-08 | 16.92 | $14.88 | 1.2M |
| 2022-06-07 | 17.13 | $15.65 | 1.4M |
| 2022-06-06 | 17.29 | $16.16 | 638142 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.45
2026-07-17
Close Price
$16.26
Vol: 334000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.54
Average
16.18
Maximum
20.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.45 | $16.26 | 334000 |
| 2026-07-16 | 16.45 | $16.81 | 501344 |
| 2026-07-15 | 16.38 | $16.28 | 500800 |
| 2026-07-14 | 16.36 | $15.96 | 338910 |
| 2026-07-13 | 16.36 | $16.21 | 301100 |
| 2026-07-10 | 16.33 | $16.23 | 257000 |
| 2026-07-09 | 16.30 | $16.73 | 274947 |
| 2026-07-08 | 16.21 | $16.66 | 363223 |
| 2026-07-07 | 16.13 | $17.10 | 322400 |
| 2026-07-06 | 15.99 | $17.11 | 359749 |
| 2026-07-02 | 15.85 | $17.16 | 493847 |
| 2026-07-01 | 15.69 | $16.55 | 493300 |
| 2026-06-30 | 15.58 | $16.56 | 423102 |
| 2026-06-29 | 15.46 | $16.63 | 307000 |
| 2026-06-26 | 15.33 | $16.32 | 414528 |
| 2026-06-25 | 15.23 | $15.91 | 341072 |
| 2026-06-24 | 15.17 | $15.54 | 296647 |
| 2026-06-23 | 15.14 | $15.24 | 418151 |
| 2026-06-22 | 15.15 | $14.93 | 438649 |
| 2026-06-18 | 15.19 | $14.87 | 335500 |
| 2026-06-17 | 15.24 | $14.86 | 667000 |
| 2026-06-16 | 15.30 | $14.99 | 397400 |
| 2026-06-15 | 15.35 | $15.00 | 292200 |
| 2026-06-12 | 15.41 | $15.08 | 276315 |
| 2026-06-11 | 15.46 | $15.29 | 340400 |
| 2026-06-10 | 15.50 | $15.26 | 259000 |
| 2026-06-09 | 15.55 | $15.65 | 474000 |
| 2026-06-08 | 15.56 | $15.18 | 381116 |
| 2026-06-05 | 15.62 | $15.46 | 585329 |
| 2026-06-04 | 15.66 | $15.35 | 388414 |
| 2026-06-03 | 15.70 | $14.87 | 1.1M |
| 2026-06-02 | 15.80 | $14.98 | 590211 |
| 2026-06-01 | 15.90 | $15.39 | 774100 |
| 2026-05-29 | 15.96 | $15.65 | 819818 |
| 2026-05-28 | 16.00 | $15.59 | 287800 |
| 2026-05-27 | 16.04 | $15.72 | 297800 |
| 2026-05-26 | 16.07 | $15.78 | 278545 |
| 2026-05-22 | 16.10 | $15.92 | 264100 |
| 2026-05-21 | 16.11 | $16.15 | 455600 |
| 2026-05-20 | 16.10 | $16.20 | 426100 |
| 2026-05-19 | 16.08 | $16.20 | 290800 |
| 2026-05-18 | 16.06 | $16.11 | 454600 |
| 2026-05-15 | 16.05 | $16.09 | 450900 |
| 2026-05-14 | 16.05 | $16.27 | 428524 |
| 2026-05-13 | 16.03 | $16.25 | 629200 |
| 2026-05-12 | 16.02 | $16.03 | 582456 |
| 2026-05-11 | 16.03 | $16.03 | 780501 |
| 2026-05-08 | 16.04 | $16.18 | 593441 |
| 2026-05-07 | 16.05 | $15.91 | 262686 |
| 2026-05-06 | 16.08 | $16.00 | 446105 |
| 2026-05-05 | 16.10 | $16.00 | 370731 |
| 2026-05-04 | 16.12 | $16.30 | 609604 |
| 2026-05-01 | 16.12 | $16.31 | 712000 |
| 2026-04-30 | 16.11 | $15.90 | 744100 |
| 2026-04-29 | 16.15 | $15.34 | 898218 |
| 2026-04-28 | 16.25 | $15.72 | 549600 |
| 2026-04-27 | 16.30 | $15.88 | 432900 |
| 2026-04-24 | 16.34 | $15.82 | 256300 |
| 2026-04-23 | 16.38 | $15.78 | 560900 |
| 2026-04-22 | 16.43 | $16.05 | 650531 |
| 2026-04-21 | 16.45 | $16.04 | 398844 |
| 2026-04-20 | 16.47 | $16.76 | 219900 |
| 2026-04-17 | 16.42 | $16.82 | 421100 |
| 2026-04-16 | 16.36 | $16.59 | 192700 |
| 2026-04-15 | 16.32 | $16.88 | 232600 |
| 2026-04-14 | 16.25 | $16.71 | 236600 |
| 2026-04-13 | 16.19 | $16.62 | 299848 |
| 2026-04-10 | 16.15 | $16.49 | 340500 |
| 2026-04-09 | 16.11 | $16.48 | 223326 |
| 2026-04-08 | 16.08 | $16.54 | 279759 |
| 2026-04-07 | 16.05 | $15.92 | 383714 |
| 2026-04-06 | 16.08 | $16.34 | 314907 |
| 2026-04-02 | 16.08 | $16.49 | 350430 |
| 2026-04-01 | 16.06 | $16.68 | 753700 |
| 2026-03-31 | 16.04 | $15.90 | 772300 |
| 2026-03-30 | 16.10 | $15.26 | 576800 |
| 2026-03-27 | 16.23 | $15.37 | 316503 |
| 2026-03-26 | 16.37 | $15.89 | 265500 |
| 2026-03-25 | 16.47 | $16.02 | 392489 |
| 2026-03-24 | 16.58 | $15.71 | 490401 |
| 2026-03-23 | 16.72 | $15.84 | 424800 |
| 2026-03-20 | 16.86 | $15.72 | 388521 |
| 2026-03-19 | 17.03 | $16.17 | 623300 |
| 2026-03-18 | 17.16 | $16.02 | 409617 |
| 2026-03-17 | 17.31 | $16.71 | 528540 |
| 2026-03-16 | 17.40 | $16.49 | 476200 |
| 2026-03-13 | 17.51 | $16.20 | 424521 |
| 2026-03-12 | 17.65 | $16.58 | 571805 |
| 2026-03-11 | 17.76 | $17.50 | 296445 |
| 2026-03-10 | 17.78 | $17.12 | 206800 |
| 2026-03-09 | 17.84 | $17.22 | 435200 |
| 2026-03-06 | 17.88 | $17.06 | 357913 |
| 2026-03-05 | 17.94 | $17.60 | 390500 |
| 2026-03-04 | 17.94 | $18.05 | 353900 |
| 2026-03-03 | 17.89 | $17.98 | 434207 |
| 2026-03-02 | 17.84 | $18.41 | 756800 |
| 2026-02-27 | 17.74 | $18.30 | 294225 |
| 2026-02-26 | 17.64 | $18.49 | 396300 |
| 2026-02-25 | 17.52 | $18.60 | 407000 |
| 2026-02-24 | 17.38 | $18.44 | 507400 |
| 2026-02-23 | 17.24 | $17.99 | 386925 |
| 2026-02-20 | 17.15 | $17.94 | 367200 |
| 2026-02-19 | 17.05 | $17.65 | 687034 |
| 2026-02-18 | 16.99 | $17.67 | 1.1M |
| 2026-02-17 | 16.91 | $17.73 | 1.2M |
| 2026-02-13 | 16.83 | $17.03 | 398116 |
| 2026-02-12 | 16.82 | $16.73 | 286734 |
| 2026-02-11 | 16.84 | $17.03 | 230600 |
| 2026-02-10 | 16.83 | $17.15 | 416113 |
| 2026-02-09 | 16.81 | $16.91 | 340500 |
| 2026-02-06 | 16.82 | $17.00 | 352046 |
| 2026-02-05 | 16.82 | $16.41 | 274608 |
| 2026-02-04 | 16.88 | $16.55 | 436900 |
| 2026-02-03 | 16.93 | $16.21 | 458700 |
| 2026-02-02 | 17.01 | $16.77 | 301204 |
| 2026-01-30 | 17.04 | $16.70 | 194707 |
| 2026-01-29 | 17.08 | $16.85 | 140139 |
| 2026-01-28 | 17.11 | $16.76 | 294200 |
| 2026-01-27 | 17.14 | $16.84 | 255005 |
| 2026-01-26 | 17.18 | $16.87 | 141900 |
| 2026-01-23 | 17.20 | $16.98 | 437000 |
| 2026-01-22 | 17.22 | $17.19 | 305223 |
| 2026-01-21 | 17.22 | $17.26 | 537500 |
| 2026-01-20 | 17.21 | $17.09 | 317000 |
| 2026-01-16 | 17.21 | $17.16 | 150947 |
| 2026-01-15 | 17.21 | $17.44 | 282117 |
| 2026-01-14 | 17.17 | $17.32 | 254900 |
| 2026-01-13 | 17.15 | $17.45 | 528400 |
| 2026-01-12 | 17.11 | $17.50 | 469900 |
| 2026-01-09 | 17.07 | $17.21 | 291706 |
| 2026-01-08 | 17.05 | $17.30 | 224746 |
| 2026-01-07 | 17.02 | $17.40 | 389713 |
| 2026-01-06 | 16.98 | $17.12 | 398563 |
| 2026-01-05 | 16.96 | $16.80 | 540841 |
| 2026-01-02 | 16.97 | $16.58 | 630081 |
| 2025-12-31 | 17.01 | $17.08 | 460900 |
| 2025-12-30 | 17.00 | $17.16 | 308939 |
| 2025-12-29 | 16.97 | $17.15 | 201736 |
| 2025-12-26 | 16.95 | $17.18 | 175500 |
| 2025-12-24 | 16.91 | $17.01 | 93100 |
| 2025-12-23 | 16.89 | $16.98 | 222400 |
| 2025-12-22 | 16.86 | $16.92 | 222400 |
| 2025-12-19 | 16.83 | $16.98 | 473900 |
| 2025-12-18 | 16.78 | $16.90 | 360200 |
| 2025-12-17 | 16.73 | $16.88 | 347605 |
| 2025-12-16 | 16.67 | $16.98 | 399100 |
| 2025-12-15 | 16.59 | $17.09 | 385515 |
| 2025-12-12 | 16.50 | $16.99 | 440500 |
| 2025-12-11 | 16.41 | $17.27 | 687800 |
| 2025-12-10 | 16.28 | $16.74 | 439130 |
| 2025-12-09 | 16.21 | $16.46 | 158900 |
| 2025-12-08 | 16.16 | $16.56 | 290500 |
| 2025-12-05 | 16.10 | $16.82 | 234500 |
| 2025-12-04 | 16.01 | $16.81 | 172000 |
| 2025-12-03 | 15.91 | $16.96 | 454800 |
| 2025-12-02 | 15.79 | $17.05 | 704331 |
| 2025-12-01 | 15.65 | $16.56 | 390713 |
| 2025-11-28 | 15.55 | $16.19 | 119500 |
| 2025-11-26 | 15.48 | $16.20 | 197124 |
| 2025-11-25 | 15.41 | $15.89 | 244439 |
| 2025-11-24 | 15.36 | $15.45 | 244500 |
| 2025-11-21 | 15.36 | $15.07 | 403234 |
| 2025-11-20 | 15.39 | $14.56 | 375743 |
| 2025-11-19 | 15.48 | $14.62 | 344285 |
| 2025-11-18 | 15.56 | $15.10 | 1.1M |
| 2025-11-17 | 15.61 | $15.00 | 742624 |
| 2025-11-14 | 15.66 | $15.60 | 434840 |
| 2025-11-13 | 15.66 | $15.69 | 912438 |
| 2025-11-12 | 15.65 | $16.60 | 313149 |
| 2025-11-11 | 15.53 | $16.43 | 571200 |
| 2025-11-10 | 15.43 | $15.97 | 317438 |
| 2025-11-07 | 15.37 | $15.55 | 211800 |
| 2025-11-06 | 15.34 | $15.53 | 589400 |
| 2025-11-05 | 15.31 | $15.73 | 1.1M |
| 2025-11-04 | 15.26 | $15.00 | 648200 |
| 2025-11-03 | 15.27 | $15.25 | 361417 |
| 2025-10-31 | 15.26 | $14.94 | 388744 |
| 2025-10-30 | 15.28 | $15.14 | 1.2M |
| 2025-10-29 | 15.27 | $15.47 | 733392 |
| 2025-10-28 | 15.24 | $15.20 | 511705 |
| 2025-10-27 | 15.22 | $15.37 | 310348 |
| 2025-10-24 | 15.19 | $15.52 | 209800 |
| 2025-10-23 | 15.14 | $15.78 | 269100 |
| 2025-10-22 | 15.06 | $15.71 | 306100 |
| 2025-10-21 | 14.98 | $15.63 | 401600 |
| 2025-10-20 | 14.91 | $15.75 | 867100 |
| 2025-10-17 | 14.82 | $15.00 | 258521 |
| 2025-10-16 | 14.81 | $14.86 | 290502 |
| 2025-10-15 | 14.81 | $14.97 | 224203 |
| 2025-10-14 | 14.80 | $15.13 | 293744 |
| 2025-10-13 | 14.77 | $14.88 | 370530 |
| 2025-10-10 | 14.77 | $14.32 | 1.4M |
| 2025-10-09 | 14.83 | $14.42 | 556500 |
| 2025-10-08 | 14.89 | $14.71 | 385472 |
| 2025-10-07 | 14.91 | $14.66 | 238700 |
| 2025-10-06 | 14.95 | $14.89 | 278100 |
| 2025-10-03 | 14.96 | $15.20 | 298400 |
| 2025-10-02 | 14.95 | $14.76 | 551200 |
| 2025-10-01 | 14.97 | $14.67 | 811100 |
| 2025-09-30 | 15.01 | $15.07 | 609500 |
| 2025-09-29 | 15.00 | $14.96 | 452148 |
| 2025-09-26 | 15.01 | $14.50 | 776111 |
| 2025-09-25 | 15.05 | $14.37 | 909000 |
| 2025-09-24 | 15.11 | $15.01 | 424537 |
| 2025-09-23 | 15.11 | $15.08 | 386200 |
| 2025-09-22 | 15.10 | $15.25 | 534620 |
| 2025-09-19 | 15.07 | $15.19 | 1.2M |
| 2025-09-18 | 15.04 | $15.38 | 373605 |
| 2025-09-17 | 15.00 | $15.12 | 322647 |
| 2025-09-16 | 14.97 | $14.90 | 851109 |
| 2025-09-15 | 14.96 | $15.23 | 355800 |
| 2025-09-12 | 14.92 | $15.19 | 310300 |
| 2025-09-11 | 14.87 | $15.32 | 308604 |
| 2025-09-10 | 14.81 | $15.00 | 379152 |
| 2025-09-09 | 14.78 | $15.30 | 362300 |
| 2025-09-08 | 14.70 | $15.52 | 722818 |
| 2025-09-05 | 14.60 | $15.01 | 744936 |
| 2025-09-04 | 14.54 | $14.59 | 235900 |
| 2025-09-03 | 14.51 | $14.63 | 556536 |
| 2025-09-02 | 14.49 | $14.81 | 440100 |
| 2025-08-29 | 14.44 | $14.63 | 464600 |
| 2025-08-28 | 14.40 | $14.55 | 470900 |
| 2025-08-27 | 14.36 | $14.55 | 567516 |
| 2025-08-26 | 14.32 | $14.44 | 410500 |
| 2025-08-25 | 14.30 | $14.53 | 250800 |
| 2025-08-22 | 14.26 | $14.94 | 935842 |
| 2025-08-21 | 14.18 | $14.50 | 1.2M |
| 2025-08-20 | 14.14 | $14.54 | 670600 |
| 2025-08-19 | 14.10 | $14.61 | 256345 |
| 2025-08-18 | 14.04 | $14.46 | 249800 |
| 2025-08-15 | 14.00 | $14.55 | 737838 |
| 2025-08-14 | 13.95 | $14.08 | 291509 |
| 2025-08-13 | 13.94 | $14.17 | 362500 |
| 2025-08-12 | 13.93 | $13.77 | 349800 |
| 2025-08-11 | 13.95 | $13.63 | 585800 |
| 2025-08-08 | 13.98 | $13.64 | 452200 |
| 2025-08-07 | 14.02 | $13.80 | 1.2M |
| 2025-08-06 | 14.04 | $14.11 | 564500 |
| 2025-08-05 | 14.03 | $14.44 | 2.4M |
| 2025-08-04 | 13.99 | $13.72 | 662200 |
| 2025-08-01 | 14.01 | $13.50 | 1.2M |
| 2025-07-31 | 14.06 | $13.63 | 1.3M |
| 2025-07-30 | 14.10 | $13.71 | 2.7M |
| 2025-07-29 | 14.13 | $14.65 | 1.6M |
| 2025-07-28 | 14.06 | $14.44 | 1.2M |
| 2025-07-25 | 14.00 | $14.32 | 1.8M |
| 2025-07-24 | 13.95 | $13.97 | 1.0M |
| 2025-07-23 | 13.91 | $14.24 | 1.6M |
| 2025-07-22 | 13.85 | $14.30 | 447645 |
| 2025-07-21 | 13.76 | $13.93 | 330840 |
| 2025-07-18 | 13.70 | $13.90 | 294400 |
| 2025-07-17 | 13.63 | $14.18 | 396625 |
| 2025-07-16 | 13.52 | $13.97 | 646315 |
| 2025-07-15 | 13.43 | $13.71 | 312100 |
| 2025-07-14 | 13.35 | $13.68 | 375900 |
| 2025-07-11 | 13.27 | $13.88 | 388600 |
| 2025-07-10 | 13.16 | $14.20 | 376510 |
| 2025-07-09 | 13.02 | $14.05 | 911900 |
| 2025-07-08 | 12.88 | $14.00 | 1.0M |
| 2025-07-07 | 12.73 | $13.81 | 1.4M |
| 2025-07-03 | 12.59 | $13.88 | 618722 |
| 2025-07-02 | 12.43 | $13.76 | 1.1M |
| 2025-07-01 | 12.28 | $13.45 | 1.4M |
| 2025-06-30 | 12.14 | $13.01 | 1.7M |
| 2025-06-27 | 12.04 | $12.40 | 1.1M |
| 2025-06-26 | 11.99 | $12.07 | 457700 |
| 2025-06-25 | 11.97 | $12.17 | 653745 |
| 2025-06-24 | 11.94 | $12.04 | 508878 |
| 2025-06-23 | 11.92 | $12.00 | 818452 |
| 2025-06-20 | 11.90 | $11.73 | 679313 |
| 2025-06-18 | 11.90 | $11.55 | 387007 |
| 2025-06-17 | 11.92 | $11.58 | 569639 |
| 2025-06-16 | 11.94 | $12.20 | 525400 |
| 2025-06-13 | 11.90 | $12.33 | 941728 |
| 2025-06-12 | 11.84 | $12.44 | 400800 |
| 2025-06-11 | 11.77 | $12.51 | 666500 |
| 2025-06-10 | 11.69 | $12.58 | 1.3M |
| 2025-06-09 | 11.60 | $11.98 | 783334 |
| 2025-06-06 | 11.56 | $11.70 | 447344 |
| 2025-06-05 | 11.54 | $11.61 | 525933 |
| 2025-06-04 | 11.54 | $11.51 | 235400 |
| 2025-06-03 | 11.54 | $11.50 | 739711 |
| 2025-06-02 | 11.54 | $11.45 | 562500 |
| 2025-05-30 | 11.55 | $11.47 | 428000 |
| 2025-05-29 | 11.55 | $11.72 | 428408 |
| 2025-05-28 | 11.54 | $11.46 | 530141 |
| 2025-05-27 | 11.55 | $11.80 | 667900 |
| 2025-05-23 | 11.54 | $11.29 | 559805 |
| 2025-05-22 | 11.60 | $11.25 | 540345 |
| 2025-05-21 | 11.67 | $11.19 | 625748 |
| 2025-05-20 | 11.75 | $11.75 | 1.5M |
| 2025-05-19 | 11.78 | $11.77 | 767504 |
| 2025-05-16 | 11.81 | $11.76 | 370545 |
| 2025-05-15 | 11.85 | $11.80 | 586100 |
| 2025-05-14 | 11.88 | $11.55 | 1.2M |
| 2025-05-13 | 11.94 | $11.76 | 899700 |
| 2025-05-12 | 11.97 | $11.89 | 1.1M |
| 2025-05-09 | 12.00 | $11.27 | 657308 |
| 2025-05-08 | 12.08 | $11.50 | 653600 |
| 2025-05-07 | 12.15 | $11.40 | 611900 |
| 2025-05-06 | 12.22 | $10.90 | 1.6M |
| 2025-05-05 | 12.35 | $11.37 | 1.6M |
| 2025-05-02 | 12.43 | $11.50 | 1.9M |
| 2025-05-01 | 12.51 | $11.59 | 2.0M |
| 2025-04-30 | 12.60 | $11.56 | 4.1M |
| 2025-04-29 | 12.70 | $13.72 | 623300 |
| 2025-04-28 | 12.59 | $13.66 | 837230 |
| 2025-04-25 | 12.50 | $13.73 | 531000 |
| 2025-04-24 | 12.40 | $13.89 | 865100 |
| 2025-04-23 | 12.30 | $12.74 | 613218 |
| 2025-04-22 | 12.32 | $12.49 | 603850 |
| 2025-04-21 | 12.39 | $12.05 | 642400 |
| 2025-04-17 | 12.51 | $12.06 | 845200 |
| 2025-04-16 | 12.64 | $11.85 | 423040 |
| 2025-04-15 | 12.82 | $11.93 | 563500 |
| 2025-04-14 | 13.00 | $12.25 | 850510 |
| 2025-04-11 | 13.17 | $11.40 | 624000 |
| 2025-04-10 | 13.44 | $11.32 | 1.1M |
| 2025-04-09 | 13.74 | $12.53 | 1.4M |
| 2025-04-08 | 13.93 | $11.00 | 784418 |
| 2025-04-07 | 14.29 | $11.87 | 652521 |
| 2025-04-04 | 14.58 | $12.11 | 1.2M |
| 2025-04-03 | 14.88 | $12.99 | 1.1M |
| 2025-04-02 | 15.10 | $14.35 | 425705 |
| 2025-04-01 | 15.20 | $14.10 | 882300 |
| 2025-03-31 | 15.33 | $14.50 | 1.9M |
| 2025-03-28 | 15.43 | $14.13 | 1.8M |
| 2025-03-27 | 15.57 | $15.00 | 2.9M |
| 2025-03-26 | 15.64 | $15.67 | 373230 |
| 2025-03-25 | 15.64 | $15.89 | 457318 |
| 2025-03-24 | 15.62 | $15.91 | 408600 |
| 2025-03-21 | 15.60 | $15.56 | 162600 |
| 2025-03-20 | 15.61 | $15.75 | 359200 |
| 2025-03-19 | 15.61 | $15.49 | 216008 |
| 2025-03-18 | 15.63 | $15.48 | 236700 |
| 2025-03-17 | 15.66 | $15.40 | 218700 |
| 2025-03-14 | 15.71 | $15.35 | 278300 |
| 2025-03-13 | 15.76 | $15.19 | 304600 |
| 2025-03-12 | 15.83 | $15.24 | 474621 |
| 2025-03-11 | 15.91 | $15.53 | 725031 |
| 2025-03-10 | 15.96 | $15.90 | 612900 |
| 2025-03-07 | 15.97 | $16.10 | 616100 |
| 2025-03-06 | 15.97 | $15.99 | 481347 |
| 2025-03-05 | 15.98 | $15.70 | 591631 |
| 2025-03-04 | 16.03 | $15.84 | 541600 |
| 2025-03-03 | 16.08 | $15.86 | 494949 |
| 2025-02-28 | 16.13 | $16.00 | 709463 |
| 2025-02-27 | 16.17 | $15.80 | 574848 |
| 2025-02-26 | 16.25 | $15.86 | 727973 |
| 2025-02-25 | 16.32 | $15.97 | 483000 |
| 2025-02-24 | 16.39 | $15.81 | 497605 |
| 2025-02-21 | 16.49 | $15.75 | 589710 |
| 2025-02-20 | 16.59 | $15.89 | 1.4M |
| 2025-02-19 | 16.69 | $16.30 | 1.2M |
| 2025-02-18 | 16.75 | $16.35 | 605288 |
| 2025-02-14 | 16.81 | $16.41 | 341100 |
| 2025-02-13 | 16.88 | $16.64 | 532400 |
| 2025-02-12 | 16.92 | $16.44 | 659200 |
| 2025-02-11 | 16.98 | $16.10 | 281420 |
| 2025-02-10 | 17.09 | $16.24 | 711070 |
| 2025-02-07 | 17.19 | $16.10 | 554441 |
| 2025-02-06 | 17.31 | $16.06 | 4.0M |
| 2025-02-05 | 17.44 | $17.75 | 309709 |
| 2025-02-04 | 17.41 | $17.50 | 316719 |
| 2025-02-03 | 17.41 | $17.45 | 464104 |
| 2025-01-31 | 17.41 | $17.35 | 362000 |
| 2025-01-30 | 17.43 | $17.65 | 358300 |
| 2025-01-29 | 17.42 | $17.88 | 679014 |
| 2025-01-28 | 17.39 | $17.41 | 507929 |
| 2025-01-27 | 17.40 | $17.45 | 507510 |
| 2025-01-24 | 17.41 | $17.19 | 580500 |
| 2025-01-23 | 17.46 | $16.85 | 879117 |
| 2025-01-22 | 17.54 | $17.07 | 1.3M |
| 2025-01-21 | 17.60 | $17.18 | 833200 |
| 2025-01-17 | 17.66 | $17.36 | 711230 |
| 2025-01-16 | 17.70 | $17.44 | 855400 |
| 2025-01-15 | 17.75 | $17.27 | 193534 |
| 2025-01-14 | 17.82 | $17.24 | 595000 |
| 2025-01-13 | 17.89 | $17.37 | 406600 |
| 2025-01-10 | 17.96 | $17.76 | 586937 |
| 2025-01-08 | 18.01 | $18.08 | 398500 |
| 2025-01-07 | 18.03 | $17.90 | 469153 |
| 2025-01-06 | 18.08 | $17.65 | 390000 |
| 2025-01-03 | 18.17 | $17.74 | 290000 |
| 2025-01-02 | 18.25 | $18.00 | 342200 |
| 2024-12-31 | 18.32 | $18.06 | 312600 |
| 2024-12-30 | 18.40 | $17.79 | 386014 |
| 2024-12-27 | 18.50 | $17.97 | 291200 |
| 2024-12-26 | 18.60 | $18.14 | 217729 |
| 2024-12-24 | 18.69 | $17.86 | 165300 |
| 2024-12-23 | 18.82 | $17.83 | 508900 |
| 2024-12-20 | 18.95 | $18.00 | 401500 |
| 2024-12-19 | 19.08 | $17.95 | 349400 |
| 2024-12-18 | 19.22 | $18.24 | 438600 |
| 2024-12-17 | 19.34 | $18.85 | 361626 |
| 2024-12-16 | 19.41 | $18.55 | 447620 |
| 2024-12-13 | 19.51 | $18.60 | 756145 |
| 2024-12-12 | 19.61 | $18.62 | 923241 |
| 2024-12-11 | 19.71 | $18.16 | 3.1M |
| 2024-12-10 | 19.86 | $20.65 | 911800 |
| 2024-12-09 | 19.78 | $20.05 | 562338 |
| 2024-12-06 | 19.75 | $20.07 | 173320 |
| 2024-12-05 | 19.72 | $19.91 | 232405 |
| 2024-12-04 | 19.71 | $19.74 | 172000 |
| 2024-12-03 | 19.71 | $19.67 | 259555 |
| 2024-12-02 | 19.72 | $19.47 | 246300 |
| 2024-11-29 | 19.75 | $19.82 | 149100 |
| 2024-11-27 | 19.76 | $19.97 | 127273 |
| 2024-11-26 | 19.75 | $19.75 | 322800 |
| 2024-11-25 | 19.76 | $19.67 | 221700 |
| 2024-11-22 | 19.79 | $19.57 | 363734 |
| 2024-11-21 | 19.83 | $19.81 | 243674 |
| 2024-11-20 | 19.85 | $19.38 | 146600 |
| 2024-11-19 | 19.92 | $19.55 | 285300 |
| 2024-11-18 | 19.97 | $19.76 | 656200 |
| 2024-11-15 | 20.01 | $19.68 | 465900 |
| 2024-11-14 | 20.06 | $19.57 | 291100 |
| 2024-11-13 | 20.12 | $19.76 | 456500 |
| 2024-11-12 | 20.17 | $19.54 | 483535 |
| 2024-11-11 | 20.25 | $20.45 | 456008 |
| 2024-11-08 | 20.25 | $20.00 | 330510 |
| 2024-11-07 | 20.28 | $20.25 | 340200 |
| 2024-11-06 | 20.29 | $19.83 | 308200 |
| 2024-11-05 | 20.33 | $19.81 | 776800 |
| 2024-11-04 | 20.36 | $19.87 | 905100 |
| 2024-11-01 | 20.39 | $20.51 | 530734 |
| 2024-10-31 | 20.35 | $20.28 | 610300 |
| 2024-10-30 | 20.32 | $20.44 | 494200 |
| 2024-10-29 | 20.27 | $20.76 | 497834 |
| 2024-10-28 | 20.18 | $20.37 | 214900 |
| 2024-10-25 | 20.13 | $20.46 | 305147 |
| 2024-10-24 | 20.05 | $20.18 | 488800 |
| 2024-10-23 | 20.00 | $20.08 | 648000 |
| 2024-10-22 | 19.96 | $20.35 | 754781 |
| 2024-10-21 | 19.88 | $20.68 | 1.1M |
| 2024-10-18 | 19.77 | $20.63 | 876828 |
| 2024-10-17 | 19.66 | $20.93 | 787446 |
| 2024-10-16 | 19.51 | $20.77 | 578221 |
| 2024-10-15 | 19.38 | $20.74 | 1.7M |
| 2024-10-14 | 19.23 | $20.87 | 2.9M |
| 2024-10-11 | 19.07 | $19.47 | 307847 |
| 2024-10-10 | 19.01 | $19.12 | 231541 |
| 2024-10-09 | 18.98 | $18.86 | 442511 |
| 2024-10-08 | 18.95 | $18.42 | 503600 |
| 2024-10-07 | 18.95 | $18.78 | 244400 |
| 2024-10-04 | 18.91 | $19.00 | 218100 |
| 2024-10-03 | 18.83 | $18.88 | 253324 |
| 2024-10-02 | 18.74 | $19.06 | 440200 |
| 2024-10-01 | 18.63 | $19.14 | 373400 |
| 2024-09-30 | 18.49 | $19.29 | 703453 |
| 2024-09-27 | 18.33 | $18.95 | 133423 |
| 2024-09-26 | 18.18 | $19.04 | 172139 |
| 2024-09-25 | 18.02 | $19.02 | 447433 |
| 2024-09-24 | 17.84 | $19.21 | 667200 |
| 2024-09-23 | 17.63 | $19.48 | 1.2M |
| 2024-09-20 | 17.37 | $19.96 | 616622 |
| 2024-09-19 | 17.06 | $20.00 | 1.6M |
| 2024-09-18 | 16.72 | $20.00 | 3.1M |
| 2024-09-17 | 16.36 | $18.56 | 1.5M |
| 2024-09-16 | 16.12 | $17.80 | 6.1M |
| 2024-09-13 | 15.95 | $15.55 | 150800 |
| 2024-09-12 | 16.00 | $15.65 | 195419 |
| 2024-09-11 | 16.04 | $15.82 | 118300 |
| 2024-09-10 | 16.06 | $15.93 | 171400 |
| 2024-09-09 | 16.06 | $15.75 | 151400 |
| 2024-09-06 | 16.09 | $15.91 | 473703 |
| 2024-09-05 | 16.10 | $15.89 | 183700 |
| 2024-09-04 | 16.10 | $16.31 | 183200 |
| 2024-09-03 | 16.07 | $16.25 | 503630 |
| 2024-08-30 | 16.04 | $16.43 | 245600 |
| 2024-08-29 | 15.99 | $16.00 | 166400 |
| 2024-08-28 | 15.98 | $16.11 | 171000 |
| 2024-08-27 | 15.97 | $16.24 | 124800 |
| 2024-08-26 | 15.95 | $16.05 | 192326 |
| 2024-08-23 | 15.95 | $16.27 | 161410 |
| 2024-08-22 | 15.93 | $15.99 | 187546 |
| 2024-08-21 | 15.93 | $16.13 | 345343 |
| 2024-08-20 | 15.92 | $16.09 | 292336 |
| 2024-08-19 | 15.92 | $16.05 | 420398 |
| 2024-08-16 | 15.93 | $16.00 | 189944 |
| 2024-08-15 | 15.94 | $16.10 | 778138 |
| 2024-08-14 | 15.95 | $15.41 | 258918 |
| 2024-08-13 | 16.04 | $15.49 | 398900 |
| 2024-08-12 | 16.12 | $15.51 | 435800 |
| 2024-08-09 | 16.20 | $15.74 | 434400 |
| 2024-08-08 | 16.26 | $15.85 | 868000 |
| 2024-08-07 | 16.31 | $15.29 | 625900 |
| 2024-08-06 | 16.41 | $15.94 | 1.7M |
| 2024-08-05 | 16.45 | $15.40 | 1.3M |
| 2024-08-02 | 16.54 | $16.33 | 735429 |
| 2024-08-01 | 16.54 | $16.86 | 1.1M |
| 2024-07-31 | 16.47 | $17.22 | 1.6M |
| 2024-07-30 | 16.35 | $16.87 | 1.3M |
| 2024-07-29 | 16.26 | $16.70 | 2.1M |
| 2024-07-26 | 16.18 | $15.81 | 416900 |
| 2024-07-25 | 16.17 | $15.53 | 759300 |
| 2024-07-24 | 16.19 | $16.17 | 6.0M |
| 2024-07-23 | 16.14 | $17.03 | 837941 |
| 2024-07-22 | 16.00 | $17.30 | 474025 |
| 2024-07-19 | 15.82 | $16.98 | 437257 |
| 2024-07-18 | 15.66 | $16.93 | 983685 |
| 2024-07-17 | 15.50 | $16.75 | 829549 |
| 2024-07-16 | 15.35 | $16.66 | 489295 |
| 2024-07-15 | 15.19 | $15.84 | 262459 |
| 2024-07-12 | 15.11 | $15.94 | 281496 |
| 2024-07-11 | 15.02 | $15.90 | 320900 |
| 2024-07-10 | 14.92 | $15.47 | 269427 |
| 2024-07-09 | 14.87 | $15.33 | 270100 |
| 2024-07-08 | 14.82 | $15.25 | 523031 |
| 2024-07-05 | 14.79 | $14.72 | 303260 |
| 2024-07-03 | 14.81 | $14.66 | 82921 |
| 2024-07-02 | 14.84 | $14.66 | 333379 |
| 2024-07-01 | 14.87 | $14.59 | 407297 |
| 2024-06-28 | 14.91 | $14.52 | 669515 |
| 2024-06-27 | 14.97 | $14.77 | 234643 |
| 2024-06-26 | 15.00 | $14.77 | 261604 |
| 2024-06-25 | 15.03 | $14.89 | 384482 |
| 2024-06-24 | 15.05 | $14.94 | 425275 |
| 2024-06-21 | 15.07 | $14.93 | 740472 |
| 2024-06-20 | 15.09 | $15.09 | 371798 |
| 2024-06-18 | 15.09 | $14.74 | 296278 |
| 2024-06-17 | 15.12 | $14.94 | 270156 |
| 2024-06-14 | 15.13 | $15.09 | 133546 |
| 2024-06-13 | 15.13 | $14.87 | 191691 |
| 2024-06-12 | 15.15 | $14.90 | 169665 |
| 2024-06-11 | 15.16 | $14.96 | 222683 |
| 2024-06-10 | 15.17 | $15.01 | 111127 |
| 2024-06-07 | 15.18 | $15.32 | 208006 |
| 2024-06-06 | 15.16 | $15.48 | 199120 |
| 2024-06-05 | 15.12 | $15.48 | 197620 |
| 2024-06-04 | 15.07 | $15.18 | 236175 |
| 2024-06-03 | 15.05 | $15.39 | 281943 |
| 2024-05-31 | 15.01 | $15.34 | 284666 |
| 2024-05-30 | 14.96 | $15.39 | 373463 |
| 2024-05-29 | 14.89 | $15.24 | 282891 |
| 2024-05-28 | 14.84 | $15.34 | 306690 |
| 2024-05-24 | 14.78 | $15.02 | 259816 |
| 2024-05-23 | 14.75 | $14.71 | 319115 |
| 2024-05-22 | 14.74 | $14.70 | 468044 |
| 2024-05-21 | 14.74 | $14.59 | 147311 |
| 2024-05-20 | 14.75 | $14.51 | 221521 |
| 2024-05-17 | 14.77 | $14.65 | 632656 |
| 2024-05-16 | 14.78 | $15.24 | 284953 |
| 2024-05-15 | 14.72 | $14.99 | 205084 |
| 2024-05-14 | 14.69 | $14.89 | 292066 |
| 2024-05-13 | 14.66 | $14.77 | 427560 |
| 2024-05-10 | 14.64 | $15.41 | 379635 |
| 2024-05-09 | 14.56 | $15.29 | 724327 |
| 2024-05-08 | 14.48 | $14.81 | 922230 |
| 2024-05-07 | 14.45 | $14.90 | 830561 |
| 2024-05-06 | 14.42 | $14.44 | 1.5M |
| 2024-05-03 | 14.45 | $13.60 | 533395 |
| 2024-05-02 | 14.57 | $13.86 | 1.2M |
| 2024-05-01 | 14.67 | $13.74 | 1.7M |
| 2024-04-30 | 14.80 | $14.54 | 372167 |
| 2024-04-29 | 14.86 | $15.12 | 280956 |
| 2024-04-26 | 14.87 | $14.79 | 186402 |
| 2024-04-25 | 14.93 | $14.76 | 251276 |
| 2024-04-24 | 15.01 | $14.90 | 321957 |
| 2024-04-23 | 15.08 | $14.85 | 352034 |
| 2024-04-22 | 15.16 | $14.64 | 572518 |
| 2024-04-19 | 15.27 | $14.64 | 259415 |
| 2024-04-18 | 15.38 | $14.32 | 552422 |
| 2024-04-17 | 15.54 | $14.31 | 342239 |
| 2024-04-16 | 15.70 | $14.07 | 498058 |
| 2024-04-15 | 15.90 | $14.30 | 862852 |
| 2024-04-12 | 16.08 | $14.24 | 1.7M |
| 2024-04-11 | 16.27 | $15.00 | 2.3M |
| 2024-04-10 | 16.40 | $15.64 | 313712 |
| 2024-04-09 | 16.47 | $16.12 | 341684 |
| 2024-04-08 | 16.50 | $16.42 | 294255 |
| 2024-04-05 | 16.49 | $16.45 | 206141 |
| 2024-04-04 | 16.48 | $16.17 | 363313 |
| 2024-04-03 | 16.50 | $16.49 | 558284 |
| 2024-04-02 | 16.49 | $16.42 | 356640 |
| 2024-04-01 | 16.49 | $17.06 | 270064 |
| 2024-03-28 | 16.42 | $17.30 | 365527 |
| 2024-03-27 | 16.32 | $17.21 | 263502 |
| 2024-03-26 | 16.24 | $16.92 | 238344 |
| 2024-03-25 | 16.18 | $16.60 | 387421 |
| 2024-03-22 | 16.15 | $16.17 | 317638 |
| 2024-03-21 | 16.17 | $16.08 | 325083 |
| 2024-03-20 | 16.20 | $16.18 | 346375 |
| 2024-03-19 | 16.23 | $15.81 | 294718 |
| 2024-03-18 | 16.28 | $15.76 | 251322 |
| 2024-03-15 | 16.34 | $15.95 | 235183 |
| 2024-03-14 | 16.37 | $15.87 | 145635 |
| 2024-03-13 | 16.39 | $16.17 | 270108 |
| 2024-03-12 | 16.38 | $16.09 | 289564 |
| 2024-03-11 | 16.37 | $16.40 | 172536 |
| 2024-03-08 | 16.32 | $16.33 | 148910 |
| 2024-03-07 | 16.27 | $16.49 | 213205 |
| 2024-03-06 | 16.18 | $16.54 | 273949 |
| 2024-03-05 | 16.08 | $15.92 | 364374 |
| 2024-03-04 | 16.03 | $16.54 | 238063 |
| 2024-03-01 | 15.91 | $16.47 | 593423 |
| 2024-02-29 | 15.79 | $16.50 | 409084 |
| 2024-02-28 | 15.64 | $16.85 | 484013 |
| 2024-02-27 | 15.46 | $17.11 | 456147 |
| 2024-02-26 | 15.24 | $16.88 | 592299 |
| 2024-02-23 | 15.02 | $17.60 | 682493 |
| 2024-02-22 | 14.73 | $17.32 | 1.6M |
| 2024-02-21 | 14.44 | $16.60 | 1.5M |
| 2024-02-20 | 14.22 | $14.59 | 837821 |
| 2024-02-16 | 14.18 | $14.31 | 344379 |
| 2024-02-15 | 14.17 | $14.24 | 346296 |
| 2024-02-14 | 14.17 | $14.29 | 547712 |
| 2024-02-13 | 14.17 | $14.04 | 374573 |
| 2024-02-12 | 14.20 | $14.66 | 467457 |
| 2024-02-09 | 14.17 | $14.04 | 367134 |
| 2024-02-08 | 14.21 | $13.88 | 284416 |
| 2024-02-07 | 14.27 | $13.94 | 433707 |
| 2024-02-06 | 14.33 | $14.30 | 708653 |
| 2024-02-05 | 14.36 | $13.68 | 236949 |
| 2024-02-02 | 14.47 | $13.98 | 307768 |
| 2024-02-01 | 14.56 | $14.09 | 404157 |
| 2024-01-31 | 14.65 | $14.01 | 325159 |
| 2024-01-30 | 14.76 | $14.36 | 334923 |
| 2024-01-29 | 14.85 | $14.54 | 679241 |
| 2024-01-26 | 14.93 | $14.37 | 536134 |
| 2024-01-25 | 15.04 | $14.44 | 368398 |
| 2024-01-24 | 15.16 | $14.29 | 262500 |
| 2024-01-23 | 15.29 | $14.44 | 220443 |
| 2024-01-22 | 15.41 | $14.34 | 333596 |
| 2024-01-19 | 15.55 | $14.59 | 277856 |
| 2024-01-18 | 15.67 | $14.89 | 419444 |
| 2024-01-17 | 15.76 | $14.73 | 291605 |
| 2024-01-16 | 15.87 | $15.16 | 928913 |
| 2024-01-12 | 15.94 | $15.22 | 227797 |
| 2024-01-11 | 16.01 | $15.11 | 383724 |
| 2024-01-10 | 16.08 | $15.36 | 750889 |
| 2024-01-09 | 16.13 | $15.75 | 1.1M |
| 2024-01-08 | 16.14 | $15.88 | 1.2M |
| 2024-01-05 | 16.14 | $16.39 | 233907 |
| 2024-01-04 | 16.09 | $16.40 | 410243 |
| 2024-01-03 | 16.02 | $16.39 | 344425 |
| 2024-01-02 | 15.96 | $16.92 | 546735 |
| 2023-12-29 | 15.83 | $17.06 | 605972 |
| 2023-12-28 | 15.69 | $16.79 | 520457 |
| 2023-12-27 | 15.56 | $16.45 | 519621 |
| 2023-12-26 | 15.46 | $15.93 | 182338 |
| 2023-12-22 | 15.41 | $15.80 | 351863 |
| 2023-12-21 | 15.36 | $15.78 | 332666 |
| 2023-12-20 | 15.32 | $15.31 | 540589 |
| 2023-12-19 | 15.32 | $15.43 | 830615 |
| 2023-12-18 | 15.31 | $15.06 | 562866 |
| 2023-12-15 | 15.34 | $15.17 | 834467 |
| 2023-12-14 | 15.36 | $15.82 | 524284 |
| 2023-12-13 | 15.32 | $15.46 | 3.8M |
| 2023-12-12 | 15.31 | $14.89 | 747298 |
| 2023-12-11 | 15.37 | $15.09 | 933717 |
| 2023-12-08 | 15.41 | $15.66 | 1.2M |
| 2023-12-07 | 15.40 | $15.34 | 1.1M |
| 2023-12-06 | 15.42 | $15.17 | 1.5M |
| 2023-12-05 | 15.47 | $15.12 | 1.2M |
| 2023-12-04 | 15.53 | $15.82 | 582752 |
| 2023-12-01 | 15.53 | $15.45 | 398586 |
| 2023-11-30 | 15.57 | $15.41 | 341011 |
| 2023-11-29 | 15.62 | $15.24 | 505759 |
| 2023-11-28 | 15.69 | $14.87 | 449669 |
| 2023-11-27 | 15.81 | $15.21 | 182744 |
| 2023-11-24 | 15.89 | $15.45 | 58956 |
| 2023-11-22 | 15.95 | $15.26 | 273203 |
| 2023-11-21 | 16.04 | $15.25 | 274436 |
| 2023-11-20 | 16.13 | $15.74 | 331303 |
| 2023-11-17 | 16.18 | $15.64 | 623222 |
| 2023-11-16 | 16.25 | $15.68 | 223011 |
| 2023-11-15 | 16.31 | $16.00 | 398100 |
| 2023-11-14 | 16.36 | $16.27 | 368425 |
| 2023-11-13 | 16.38 | $15.84 | 556252 |
| 2023-11-10 | 16.44 | $16.04 | 184068 |
| 2023-11-09 | 16.49 | $16.04 | 274808 |
| 2023-11-08 | 16.54 | $16.50 | 96646 |
| 2023-11-07 | 16.55 | $16.65 | 103366 |
| 2023-11-06 | 16.55 | $16.61 | 105937 |
| 2023-11-03 | 16.56 | $17.14 | 374858 |
| 2023-11-02 | 16.52 | $16.89 | 566457 |
| 2023-11-01 | 16.50 | $16.52 | 849304 |
| 2023-10-31 | 16.52 | $16.14 | 790978 |
| 2023-10-30 | 16.57 | $16.31 | 566607 |
| 2023-10-27 | 16.61 | $15.78 | 216952 |
| 2023-10-26 | 16.70 | $15.90 | 567266 |
| 2023-10-25 | 16.79 | $16.28 | 211238 |
| 2023-10-24 | 16.85 | $16.70 | 213782 |
| 2023-10-23 | 16.86 | $16.35 | 271986 |
| 2023-10-20 | 16.92 | $16.91 | 140498 |
| 2023-10-19 | 16.92 | $16.68 | 123201 |
| 2023-10-18 | 16.94 | $17.00 | 101153 |
| 2023-10-17 | 16.93 | $17.33 | 240455 |
| 2023-10-16 | 16.90 | $16.82 | 239471 |
| 2023-10-13 | 16.91 | $16.37 | 298349 |
| 2023-10-12 | 16.98 | $16.68 | 214057 |
| 2023-10-11 | 17.02 | $17.21 | 277603 |
| 2023-10-10 | 17.01 | $17.56 | 445414 |
| 2023-10-09 | 16.97 | $16.97 | 246946 |
| 2023-10-06 | 16.98 | $17.30 | 698566 |
| 2023-10-05 | 16.97 | $17.15 | 313462 |
| 2023-10-04 | 16.97 | $16.75 | 309305 |
| 2023-10-03 | 17.02 | $16.28 | 584956 |
| 2023-10-02 | 17.11 | $16.36 | 862040 |
| 2023-09-29 | 17.21 | $16.95 | 548747 |
| 2023-09-28 | 17.25 | $16.80 | 597261 |
| 2023-09-27 | 17.32 | $16.81 | 234859 |
| 2023-09-26 | 17.39 | $17.05 | 301117 |
| 2023-09-25 | 17.44 | $17.18 | 623176 |
| 2023-09-22 | 17.49 | $17.05 | 199910 |
| 2023-09-21 | 17.56 | $16.81 | 322493 |
| 2023-09-20 | 17.66 | $17.26 | 543488 |
| 2023-09-19 | 17.73 | $17.50 | 377414 |
| 2023-09-18 | 17.79 | $17.64 | 294993 |
| 2023-09-15 | 17.84 | $17.59 | 324287 |
| 2023-09-14 | 17.90 | $17.72 | 235942 |
| 2023-09-13 | 17.96 | $17.67 | 313031 |
| 2023-09-12 | 18.02 | $17.71 | 413180 |
| 2023-09-11 | 18.09 | $17.66 | 488927 |
| 2023-09-08 | 18.16 | $17.24 | 1.1M |
| 2023-09-07 | 18.28 | $17.21 | 954973 |
| 2023-09-06 | 18.41 | $17.69 | 278000 |
| 2023-09-05 | 18.50 | $17.87 | 190847 |
| 2023-09-01 | 18.57 | $17.95 | 357364 |
| 2023-08-31 | 18.64 | $17.93 | 652321 |
| 2023-08-30 | 18.71 | $18.28 | 270446 |
| 2023-08-29 | 18.76 | $18.36 | 291133 |
| 2023-08-28 | 18.80 | $18.23 | 342295 |
| 2023-08-25 | 18.86 | $18.07 | 736578 |
| 2023-08-24 | 18.95 | $18.69 | 481713 |
| 2023-08-23 | 18.98 | $19.58 | 121418 |
| 2023-08-22 | 18.92 | $19.44 | 637336 |
| 2023-08-21 | 18.88 | $19.34 | 291777 |
| 2023-08-18 | 18.85 | $19.23 | 404914 |
| 2023-08-17 | 18.84 | $19.01 | 986982 |
| 2023-08-16 | 18.85 | $18.79 | 500927 |
| 2023-08-15 | 18.89 | $18.47 | 234028 |
| 2023-08-14 | 18.97 | $18.86 | 363091 |
| 2023-08-11 | 19.02 | $18.80 | 727121 |
| 2023-08-10 | 19.09 | $18.19 | 286316 |
| 2023-08-09 | 19.23 | $18.25 | 112170 |
| 2023-08-08 | 19.37 | $18.60 | 606126 |
| 2023-08-07 | 19.48 | $18.69 | 458383 |
| 2023-08-04 | 19.59 | $18.63 | 715819 |
| 2023-08-03 | 19.71 | $18.87 | 1.2M |
| 2023-08-02 | 19.81 | $18.91 | 1.0M |
| 2023-08-01 | 19.92 | $19.35 | 524253 |
| 2023-07-31 | 19.98 | $19.87 | 216086 |
| 2023-07-28 | 20.00 | $19.74 | 412618 |
| 2023-07-27 | 20.02 | $19.34 | 258737 |
| 2023-07-26 | 20.09 | $19.54 | 205051 |
| 2023-07-25 | 20.14 | $19.82 | 287471 |
| 2023-07-24 | 20.15 | $19.65 | 293476 |
| 2023-07-21 | 20.19 | $20.47 | 115575 |
| 2023-07-20 | 20.14 | $20.20 | 131730 |
| 2023-07-19 | 20.11 | $20.12 | 325121 |
| 2023-07-18 | 20.09 | $20.20 | 831781 |
| 2023-07-17 | 20.06 | $20.64 | 302893 |
| 2023-07-14 | 19.98 | $20.86 | 320324 |
| 2023-07-13 | 19.87 | $20.99 | 881591 |
| 2023-07-12 | 19.74 | $20.35 | 1.5M |
| 2023-07-11 | 19.66 | $19.60 | 546637 |
| 2023-07-10 | 19.65 | $19.73 | 290342 |
| 2023-07-07 | 19.63 | $19.77 | 289009 |
| 2023-07-06 | 19.59 | $19.62 | 552616 |
| 2023-07-05 | 19.56 | $19.78 | 299570 |
| 2023-07-03 | 19.51 | $20.38 | 376294 |
| 2023-06-30 | 19.39 | $20.07 | 2.1M |
| 2023-06-29 | 19.29 | $19.18 | 408712 |
| 2023-06-28 | 19.27 | $19.36 | 384842 |
| 2023-06-27 | 19.22 | $19.77 | 427083 |
| 2023-06-26 | 19.13 | $19.57 | 239091 |
| 2023-06-23 | 19.05 | $19.34 | 145354 |
| 2023-06-22 | 18.99 | $19.50 | 325877 |
| 2023-06-21 | 18.92 | $19.56 | 342189 |
| 2023-06-20 | 18.83 | $19.48 | 300430 |
| 2023-06-16 | 18.76 | $19.60 | 427663 |
| 2023-06-15 | 18.67 | $19.67 | 401092 |
| 2023-06-14 | 18.57 | $19.18 | 178671 |
| 2023-06-13 | 18.52 | $19.00 | 372346 |
| 2023-06-12 | 18.49 | $18.90 | 182015 |
| 2023-06-09 | 18.46 | $18.49 | 261711 |
| 2023-06-08 | 18.47 | $18.51 | 230491 |
| 2023-06-07 | 18.48 | $18.33 | 291393 |
| 2023-06-06 | 18.51 | $18.44 | 1.2M |
| 2023-06-05 | 18.52 | $18.42 | 793626 |
| 2023-06-02 | 18.53 | $18.25 | 278859 |
| 2023-06-01 | 18.56 | $18.25 | 319178 |
| 2023-05-31 | 18.58 | $17.86 | 336921 |
| 2023-05-30 | 18.64 | $17.75 | 345089 |
| 2023-05-26 | 18.71 | $17.94 | 282760 |
| 2023-05-25 | 18.76 | $18.41 | 494608 |
| 2023-05-24 | 18.75 | $18.60 | 687206 |
| 2023-05-23 | 18.72 | $19.13 | 731815 |
| 2023-05-22 | 18.63 | $19.46 | 675169 |
| 2023-05-19 | 18.50 | $19.45 | 257609 |
| 2023-05-18 | 18.35 | $19.41 | 1.0M |
| 2023-05-17 | 18.20 | $19.51 | 2.1M |
| 2023-05-16 | 18.02 | $18.83 | 437510 |
| 2023-05-15 | 17.90 | $18.60 | 395668 |
| 2023-05-12 | 17.79 | $18.60 | 820372 |
| 2023-05-11 | 17.67 | $18.54 | 195675 |
| 2023-05-10 | 17.54 | $18.35 | 217790 |
| 2023-05-09 | 17.42 | $18.40 | 325022 |
| 2023-05-08 | 17.29 | $18.28 | 410529 |
| 2023-05-05 | 17.16 | $17.50 | 592367 |
| 2023-05-04 | 17.10 | $17.50 | 779525 |
| 2023-05-03 | 17.04 | $17.78 | 887651 |
| 2023-05-02 | 16.95 | $17.48 | 477487 |
| 2023-05-01 | 16.89 | $17.52 | 324965 |
| 2023-04-28 | 16.82 | $17.46 | 151675 |
| 2023-04-27 | 16.76 | $17.02 | 111695 |
| 2023-04-26 | 16.74 | $16.95 | 596716 |
| 2023-04-25 | 16.72 | $16.66 | 207356 |
| 2023-04-24 | 16.74 | $17.01 | 166432 |
| 2023-04-21 | 16.71 | $17.12 | 185952 |
| 2023-04-20 | 16.66 | $17.11 | 582013 |
| 2023-04-19 | 16.61 | $16.69 | 150162 |
| 2023-04-18 | 16.60 | $16.38 | 89487 |
| 2023-04-17 | 16.62 | $16.27 | 207521 |
| 2023-04-14 | 16.65 | $16.03 | 211616 |
| 2023-04-13 | 16.70 | $16.31 | 155854 |
| 2023-04-12 | 16.72 | $16.26 | 370153 |
| 2023-04-11 | 16.75 | $16.63 | 150865 |
| 2023-04-10 | 16.73 | $16.68 | 411865 |
| 2023-04-06 | 16.71 | $17.13 | 93827 |
| 2023-04-05 | 16.64 | $17.28 | 158573 |
| 2023-04-04 | 16.55 | $17.12 | 383862 |
| 2023-04-03 | 16.48 | $16.98 | 586842 |
| 2023-03-31 | 16.43 | $17.41 | 297549 |
| 2023-03-30 | 16.33 | $17.05 | 127416 |
| 2023-03-29 | 16.27 | $16.84 | 124771 |
| 2023-03-28 | 16.24 | $16.79 | 215137 |
| 2023-03-27 | 16.21 | $16.36 | 879230 |
| 2023-03-24 | 16.24 | $15.91 | 251025 |
| 2023-03-23 | 16.31 | $15.85 | 279928 |
| 2023-03-22 | 16.41 | $16.00 | 356859 |
| 2023-03-21 | 16.50 | $16.42 | 218042 |
| 2023-03-20 | 16.56 | $15.97 | 166316 |
| 2023-03-17 | 16.67 | $15.88 | 186037 |
| 2023-03-16 | 16.81 | $16.40 | 312792 |
| 2023-03-15 | 16.91 | $16.07 | 622407 |
| 2023-03-14 | 17.05 | $15.81 | 307556 |
| 2023-03-13 | 17.21 | $15.67 | 496649 |
| 2023-03-10 | 17.39 | $15.90 | 408511 |
| 2023-03-09 | 17.55 | $16.23 | 224717 |
| 2023-03-08 | 17.69 | $16.74 | 430134 |
| 2023-03-07 | 17.78 | $17.13 | 134754 |
| 2023-03-06 | 17.83 | $17.27 | 293820 |
| 2023-03-03 | 17.87 | $17.76 | 112829 |
| 2023-03-02 | 17.87 | $17.67 | 292354 |
| 2023-03-01 | 17.87 | $17.96 | 368731 |
| 2023-02-28 | 17.84 | $17.44 | 599669 |
| 2023-02-27 | 17.85 | $17.84 | 579427 |
| 2023-02-24 | 17.83 | $18.33 | 397990 |
| 2023-02-23 | 17.75 | $18.60 | 429763 |
| 2023-02-22 | 17.64 | $17.80 | 1.0M |
| 2023-02-21 | 17.61 | $18.53 | 633832 |
| 2023-02-17 | 17.49 | $18.91 | 584872 |
| 2023-02-16 | 17.34 | $18.66 | 808236 |
| 2023-02-15 | 17.20 | $18.31 | 3.4M |
| 2023-02-14 | 17.08 | $16.98 | 128795 |
| 2023-02-13 | 17.09 | $16.76 | 116558 |
| 2023-02-10 | 17.12 | $16.61 | 154253 |
| 2023-02-09 | 17.17 | $16.68 | 305348 |
| 2023-02-08 | 17.21 | $17.00 | 343486 |
| 2023-02-07 | 17.21 | $17.61 | 379170 |
| 2023-02-06 | 17.14 | $17.21 | 163865 |
| 2023-02-03 | 17.11 | $17.29 | 493988 |
| 2023-02-02 | 17.07 | $17.52 | 594497 |
| 2023-02-01 | 17.00 | $17.41 | 325093 |
| 2023-01-31 | 16.93 | $17.24 | 299391 |
| 2023-01-30 | 16.87 | $17.11 | 109865 |
| 2023-01-27 | 16.81 | $17.20 | 140297 |
| 2023-01-26 | 16.73 | $17.13 | 135735 |
| 2023-01-25 | 16.65 | $17.14 | 106835 |
| 2023-01-24 | 16.56 | $17.01 | 163611 |
| 2023-01-23 | 16.46 | $17.19 | 261339 |
| 2023-01-20 | 16.34 | $17.12 | 223075 |
| 2023-01-19 | 16.21 | $17.03 | 172305 |
| 2023-01-18 | 16.08 | $16.77 | 369602 |
| 2023-01-17 | 15.96 | $17.06 | 177131 |
| 2023-01-13 | 15.81 | $16.59 | 100014 |
| 2023-01-12 | 15.70 | $16.42 | 105564 |
| 2023-01-11 | 15.60 | $16.17 | 193388 |
| 2023-01-10 | 15.52 | $16.00 | 349899 |
| 2023-01-09 | 15.45 | $16.16 | 272259 |
| 2023-01-06 | 15.37 | $16.13 | 129137 |
| 2023-01-05 | 15.28 | $16.27 | 236887 |
| 2023-01-04 | 15.18 | $16.38 | 567816 |
| 2023-01-03 | 15.05 | $15.72 | 316082 |
| 2022-12-30 | 15.00 | $15.51 | 594472 |
| 2022-12-29 | 14.96 | $15.00 | 194869 |
| 2022-12-28 | 14.96 | $14.77 | 346122 |
| 2022-12-27 | 15.00 | $14.85 | 405888 |
| 2022-12-23 | 15.02 | $14.64 | 354324 |
| 2022-12-22 | 15.06 | $14.55 | 960717 |
| 2022-12-21 | 15.11 | $14.68 | 380433 |
| 2022-12-20 | 15.15 | $14.54 | 251028 |
| 2022-12-19 | 15.21 | $14.75 | 201292 |
| 2022-12-16 | 15.24 | $14.87 | 1.6M |
| 2022-12-15 | 15.27 | $15.26 | 563897 |
| 2022-12-14 | 15.26 | $15.49 | 279137 |
| 2022-12-13 | 15.22 | $16.04 | 318731 |
| 2022-12-12 | 15.13 | $15.36 | 372169 |
| 2022-12-09 | 15.10 | $15.21 | 149048 |
| 2022-12-08 | 15.09 | $15.25 | 389042 |
| 2022-12-07 | 15.07 | $15.25 | 1.7M |
| 2022-12-06 | 15.04 | $15.19 | 682754 |
| 2022-12-05 | 15.01 | $15.21 | 302646 |
| 2022-12-02 | 14.98 | $15.48 | 275696 |
| 2022-12-01 | 14.92 | $15.49 | 330693 |
| 2022-11-30 | 14.85 | $15.13 | 484598 |
| 2022-11-29 | 14.81 | $14.56 | 84668 |
| 2022-11-28 | 14.82 | $14.66 | 110736 |
| 2022-11-25 | 14.82 | $14.83 | 92747 |
| 2022-11-23 | 14.80 | $14.77 | 195769 |
| 2022-11-22 | 14.79 | $14.78 | 190317 |
| 2022-11-21 | 14.78 | $14.76 | 273184 |
| 2022-11-18 | 14.77 | $15.00 | 258481 |
| 2022-11-17 | 14.74 | $15.05 | 624154 |
| 2022-11-16 | 14.70 | $15.25 | 202256 |
| 2022-11-15 | 14.63 | $15.06 | 249494 |
| 2022-11-14 | 14.59 | $15.19 | 297472 |
| 2022-11-11 | 14.53 | $15.28 | 387640 |
| 2022-11-10 | 14.46 | $15.11 | 466268 |
| 2022-11-09 | 14.41 | $13.85 | 383561 |
| 2022-11-08 | 14.48 | $14.18 | 1.6M |
| 2022-11-07 | 14.53 | $15.15 | 1.5M |
| 2022-11-04 | 14.49 | $14.85 | 494765 |
| 2022-11-03 | 14.49 | $13.65 | 1.0M |
| 2022-11-02 | 14.60 | $13.50 | 1.1M |
| 2022-11-01 | 14.75 | $14.35 | 674699 |
| 2022-10-31 | 14.83 | $14.26 | 405879 |
| 2022-10-28 | 14.93 | $14.54 | 625811 |
| 2022-10-27 | 15.01 | $14.47 | 657977 |
| 2022-10-26 | 15.09 | $14.77 | 747979 |
| 2022-10-25 | 15.16 | $14.90 | 289929 |
| 2022-10-24 | 15.22 | $14.60 | 285238 |
| 2022-10-21 | 15.31 | $14.91 | 163605 |
| 2022-10-20 | 15.37 | $14.76 | 200552 |
| 2022-10-19 | 15.46 | $14.63 | 384008 |
| 2022-10-18 | 15.56 | $14.98 | 211537 |
| 2022-10-17 | 15.65 | $14.86 | 241293 |
| 2022-10-14 | 15.76 | $14.69 | 417172 |
| 2022-10-13 | 15.89 | $15.23 | 986470 |
| 2022-10-12 | 15.99 | $15.29 | 564422 |
| 2022-10-11 | 16.09 | $15.66 | 281483 |
| 2022-10-10 | 16.17 | $15.65 | 213825 |
| 2022-10-07 | 16.25 | $15.63 | 304563 |
| 2022-10-06 | 16.34 | $16.18 | 295938 |
| 2022-10-05 | 16.38 | $16.74 | 265308 |
| 2022-10-04 | 16.36 | $17.14 | 780146 |
| 2022-10-03 | 16.29 | $16.24 | 503583 |
| 2022-09-30 | 16.30 | $15.34 | 477250 |
| 2022-09-29 | 16.40 | $15.61 | 304192 |
| 2022-09-28 | 16.47 | $16.08 | 1.0M |
| 2022-09-27 | 16.48 | $15.49 | 809435 |
| 2022-09-26 | 16.55 | $15.63 | 650725 |
| 2022-09-23 | 16.61 | $15.95 | 896504 |
| 2022-09-22 | 16.64 | $16.56 | 482299 |
| 2022-09-21 | 16.61 | $16.25 | 680213 |
| 2022-09-20 | 16.60 | $16.99 | 1.0M |
| 2022-09-19 | 16.51 | $17.51 | 618626 |
| 2022-09-16 | 16.37 | $17.57 | 2.3M |
| 2022-09-15 | 16.21 | $17.76 | 1.1M |
| 2022-09-14 | 16.03 | $17.13 | 1.7M |
| 2022-09-13 | 15.91 | $17.05 | 850333 |
| 2022-09-12 | 15.79 | $17.00 | 699124 |
| 2022-09-09 | 15.67 | $17.17 | 995687 |
| 2022-09-08 | 15.53 | $16.44 | 2.0M |
| 2022-09-07 | 15.47 | $15.75 | 1.7M |
| 2022-09-06 | 15.46 | $15.41 | 582205 |
| 2022-09-02 | 15.49 | $15.00 | 795394 |
| 2022-09-01 | 15.57 | $14.85 | 938402 |
| 2022-08-31 | 15.66 | $14.88 | 1.7M |
| 2022-08-30 | 15.74 | $14.56 | 1.2M |
| 2022-08-29 | 15.86 | $15.15 | 376939 |
| 2022-08-26 | 15.91 | $15.57 | 493061 |
| 2022-08-25 | 15.92 | $16.15 | 620052 |
| 2022-08-24 | 15.87 | $15.98 | 634520 |
| 2022-08-23 | 15.84 | $15.60 | 623761 |
| 2022-08-22 | 15.84 | $15.49 | 696398 |
| 2022-08-19 | 15.86 | $15.50 | 717921 |
| 2022-08-18 | 15.88 | $16.25 | 676601 |
| 2022-08-17 | 15.82 | $16.34 | 561631 |
| 2022-08-16 | 15.74 | $16.30 | 646280 |
| 2022-08-15 | 15.67 | $16.52 | 720158 |
| 2022-08-12 | 15.56 | $16.36 | 580120 |
| 2022-08-11 | 15.47 | $16.52 | 516070 |
| 2022-08-10 | 15.36 | $16.31 | 952735 |
| 2022-08-09 | 15.27 | $15.76 | 1.2M |
| 2022-08-08 | 15.24 | $15.50 | 993844 |
| 2022-08-05 | 15.23 | $15.51 | 1.8M |
| 2022-08-04 | 15.23 | $15.57 | 2.3M |
| 2022-08-03 | 15.23 | $14.82 | 2.0M |
| 2022-08-02 | 15.30 | $14.23 | 1.7M |
| 2022-08-01 | 15.43 | $14.40 | 1.5M |
| 2022-07-29 | 15.55 | $14.39 | 8.1M |
| 2022-07-28 | 15.68 | $15.35 | 11.0M |
| 2022-07-27 | 15.72 | $16.07 | 477067 |
| 2022-07-26 | 15.68 | $15.35 | 1.1M |
| 2022-07-25 | 15.72 | $16.09 | 458719 |
| 2022-07-22 | 15.68 | $15.33 | 691424 |
| 2022-07-21 | 15.72 | $15.72 | 486903 |
| 2022-07-20 | 15.72 | $15.14 | 2.1M |
| 2022-07-19 | 15.77 | $15.29 | 599473 |
| 2022-07-18 | 15.81 | $15.15 | 713601 |
| 2022-07-15 | 15.87 | $15.59 | 381469 |
| 2022-07-14 | 15.87 | $15.98 | 545134 |
| 2022-07-13 | 15.83 | $16.20 | 572102 |
| 2022-07-12 | 15.76 | $16.59 | 948680 |
| 2022-07-11 | 15.63 | $15.90 | 462908 |
| 2022-07-08 | 15.57 | $16.43 | 861610 |
| 2022-07-07 | 15.45 | $15.97 | 541077 |
| 2022-07-06 | 15.36 | $15.94 | 609758 |
| 2022-07-05 | 15.29 | $15.80 | 262155 |
| 2022-07-01 | 15.23 | $15.86 | 353418 |
| 2022-06-30 | 15.17 | $15.24 | 571733 |
| 2022-06-29 | 15.17 | $15.28 | 330858 |
| 2022-06-28 | 15.17 | $15.02 | 573102 |
| 2022-06-27 | 15.21 | $15.70 | 517466 |
| 2022-06-24 | 15.20 | $15.85 | 1.1M |
| 2022-06-23 | 15.18 | $15.51 | 1.6M |
| 2022-06-22 | 15.20 | $15.47 | 1.4M |
| 2022-06-21 | 15.23 | $15.50 | 1.8M |
| 2022-06-17 | 15.26 | $15.75 | 3.9M |
| 2022-06-16 | 15.27 | $14.49 | 1.5M |
| 2022-06-15 | 15.42 | $14.86 | 613413 |
| 2022-06-14 | 15.54 | $13.69 | 705558 |
| 2022-06-13 | 15.79 | $13.36 | 748580 |
| 2022-06-10 | 16.09 | $14.07 | 561485 |
| 2022-06-09 | 16.34 | $14.58 | 1.1M |
| 2022-06-08 | 16.55 | $14.88 | 1.2M |
| 2022-06-07 | 16.74 | $15.65 | 1.4M |
| 2022-06-06 | 16.88 | $16.16 | 638142 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.53
2026-07-17
Close Price
$16.26
Vol: 334000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.21
Average
16.16
Maximum
20.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.53 | $16.26 | 334000 |
| 2026-07-16 | 16.56 | $16.81 | 501344 |
| 2026-07-15 | 16.48 | $16.28 | 500800 |
| 2026-07-14 | 16.49 | $15.96 | 338910 |
| 2026-07-13 | 16.57 | $16.21 | 301100 |
| 2026-07-10 | 16.60 | $16.23 | 257000 |
| 2026-07-09 | 16.64 | $16.73 | 274947 |
| 2026-07-08 | 16.58 | $16.66 | 363223 |
| 2026-07-07 | 16.52 | $17.10 | 322400 |
| 2026-07-06 | 16.35 | $17.11 | 359749 |
| 2026-07-02 | 16.15 | $17.16 | 493847 |
| 2026-07-01 | 15.91 | $16.55 | 493300 |
| 2026-06-30 | 15.76 | $16.56 | 423102 |
| 2026-06-29 | 15.58 | $16.63 | 307000 |
| 2026-06-26 | 15.36 | $16.32 | 414528 |
| 2026-06-25 | 15.17 | $15.91 | 341072 |
| 2026-06-24 | 15.03 | $15.54 | 296647 |
| 2026-06-23 | 14.95 | $15.24 | 418151 |
| 2026-06-22 | 14.93 | $14.93 | 438649 |
| 2026-06-18 | 14.96 | $14.87 | 335500 |
| 2026-06-17 | 15.02 | $14.86 | 667000 |
| 2026-06-16 | 15.09 | $14.99 | 397400 |
| 2026-06-15 | 15.15 | $15.00 | 292200 |
| 2026-06-12 | 15.22 | $15.08 | 276315 |
| 2026-06-11 | 15.28 | $15.29 | 340400 |
| 2026-06-10 | 15.30 | $15.26 | 259000 |
| 2026-06-09 | 15.34 | $15.65 | 474000 |
| 2026-06-08 | 15.31 | $15.18 | 381116 |
| 2026-06-05 | 15.37 | $15.46 | 585329 |
| 2026-06-04 | 15.38 | $15.35 | 388414 |
| 2026-06-03 | 15.42 | $14.87 | 1.1M |
| 2026-06-02 | 15.57 | $14.98 | 590211 |
| 2026-06-01 | 15.73 | $15.39 | 774100 |
| 2026-05-29 | 15.82 | $15.65 | 819818 |
| 2026-05-28 | 15.87 | $15.59 | 287800 |
| 2026-05-27 | 15.94 | $15.72 | 297800 |
| 2026-05-26 | 16.00 | $15.78 | 278545 |
| 2026-05-22 | 16.06 | $15.92 | 264100 |
| 2026-05-21 | 16.09 | $16.15 | 455600 |
| 2026-05-20 | 16.08 | $16.20 | 426100 |
| 2026-05-19 | 16.06 | $16.20 | 290800 |
| 2026-05-18 | 16.04 | $16.11 | 454600 |
| 2026-05-15 | 16.04 | $16.09 | 450900 |
| 2026-05-14 | 16.03 | $16.27 | 428524 |
| 2026-05-13 | 15.99 | $16.25 | 629200 |
| 2026-05-12 | 15.95 | $16.03 | 582456 |
| 2026-05-11 | 15.95 | $16.03 | 780501 |
| 2026-05-08 | 15.95 | $16.18 | 593441 |
| 2026-05-07 | 15.92 | $15.91 | 262686 |
| 2026-05-06 | 15.94 | $16.00 | 446105 |
| 2026-05-05 | 15.95 | $16.00 | 370731 |
| 2026-05-04 | 15.96 | $16.30 | 609604 |
| 2026-05-01 | 15.91 | $16.31 | 712000 |
| 2026-04-30 | 15.84 | $15.90 | 744100 |
| 2026-04-29 | 15.86 | $15.34 | 898218 |
| 2026-04-28 | 16.00 | $15.72 | 549600 |
| 2026-04-27 | 16.08 | $15.88 | 432900 |
| 2026-04-24 | 16.15 | $15.82 | 256300 |
| 2026-04-23 | 16.24 | $15.78 | 560900 |
| 2026-04-22 | 16.35 | $16.05 | 650531 |
| 2026-04-21 | 16.42 | $16.04 | 398844 |
| 2026-04-20 | 16.51 | $16.76 | 219900 |
| 2026-04-17 | 16.45 | $16.82 | 421100 |
| 2026-04-16 | 16.38 | $16.59 | 192700 |
| 2026-04-15 | 16.35 | $16.88 | 232600 |
| 2026-04-14 | 16.25 | $16.71 | 236600 |
| 2026-04-13 | 16.17 | $16.62 | 299848 |
| 2026-04-10 | 16.09 | $16.49 | 340500 |
| 2026-04-09 | 16.04 | $16.48 | 223326 |
| 2026-04-08 | 15.98 | $16.54 | 279759 |
| 2026-04-07 | 15.90 | $15.92 | 383714 |
| 2026-04-06 | 15.93 | $16.34 | 314907 |
| 2026-04-02 | 15.89 | $16.49 | 350430 |
| 2026-04-01 | 15.81 | $16.68 | 753700 |
| 2026-03-31 | 15.68 | $15.90 | 772300 |
| 2026-03-30 | 15.70 | $15.26 | 576800 |
| 2026-03-27 | 15.86 | $15.37 | 316503 |
| 2026-03-26 | 16.03 | $15.89 | 265500 |
| 2026-03-25 | 16.11 | $16.02 | 392489 |
| 2026-03-24 | 16.19 | $15.71 | 490401 |
| 2026-03-23 | 16.34 | $15.84 | 424800 |
| 2026-03-20 | 16.50 | $15.72 | 388521 |
| 2026-03-19 | 16.70 | $16.17 | 623300 |
| 2026-03-18 | 16.85 | $16.02 | 409617 |
| 2026-03-17 | 17.05 | $16.71 | 528540 |
| 2026-03-16 | 17.14 | $16.49 | 476200 |
| 2026-03-13 | 17.29 | $16.20 | 424521 |
| 2026-03-12 | 17.53 | $16.58 | 571805 |
| 2026-03-11 | 17.73 | $17.50 | 296445 |
| 2026-03-10 | 17.76 | $17.12 | 206800 |
| 2026-03-09 | 17.88 | $17.22 | 435200 |
| 2026-03-06 | 17.99 | $17.06 | 357913 |
| 2026-03-05 | 18.15 | $17.60 | 390500 |
| 2026-03-04 | 18.23 | $18.05 | 353900 |
| 2026-03-03 | 18.22 | $17.98 | 434207 |
| 2026-03-02 | 18.22 | $18.41 | 756800 |
| 2026-02-27 | 18.13 | $18.30 | 294225 |
| 2026-02-26 | 18.04 | $18.49 | 396300 |
| 2026-02-25 | 17.90 | $18.60 | 407000 |
| 2026-02-24 | 17.70 | $18.44 | 507400 |
| 2026-02-23 | 17.51 | $17.99 | 386925 |
| 2026-02-20 | 17.39 | $17.94 | 367200 |
| 2026-02-19 | 17.25 | $17.65 | 687034 |
| 2026-02-18 | 17.15 | $17.67 | 1.1M |
| 2026-02-17 | 17.03 | $17.73 | 1.2M |
| 2026-02-13 | 16.87 | $17.03 | 398116 |
| 2026-02-12 | 16.84 | $16.73 | 286734 |
| 2026-02-11 | 16.87 | $17.03 | 230600 |
| 2026-02-10 | 16.83 | $17.15 | 416113 |
| 2026-02-09 | 16.77 | $16.91 | 340500 |
| 2026-02-06 | 16.75 | $17.00 | 352046 |
| 2026-02-05 | 16.71 | $16.41 | 274608 |
| 2026-02-04 | 16.78 | $16.55 | 436900 |
| 2026-02-03 | 16.84 | $16.21 | 458700 |
| 2026-02-02 | 16.98 | $16.77 | 301204 |
| 2026-01-30 | 17.02 | $16.70 | 194707 |
| 2026-01-29 | 17.09 | $16.85 | 140139 |
| 2026-01-28 | 17.13 | $16.76 | 294200 |
| 2026-01-27 | 17.20 | $16.84 | 255005 |
| 2026-01-26 | 17.26 | $16.87 | 141900 |
| 2026-01-23 | 17.33 | $16.98 | 437000 |
| 2026-01-22 | 17.38 | $17.19 | 305223 |
| 2026-01-21 | 17.39 | $17.26 | 537500 |
| 2026-01-20 | 17.39 | $17.09 | 317000 |
| 2026-01-16 | 17.43 | $17.16 | 150947 |
| 2026-01-15 | 17.45 | $17.44 | 282117 |
| 2026-01-14 | 17.42 | $17.32 | 254900 |
| 2026-01-13 | 17.40 | $17.45 | 528400 |
| 2026-01-12 | 17.35 | $17.50 | 469900 |
| 2026-01-09 | 17.29 | $17.21 | 291706 |
| 2026-01-08 | 17.27 | $17.30 | 224746 |
| 2026-01-07 | 17.23 | $17.40 | 389713 |
| 2026-01-06 | 17.16 | $17.12 | 398563 |
| 2026-01-05 | 17.13 | $16.80 | 540841 |
| 2026-01-02 | 17.17 | $16.58 | 630081 |
| 2025-12-31 | 17.25 | $17.08 | 460900 |
| 2025-12-30 | 17.25 | $17.16 | 308939 |
| 2025-12-29 | 17.22 | $17.15 | 201736 |
| 2025-12-26 | 17.19 | $17.18 | 175500 |
| 2025-12-24 | 17.14 | $17.01 | 93100 |
| 2025-12-23 | 17.12 | $16.98 | 222400 |
| 2025-12-22 | 17.10 | $16.92 | 222400 |
| 2025-12-19 | 17.09 | $16.98 | 473900 |
| 2025-12-18 | 17.06 | $16.90 | 360200 |
| 2025-12-17 | 17.04 | $16.88 | 347605 |
| 2025-12-16 | 17.02 | $16.98 | 399100 |
| 2025-12-15 | 16.97 | $17.09 | 385515 |
| 2025-12-12 | 16.89 | $16.99 | 440500 |
| 2025-12-11 | 16.81 | $17.27 | 687800 |
| 2025-12-10 | 16.66 | $16.74 | 439130 |
| 2025-12-09 | 16.59 | $16.46 | 158900 |
| 2025-12-08 | 16.57 | $16.56 | 290500 |
| 2025-12-05 | 16.52 | $16.82 | 234500 |
| 2025-12-04 | 16.41 | $16.81 | 172000 |
| 2025-12-03 | 16.28 | $16.96 | 454800 |
| 2025-12-02 | 16.09 | $17.05 | 704331 |
| 2025-12-01 | 15.86 | $16.56 | 390713 |
| 2025-11-28 | 15.68 | $16.19 | 119500 |
| 2025-11-26 | 15.56 | $16.20 | 197124 |
| 2025-11-25 | 15.41 | $15.89 | 244439 |
| 2025-11-24 | 15.30 | $15.45 | 244500 |
| 2025-11-21 | 15.27 | $15.07 | 403234 |
| 2025-11-20 | 15.32 | $14.56 | 375743 |
| 2025-11-19 | 15.48 | $14.62 | 344285 |
| 2025-11-18 | 15.65 | $15.10 | 1.1M |
| 2025-11-17 | 15.75 | $15.00 | 742624 |
| 2025-11-14 | 15.88 | $15.60 | 434840 |
| 2025-11-13 | 15.91 | $15.69 | 912438 |
| 2025-11-12 | 15.92 | $16.60 | 313149 |
| 2025-11-11 | 15.74 | $16.43 | 571200 |
| 2025-11-10 | 15.57 | $15.97 | 317438 |
| 2025-11-07 | 15.46 | $15.55 | 211800 |
| 2025-11-06 | 15.42 | $15.53 | 589400 |
| 2025-11-05 | 15.38 | $15.73 | 1.1M |
| 2025-11-04 | 15.29 | $15.00 | 648200 |
| 2025-11-03 | 15.34 | $15.25 | 361417 |
| 2025-10-31 | 15.34 | $14.94 | 388744 |
| 2025-10-30 | 15.41 | $15.14 | 1.2M |
| 2025-10-29 | 15.45 | $15.47 | 733392 |
| 2025-10-28 | 15.42 | $15.20 | 511705 |
| 2025-10-27 | 15.44 | $15.37 | 310348 |
| 2025-10-24 | 15.43 | $15.52 | 209800 |
| 2025-10-23 | 15.38 | $15.78 | 269100 |
| 2025-10-22 | 15.27 | $15.71 | 306100 |
| 2025-10-21 | 15.16 | $15.63 | 401600 |
| 2025-10-20 | 15.04 | $15.75 | 867100 |
| 2025-10-17 | 14.88 | $15.00 | 258521 |
| 2025-10-16 | 14.86 | $14.86 | 290502 |
| 2025-10-15 | 14.85 | $14.97 | 224203 |
| 2025-10-14 | 14.83 | $15.13 | 293744 |
| 2025-10-13 | 14.76 | $14.88 | 370530 |
| 2025-10-10 | 14.74 | $14.32 | 1.4M |
| 2025-10-09 | 14.83 | $14.42 | 556500 |
| 2025-10-08 | 14.92 | $14.71 | 385472 |
| 2025-10-07 | 14.95 | $14.66 | 238700 |
| 2025-10-06 | 15.01 | $14.89 | 278100 |
| 2025-10-03 | 15.02 | $15.20 | 298400 |
| 2025-10-02 | 14.97 | $14.76 | 551200 |
| 2025-10-01 | 15.01 | $14.67 | 811100 |
| 2025-09-30 | 15.06 | $15.07 | 609500 |
| 2025-09-29 | 15.05 | $14.96 | 452148 |
| 2025-09-26 | 15.05 | $14.50 | 776111 |
| 2025-09-25 | 15.15 | $14.37 | 909000 |
| 2025-09-24 | 15.29 | $15.01 | 424537 |
| 2025-09-23 | 15.31 | $15.08 | 386200 |
| 2025-09-22 | 15.33 | $15.25 | 534620 |
| 2025-09-19 | 15.30 | $15.19 | 1.2M |
| 2025-09-18 | 15.29 | $15.38 | 373605 |
| 2025-09-17 | 15.23 | $15.12 | 322647 |
| 2025-09-16 | 15.22 | $14.90 | 851109 |
| 2025-09-15 | 15.24 | $15.23 | 355800 |
| 2025-09-12 | 15.20 | $15.19 | 310300 |
| 2025-09-11 | 15.16 | $15.32 | 308604 |
| 2025-09-10 | 15.08 | $15.00 | 379152 |
| 2025-09-09 | 15.06 | $15.30 | 362300 |
| 2025-09-08 | 14.97 | $15.52 | 722818 |
| 2025-09-05 | 14.81 | $15.01 | 744936 |
| 2025-09-04 | 14.73 | $14.59 | 235900 |
| 2025-09-03 | 14.73 | $14.63 | 556536 |
| 2025-09-02 | 14.72 | $14.81 | 440100 |
| 2025-08-29 | 14.66 | $14.63 | 464600 |
| 2025-08-28 | 14.63 | $14.55 | 470900 |
| 2025-08-27 | 14.62 | $14.55 | 567516 |
| 2025-08-26 | 14.60 | $14.44 | 410500 |
| 2025-08-25 | 14.60 | $14.53 | 250800 |
| 2025-08-22 | 14.57 | $14.94 | 935842 |
| 2025-08-21 | 14.46 | $14.50 | 1.2M |
| 2025-08-20 | 14.41 | $14.54 | 670600 |
| 2025-08-19 | 14.35 | $14.61 | 256345 |
| 2025-08-18 | 14.27 | $14.46 | 249800 |
| 2025-08-15 | 14.20 | $14.55 | 737838 |
| 2025-08-14 | 14.10 | $14.08 | 291509 |
| 2025-08-13 | 14.08 | $14.17 | 362500 |
| 2025-08-12 | 14.03 | $13.77 | 349800 |
| 2025-08-11 | 14.07 | $13.63 | 585800 |
| 2025-08-08 | 14.13 | $13.64 | 452200 |
| 2025-08-07 | 14.21 | $13.80 | 1.2M |
| 2025-08-06 | 14.25 | $14.11 | 564500 |
| 2025-08-05 | 14.25 | $14.44 | 2.4M |
| 2025-08-04 | 14.16 | $13.72 | 662200 |
| 2025-08-01 | 14.22 | $13.50 | 1.2M |
| 2025-07-31 | 14.32 | $13.63 | 1.3M |
| 2025-07-30 | 14.42 | $13.71 | 2.7M |
| 2025-07-29 | 14.50 | $14.65 | 1.6M |
| 2025-07-28 | 14.41 | $14.44 | 1.2M |
| 2025-07-25 | 14.33 | $14.32 | 1.8M |
| 2025-07-24 | 14.27 | $13.97 | 1.0M |
| 2025-07-23 | 14.27 | $14.24 | 1.6M |
| 2025-07-22 | 14.20 | $14.30 | 447645 |
| 2025-07-21 | 14.11 | $13.93 | 330840 |
| 2025-07-18 | 14.08 | $13.90 | 294400 |
| 2025-07-17 | 14.05 | $14.18 | 396625 |
| 2025-07-16 | 13.95 | $13.97 | 646315 |
| 2025-07-15 | 13.88 | $13.71 | 312100 |
| 2025-07-14 | 13.84 | $13.68 | 375900 |
| 2025-07-11 | 13.80 | $13.88 | 388600 |
| 2025-07-10 | 13.71 | $14.20 | 376510 |
| 2025-07-09 | 13.53 | $14.05 | 911900 |
| 2025-07-08 | 13.35 | $14.00 | 1.0M |
| 2025-07-07 | 13.16 | $13.81 | 1.4M |
| 2025-07-03 | 12.96 | $13.88 | 618722 |
| 2025-07-02 | 12.72 | $13.76 | 1.1M |
| 2025-07-01 | 12.46 | $13.45 | 1.4M |
| 2025-06-30 | 12.23 | $13.01 | 1.7M |
| 2025-06-27 | 12.05 | $12.40 | 1.1M |
| 2025-06-26 | 11.97 | $12.07 | 457700 |
| 2025-06-25 | 11.95 | $12.17 | 653745 |
| 2025-06-24 | 11.90 | $12.04 | 508878 |
| 2025-06-23 | 11.87 | $12.00 | 818452 |
| 2025-06-20 | 11.84 | $11.73 | 679313 |
| 2025-06-18 | 11.87 | $11.55 | 387007 |
| 2025-06-17 | 11.94 | $11.58 | 569639 |
| 2025-06-16 | 12.02 | $12.20 | 525400 |
| 2025-06-13 | 11.97 | $12.33 | 941728 |
| 2025-06-12 | 11.89 | $12.44 | 400800 |
| 2025-06-11 | 11.78 | $12.51 | 666500 |
| 2025-06-10 | 11.63 | $12.58 | 1.3M |
| 2025-06-09 | 11.45 | $11.98 | 783334 |
| 2025-06-06 | 11.36 | $11.70 | 447344 |
| 2025-06-05 | 11.32 | $11.61 | 525933 |
| 2025-06-04 | 11.29 | $11.51 | 235400 |
| 2025-06-03 | 11.29 | $11.50 | 739711 |
| 2025-06-02 | 11.28 | $11.45 | 562500 |
| 2025-05-30 | 11.29 | $11.47 | 428000 |
| 2025-05-29 | 11.30 | $11.72 | 428408 |
| 2025-05-28 | 11.26 | $11.46 | 530141 |
| 2025-05-27 | 11.27 | $11.80 | 667900 |
| 2025-05-23 | 11.21 | $11.29 | 559805 |
| 2025-05-22 | 11.25 | $11.25 | 540345 |
| 2025-05-21 | 11.31 | $11.19 | 625748 |
| 2025-05-20 | 11.40 | $11.75 | 1.5M |
| 2025-05-19 | 11.38 | $11.77 | 767504 |
| 2025-05-16 | 11.36 | $11.76 | 370545 |
| 2025-05-15 | 11.35 | $11.80 | 586100 |
| 2025-05-14 | 11.32 | $11.55 | 1.2M |
| 2025-05-13 | 11.35 | $11.76 | 899700 |
| 2025-05-12 | 11.34 | $11.89 | 1.1M |
| 2025-05-09 | 11.31 | $11.27 | 657308 |
| 2025-05-08 | 11.41 | $11.50 | 653600 |
| 2025-05-07 | 11.48 | $11.40 | 611900 |
| 2025-05-06 | 11.59 | $10.90 | 1.6M |
| 2025-05-05 | 11.83 | $11.37 | 1.6M |
| 2025-05-02 | 12.01 | $11.50 | 1.9M |
| 2025-05-01 | 12.19 | $11.59 | 2.0M |
| 2025-04-30 | 12.39 | $11.56 | 4.1M |
| 2025-04-29 | 12.63 | $13.72 | 623300 |
| 2025-04-28 | 12.45 | $13.66 | 837230 |
| 2025-04-25 | 12.27 | $13.73 | 531000 |
| 2025-04-24 | 12.04 | $13.89 | 865100 |
| 2025-04-23 | 11.75 | $12.74 | 613218 |
| 2025-04-22 | 11.66 | $12.49 | 603850 |
| 2025-04-21 | 11.61 | $12.05 | 642400 |
| 2025-04-17 | 11.66 | $12.06 | 845200 |
| 2025-04-16 | 11.72 | $11.85 | 423040 |
| 2025-04-15 | 11.83 | $11.93 | 563500 |
| 2025-04-14 | 11.96 | $12.25 | 850510 |
| 2025-04-11 | 12.05 | $11.40 | 624000 |
| 2025-04-10 | 12.34 | $11.32 | 1.1M |
| 2025-04-09 | 12.70 | $12.53 | 1.4M |
| 2025-04-08 | 12.87 | $11.00 | 784418 |
| 2025-04-07 | 13.40 | $11.87 | 652521 |
| 2025-04-04 | 13.84 | $12.11 | 1.2M |
| 2025-04-03 | 14.29 | $12.99 | 1.1M |
| 2025-04-02 | 14.64 | $14.35 | 425705 |
| 2025-04-01 | 14.77 | $14.10 | 882300 |
| 2025-03-31 | 14.97 | $14.50 | 1.9M |
| 2025-03-28 | 15.11 | $14.13 | 1.8M |
| 2025-03-27 | 15.37 | $15.00 | 2.9M |
| 2025-03-26 | 15.48 | $15.67 | 373230 |
| 2025-03-25 | 15.47 | $15.89 | 457318 |
| 2025-03-24 | 15.41 | $15.91 | 408600 |
| 2025-03-21 | 15.34 | $15.56 | 162600 |
| 2025-03-20 | 15.34 | $15.75 | 359200 |
| 2025-03-19 | 15.30 | $15.49 | 216008 |
| 2025-03-18 | 15.31 | $15.48 | 236700 |
| 2025-03-17 | 15.32 | $15.40 | 218700 |
| 2025-03-14 | 15.36 | $15.35 | 278300 |
| 2025-03-13 | 15.42 | $15.19 | 304600 |
| 2025-03-12 | 15.52 | $15.24 | 474621 |
| 2025-03-11 | 15.63 | $15.53 | 725031 |
| 2025-03-10 | 15.70 | $15.90 | 612900 |
| 2025-03-07 | 15.70 | $16.10 | 616100 |
| 2025-03-06 | 15.67 | $15.99 | 481347 |
| 2025-03-05 | 15.66 | $15.70 | 591631 |
| 2025-03-04 | 15.70 | $15.84 | 541600 |
| 2025-03-03 | 15.73 | $15.86 | 494949 |
| 2025-02-28 | 15.77 | $16.00 | 709463 |
| 2025-02-27 | 15.78 | $15.80 | 574848 |
| 2025-02-26 | 15.84 | $15.86 | 727973 |
| 2025-02-25 | 15.90 | $15.97 | 483000 |
| 2025-02-24 | 15.95 | $15.81 | 497605 |
| 2025-02-21 | 16.04 | $15.75 | 589710 |
| 2025-02-20 | 16.17 | $15.89 | 1.4M |
| 2025-02-19 | 16.29 | $16.30 | 1.2M |
| 2025-02-18 | 16.34 | $16.35 | 605288 |
| 2025-02-14 | 16.40 | $16.41 | 341100 |
| 2025-02-13 | 16.46 | $16.64 | 532400 |
| 2025-02-12 | 16.47 | $16.44 | 659200 |
| 2025-02-11 | 16.54 | $16.10 | 281420 |
| 2025-02-10 | 16.69 | $16.24 | 711070 |
| 2025-02-07 | 16.84 | $16.10 | 554441 |
| 2025-02-06 | 17.05 | $16.06 | 4.0M |
| 2025-02-05 | 17.30 | $17.75 | 309709 |
| 2025-02-04 | 17.23 | $17.50 | 316719 |
| 2025-02-03 | 17.21 | $17.45 | 464104 |
| 2025-01-31 | 17.20 | $17.35 | 362000 |
| 2025-01-30 | 17.21 | $17.65 | 358300 |
| 2025-01-29 | 17.16 | $17.88 | 679014 |
| 2025-01-28 | 17.06 | $17.41 | 507929 |
| 2025-01-27 | 17.04 | $17.45 | 507510 |
| 2025-01-24 | 17.01 | $17.19 | 580500 |
| 2025-01-23 | 17.03 | $16.85 | 879117 |
| 2025-01-22 | 17.14 | $17.07 | 1.3M |
| 2025-01-21 | 17.22 | $17.18 | 833200 |
| 2025-01-17 | 17.29 | $17.36 | 711230 |
| 2025-01-16 | 17.34 | $17.44 | 855400 |
| 2025-01-15 | 17.38 | $17.27 | 193534 |
| 2025-01-14 | 17.46 | $17.24 | 595000 |
| 2025-01-13 | 17.57 | $17.37 | 406600 |
| 2025-01-10 | 17.68 | $17.76 | 586937 |
| 2025-01-08 | 17.72 | $18.08 | 398500 |
| 2025-01-07 | 17.70 | $17.90 | 469153 |
| 2025-01-06 | 17.73 | $17.65 | 390000 |
| 2025-01-03 | 17.81 | $17.74 | 290000 |
| 2025-01-02 | 17.89 | $18.00 | 342200 |
| 2024-12-31 | 17.93 | $18.06 | 312600 |
| 2024-12-30 | 17.96 | $17.79 | 386014 |
| 2024-12-27 | 18.07 | $17.97 | 291200 |
| 2024-12-26 | 18.15 | $18.14 | 217729 |
| 2024-12-24 | 18.22 | $17.86 | 165300 |
| 2024-12-23 | 18.36 | $17.83 | 508900 |
| 2024-12-20 | 18.53 | $18.00 | 401500 |
| 2024-12-19 | 18.69 | $17.95 | 349400 |
| 2024-12-18 | 18.90 | $18.24 | 438600 |
| 2024-12-17 | 19.07 | $18.85 | 361626 |
| 2024-12-16 | 19.15 | $18.55 | 447620 |
| 2024-12-13 | 19.31 | $18.60 | 756145 |
| 2024-12-12 | 19.48 | $18.62 | 923241 |
| 2024-12-11 | 19.68 | $18.16 | 3.1M |
| 2024-12-10 | 20.01 | $20.65 | 911800 |
| 2024-12-09 | 19.86 | $20.05 | 562338 |
| 2024-12-06 | 19.82 | $20.07 | 173320 |
| 2024-12-05 | 19.77 | $19.91 | 232405 |
| 2024-12-04 | 19.74 | $19.74 | 172000 |
| 2024-12-03 | 19.74 | $19.67 | 259555 |
| 2024-12-02 | 19.75 | $19.47 | 246300 |
| 2024-11-29 | 19.82 | $19.82 | 149100 |
| 2024-11-27 | 19.82 | $19.97 | 127273 |
| 2024-11-26 | 19.78 | $19.75 | 322800 |
| 2024-11-25 | 19.79 | $19.67 | 221700 |
| 2024-11-22 | 19.81 | $19.57 | 363734 |
| 2024-11-21 | 19.86 | $19.81 | 243674 |
| 2024-11-20 | 19.87 | $19.38 | 146600 |
| 2024-11-19 | 19.97 | $19.55 | 285300 |
| 2024-11-18 | 20.05 | $19.76 | 656200 |
| 2024-11-15 | 20.10 | $19.68 | 465900 |
| 2024-11-14 | 20.17 | $19.57 | 291100 |
| 2024-11-13 | 20.27 | $19.76 | 456500 |
| 2024-11-12 | 20.35 | $19.54 | 483535 |
| 2024-11-11 | 20.49 | $20.45 | 456008 |
| 2024-11-08 | 20.45 | $20.00 | 330510 |
| 2024-11-07 | 20.50 | $20.25 | 340200 |
| 2024-11-06 | 20.50 | $19.83 | 308200 |
| 2024-11-05 | 20.59 | $19.81 | 776800 |
| 2024-11-04 | 20.70 | $19.87 | 905100 |
| 2024-11-01 | 20.81 | $20.51 | 530734 |
| 2024-10-31 | 20.79 | $20.28 | 610300 |
| 2024-10-30 | 20.82 | $20.44 | 494200 |
| 2024-10-29 | 20.81 | $20.76 | 497834 |
| 2024-10-28 | 20.73 | $20.37 | 214900 |
| 2024-10-25 | 20.72 | $20.46 | 305147 |
| 2024-10-24 | 20.68 | $20.18 | 488800 |
| 2024-10-23 | 20.69 | $20.08 | 648000 |
| 2024-10-22 | 20.71 | $20.35 | 754781 |
| 2024-10-21 | 20.68 | $20.68 | 1.1M |
| 2024-10-18 | 20.56 | $20.63 | 876828 |
| 2024-10-17 | 20.44 | $20.93 | 787446 |
| 2024-10-16 | 20.22 | $20.77 | 578221 |
| 2024-10-15 | 20.00 | $20.74 | 1.7M |
| 2024-10-14 | 19.74 | $20.87 | 2.9M |
| 2024-10-11 | 19.41 | $19.47 | 307847 |
| 2024-10-10 | 19.31 | $19.12 | 231541 |
| 2024-10-09 | 19.27 | $18.86 | 442511 |
| 2024-10-08 | 19.28 | $18.42 | 503600 |
| 2024-10-07 | 19.37 | $18.78 | 244400 |
| 2024-10-04 | 19.40 | $19.00 | 218100 |
| 2024-10-03 | 19.38 | $18.88 | 253324 |
| 2024-10-02 | 19.38 | $19.06 | 440200 |
| 2024-10-01 | 19.33 | $19.14 | 373400 |
| 2024-09-30 | 19.25 | $19.29 | 703453 |
| 2024-09-27 | 19.13 | $18.95 | 133423 |
| 2024-09-26 | 19.05 | $19.04 | 172139 |
| 2024-09-25 | 18.93 | $19.02 | 447433 |
| 2024-09-24 | 18.79 | $19.21 | 667200 |
| 2024-09-23 | 18.58 | $19.48 | 1.2M |
| 2024-09-20 | 18.28 | $19.96 | 616622 |
| 2024-09-19 | 17.82 | $20.00 | 1.6M |
| 2024-09-18 | 17.28 | $20.00 | 3.1M |
| 2024-09-17 | 16.65 | $18.56 | 1.5M |
| 2024-09-16 | 16.21 | $17.80 | 6.1M |
| 2024-09-13 | 15.87 | $15.55 | 150800 |
| 2024-09-12 | 15.94 | $15.65 | 195419 |
| 2024-09-11 | 16.00 | $15.82 | 118300 |
| 2024-09-10 | 16.04 | $15.93 | 171400 |
| 2024-09-09 | 16.06 | $15.75 | 151400 |
| 2024-09-06 | 16.13 | $15.91 | 473703 |
| 2024-09-05 | 16.17 | $15.89 | 183700 |
| 2024-09-04 | 16.22 | $16.31 | 183200 |
| 2024-09-03 | 16.19 | $16.25 | 503630 |
| 2024-08-30 | 16.16 | $16.43 | 245600 |
| 2024-08-29 | 16.09 | $16.00 | 166400 |
| 2024-08-28 | 16.11 | $16.11 | 171000 |
| 2024-08-27 | 16.10 | $16.24 | 124800 |
| 2024-08-26 | 16.06 | $16.05 | 192326 |
| 2024-08-23 | 16.06 | $16.27 | 161410 |
| 2024-08-22 | 16.01 | $15.99 | 187546 |
| 2024-08-21 | 16.00 | $16.13 | 345343 |
| 2024-08-20 | 15.97 | $16.09 | 292336 |
| 2024-08-19 | 15.95 | $16.05 | 420398 |
| 2024-08-16 | 15.92 | $16.00 | 189944 |
| 2024-08-15 | 15.91 | $16.10 | 778138 |
| 2024-08-14 | 15.87 | $15.41 | 258918 |
| 2024-08-13 | 15.96 | $15.49 | 398900 |
| 2024-08-12 | 16.06 | $15.51 | 435800 |
| 2024-08-09 | 16.17 | $15.74 | 434400 |
| 2024-08-08 | 16.24 | $15.85 | 868000 |
| 2024-08-07 | 16.31 | $15.29 | 625900 |
| 2024-08-06 | 16.50 | $15.94 | 1.7M |
| 2024-08-05 | 16.58 | $15.40 | 1.3M |
| 2024-08-02 | 16.79 | $16.33 | 735429 |
| 2024-08-01 | 16.83 | $16.86 | 1.1M |
| 2024-07-31 | 16.77 | $17.22 | 1.6M |
| 2024-07-30 | 16.62 | $16.87 | 1.3M |
| 2024-07-29 | 16.51 | $16.70 | 2.1M |
| 2024-07-26 | 16.42 | $15.81 | 416900 |
| 2024-07-25 | 16.50 | $15.53 | 759300 |
| 2024-07-24 | 16.65 | $16.17 | 6.0M |
| 2024-07-23 | 16.68 | $17.03 | 837941 |
| 2024-07-22 | 16.54 | $17.30 | 474025 |
| 2024-07-19 | 16.31 | $16.98 | 437257 |
| 2024-07-18 | 16.11 | $16.93 | 983685 |
| 2024-07-17 | 15.89 | $16.75 | 829549 |
| 2024-07-16 | 15.66 | $16.66 | 489295 |
| 2024-07-15 | 15.42 | $15.84 | 262459 |
| 2024-07-12 | 15.31 | $15.94 | 281496 |
| 2024-07-11 | 15.16 | $15.90 | 320900 |
| 2024-07-10 | 14.99 | $15.47 | 269427 |
| 2024-07-09 | 14.89 | $15.33 | 270100 |
| 2024-07-08 | 14.80 | $15.25 | 523031 |
| 2024-07-05 | 14.71 | $14.72 | 303260 |
| 2024-07-03 | 14.72 | $14.66 | 82921 |
| 2024-07-02 | 14.75 | $14.66 | 333379 |
| 2024-07-01 | 14.78 | $14.59 | 407297 |
| 2024-06-28 | 14.83 | $14.52 | 669515 |
| 2024-06-27 | 14.91 | $14.77 | 234643 |
| 2024-06-26 | 14.94 | $14.77 | 261604 |
| 2024-06-25 | 14.98 | $14.89 | 384482 |
| 2024-06-24 | 15.00 | $14.94 | 425275 |
| 2024-06-21 | 15.02 | $14.93 | 740472 |
| 2024-06-20 | 15.03 | $15.09 | 371798 |
| 2024-06-18 | 15.02 | $14.74 | 296278 |
| 2024-06-17 | 15.08 | $14.94 | 270156 |
| 2024-06-14 | 15.11 | $15.09 | 133546 |
| 2024-06-13 | 15.11 | $14.87 | 191691 |
| 2024-06-12 | 15.16 | $14.90 | 169665 |
| 2024-06-11 | 15.20 | $14.96 | 222683 |
| 2024-06-10 | 15.24 | $15.01 | 111127 |
| 2024-06-07 | 15.28 | $15.32 | 208006 |
| 2024-06-06 | 15.26 | $15.48 | 199120 |
| 2024-06-05 | 15.20 | $15.48 | 197620 |
| 2024-06-04 | 15.12 | $15.18 | 236175 |
| 2024-06-03 | 15.10 | $15.39 | 281943 |
| 2024-05-31 | 15.03 | $15.34 | 284666 |
| 2024-05-30 | 14.96 | $15.39 | 373463 |
| 2024-05-29 | 14.87 | $15.24 | 282891 |
| 2024-05-28 | 14.80 | $15.34 | 306690 |
| 2024-05-24 | 14.69 | $15.02 | 259816 |
| 2024-05-23 | 14.63 | $14.71 | 319115 |
| 2024-05-22 | 14.63 | $14.70 | 468044 |
| 2024-05-21 | 14.64 | $14.59 | 147311 |
| 2024-05-20 | 14.67 | $14.51 | 221521 |
| 2024-05-17 | 14.72 | $14.65 | 632656 |
| 2024-05-16 | 14.75 | $15.24 | 284953 |
| 2024-05-15 | 14.66 | $14.99 | 205084 |
| 2024-05-14 | 14.61 | $14.89 | 292066 |
| 2024-05-13 | 14.57 | $14.77 | 427560 |
| 2024-05-10 | 14.56 | $15.41 | 379635 |
| 2024-05-09 | 14.41 | $15.29 | 724327 |
| 2024-05-08 | 14.26 | $14.81 | 922230 |
| 2024-05-07 | 14.20 | $14.90 | 830561 |
| 2024-05-06 | 14.10 | $14.44 | 1.5M |
| 2024-05-03 | 14.09 | $13.60 | 533395 |
| 2024-05-02 | 14.26 | $13.86 | 1.2M |
| 2024-05-01 | 14.41 | $13.74 | 1.7M |
| 2024-04-30 | 14.61 | $14.54 | 372167 |
| 2024-04-29 | 14.67 | $15.12 | 280956 |
| 2024-04-26 | 14.62 | $14.79 | 186402 |
| 2024-04-25 | 14.64 | $14.76 | 251276 |
| 2024-04-24 | 14.67 | $14.90 | 321957 |
| 2024-04-23 | 14.68 | $14.85 | 352034 |
| 2024-04-22 | 14.70 | $14.64 | 572518 |
| 2024-04-19 | 14.78 | $14.64 | 259415 |
| 2024-04-18 | 14.87 | $14.32 | 552422 |
| 2024-04-17 | 15.04 | $14.31 | 342239 |
| 2024-04-16 | 15.25 | $14.07 | 498058 |
| 2024-04-15 | 15.54 | $14.30 | 862852 |
| 2024-04-12 | 15.83 | $14.24 | 1.7M |
| 2024-04-11 | 16.19 | $15.00 | 2.3M |
| 2024-04-10 | 16.44 | $15.64 | 313712 |
| 2024-04-09 | 16.59 | $16.12 | 341684 |
| 2024-04-08 | 16.67 | $16.42 | 294255 |
| 2024-04-05 | 16.69 | $16.45 | 206141 |
| 2024-04-04 | 16.72 | $16.17 | 363313 |
| 2024-04-03 | 16.80 | $16.49 | 558284 |
| 2024-04-02 | 16.83 | $16.42 | 356640 |
| 2024-04-01 | 16.87 | $17.06 | 270064 |
| 2024-03-28 | 16.78 | $17.30 | 365527 |
| 2024-03-27 | 16.63 | $17.21 | 263502 |
| 2024-03-26 | 16.47 | $16.92 | 238344 |
| 2024-03-25 | 16.34 | $16.60 | 387421 |
| 2024-03-22 | 16.26 | $16.17 | 317638 |
| 2024-03-21 | 16.25 | $16.08 | 325083 |
| 2024-03-20 | 16.26 | $16.18 | 346375 |
| 2024-03-19 | 16.25 | $15.81 | 294718 |
| 2024-03-18 | 16.31 | $15.76 | 251322 |
| 2024-03-15 | 16.40 | $15.95 | 235183 |
| 2024-03-14 | 16.45 | $15.87 | 145635 |
| 2024-03-13 | 16.53 | $16.17 | 270108 |
| 2024-03-12 | 16.56 | $16.09 | 289564 |
| 2024-03-11 | 16.60 | $16.40 | 172536 |
| 2024-03-08 | 16.59 | $16.33 | 148910 |
| 2024-03-07 | 16.58 | $16.49 | 213205 |
| 2024-03-06 | 16.53 | $16.54 | 273949 |
| 2024-03-05 | 16.46 | $15.92 | 364374 |
| 2024-03-04 | 16.51 | $16.54 | 238063 |
| 2024-03-01 | 16.43 | $16.47 | 593423 |
| 2024-02-29 | 16.36 | $16.50 | 409084 |
| 2024-02-28 | 16.25 | $16.85 | 484013 |
| 2024-02-27 | 16.06 | $17.11 | 456147 |
| 2024-02-26 | 15.78 | $16.88 | 592299 |
| 2024-02-23 | 15.49 | $17.60 | 682493 |
| 2024-02-22 | 15.01 | $17.32 | 1.6M |
| 2024-02-21 | 14.51 | $16.60 | 1.5M |
| 2024-02-20 | 14.08 | $14.59 | 837821 |
| 2024-02-16 | 14.00 | $14.31 | 344379 |
| 2024-02-15 | 13.97 | $14.24 | 346296 |
| 2024-02-14 | 13.96 | $14.29 | 547712 |
| 2024-02-13 | 13.94 | $14.04 | 374573 |
| 2024-02-12 | 13.96 | $14.66 | 467457 |
| 2024-02-09 | 13.87 | $14.04 | 367134 |
| 2024-02-08 | 13.89 | $13.88 | 284416 |
| 2024-02-07 | 13.95 | $13.94 | 433707 |
| 2024-02-06 | 14.01 | $14.30 | 708653 |
| 2024-02-05 | 14.01 | $13.68 | 236949 |
| 2024-02-02 | 14.14 | $13.98 | 307768 |
| 2024-02-01 | 14.24 | $14.09 | 404157 |
| 2024-01-31 | 14.32 | $14.01 | 325159 |
| 2024-01-30 | 14.45 | $14.36 | 334923 |
| 2024-01-29 | 14.52 | $14.54 | 679241 |
| 2024-01-26 | 14.56 | $14.37 | 536134 |
| 2024-01-25 | 14.65 | $14.44 | 368398 |
| 2024-01-24 | 14.75 | $14.29 | 262500 |
| 2024-01-23 | 14.89 | $14.44 | 220443 |
| 2024-01-22 | 15.03 | $14.34 | 333596 |
| 2024-01-19 | 15.21 | $14.59 | 277856 |
| 2024-01-18 | 15.37 | $14.89 | 419444 |
| 2024-01-17 | 15.50 | $14.73 | 291605 |
| 2024-01-16 | 15.67 | $15.16 | 928913 |
| 2024-01-12 | 15.79 | $15.22 | 227797 |
| 2024-01-11 | 15.91 | $15.11 | 383724 |
| 2024-01-10 | 16.08 | $15.36 | 750889 |
| 2024-01-09 | 16.22 | $15.75 | 1.1M |
| 2024-01-08 | 16.30 | $15.88 | 1.2M |
| 2024-01-05 | 16.36 | $16.39 | 233907 |
| 2024-01-04 | 16.32 | $16.40 | 410243 |
| 2024-01-03 | 16.28 | $16.39 | 344425 |
| 2024-01-02 | 16.22 | $16.92 | 546735 |
| 2023-12-29 | 16.05 | $17.06 | 605972 |
| 2023-12-28 | 15.82 | $16.79 | 520457 |
| 2023-12-27 | 15.60 | $16.45 | 519621 |
| 2023-12-26 | 15.43 | $15.93 | 182338 |
| 2023-12-22 | 15.33 | $15.80 | 351863 |
| 2023-12-21 | 15.25 | $15.78 | 332666 |
| 2023-12-20 | 15.16 | $15.31 | 540589 |
| 2023-12-19 | 15.16 | $15.43 | 830615 |
| 2023-12-18 | 15.13 | $15.06 | 562866 |
| 2023-12-15 | 15.18 | $15.17 | 834467 |
| 2023-12-14 | 15.21 | $15.82 | 524284 |
| 2023-12-13 | 15.11 | $15.46 | 3.8M |
| 2023-12-12 | 15.08 | $14.89 | 747298 |
| 2023-12-11 | 15.16 | $15.09 | 933717 |
| 2023-12-08 | 15.22 | $15.66 | 1.2M |
| 2023-12-07 | 15.16 | $15.34 | 1.1M |
| 2023-12-06 | 15.17 | $15.17 | 1.5M |
| 2023-12-05 | 15.22 | $15.12 | 1.2M |
| 2023-12-04 | 15.28 | $15.82 | 582752 |
| 2023-12-01 | 15.22 | $15.45 | 398586 |
| 2023-11-30 | 15.22 | $15.41 | 341011 |
| 2023-11-29 | 15.23 | $15.24 | 505759 |
| 2023-11-28 | 15.28 | $14.87 | 449669 |
| 2023-11-27 | 15.43 | $15.21 | 182744 |
| 2023-11-24 | 15.53 | $15.45 | 58956 |
| 2023-11-22 | 15.59 | $15.26 | 273203 |
| 2023-11-21 | 15.71 | $15.25 | 274436 |
| 2023-11-20 | 15.85 | $15.74 | 331303 |
| 2023-11-17 | 15.91 | $15.64 | 623222 |
| 2023-11-16 | 16.01 | $15.68 | 223011 |
| 2023-11-15 | 16.11 | $16.00 | 398100 |
| 2023-11-14 | 16.16 | $16.27 | 368425 |
| 2023-11-13 | 16.17 | $15.84 | 556252 |
| 2023-11-10 | 16.27 | $16.04 | 184068 |
| 2023-11-09 | 16.35 | $16.04 | 274808 |
| 2023-11-08 | 16.44 | $16.50 | 96646 |
| 2023-11-07 | 16.45 | $16.65 | 103366 |
| 2023-11-06 | 16.43 | $16.61 | 105937 |
| 2023-11-03 | 16.42 | $17.14 | 374858 |
| 2023-11-02 | 16.29 | $16.89 | 566457 |
| 2023-11-01 | 16.20 | $16.52 | 849304 |
| 2023-10-31 | 16.17 | $16.14 | 790978 |
| 2023-10-30 | 16.22 | $16.31 | 566607 |
| 2023-10-27 | 16.25 | $15.78 | 216952 |
| 2023-10-26 | 16.39 | $15.90 | 567266 |
| 2023-10-25 | 16.54 | $16.28 | 211238 |
| 2023-10-24 | 16.63 | $16.70 | 213782 |
| 2023-10-23 | 16.64 | $16.35 | 271986 |
| 2023-10-20 | 16.74 | $16.91 | 140498 |
| 2023-10-19 | 16.73 | $16.68 | 123201 |
| 2023-10-18 | 16.78 | $17.00 | 101153 |
| 2023-10-17 | 16.76 | $17.33 | 240455 |
| 2023-10-16 | 16.67 | $16.82 | 239471 |
| 2023-10-13 | 16.68 | $16.37 | 298349 |
| 2023-10-12 | 16.79 | $16.68 | 214057 |
| 2023-10-11 | 16.85 | $17.21 | 277603 |
| 2023-10-10 | 16.81 | $17.56 | 445414 |
| 2023-10-09 | 16.69 | $16.97 | 246946 |
| 2023-10-06 | 16.68 | $17.30 | 698566 |
| 2023-10-05 | 16.61 | $17.15 | 313462 |
| 2023-10-04 | 16.55 | $16.75 | 309305 |
| 2023-10-03 | 16.57 | $16.28 | 584956 |
| 2023-10-02 | 16.70 | $16.36 | 862040 |
| 2023-09-29 | 16.84 | $16.95 | 548747 |
| 2023-09-28 | 16.88 | $16.80 | 597261 |
| 2023-09-27 | 16.95 | $16.81 | 234859 |
| 2023-09-26 | 17.04 | $17.05 | 301117 |
| 2023-09-25 | 17.10 | $17.18 | 623176 |
| 2023-09-22 | 17.14 | $17.05 | 199910 |
| 2023-09-21 | 17.22 | $16.81 | 322493 |
| 2023-09-20 | 17.37 | $17.26 | 543488 |
| 2023-09-19 | 17.44 | $17.50 | 377414 |
| 2023-09-18 | 17.49 | $17.64 | 294993 |
| 2023-09-15 | 17.51 | $17.59 | 324287 |
| 2023-09-14 | 17.54 | $17.72 | 235942 |
| 2023-09-13 | 17.56 | $17.67 | 313031 |
| 2023-09-12 | 17.60 | $17.71 | 413180 |
| 2023-09-11 | 17.64 | $17.66 | 488927 |
| 2023-09-08 | 17.69 | $17.24 | 1.1M |
| 2023-09-07 | 17.85 | $17.21 | 954973 |
| 2023-09-06 | 18.04 | $17.69 | 278000 |
| 2023-09-05 | 18.16 | $17.87 | 190847 |
| 2023-09-01 | 18.26 | $17.95 | 357364 |
| 2023-08-31 | 18.37 | $17.93 | 652321 |
| 2023-08-30 | 18.50 | $18.28 | 270446 |
| 2023-08-29 | 18.58 | $18.36 | 291133 |
| 2023-08-28 | 18.66 | $18.23 | 342295 |
| 2023-08-25 | 18.78 | $18.07 | 736578 |
| 2023-08-24 | 18.96 | $18.69 | 481713 |
| 2023-08-23 | 19.03 | $19.58 | 121418 |
| 2023-08-22 | 18.92 | $19.44 | 637336 |
| 2023-08-21 | 18.83 | $19.34 | 291777 |
| 2023-08-18 | 18.75 | $19.23 | 404914 |
| 2023-08-17 | 18.68 | $19.01 | 986982 |
| 2023-08-16 | 18.65 | $18.79 | 500927 |
| 2023-08-15 | 18.66 | $18.47 | 234028 |
| 2023-08-14 | 18.74 | $18.86 | 363091 |
| 2023-08-11 | 18.75 | $18.80 | 727121 |
| 2023-08-10 | 18.78 | $18.19 | 286316 |
| 2023-08-09 | 18.95 | $18.25 | 112170 |
| 2023-08-08 | 19.13 | $18.60 | 606126 |
| 2023-08-07 | 19.27 | $18.69 | 458383 |
| 2023-08-04 | 19.41 | $18.63 | 715819 |
| 2023-08-03 | 19.59 | $18.87 | 1.2M |
| 2023-08-02 | 19.75 | $18.91 | 1.0M |
| 2023-08-01 | 19.92 | $19.35 | 524253 |
| 2023-07-31 | 20.03 | $19.87 | 216086 |
| 2023-07-28 | 20.04 | $19.74 | 412618 |
| 2023-07-27 | 20.09 | $19.34 | 258737 |
| 2023-07-26 | 20.22 | $19.54 | 205051 |
| 2023-07-25 | 20.33 | $19.82 | 287471 |
| 2023-07-24 | 20.40 | $19.65 | 293476 |
| 2023-07-21 | 20.51 | $20.47 | 115575 |
| 2023-07-20 | 20.47 | $20.20 | 131730 |
| 2023-07-19 | 20.47 | $20.12 | 325121 |
| 2023-07-18 | 20.49 | $20.20 | 831781 |
| 2023-07-17 | 20.49 | $20.64 | 302893 |
| 2023-07-14 | 20.39 | $20.86 | 320324 |
| 2023-07-13 | 20.23 | $20.99 | 881591 |
| 2023-07-12 | 20.02 | $20.35 | 1.5M |
| 2023-07-11 | 19.90 | $19.60 | 546637 |
| 2023-07-10 | 19.92 | $19.73 | 290342 |
| 2023-07-07 | 19.91 | $19.77 | 289009 |
| 2023-07-06 | 19.89 | $19.62 | 552616 |
| 2023-07-05 | 19.89 | $19.78 | 299570 |
| 2023-07-03 | 19.86 | $20.38 | 376294 |
| 2023-06-30 | 19.69 | $20.07 | 2.1M |
| 2023-06-29 | 19.56 | $19.18 | 408712 |
| 2023-06-28 | 19.60 | $19.36 | 384842 |
| 2023-06-27 | 19.60 | $19.77 | 427083 |
| 2023-06-26 | 19.51 | $19.57 | 239091 |
| 2023-06-23 | 19.45 | $19.34 | 145354 |
| 2023-06-22 | 19.42 | $19.50 | 325877 |
| 2023-06-21 | 19.35 | $19.56 | 342189 |
| 2023-06-20 | 19.25 | $19.48 | 300430 |
| 2023-06-16 | 19.16 | $19.60 | 427663 |
| 2023-06-15 | 19.02 | $19.67 | 401092 |
| 2023-06-14 | 18.84 | $19.18 | 178671 |
| 2023-06-13 | 18.74 | $19.00 | 372346 |
| 2023-06-12 | 18.65 | $18.90 | 182015 |
| 2023-06-09 | 18.58 | $18.49 | 261711 |
| 2023-06-08 | 18.57 | $18.51 | 230491 |
| 2023-06-07 | 18.56 | $18.33 | 291393 |
| 2023-06-06 | 18.58 | $18.44 | 1.2M |
| 2023-06-05 | 18.58 | $18.42 | 793626 |
| 2023-06-02 | 18.59 | $18.25 | 278859 |
| 2023-06-01 | 18.63 | $18.25 | 319178 |
| 2023-05-31 | 18.67 | $17.86 | 336921 |
| 2023-05-30 | 18.80 | $17.75 | 345089 |
| 2023-05-26 | 18.97 | $17.94 | 282760 |
| 2023-05-25 | 19.13 | $18.41 | 494608 |
| 2023-05-24 | 19.21 | $18.60 | 687206 |
| 2023-05-23 | 19.26 | $19.13 | 731815 |
| 2023-05-22 | 19.20 | $19.46 | 675169 |
| 2023-05-19 | 19.06 | $19.45 | 257609 |
| 2023-05-18 | 18.89 | $19.41 | 1.0M |
| 2023-05-17 | 18.71 | $19.51 | 2.1M |
| 2023-05-16 | 18.46 | $18.83 | 437510 |
| 2023-05-15 | 18.32 | $18.60 | 395668 |
| 2023-05-12 | 18.20 | $18.60 | 820372 |
| 2023-05-11 | 18.05 | $18.54 | 195675 |
| 2023-05-10 | 17.90 | $18.35 | 217790 |
| 2023-05-09 | 17.75 | $18.40 | 325022 |
| 2023-05-08 | 17.57 | $18.28 | 410529 |
| 2023-05-05 | 17.39 | $17.50 | 592367 |
| 2023-05-04 | 17.33 | $17.50 | 779525 |
| 2023-05-03 | 17.27 | $17.78 | 887651 |
| 2023-05-02 | 17.14 | $17.48 | 477487 |
| 2023-05-01 | 17.05 | $17.52 | 324965 |
| 2023-04-28 | 16.93 | $17.46 | 151675 |
| 2023-04-27 | 16.81 | $17.02 | 111695 |
| 2023-04-26 | 16.76 | $16.95 | 596716 |
| 2023-04-25 | 16.71 | $16.66 | 207356 |
| 2023-04-24 | 16.72 | $17.01 | 166432 |
| 2023-04-21 | 16.66 | $17.12 | 185952 |
| 2023-04-20 | 16.57 | $17.11 | 582013 |
| 2023-04-19 | 16.46 | $16.69 | 150162 |
| 2023-04-18 | 16.43 | $16.38 | 89487 |
| 2023-04-17 | 16.45 | $16.27 | 207521 |
| 2023-04-14 | 16.51 | $16.03 | 211616 |
| 2023-04-13 | 16.62 | $16.31 | 155854 |
| 2023-04-12 | 16.69 | $16.26 | 370153 |
| 2023-04-11 | 16.79 | $16.63 | 150865 |
| 2023-04-10 | 16.82 | $16.68 | 411865 |
| 2023-04-06 | 16.85 | $17.13 | 93827 |
| 2023-04-05 | 16.78 | $17.28 | 158573 |
| 2023-04-04 | 16.68 | $17.12 | 383862 |
| 2023-04-03 | 16.59 | $16.98 | 586842 |
| 2023-03-31 | 16.52 | $17.41 | 297549 |
| 2023-03-30 | 16.34 | $17.05 | 127416 |
| 2023-03-29 | 16.22 | $16.84 | 124771 |
| 2023-03-28 | 16.12 | $16.79 | 215137 |
| 2023-03-27 | 16.02 | $16.36 | 879230 |
| 2023-03-24 | 15.99 | $15.91 | 251025 |
| 2023-03-23 | 16.06 | $15.85 | 279928 |
| 2023-03-22 | 16.15 | $16.00 | 356859 |
| 2023-03-21 | 16.23 | $16.42 | 218042 |
| 2023-03-20 | 16.24 | $15.97 | 166316 |
| 2023-03-17 | 16.34 | $15.88 | 186037 |
| 2023-03-16 | 16.48 | $16.40 | 312792 |
| 2023-03-15 | 16.53 | $16.07 | 622407 |
| 2023-03-14 | 16.67 | $15.81 | 307556 |
| 2023-03-13 | 16.88 | $15.67 | 496649 |
| 2023-03-10 | 17.16 | $15.90 | 408511 |
| 2023-03-09 | 17.44 | $16.23 | 224717 |
| 2023-03-08 | 17.69 | $16.74 | 430134 |
| 2023-03-07 | 17.87 | $17.13 | 134754 |
| 2023-03-06 | 18.00 | $17.27 | 293820 |
| 2023-03-03 | 18.12 | $17.76 | 112829 |
| 2023-03-02 | 18.15 | $17.67 | 292354 |
| 2023-03-01 | 18.20 | $17.96 | 368731 |
| 2023-02-28 | 18.20 | $17.44 | 599669 |
| 2023-02-27 | 18.30 | $17.84 | 579427 |
| 2023-02-24 | 18.33 | $18.33 | 397990 |
| 2023-02-23 | 18.26 | $18.60 | 429763 |
| 2023-02-22 | 18.12 | $17.80 | 1.0M |
| 2023-02-21 | 18.12 | $18.53 | 633832 |
| 2023-02-17 | 17.97 | $18.91 | 584872 |
| 2023-02-16 | 17.71 | $18.66 | 808236 |
| 2023-02-15 | 17.45 | $18.31 | 3.4M |
| 2023-02-14 | 17.22 | $16.98 | 128795 |
| 2023-02-13 | 17.24 | $16.76 | 116558 |
| 2023-02-10 | 17.31 | $16.61 | 154253 |
| 2023-02-09 | 17.41 | $16.68 | 305348 |
| 2023-02-08 | 17.51 | $17.00 | 343486 |
| 2023-02-07 | 17.56 | $17.61 | 379170 |
| 2023-02-06 | 17.49 | $17.21 | 163865 |
| 2023-02-03 | 17.48 | $17.29 | 493988 |
| 2023-02-02 | 17.46 | $17.52 | 594497 |
| 2023-02-01 | 17.38 | $17.41 | 325093 |
| 2023-01-31 | 17.30 | $17.24 | 299391 |
| 2023-01-30 | 17.24 | $17.11 | 109865 |
| 2023-01-27 | 17.20 | $17.20 | 140297 |
| 2023-01-26 | 17.14 | $17.13 | 135735 |
| 2023-01-25 | 17.07 | $17.14 | 106835 |
| 2023-01-24 | 16.98 | $17.01 | 163611 |
| 2023-01-23 | 16.91 | $17.19 | 261339 |
| 2023-01-20 | 16.78 | $17.12 | 223075 |
| 2023-01-19 | 16.64 | $17.03 | 172305 |
| 2023-01-18 | 16.50 | $16.77 | 369602 |
| 2023-01-17 | 16.38 | $17.06 | 177131 |
| 2023-01-13 | 16.18 | $16.59 | 100014 |
| 2023-01-12 | 16.05 | $16.42 | 105564 |
| 2023-01-11 | 15.93 | $16.17 | 193388 |
| 2023-01-10 | 15.84 | $16.00 | 349899 |
| 2023-01-09 | 15.77 | $16.16 | 272259 |
| 2023-01-06 | 15.66 | $16.13 | 129137 |
| 2023-01-05 | 15.53 | $16.27 | 236887 |
| 2023-01-04 | 15.34 | $16.38 | 567816 |
| 2023-01-03 | 15.11 | $15.72 | 316082 |
| 2022-12-30 | 14.98 | $15.51 | 594472 |
| 2022-12-29 | 14.87 | $15.00 | 194869 |
| 2022-12-28 | 14.85 | $14.77 | 346122 |
| 2022-12-27 | 14.87 | $14.85 | 405888 |
| 2022-12-23 | 14.88 | $14.64 | 354324 |
| 2022-12-22 | 14.94 | $14.55 | 960717 |
| 2022-12-21 | 15.03 | $14.68 | 380433 |
| 2022-12-20 | 15.11 | $14.54 | 251028 |
| 2022-12-19 | 15.23 | $14.75 | 201292 |
| 2022-12-16 | 15.32 | $14.87 | 1.6M |
| 2022-12-15 | 15.40 | $15.26 | 563897 |
| 2022-12-14 | 15.41 | $15.49 | 279137 |
| 2022-12-13 | 15.37 | $16.04 | 318731 |
| 2022-12-12 | 15.21 | $15.36 | 372169 |
| 2022-12-09 | 15.16 | $15.21 | 149048 |
| 2022-12-08 | 15.14 | $15.25 | 389042 |
| 2022-12-07 | 15.11 | $15.25 | 1.7M |
| 2022-12-06 | 15.07 | $15.19 | 682754 |
| 2022-12-05 | 15.04 | $15.21 | 302646 |
| 2022-12-02 | 14.99 | $15.48 | 275696 |
| 2022-12-01 | 14.89 | $15.49 | 330693 |
| 2022-11-30 | 14.76 | $15.13 | 484598 |
| 2022-11-29 | 14.69 | $14.56 | 84668 |
| 2022-11-28 | 14.73 | $14.66 | 110736 |
| 2022-11-25 | 14.76 | $14.83 | 92747 |
| 2022-11-23 | 14.75 | $14.77 | 195769 |
| 2022-11-22 | 14.76 | $14.78 | 190317 |
| 2022-11-21 | 14.76 | $14.76 | 273184 |
| 2022-11-18 | 14.77 | $15.00 | 258481 |
| 2022-11-17 | 14.74 | $15.05 | 624154 |
| 2022-11-16 | 14.69 | $15.25 | 202256 |
| 2022-11-15 | 14.59 | $15.06 | 249494 |
| 2022-11-14 | 14.51 | $15.19 | 297472 |
| 2022-11-11 | 14.39 | $15.28 | 387640 |
| 2022-11-10 | 14.24 | $15.11 | 466268 |
| 2022-11-09 | 14.11 | $13.85 | 383561 |
| 2022-11-08 | 14.22 | $14.18 | 1.6M |
| 2022-11-07 | 14.28 | $15.15 | 1.5M |
| 2022-11-04 | 14.15 | $14.85 | 494765 |
| 2022-11-03 | 14.06 | $13.65 | 1.0M |
| 2022-11-02 | 14.22 | $13.50 | 1.1M |
| 2022-11-01 | 14.43 | $14.35 | 674699 |
| 2022-10-31 | 14.51 | $14.26 | 405879 |
| 2022-10-28 | 14.61 | $14.54 | 625811 |
| 2022-10-27 | 14.68 | $14.47 | 657977 |
| 2022-10-26 | 14.78 | $14.77 | 747979 |
| 2022-10-25 | 14.84 | $14.90 | 289929 |
| 2022-10-24 | 14.87 | $14.60 | 285238 |
| 2022-10-21 | 14.98 | $14.91 | 163605 |
| 2022-10-20 | 15.04 | $14.76 | 200552 |
| 2022-10-19 | 15.15 | $14.63 | 384008 |
| 2022-10-18 | 15.30 | $14.98 | 211537 |
| 2022-10-17 | 15.41 | $14.86 | 241293 |
| 2022-10-14 | 15.56 | $14.69 | 417172 |
| 2022-10-13 | 15.77 | $15.23 | 986470 |
| 2022-10-12 | 15.90 | $15.29 | 564422 |
| 2022-10-11 | 16.05 | $15.66 | 281483 |
| 2022-10-10 | 16.13 | $15.65 | 213825 |
| 2022-10-07 | 16.24 | $15.63 | 304563 |
| 2022-10-06 | 16.36 | $16.18 | 295938 |
| 2022-10-05 | 16.39 | $16.74 | 265308 |
| 2022-10-04 | 16.31 | $17.14 | 780146 |
| 2022-10-03 | 16.12 | $16.24 | 503583 |
| 2022-09-30 | 16.10 | $15.34 | 477250 |
| 2022-09-29 | 16.26 | $15.61 | 304192 |
| 2022-09-28 | 16.39 | $16.08 | 1.0M |
| 2022-09-27 | 16.44 | $15.49 | 809435 |
| 2022-09-26 | 16.63 | $15.63 | 650725 |
| 2022-09-23 | 16.81 | $15.95 | 896504 |
| 2022-09-22 | 16.95 | $16.56 | 482299 |
| 2022-09-21 | 16.99 | $16.25 | 680213 |
| 2022-09-20 | 17.09 | $16.99 | 1.0M |
| 2022-09-19 | 17.05 | $17.51 | 618626 |
| 2022-09-16 | 16.89 | $17.57 | 2.3M |
| 2022-09-15 | 16.70 | $17.76 | 1.1M |
| 2022-09-14 | 16.42 | $17.13 | 1.7M |
| 2022-09-13 | 16.24 | $17.05 | 850333 |
| 2022-09-12 | 16.04 | $17.00 | 699124 |
| 2022-09-09 | 15.81 | $17.17 | 995687 |
| 2022-09-08 | 15.52 | $16.44 | 2.0M |
| 2022-09-07 | 15.33 | $15.75 | 1.7M |
| 2022-09-06 | 15.25 | $15.41 | 582205 |
| 2022-09-02 | 15.24 | $15.00 | 795394 |
| 2022-09-01 | 15.31 | $14.85 | 938402 |
| 2022-08-31 | 15.43 | $14.88 | 1.7M |
| 2022-08-30 | 15.56 | $14.56 | 1.2M |
| 2022-08-29 | 15.78 | $15.15 | 376939 |
| 2022-08-26 | 15.91 | $15.57 | 493061 |
| 2022-08-25 | 15.97 | $16.15 | 620052 |
| 2022-08-24 | 15.91 | $15.98 | 634520 |
| 2022-08-23 | 15.89 | $15.60 | 623761 |
| 2022-08-22 | 15.94 | $15.49 | 696398 |
| 2022-08-19 | 16.02 | $15.50 | 717921 |
| 2022-08-18 | 16.11 | $16.25 | 676601 |
| 2022-08-17 | 16.05 | $16.34 | 561631 |
| 2022-08-16 | 15.97 | $16.30 | 646280 |
| 2022-08-15 | 15.88 | $16.52 | 720158 |
| 2022-08-12 | 15.73 | $16.36 | 580120 |
| 2022-08-11 | 15.59 | $16.52 | 516070 |
| 2022-08-10 | 15.39 | $16.31 | 952735 |
| 2022-08-09 | 15.21 | $15.76 | 1.2M |
| 2022-08-08 | 15.11 | $15.50 | 993844 |
| 2022-08-05 | 15.05 | $15.51 | 1.8M |
| 2022-08-04 | 14.98 | $15.57 | 2.3M |
| 2022-08-03 | 14.89 | $14.82 | 2.0M |
| 2022-08-02 | 14.94 | $14.23 | 1.7M |
| 2022-08-01 | 15.13 | $14.40 | 1.5M |
| 2022-07-29 | 15.32 | $14.39 | 8.1M |
| 2022-07-28 | 15.54 | $15.35 | 11.0M |
| 2022-07-27 | 15.59 | $16.07 | 477067 |
| 2022-07-26 | 15.50 | $15.35 | 1.1M |
| 2022-07-25 | 15.55 | $16.09 | 458719 |
| 2022-07-22 | 15.45 | $15.33 | 691424 |
| 2022-07-21 | 15.50 | $15.72 | 486903 |
| 2022-07-20 | 15.47 | $15.14 | 2.1M |
| 2022-07-19 | 15.56 | $15.29 | 599473 |
| 2022-07-18 | 15.64 | $15.15 | 713601 |
| 2022-07-15 | 15.76 | $15.59 | 381469 |
| 2022-07-14 | 15.80 | $15.98 | 545134 |
| 2022-07-13 | 15.77 | $16.20 | 572102 |
| 2022-07-12 | 15.69 | $16.59 | 948680 |
| 2022-07-11 | 15.52 | $15.90 | 462908 |
| 2022-07-08 | 15.46 | $16.43 | 861610 |
| 2022-07-07 | 15.29 | $15.97 | 541077 |
| 2022-07-06 | 15.18 | $15.94 | 609758 |
| 2022-07-05 | 15.07 | $15.80 | 262155 |
| 2022-07-01 | 14.97 | $15.86 | 353418 |
| 2022-06-30 | 14.85 | $15.24 | 571733 |
| 2022-06-29 | 14.84 | $15.28 | 330858 |
| 2022-06-28 | 14.82 | $15.02 | 573102 |
| 2022-06-27 | 14.86 | $15.70 | 517466 |
| 2022-06-24 | 14.77 | $15.85 | 1.1M |
| 2022-06-23 | 14.64 | $15.51 | 1.6M |
| 2022-06-22 | 14.56 | $15.47 | 1.4M |
| 2022-06-21 | 14.49 | $15.50 | 1.8M |
| 2022-06-17 | 14.40 | $15.75 | 3.9M |
| 2022-06-16 | 14.25 | $14.49 | 1.5M |
| 2022-06-15 | 14.35 | $14.86 | 613413 |
| 2022-06-14 | 14.40 | $13.69 | 705558 |
| 2022-06-13 | 14.71 | $13.36 | 748580 |
| 2022-06-10 | 15.14 | $14.07 | 561485 |
| 2022-06-09 | 15.51 | $14.58 | 1.1M |
| 2022-06-08 | 15.83 | $14.88 | 1.2M |
| 2022-06-07 | 16.14 | $15.65 | 1.4M |
| 2022-06-06 | 16.35 | $16.16 | 638142 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.64
2026-07-17
Close Price
$16.26
Vol: 334000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.30
Average
16.17
Maximum
20.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.64 | $16.26 | 334000 |
| 2026-07-16 | 16.71 | $16.81 | 501344 |
| 2026-07-15 | 16.61 | $16.28 | 500800 |
| 2026-07-14 | 16.66 | $15.96 | 338910 |
| 2026-07-13 | 16.81 | $16.21 | 301100 |
| 2026-07-10 | 16.91 | $16.23 | 257000 |
| 2026-07-09 | 17.02 | $16.73 | 274947 |
| 2026-07-08 | 16.99 | $16.66 | 363223 |
| 2026-07-07 | 16.96 | $17.10 | 322400 |
| 2026-07-06 | 16.78 | $17.11 | 359749 |
| 2026-07-02 | 16.55 | $17.16 | 493847 |
| 2026-07-01 | 16.24 | $16.55 | 493300 |
| 2026-06-30 | 16.06 | $16.56 | 423102 |
| 2026-06-29 | 15.83 | $16.63 | 307000 |
| 2026-06-26 | 15.52 | $16.32 | 414528 |
| 2026-06-25 | 15.24 | $15.91 | 341072 |
| 2026-06-24 | 15.04 | $15.54 | 296647 |
| 2026-06-23 | 14.91 | $15.24 | 418151 |
| 2026-06-22 | 14.85 | $14.93 | 438649 |
| 2026-06-18 | 14.87 | $14.87 | 335500 |
| 2026-06-17 | 14.93 | $14.86 | 667000 |
| 2026-06-16 | 15.01 | $14.99 | 397400 |
| 2026-06-15 | 15.07 | $15.00 | 292200 |
| 2026-06-12 | 15.14 | $15.08 | 276315 |
| 2026-06-11 | 15.21 | $15.29 | 340400 |
| 2026-06-10 | 15.23 | $15.26 | 259000 |
| 2026-06-09 | 15.26 | $15.65 | 474000 |
| 2026-06-08 | 15.19 | $15.18 | 381116 |
| 2026-06-05 | 15.25 | $15.46 | 585329 |
| 2026-06-04 | 15.24 | $15.35 | 388414 |
| 2026-06-03 | 15.27 | $14.87 | 1.1M |
| 2026-06-02 | 15.46 | $14.98 | 590211 |
| 2026-06-01 | 15.67 | $15.39 | 774100 |
| 2026-05-29 | 15.79 | $15.65 | 819818 |
| 2026-05-28 | 15.85 | $15.59 | 287800 |
| 2026-05-27 | 15.95 | $15.72 | 297800 |
| 2026-05-26 | 16.04 | $15.78 | 278545 |
| 2026-05-22 | 16.12 | $15.92 | 264100 |
| 2026-05-21 | 16.17 | $16.15 | 455600 |
| 2026-05-20 | 16.17 | $16.20 | 426100 |
| 2026-05-19 | 16.15 | $16.20 | 290800 |
| 2026-05-18 | 16.12 | $16.11 | 454600 |
| 2026-05-15 | 16.11 | $16.09 | 450900 |
| 2026-05-14 | 16.11 | $16.27 | 428524 |
| 2026-05-13 | 16.06 | $16.25 | 629200 |
| 2026-05-12 | 16.00 | $16.03 | 582456 |
| 2026-05-11 | 15.99 | $16.03 | 780501 |
| 2026-05-08 | 15.99 | $16.18 | 593441 |
| 2026-05-07 | 15.94 | $15.91 | 262686 |
| 2026-05-06 | 15.96 | $16.00 | 446105 |
| 2026-05-05 | 15.96 | $16.00 | 370731 |
| 2026-05-04 | 15.97 | $16.30 | 609604 |
| 2026-05-01 | 15.88 | $16.31 | 712000 |
| 2026-04-30 | 15.78 | $15.90 | 744100 |
| 2026-04-29 | 15.78 | $15.34 | 898218 |
| 2026-04-28 | 15.97 | $15.72 | 549600 |
| 2026-04-27 | 16.08 | $15.88 | 432900 |
| 2026-04-24 | 16.16 | $15.82 | 256300 |
| 2026-04-23 | 16.28 | $15.78 | 560900 |
| 2026-04-22 | 16.45 | $16.05 | 650531 |
| 2026-04-21 | 16.56 | $16.04 | 398844 |
| 2026-04-20 | 16.70 | $16.76 | 219900 |
| 2026-04-17 | 16.65 | $16.82 | 421100 |
| 2026-04-16 | 16.56 | $16.59 | 192700 |
| 2026-04-15 | 16.52 | $16.88 | 232600 |
| 2026-04-14 | 16.38 | $16.71 | 236600 |
| 2026-04-13 | 16.27 | $16.62 | 299848 |
| 2026-04-10 | 16.16 | $16.49 | 340500 |
| 2026-04-09 | 16.06 | $16.48 | 223326 |
| 2026-04-08 | 15.96 | $16.54 | 279759 |
| 2026-04-07 | 15.82 | $15.92 | 383714 |
| 2026-04-06 | 15.84 | $16.34 | 314907 |
| 2026-04-02 | 15.75 | $16.49 | 350430 |
| 2026-04-01 | 15.59 | $16.68 | 753700 |
| 2026-03-31 | 15.35 | $15.90 | 772300 |
| 2026-03-30 | 15.31 | $15.26 | 576800 |
| 2026-03-27 | 15.48 | $15.37 | 316503 |
| 2026-03-26 | 15.65 | $15.89 | 265500 |
| 2026-03-25 | 15.71 | $16.02 | 392489 |
| 2026-03-24 | 15.75 | $15.71 | 490401 |
| 2026-03-23 | 15.91 | $15.84 | 424800 |
| 2026-03-20 | 16.07 | $15.72 | 388521 |
| 2026-03-19 | 16.32 | $16.17 | 623300 |
| 2026-03-18 | 16.48 | $16.02 | 409617 |
| 2026-03-17 | 16.73 | $16.71 | 528540 |
| 2026-03-16 | 16.82 | $16.49 | 476200 |
| 2026-03-13 | 17.01 | $16.20 | 424521 |
| 2026-03-12 | 17.33 | $16.58 | 571805 |
| 2026-03-11 | 17.60 | $17.50 | 296445 |
| 2026-03-10 | 17.65 | $17.12 | 206800 |
| 2026-03-09 | 17.82 | $17.22 | 435200 |
| 2026-03-06 | 18.00 | $17.06 | 357913 |
| 2026-03-05 | 18.26 | $17.60 | 390500 |
| 2026-03-04 | 18.41 | $18.05 | 353900 |
| 2026-03-03 | 18.43 | $17.98 | 434207 |
| 2026-03-02 | 18.48 | $18.41 | 756800 |
| 2026-02-27 | 18.40 | $18.30 | 294225 |
| 2026-02-26 | 18.32 | $18.49 | 396300 |
| 2026-02-25 | 18.16 | $18.60 | 407000 |
| 2026-02-24 | 17.92 | $18.44 | 507400 |
| 2026-02-23 | 17.68 | $17.99 | 386925 |
| 2026-02-20 | 17.52 | $17.94 | 367200 |
| 2026-02-19 | 17.33 | $17.65 | 687034 |
| 2026-02-18 | 17.20 | $17.67 | 1.1M |
| 2026-02-17 | 17.03 | $17.73 | 1.2M |
| 2026-02-13 | 16.80 | $17.03 | 398116 |
| 2026-02-12 | 16.74 | $16.73 | 286734 |
| 2026-02-11 | 16.77 | $17.03 | 230600 |
| 2026-02-10 | 16.71 | $17.15 | 416113 |
| 2026-02-09 | 16.60 | $16.91 | 340500 |
| 2026-02-06 | 16.55 | $17.00 | 352046 |
| 2026-02-05 | 16.46 | $16.41 | 274608 |
| 2026-02-04 | 16.54 | $16.55 | 436900 |
| 2026-02-03 | 16.60 | $16.21 | 458700 |
| 2026-02-02 | 16.78 | $16.77 | 301204 |
| 2026-01-30 | 16.82 | $16.70 | 194707 |
| 2026-01-29 | 16.90 | $16.85 | 140139 |
| 2026-01-28 | 16.95 | $16.76 | 294200 |
| 2026-01-27 | 17.03 | $16.84 | 255005 |
| 2026-01-26 | 17.12 | $16.87 | 141900 |
| 2026-01-23 | 17.21 | $16.98 | 437000 |
| 2026-01-22 | 17.28 | $17.19 | 305223 |
| 2026-01-21 | 17.31 | $17.26 | 537500 |
| 2026-01-20 | 17.31 | $17.09 | 317000 |
| 2026-01-16 | 17.37 | $17.16 | 150947 |
| 2026-01-15 | 17.42 | $17.44 | 282117 |
| 2026-01-14 | 17.38 | $17.32 | 254900 |
| 2026-01-13 | 17.37 | $17.45 | 528400 |
| 2026-01-12 | 17.32 | $17.50 | 469900 |
| 2026-01-09 | 17.23 | $17.21 | 291706 |
| 2026-01-08 | 17.22 | $17.30 | 224746 |
| 2026-01-07 | 17.16 | $17.40 | 389713 |
| 2026-01-06 | 17.07 | $17.12 | 398563 |
| 2026-01-05 | 17.04 | $16.80 | 540841 |
| 2026-01-02 | 17.10 | $16.58 | 630081 |
| 2025-12-31 | 17.24 | $17.08 | 460900 |
| 2025-12-30 | 17.25 | $17.16 | 308939 |
| 2025-12-29 | 17.23 | $17.15 | 201736 |
| 2025-12-26 | 17.21 | $17.18 | 175500 |
| 2025-12-24 | 17.17 | $17.01 | 93100 |
| 2025-12-23 | 17.16 | $16.98 | 222400 |
| 2025-12-22 | 17.16 | $16.92 | 222400 |
| 2025-12-19 | 17.18 | $16.98 | 473900 |
| 2025-12-18 | 17.17 | $16.90 | 360200 |
| 2025-12-17 | 17.18 | $16.88 | 347605 |
| 2025-12-16 | 17.19 | $16.98 | 399100 |
| 2025-12-15 | 17.16 | $17.09 | 385515 |
| 2025-12-12 | 17.08 | $16.99 | 440500 |
| 2025-12-11 | 17.02 | $17.27 | 687800 |
| 2025-12-10 | 16.84 | $16.74 | 439130 |
| 2025-12-09 | 16.78 | $16.46 | 158900 |
| 2025-12-08 | 16.79 | $16.56 | 290500 |
| 2025-12-05 | 16.77 | $16.82 | 234500 |
| 2025-12-04 | 16.65 | $16.81 | 172000 |
| 2025-12-03 | 16.50 | $16.96 | 454800 |
| 2025-12-02 | 16.27 | $17.05 | 704331 |
| 2025-12-01 | 15.95 | $16.56 | 390713 |
| 2025-11-28 | 15.71 | $16.19 | 119500 |
| 2025-11-26 | 15.53 | $16.20 | 197124 |
| 2025-11-25 | 15.32 | $15.89 | 244439 |
| 2025-11-24 | 15.15 | $15.45 | 244500 |
| 2025-11-21 | 15.09 | $15.07 | 403234 |
| 2025-11-20 | 15.14 | $14.56 | 375743 |
| 2025-11-19 | 15.36 | $14.62 | 344285 |
| 2025-11-18 | 15.61 | $15.10 | 1.1M |
| 2025-11-17 | 15.76 | $15.00 | 742624 |
| 2025-11-14 | 15.97 | $15.60 | 434840 |
| 2025-11-13 | 16.04 | $15.69 | 912438 |
| 2025-11-12 | 16.09 | $16.60 | 313149 |
| 2025-11-11 | 15.85 | $16.43 | 571200 |
| 2025-11-10 | 15.62 | $15.97 | 317438 |
| 2025-11-07 | 15.47 | $15.55 | 211800 |
| 2025-11-06 | 15.42 | $15.53 | 589400 |
| 2025-11-05 | 15.37 | $15.73 | 1.1M |
| 2025-11-04 | 15.25 | $15.00 | 648200 |
| 2025-11-03 | 15.32 | $15.25 | 361417 |
| 2025-10-31 | 15.33 | $14.94 | 388744 |
| 2025-10-30 | 15.44 | $15.14 | 1.2M |
| 2025-10-29 | 15.51 | $15.47 | 733392 |
| 2025-10-28 | 15.48 | $15.20 | 511705 |
| 2025-10-27 | 15.53 | $15.37 | 310348 |
| 2025-10-24 | 15.54 | $15.52 | 209800 |
| 2025-10-23 | 15.50 | $15.78 | 269100 |
| 2025-10-22 | 15.36 | $15.71 | 306100 |
| 2025-10-21 | 15.21 | $15.63 | 401600 |
| 2025-10-20 | 15.05 | $15.75 | 867100 |
| 2025-10-17 | 14.81 | $15.00 | 258521 |
| 2025-10-16 | 14.77 | $14.86 | 290502 |
| 2025-10-15 | 14.75 | $14.97 | 224203 |
| 2025-10-14 | 14.70 | $15.13 | 293744 |
| 2025-10-13 | 14.59 | $14.88 | 370530 |
| 2025-10-10 | 14.54 | $14.32 | 1.4M |
| 2025-10-09 | 14.65 | $14.42 | 556500 |
| 2025-10-08 | 14.76 | $14.71 | 385472 |
| 2025-10-07 | 14.81 | $14.66 | 238700 |
| 2025-10-06 | 14.88 | $14.89 | 278100 |
| 2025-10-03 | 14.89 | $15.20 | 298400 |
| 2025-10-02 | 14.81 | $14.76 | 551200 |
| 2025-10-01 | 14.85 | $14.67 | 811100 |
| 2025-09-30 | 14.92 | $15.07 | 609500 |
| 2025-09-29 | 14.89 | $14.96 | 452148 |
| 2025-09-26 | 14.88 | $14.50 | 776111 |
| 2025-09-25 | 15.02 | $14.37 | 909000 |
| 2025-09-24 | 15.23 | $15.01 | 424537 |
| 2025-09-23 | 15.28 | $15.08 | 386200 |
| 2025-09-22 | 15.32 | $15.25 | 534620 |
| 2025-09-19 | 15.30 | $15.19 | 1.2M |
| 2025-09-18 | 15.30 | $15.38 | 373605 |
| 2025-09-17 | 15.23 | $15.12 | 322647 |
| 2025-09-16 | 15.23 | $14.90 | 851109 |
| 2025-09-15 | 15.29 | $15.23 | 355800 |
| 2025-09-12 | 15.25 | $15.19 | 310300 |
| 2025-09-11 | 15.22 | $15.32 | 308604 |
| 2025-09-10 | 15.13 | $15.00 | 379152 |
| 2025-09-09 | 15.12 | $15.30 | 362300 |
| 2025-09-08 | 15.01 | $15.52 | 722818 |
| 2025-09-05 | 14.80 | $15.01 | 744936 |
| 2025-09-04 | 14.70 | $14.59 | 235900 |
| 2025-09-03 | 14.71 | $14.63 | 556536 |
| 2025-09-02 | 14.70 | $14.81 | 440100 |
| 2025-08-29 | 14.64 | $14.63 | 464600 |
| 2025-08-28 | 14.61 | $14.55 | 470900 |
| 2025-08-27 | 14.60 | $14.55 | 567516 |
| 2025-08-26 | 14.59 | $14.44 | 410500 |
| 2025-08-25 | 14.60 | $14.53 | 250800 |
| 2025-08-22 | 14.59 | $14.94 | 935842 |
| 2025-08-21 | 14.43 | $14.50 | 1.2M |
| 2025-08-20 | 14.38 | $14.54 | 670600 |
| 2025-08-19 | 14.31 | $14.61 | 256345 |
| 2025-08-18 | 14.19 | $14.46 | 249800 |
| 2025-08-15 | 14.09 | $14.55 | 737838 |
| 2025-08-14 | 13.94 | $14.08 | 291509 |
| 2025-08-13 | 13.90 | $14.17 | 362500 |
| 2025-08-12 | 13.83 | $13.77 | 349800 |
| 2025-08-11 | 13.87 | $13.63 | 585800 |
| 2025-08-08 | 13.96 | $13.64 | 452200 |
| 2025-08-07 | 14.07 | $13.80 | 1.2M |
| 2025-08-06 | 14.15 | $14.11 | 564500 |
| 2025-08-05 | 14.14 | $14.44 | 2.4M |
| 2025-08-04 | 14.03 | $13.72 | 662200 |
| 2025-08-01 | 14.11 | $13.50 | 1.2M |
| 2025-07-31 | 14.29 | $13.63 | 1.3M |
| 2025-07-30 | 14.45 | $13.71 | 2.7M |
| 2025-07-29 | 14.61 | $14.65 | 1.6M |
| 2025-07-28 | 14.51 | $14.44 | 1.2M |
| 2025-07-25 | 14.45 | $14.32 | 1.8M |
| 2025-07-24 | 14.40 | $13.97 | 1.0M |
| 2025-07-23 | 14.44 | $14.24 | 1.6M |
| 2025-07-22 | 14.40 | $14.30 | 447645 |
| 2025-07-21 | 14.32 | $13.93 | 330840 |
| 2025-07-18 | 14.33 | $13.90 | 294400 |
| 2025-07-17 | 14.34 | $14.18 | 396625 |
| 2025-07-16 | 14.26 | $13.97 | 646315 |
| 2025-07-15 | 14.21 | $13.71 | 312100 |
| 2025-07-14 | 14.23 | $13.68 | 375900 |
| 2025-07-11 | 14.25 | $13.88 | 388600 |
| 2025-07-10 | 14.19 | $14.20 | 376510 |
| 2025-07-09 | 14.01 | $14.05 | 911900 |
| 2025-07-08 | 13.83 | $14.00 | 1.0M |
| 2025-07-07 | 13.62 | $13.81 | 1.4M |
| 2025-07-03 | 13.40 | $13.88 | 618722 |
| 2025-07-02 | 13.11 | $13.76 | 1.1M |
| 2025-07-01 | 12.79 | $13.45 | 1.4M |
| 2025-06-30 | 12.48 | $13.01 | 1.7M |
| 2025-06-27 | 12.25 | $12.40 | 1.1M |
| 2025-06-26 | 12.15 | $12.07 | 457700 |
| 2025-06-25 | 12.14 | $12.17 | 653745 |
| 2025-06-24 | 12.08 | $12.04 | 508878 |
| 2025-06-23 | 12.06 | $12.00 | 818452 |
| 2025-06-20 | 12.04 | $11.73 | 679313 |
| 2025-06-18 | 12.10 | $11.55 | 387007 |
| 2025-06-17 | 12.23 | $11.58 | 569639 |
| 2025-06-16 | 12.37 | $12.20 | 525400 |
| 2025-06-13 | 12.35 | $12.33 | 941728 |
| 2025-06-12 | 12.27 | $12.44 | 400800 |
| 2025-06-11 | 12.14 | $12.51 | 666500 |
| 2025-06-10 | 11.95 | $12.58 | 1.3M |
| 2025-06-09 | 11.70 | $11.98 | 783334 |
| 2025-06-06 | 11.58 | $11.70 | 447344 |
| 2025-06-05 | 11.53 | $11.61 | 525933 |
| 2025-06-04 | 11.50 | $11.51 | 235400 |
| 2025-06-03 | 11.49 | $11.50 | 739711 |
| 2025-06-02 | 11.48 | $11.45 | 562500 |
| 2025-05-30 | 11.50 | $11.47 | 428000 |
| 2025-05-29 | 11.51 | $11.72 | 428408 |
| 2025-05-28 | 11.44 | $11.46 | 530141 |
| 2025-05-27 | 11.45 | $11.80 | 667900 |
| 2025-05-23 | 11.35 | $11.29 | 559805 |
| 2025-05-22 | 11.40 | $11.25 | 540345 |
| 2025-05-21 | 11.48 | $11.19 | 625748 |
| 2025-05-20 | 11.60 | $11.75 | 1.5M |
| 2025-05-19 | 11.56 | $11.77 | 767504 |
| 2025-05-16 | 11.52 | $11.76 | 370545 |
| 2025-05-15 | 11.48 | $11.80 | 586100 |
| 2025-05-14 | 11.43 | $11.55 | 1.2M |
| 2025-05-13 | 11.44 | $11.76 | 899700 |
| 2025-05-12 | 11.40 | $11.89 | 1.1M |
| 2025-05-09 | 11.32 | $11.27 | 657308 |
| 2025-05-08 | 11.43 | $11.50 | 653600 |
| 2025-05-07 | 11.49 | $11.40 | 611900 |
| 2025-05-06 | 11.61 | $10.90 | 1.6M |
| 2025-05-05 | 11.92 | $11.37 | 1.6M |
| 2025-05-02 | 12.15 | $11.50 | 1.9M |
| 2025-05-01 | 12.41 | $11.59 | 2.0M |
| 2025-04-30 | 12.69 | $11.56 | 4.1M |
| 2025-04-29 | 13.05 | $13.72 | 623300 |
| 2025-04-28 | 12.80 | $13.66 | 837230 |
| 2025-04-25 | 12.53 | $13.73 | 531000 |
| 2025-04-24 | 12.17 | $13.89 | 865100 |
| 2025-04-23 | 11.70 | $12.74 | 613218 |
| 2025-04-22 | 11.50 | $12.49 | 603850 |
| 2025-04-21 | 11.35 | $12.05 | 642400 |
| 2025-04-17 | 11.32 | $12.06 | 845200 |
| 2025-04-16 | 11.30 | $11.85 | 423040 |
| 2025-04-15 | 11.36 | $11.93 | 563500 |
| 2025-04-14 | 11.43 | $12.25 | 850510 |
| 2025-04-11 | 11.43 | $11.40 | 624000 |
| 2025-04-10 | 11.73 | $11.32 | 1.1M |
| 2025-04-09 | 12.13 | $12.53 | 1.4M |
| 2025-04-08 | 12.26 | $11.00 | 784418 |
| 2025-04-07 | 12.92 | $11.87 | 652521 |
| 2025-04-04 | 13.46 | $12.11 | 1.2M |
| 2025-04-03 | 14.06 | $12.99 | 1.1M |
| 2025-04-02 | 14.53 | $14.35 | 425705 |
| 2025-04-01 | 14.67 | $14.10 | 882300 |
| 2025-03-31 | 14.93 | $14.50 | 1.9M |
| 2025-03-28 | 15.12 | $14.13 | 1.8M |
| 2025-03-27 | 15.48 | $15.00 | 2.9M |
| 2025-03-26 | 15.64 | $15.67 | 373230 |
| 2025-03-25 | 15.63 | $15.89 | 457318 |
| 2025-03-24 | 15.54 | $15.91 | 408600 |
| 2025-03-21 | 15.43 | $15.56 | 162600 |
| 2025-03-20 | 15.42 | $15.75 | 359200 |
| 2025-03-19 | 15.34 | $15.49 | 216008 |
| 2025-03-18 | 15.33 | $15.48 | 236700 |
| 2025-03-17 | 15.33 | $15.40 | 218700 |
| 2025-03-14 | 15.36 | $15.35 | 278300 |
| 2025-03-13 | 15.42 | $15.19 | 304600 |
| 2025-03-12 | 15.55 | $15.24 | 474621 |
| 2025-03-11 | 15.69 | $15.53 | 725031 |
| 2025-03-10 | 15.78 | $15.90 | 612900 |
| 2025-03-07 | 15.77 | $16.10 | 616100 |
| 2025-03-06 | 15.70 | $15.99 | 481347 |
| 2025-03-05 | 15.66 | $15.70 | 591631 |
| 2025-03-04 | 15.70 | $15.84 | 541600 |
| 2025-03-03 | 15.72 | $15.86 | 494949 |
| 2025-02-28 | 15.74 | $16.00 | 709463 |
| 2025-02-27 | 15.72 | $15.80 | 574848 |
| 2025-02-26 | 15.77 | $15.86 | 727973 |
| 2025-02-25 | 15.82 | $15.97 | 483000 |
| 2025-02-24 | 15.86 | $15.81 | 497605 |
| 2025-02-21 | 15.96 | $15.75 | 589710 |
| 2025-02-20 | 16.10 | $15.89 | 1.4M |
| 2025-02-19 | 16.25 | $16.30 | 1.2M |
| 2025-02-18 | 16.30 | $16.35 | 605288 |
| 2025-02-14 | 16.35 | $16.41 | 341100 |
| 2025-02-13 | 16.40 | $16.64 | 532400 |
| 2025-02-12 | 16.39 | $16.44 | 659200 |
| 2025-02-11 | 16.45 | $16.10 | 281420 |
| 2025-02-10 | 16.64 | $16.24 | 711070 |
| 2025-02-07 | 16.83 | $16.10 | 554441 |
| 2025-02-06 | 17.11 | $16.06 | 4.0M |
| 2025-02-05 | 17.47 | $17.75 | 309709 |
| 2025-02-04 | 17.38 | $17.50 | 316719 |
| 2025-02-03 | 17.35 | $17.45 | 464104 |
| 2025-01-31 | 17.32 | $17.35 | 362000 |
| 2025-01-30 | 17.33 | $17.65 | 358300 |
| 2025-01-29 | 17.25 | $17.88 | 679014 |
| 2025-01-28 | 17.07 | $17.41 | 507929 |
| 2025-01-27 | 17.02 | $17.45 | 507510 |
| 2025-01-24 | 16.95 | $17.19 | 580500 |
| 2025-01-23 | 16.95 | $16.85 | 879117 |
| 2025-01-22 | 17.06 | $17.07 | 1.3M |
| 2025-01-21 | 17.14 | $17.18 | 833200 |
| 2025-01-17 | 17.21 | $17.36 | 711230 |
| 2025-01-16 | 17.24 | $17.44 | 855400 |
| 2025-01-15 | 17.26 | $17.27 | 193534 |
| 2025-01-14 | 17.34 | $17.24 | 595000 |
| 2025-01-13 | 17.46 | $17.37 | 406600 |
| 2025-01-10 | 17.58 | $17.76 | 586937 |
| 2025-01-08 | 17.60 | $18.08 | 398500 |
| 2025-01-07 | 17.53 | $17.90 | 469153 |
| 2025-01-06 | 17.52 | $17.65 | 390000 |
| 2025-01-03 | 17.58 | $17.74 | 290000 |
| 2025-01-02 | 17.65 | $18.00 | 342200 |
| 2024-12-31 | 17.65 | $18.06 | 312600 |
| 2024-12-30 | 17.64 | $17.79 | 386014 |
| 2024-12-27 | 17.73 | $17.97 | 291200 |
| 2024-12-26 | 17.79 | $18.14 | 217729 |
| 2024-12-24 | 17.82 | $17.86 | 165300 |
| 2024-12-23 | 17.95 | $17.83 | 508900 |
| 2024-12-20 | 18.14 | $18.00 | 401500 |
| 2024-12-19 | 18.32 | $17.95 | 349400 |
| 2024-12-18 | 18.56 | $18.24 | 438600 |
| 2024-12-17 | 18.77 | $18.85 | 361626 |
| 2024-12-16 | 18.84 | $18.55 | 447620 |
| 2024-12-13 | 19.03 | $18.60 | 756145 |
| 2024-12-12 | 19.25 | $18.62 | 923241 |
| 2024-12-11 | 19.51 | $18.16 | 3.1M |
| 2024-12-10 | 19.98 | $20.65 | 911800 |
| 2024-12-09 | 19.77 | $20.05 | 562338 |
| 2024-12-06 | 19.70 | $20.07 | 173320 |
| 2024-12-05 | 19.60 | $19.91 | 232405 |
| 2024-12-04 | 19.54 | $19.74 | 172000 |
| 2024-12-03 | 19.52 | $19.67 | 259555 |
| 2024-12-02 | 19.52 | $19.47 | 246300 |
| 2024-11-29 | 19.59 | $19.82 | 149100 |
| 2024-11-27 | 19.56 | $19.97 | 127273 |
| 2024-11-26 | 19.49 | $19.75 | 322800 |
| 2024-11-25 | 19.47 | $19.67 | 221700 |
| 2024-11-22 | 19.47 | $19.57 | 363734 |
| 2024-11-21 | 19.51 | $19.81 | 243674 |
| 2024-11-20 | 19.49 | $19.38 | 146600 |
| 2024-11-19 | 19.60 | $19.55 | 285300 |
| 2024-11-18 | 19.68 | $19.76 | 656200 |
| 2024-11-15 | 19.72 | $19.68 | 465900 |
| 2024-11-14 | 19.79 | $19.57 | 291100 |
| 2024-11-13 | 19.92 | $19.76 | 456500 |
| 2024-11-12 | 20.02 | $19.54 | 483535 |
| 2024-11-11 | 20.20 | $20.45 | 456008 |
| 2024-11-08 | 20.14 | $20.00 | 330510 |
| 2024-11-07 | 20.20 | $20.25 | 340200 |
| 2024-11-06 | 20.20 | $19.83 | 308200 |
| 2024-11-05 | 20.33 | $19.81 | 776800 |
| 2024-11-04 | 20.49 | $19.87 | 905100 |
| 2024-11-01 | 20.67 | $20.51 | 530734 |
| 2024-10-31 | 20.67 | $20.28 | 610300 |
| 2024-10-30 | 20.74 | $20.44 | 494200 |
| 2024-10-29 | 20.76 | $20.76 | 497834 |
| 2024-10-28 | 20.68 | $20.37 | 214900 |
| 2024-10-25 | 20.70 | $20.46 | 305147 |
| 2024-10-24 | 20.69 | $20.18 | 488800 |
| 2024-10-23 | 20.75 | $20.08 | 648000 |
| 2024-10-22 | 20.84 | $20.35 | 754781 |
| 2024-10-21 | 20.86 | $20.68 | 1.1M |
| 2024-10-18 | 20.77 | $20.63 | 876828 |
| 2024-10-17 | 20.65 | $20.93 | 787446 |
| 2024-10-16 | 20.41 | $20.77 | 578221 |
| 2024-10-15 | 20.15 | $20.74 | 1.7M |
| 2024-10-14 | 19.82 | $20.87 | 2.9M |
| 2024-10-11 | 19.38 | $19.47 | 307847 |
| 2024-10-10 | 19.28 | $19.12 | 231541 |
| 2024-10-09 | 19.26 | $18.86 | 442511 |
| 2024-10-08 | 19.30 | $18.42 | 503600 |
| 2024-10-07 | 19.49 | $18.78 | 244400 |
| 2024-10-04 | 19.59 | $19.00 | 218100 |
| 2024-10-03 | 19.64 | $18.88 | 253324 |
| 2024-10-02 | 19.71 | $19.06 | 440200 |
| 2024-10-01 | 19.74 | $19.14 | 373400 |
| 2024-09-30 | 19.72 | $19.29 | 703453 |
| 2024-09-27 | 19.64 | $18.95 | 133423 |
| 2024-09-26 | 19.63 | $19.04 | 172139 |
| 2024-09-25 | 19.58 | $19.02 | 447433 |
| 2024-09-24 | 19.50 | $19.21 | 667200 |
| 2024-09-23 | 19.32 | $19.48 | 1.2M |
| 2024-09-20 | 19.00 | $19.96 | 616622 |
| 2024-09-19 | 18.44 | $20.00 | 1.6M |
| 2024-09-18 | 17.73 | $20.00 | 3.1M |
| 2024-09-17 | 16.86 | $18.56 | 1.5M |
| 2024-09-16 | 16.25 | $17.80 | 6.1M |
| 2024-09-13 | 15.74 | $15.55 | 150800 |
| 2024-09-12 | 15.83 | $15.65 | 195419 |
| 2024-09-11 | 15.92 | $15.82 | 118300 |
| 2024-09-10 | 15.97 | $15.93 | 171400 |
| 2024-09-09 | 15.99 | $15.75 | 151400 |
| 2024-09-06 | 16.08 | $15.91 | 473703 |
| 2024-09-05 | 16.14 | $15.89 | 183700 |
| 2024-09-04 | 16.21 | $16.31 | 183200 |
| 2024-09-03 | 16.17 | $16.25 | 503630 |
| 2024-08-30 | 16.14 | $16.43 | 245600 |
| 2024-08-29 | 16.04 | $16.00 | 166400 |
| 2024-08-28 | 16.06 | $16.11 | 171000 |
| 2024-08-27 | 16.05 | $16.24 | 124800 |
| 2024-08-26 | 15.99 | $16.05 | 192326 |
| 2024-08-23 | 15.98 | $16.27 | 161410 |
| 2024-08-22 | 15.90 | $15.99 | 187546 |
| 2024-08-21 | 15.88 | $16.13 | 345343 |
| 2024-08-20 | 15.83 | $16.09 | 292336 |
| 2024-08-19 | 15.77 | $16.05 | 420398 |
| 2024-08-16 | 15.72 | $16.00 | 189944 |
| 2024-08-15 | 15.67 | $16.10 | 778138 |
| 2024-08-14 | 15.59 | $15.41 | 258918 |
| 2024-08-13 | 15.70 | $15.49 | 398900 |
| 2024-08-12 | 15.82 | $15.51 | 435800 |
| 2024-08-09 | 15.96 | $15.74 | 434400 |
| 2024-08-08 | 16.06 | $15.85 | 868000 |
| 2024-08-07 | 16.15 | $15.29 | 625900 |
| 2024-08-06 | 16.43 | $15.94 | 1.7M |
| 2024-08-05 | 16.57 | $15.40 | 1.3M |
| 2024-08-02 | 16.90 | $16.33 | 735429 |
| 2024-08-01 | 17.00 | $16.86 | 1.1M |
| 2024-07-31 | 16.95 | $17.22 | 1.6M |
| 2024-07-30 | 16.77 | $16.87 | 1.3M |
| 2024-07-29 | 16.66 | $16.70 | 2.1M |
| 2024-07-26 | 16.56 | $15.81 | 416900 |
| 2024-07-25 | 16.72 | $15.53 | 759300 |
| 2024-07-24 | 16.99 | $16.17 | 6.0M |
| 2024-07-23 | 17.12 | $17.03 | 837941 |
| 2024-07-22 | 16.98 | $17.30 | 474025 |
| 2024-07-19 | 16.72 | $16.98 | 437257 |
| 2024-07-18 | 16.49 | $16.93 | 983685 |
| 2024-07-17 | 16.22 | $16.75 | 829549 |
| 2024-07-16 | 15.94 | $16.66 | 489295 |
| 2024-07-15 | 15.62 | $15.84 | 262459 |
| 2024-07-12 | 15.49 | $15.94 | 281496 |
| 2024-07-11 | 15.29 | $15.90 | 320900 |
| 2024-07-10 | 15.06 | $15.47 | 269427 |
| 2024-07-09 | 14.91 | $15.33 | 270100 |
| 2024-07-08 | 14.78 | $15.25 | 523031 |
| 2024-07-05 | 14.64 | $14.72 | 303260 |
| 2024-07-03 | 14.64 | $14.66 | 82921 |
| 2024-07-02 | 14.67 | $14.66 | 333379 |
| 2024-07-01 | 14.70 | $14.59 | 407297 |
| 2024-06-28 | 14.76 | $14.52 | 669515 |
| 2024-06-27 | 14.86 | $14.77 | 234643 |
| 2024-06-26 | 14.91 | $14.77 | 261604 |
| 2024-06-25 | 14.96 | $14.89 | 384482 |
| 2024-06-24 | 14.99 | $14.94 | 425275 |
| 2024-06-21 | 15.01 | $14.93 | 740472 |
| 2024-06-20 | 15.04 | $15.09 | 371798 |
| 2024-06-18 | 15.02 | $14.74 | 296278 |
| 2024-06-17 | 15.11 | $14.94 | 270156 |
| 2024-06-14 | 15.16 | $15.09 | 133546 |
| 2024-06-13 | 15.16 | $14.87 | 191691 |
| 2024-06-12 | 15.24 | $14.90 | 169665 |
| 2024-06-11 | 15.32 | $14.96 | 222683 |
| 2024-06-10 | 15.40 | $15.01 | 111127 |
| 2024-06-07 | 15.48 | $15.32 | 208006 |
| 2024-06-06 | 15.47 | $15.48 | 199120 |
| 2024-06-05 | 15.41 | $15.48 | 197620 |
| 2024-06-04 | 15.33 | $15.18 | 236175 |
| 2024-06-03 | 15.33 | $15.39 | 281943 |
| 2024-05-31 | 15.25 | $15.34 | 284666 |
| 2024-05-30 | 15.17 | $15.39 | 373463 |
| 2024-05-29 | 15.06 | $15.24 | 282891 |
| 2024-05-28 | 14.96 | $15.34 | 306690 |
| 2024-05-24 | 14.82 | $15.02 | 259816 |
| 2024-05-23 | 14.74 | $14.71 | 319115 |
| 2024-05-22 | 14.74 | $14.70 | 468044 |
| 2024-05-21 | 14.75 | $14.59 | 147311 |
| 2024-05-20 | 14.80 | $14.51 | 221521 |
| 2024-05-17 | 14.88 | $14.65 | 632656 |
| 2024-05-16 | 14.93 | $15.24 | 284953 |
| 2024-05-15 | 14.81 | $14.99 | 205084 |
| 2024-05-14 | 14.74 | $14.89 | 292066 |
| 2024-05-13 | 14.69 | $14.77 | 427560 |
| 2024-05-10 | 14.67 | $15.41 | 379635 |
| 2024-05-09 | 14.44 | $15.29 | 724327 |
| 2024-05-08 | 14.20 | $14.81 | 922230 |
| 2024-05-07 | 14.07 | $14.90 | 830561 |
| 2024-05-06 | 13.89 | $14.44 | 1.5M |
| 2024-05-03 | 13.82 | $13.60 | 533395 |
| 2024-05-02 | 14.02 | $13.86 | 1.2M |
| 2024-05-01 | 14.18 | $13.74 | 1.7M |
| 2024-04-30 | 14.42 | $14.54 | 372167 |
| 2024-04-29 | 14.47 | $15.12 | 280956 |
| 2024-04-26 | 14.36 | $14.79 | 186402 |
| 2024-04-25 | 14.33 | $14.76 | 251276 |
| 2024-04-24 | 14.32 | $14.90 | 321957 |
| 2024-04-23 | 14.26 | $14.85 | 352034 |
| 2024-04-22 | 14.23 | $14.64 | 572518 |
| 2024-04-19 | 14.26 | $14.64 | 259415 |
| 2024-04-18 | 14.31 | $14.32 | 552422 |
| 2024-04-17 | 14.48 | $14.31 | 342239 |
| 2024-04-16 | 14.70 | $14.07 | 498058 |
| 2024-04-15 | 15.06 | $14.30 | 862852 |
| 2024-04-12 | 15.44 | $14.24 | 1.7M |
| 2024-04-11 | 15.91 | $15.00 | 2.3M |
| 2024-04-10 | 16.26 | $15.64 | 313712 |
| 2024-04-09 | 16.48 | $16.12 | 341684 |
| 2024-04-08 | 16.60 | $16.42 | 294255 |
| 2024-04-05 | 16.64 | $16.45 | 206141 |
| 2024-04-04 | 16.68 | $16.17 | 363313 |
| 2024-04-03 | 16.82 | $16.49 | 558284 |
| 2024-04-02 | 16.88 | $16.42 | 356640 |
| 2024-04-01 | 16.97 | $17.06 | 270064 |
| 2024-03-28 | 16.87 | $17.30 | 365527 |
| 2024-03-27 | 16.68 | $17.21 | 263502 |
| 2024-03-26 | 16.46 | $16.92 | 238344 |
| 2024-03-25 | 16.28 | $16.60 | 387421 |
| 2024-03-22 | 16.17 | $16.17 | 317638 |
| 2024-03-21 | 16.16 | $16.08 | 325083 |
| 2024-03-20 | 16.18 | $16.18 | 346375 |
| 2024-03-19 | 16.17 | $15.81 | 294718 |
| 2024-03-18 | 16.27 | $15.76 | 251322 |
| 2024-03-15 | 16.41 | $15.95 | 235183 |
| 2024-03-14 | 16.51 | $15.87 | 145635 |
| 2024-03-13 | 16.66 | $16.17 | 270108 |
| 2024-03-12 | 16.74 | $16.09 | 289564 |
| 2024-03-11 | 16.85 | $16.40 | 172536 |
| 2024-03-08 | 16.88 | $16.33 | 148910 |
| 2024-03-07 | 16.93 | $16.49 | 213205 |
| 2024-03-06 | 16.93 | $16.54 | 273949 |
| 2024-03-05 | 16.90 | $15.92 | 364374 |
| 2024-03-04 | 17.05 | $16.54 | 238063 |
| 2024-03-01 | 17.03 | $16.47 | 593423 |
| 2024-02-29 | 17.01 | $16.50 | 409084 |
| 2024-02-28 | 16.96 | $16.85 | 484013 |
| 2024-02-27 | 16.78 | $17.11 | 456147 |
| 2024-02-26 | 16.46 | $16.88 | 592299 |
| 2024-02-23 | 16.13 | $17.60 | 682493 |
| 2024-02-22 | 15.49 | $17.32 | 1.6M |
| 2024-02-21 | 14.79 | $16.60 | 1.5M |
| 2024-02-20 | 14.17 | $14.59 | 837821 |
| 2024-02-16 | 14.05 | $14.31 | 344379 |
| 2024-02-15 | 14.00 | $14.24 | 346296 |
| 2024-02-14 | 13.96 | $14.29 | 547712 |
| 2024-02-13 | 13.90 | $14.04 | 374573 |
| 2024-02-12 | 13.92 | $14.66 | 467457 |
| 2024-02-09 | 13.74 | $14.04 | 367134 |
| 2024-02-08 | 13.73 | $13.88 | 284416 |
| 2024-02-07 | 13.78 | $13.94 | 433707 |
| 2024-02-06 | 13.82 | $14.30 | 708653 |
| 2024-02-05 | 13.77 | $13.68 | 236949 |
| 2024-02-02 | 13.91 | $13.98 | 307768 |
| 2024-02-01 | 14.00 | $14.09 | 404157 |
| 2024-01-31 | 14.08 | $14.01 | 325159 |
| 2024-01-30 | 14.21 | $14.36 | 334923 |
| 2024-01-29 | 14.26 | $14.54 | 679241 |
| 2024-01-26 | 14.28 | $14.37 | 536134 |
| 2024-01-25 | 14.36 | $14.44 | 368398 |
| 2024-01-24 | 14.45 | $14.29 | 262500 |
| 2024-01-23 | 14.61 | $14.44 | 220443 |
| 2024-01-22 | 14.76 | $14.34 | 333596 |
| 2024-01-19 | 14.99 | $14.59 | 277856 |
| 2024-01-18 | 15.19 | $14.89 | 419444 |
| 2024-01-17 | 15.35 | $14.73 | 291605 |
| 2024-01-16 | 15.59 | $15.16 | 928913 |
| 2024-01-12 | 15.75 | $15.22 | 227797 |
| 2024-01-11 | 15.93 | $15.11 | 383724 |
| 2024-01-10 | 16.18 | $15.36 | 750889 |
| 2024-01-09 | 16.41 | $15.75 | 1.1M |
| 2024-01-08 | 16.56 | $15.88 | 1.2M |
| 2024-01-05 | 16.69 | $16.39 | 233907 |
| 2024-01-04 | 16.69 | $16.40 | 410243 |
| 2024-01-03 | 16.67 | $16.39 | 344425 |
| 2024-01-02 | 16.65 | $16.92 | 546735 |
| 2023-12-29 | 16.44 | $17.06 | 605972 |
| 2023-12-28 | 16.15 | $16.79 | 520457 |
| 2023-12-27 | 15.87 | $16.45 | 519621 |
| 2023-12-26 | 15.63 | $15.93 | 182338 |
| 2023-12-22 | 15.50 | $15.80 | 351863 |
| 2023-12-21 | 15.39 | $15.78 | 332666 |
| 2023-12-20 | 15.26 | $15.31 | 540589 |
| 2023-12-19 | 15.25 | $15.43 | 830615 |
| 2023-12-18 | 15.20 | $15.06 | 562866 |
| 2023-12-15 | 15.26 | $15.17 | 834467 |
| 2023-12-14 | 15.31 | $15.82 | 524284 |
| 2023-12-13 | 15.16 | $15.46 | 3.8M |
| 2023-12-12 | 15.09 | $14.89 | 747298 |
| 2023-12-11 | 15.19 | $15.09 | 933717 |
| 2023-12-08 | 15.26 | $15.66 | 1.2M |
| 2023-12-07 | 15.16 | $15.34 | 1.1M |
| 2023-12-06 | 15.15 | $15.17 | 1.5M |
| 2023-12-05 | 15.20 | $15.12 | 1.2M |
| 2023-12-04 | 15.27 | $15.82 | 582752 |
| 2023-12-01 | 15.15 | $15.45 | 398586 |
| 2023-11-30 | 15.12 | $15.41 | 341011 |
| 2023-11-29 | 15.10 | $15.24 | 505759 |
| 2023-11-28 | 15.14 | $14.87 | 449669 |
| 2023-11-27 | 15.31 | $15.21 | 182744 |
| 2023-11-24 | 15.42 | $15.45 | 58956 |
| 2023-11-22 | 15.48 | $15.26 | 273203 |
| 2023-11-21 | 15.62 | $15.25 | 274436 |
| 2023-11-20 | 15.80 | $15.74 | 331303 |
| 2023-11-17 | 15.87 | $15.64 | 623222 |
| 2023-11-16 | 15.99 | $15.68 | 223011 |
| 2023-11-15 | 16.12 | $16.00 | 398100 |
| 2023-11-14 | 16.19 | $16.27 | 368425 |
| 2023-11-13 | 16.19 | $15.84 | 556252 |
| 2023-11-10 | 16.33 | $16.04 | 184068 |
| 2023-11-09 | 16.44 | $16.04 | 274808 |
| 2023-11-08 | 16.57 | $16.50 | 96646 |
| 2023-11-07 | 16.58 | $16.65 | 103366 |
| 2023-11-06 | 16.56 | $16.61 | 105937 |
| 2023-11-03 | 16.54 | $17.14 | 374858 |
| 2023-11-02 | 16.35 | $16.89 | 566457 |
| 2023-11-01 | 16.20 | $16.52 | 849304 |
| 2023-10-31 | 16.14 | $16.14 | 790978 |
| 2023-10-30 | 16.19 | $16.31 | 566607 |
| 2023-10-27 | 16.21 | $15.78 | 216952 |
| 2023-10-26 | 16.40 | $15.90 | 567266 |
| 2023-10-25 | 16.59 | $16.28 | 211238 |
| 2023-10-24 | 16.71 | $16.70 | 213782 |
| 2023-10-23 | 16.73 | $16.35 | 271986 |
| 2023-10-20 | 16.87 | $16.91 | 140498 |
| 2023-10-19 | 16.86 | $16.68 | 123201 |
| 2023-10-18 | 16.92 | $17.00 | 101153 |
| 2023-10-17 | 16.89 | $17.33 | 240455 |
| 2023-10-16 | 16.76 | $16.82 | 239471 |
| 2023-10-13 | 16.76 | $16.37 | 298349 |
| 2023-10-12 | 16.91 | $16.68 | 214057 |
| 2023-10-11 | 17.00 | $17.21 | 277603 |
| 2023-10-10 | 16.94 | $17.56 | 445414 |
| 2023-10-09 | 16.75 | $16.97 | 246946 |
| 2023-10-06 | 16.72 | $17.30 | 698566 |
| 2023-10-05 | 16.58 | $17.15 | 313462 |
| 2023-10-04 | 16.47 | $16.75 | 309305 |
| 2023-10-03 | 16.46 | $16.28 | 584956 |
| 2023-10-02 | 16.61 | $16.36 | 862040 |
| 2023-09-29 | 16.77 | $16.95 | 548747 |
| 2023-09-28 | 16.79 | $16.80 | 597261 |
| 2023-09-27 | 16.86 | $16.81 | 234859 |
| 2023-09-26 | 16.96 | $17.05 | 301117 |
| 2023-09-25 | 17.01 | $17.18 | 623176 |
| 2023-09-22 | 17.03 | $17.05 | 199910 |
| 2023-09-21 | 17.11 | $16.81 | 322493 |
| 2023-09-20 | 17.29 | $17.26 | 543488 |
| 2023-09-19 | 17.36 | $17.50 | 377414 |
| 2023-09-18 | 17.39 | $17.64 | 294993 |
| 2023-09-15 | 17.39 | $17.59 | 324287 |
| 2023-09-14 | 17.40 | $17.72 | 235942 |
| 2023-09-13 | 17.39 | $17.67 | 313031 |
| 2023-09-12 | 17.39 | $17.71 | 413180 |
| 2023-09-11 | 17.40 | $17.66 | 488927 |
| 2023-09-08 | 17.43 | $17.24 | 1.1M |
| 2023-09-07 | 17.60 | $17.21 | 954973 |
| 2023-09-06 | 17.83 | $17.69 | 278000 |
| 2023-09-05 | 17.97 | $17.87 | 190847 |
| 2023-09-01 | 18.09 | $17.95 | 357364 |
| 2023-08-31 | 18.21 | $17.93 | 652321 |
| 2023-08-30 | 18.37 | $18.28 | 270446 |
| 2023-08-29 | 18.46 | $18.36 | 291133 |
| 2023-08-28 | 18.55 | $18.23 | 342295 |
| 2023-08-25 | 18.70 | $18.07 | 736578 |
| 2023-08-24 | 18.94 | $18.69 | 481713 |
| 2023-08-23 | 19.04 | $19.58 | 121418 |
| 2023-08-22 | 18.88 | $19.44 | 637336 |
| 2023-08-21 | 18.73 | $19.34 | 291777 |
| 2023-08-18 | 18.58 | $19.23 | 404914 |
| 2023-08-17 | 18.44 | $19.01 | 986982 |
| 2023-08-16 | 18.35 | $18.79 | 500927 |
| 2023-08-15 | 18.31 | $18.47 | 234028 |
| 2023-08-14 | 18.38 | $18.86 | 363091 |
| 2023-08-11 | 18.34 | $18.80 | 727121 |
| 2023-08-10 | 18.32 | $18.19 | 286316 |
| 2023-08-09 | 18.50 | $18.25 | 112170 |
| 2023-08-08 | 18.71 | $18.60 | 606126 |
| 2023-08-07 | 18.86 | $18.69 | 458383 |
| 2023-08-04 | 19.02 | $18.63 | 715819 |
| 2023-08-03 | 19.24 | $18.87 | 1.2M |
| 2023-08-02 | 19.44 | $18.91 | 1.0M |
| 2023-08-01 | 19.67 | $19.35 | 524253 |
| 2023-07-31 | 19.81 | $19.87 | 216086 |
| 2023-07-28 | 19.82 | $19.74 | 412618 |
| 2023-07-27 | 19.87 | $19.34 | 258737 |
| 2023-07-26 | 20.06 | $19.54 | 205051 |
| 2023-07-25 | 20.22 | $19.82 | 287471 |
| 2023-07-24 | 20.33 | $19.65 | 293476 |
| 2023-07-21 | 20.52 | $20.47 | 115575 |
| 2023-07-20 | 20.48 | $20.20 | 131730 |
| 2023-07-19 | 20.51 | $20.12 | 325121 |
| 2023-07-18 | 20.57 | $20.20 | 831781 |
| 2023-07-17 | 20.61 | $20.64 | 302893 |
| 2023-07-14 | 20.51 | $20.86 | 320324 |
| 2023-07-13 | 20.31 | $20.99 | 881591 |
| 2023-07-12 | 20.02 | $20.35 | 1.5M |
| 2023-07-11 | 19.87 | $19.60 | 546637 |
| 2023-07-10 | 19.92 | $19.73 | 290342 |
| 2023-07-07 | 19.93 | $19.77 | 289009 |
| 2023-07-06 | 19.92 | $19.62 | 552616 |
| 2023-07-05 | 19.96 | $19.78 | 299570 |
| 2023-07-03 | 19.95 | $20.38 | 376294 |
| 2023-06-30 | 19.74 | $20.07 | 2.1M |
| 2023-06-29 | 19.57 | $19.18 | 408712 |
| 2023-06-28 | 19.65 | $19.36 | 384842 |
| 2023-06-27 | 19.68 | $19.77 | 427083 |
| 2023-06-26 | 19.58 | $19.57 | 239091 |
| 2023-06-23 | 19.52 | $19.34 | 145354 |
| 2023-06-22 | 19.51 | $19.50 | 325877 |
| 2023-06-21 | 19.44 | $19.56 | 342189 |
| 2023-06-20 | 19.33 | $19.48 | 300430 |
| 2023-06-16 | 19.22 | $19.60 | 427663 |
| 2023-06-15 | 19.04 | $19.67 | 401092 |
| 2023-06-14 | 18.80 | $19.18 | 178671 |
| 2023-06-13 | 18.65 | $19.00 | 372346 |
| 2023-06-12 | 18.53 | $18.90 | 182015 |
| 2023-06-09 | 18.42 | $18.49 | 261711 |
| 2023-06-08 | 18.40 | $18.51 | 230491 |
| 2023-06-07 | 18.38 | $18.33 | 291393 |
| 2023-06-06 | 18.41 | $18.44 | 1.2M |
| 2023-06-05 | 18.41 | $18.42 | 793626 |
| 2023-06-02 | 18.41 | $18.25 | 278859 |
| 2023-06-01 | 18.46 | $18.25 | 319178 |
| 2023-05-31 | 18.53 | $17.86 | 336921 |
| 2023-05-30 | 18.73 | $17.75 | 345089 |
| 2023-05-26 | 19.01 | $17.94 | 282760 |
| 2023-05-25 | 19.28 | $18.41 | 494608 |
| 2023-05-24 | 19.45 | $18.60 | 687206 |
| 2023-05-23 | 19.59 | $19.13 | 731815 |
| 2023-05-22 | 19.58 | $19.46 | 675169 |
| 2023-05-19 | 19.45 | $19.45 | 257609 |
| 2023-05-18 | 19.28 | $19.41 | 1.0M |
| 2023-05-17 | 19.08 | $19.51 | 2.1M |
| 2023-05-16 | 18.79 | $18.83 | 437510 |
| 2023-05-15 | 18.65 | $18.60 | 395668 |
| 2023-05-12 | 18.53 | $18.60 | 820372 |
| 2023-05-11 | 18.38 | $18.54 | 195675 |
| 2023-05-10 | 18.20 | $18.35 | 217790 |
| 2023-05-09 | 18.04 | $18.40 | 325022 |
| 2023-05-08 | 17.83 | $18.28 | 410529 |
| 2023-05-05 | 17.59 | $17.50 | 592367 |
| 2023-05-04 | 17.55 | $17.50 | 779525 |
| 2023-05-03 | 17.49 | $17.78 | 887651 |
| 2023-05-02 | 17.33 | $17.48 | 477487 |
| 2023-05-01 | 17.22 | $17.52 | 324965 |
| 2023-04-28 | 17.08 | $17.46 | 151675 |
| 2023-04-27 | 16.91 | $17.02 | 111695 |
| 2023-04-26 | 16.85 | $16.95 | 596716 |
| 2023-04-25 | 16.80 | $16.66 | 207356 |
| 2023-04-24 | 16.82 | $17.01 | 166432 |
| 2023-04-21 | 16.74 | $17.12 | 185952 |
| 2023-04-20 | 16.61 | $17.11 | 582013 |
| 2023-04-19 | 16.45 | $16.69 | 150162 |
| 2023-04-18 | 16.39 | $16.38 | 89487 |
| 2023-04-17 | 16.41 | $16.27 | 207521 |
| 2023-04-14 | 16.48 | $16.03 | 211616 |
| 2023-04-13 | 16.64 | $16.31 | 155854 |
| 2023-04-12 | 16.75 | $16.26 | 370153 |
| 2023-04-11 | 16.90 | $16.63 | 150865 |
| 2023-04-10 | 16.96 | $16.68 | 411865 |
| 2023-04-06 | 17.01 | $17.13 | 93827 |
| 2023-04-05 | 16.94 | $17.28 | 158573 |
| 2023-04-04 | 16.80 | $17.12 | 383862 |
| 2023-04-03 | 16.67 | $16.98 | 586842 |
| 2023-03-31 | 16.57 | $17.41 | 297549 |
| 2023-03-30 | 16.31 | $17.05 | 127416 |
| 2023-03-29 | 16.11 | $16.84 | 124771 |
| 2023-03-28 | 15.93 | $16.79 | 215137 |
| 2023-03-27 | 15.74 | $16.36 | 879230 |
| 2023-03-24 | 15.64 | $15.91 | 251025 |
| 2023-03-23 | 15.68 | $15.85 | 279928 |
| 2023-03-22 | 15.76 | $16.00 | 356859 |
| 2023-03-21 | 15.81 | $16.42 | 218042 |
| 2023-03-20 | 15.75 | $15.97 | 166316 |
| 2023-03-17 | 15.83 | $15.88 | 186037 |
| 2023-03-16 | 15.97 | $16.40 | 312792 |
| 2023-03-15 | 15.98 | $16.07 | 622407 |
| 2023-03-14 | 16.10 | $15.81 | 307556 |
| 2023-03-13 | 16.35 | $15.67 | 496649 |
| 2023-03-10 | 16.70 | $15.90 | 408511 |
| 2023-03-09 | 17.06 | $16.23 | 224717 |
| 2023-03-08 | 17.40 | $16.74 | 430134 |
| 2023-03-07 | 17.65 | $17.13 | 134754 |
| 2023-03-06 | 17.83 | $17.27 | 293820 |
| 2023-03-03 | 18.01 | $17.76 | 112829 |
| 2023-03-02 | 18.07 | $17.67 | 292354 |
| 2023-03-01 | 18.16 | $17.96 | 368731 |
| 2023-02-28 | 18.18 | $17.44 | 599669 |
| 2023-02-27 | 18.36 | $17.84 | 579427 |
| 2023-02-24 | 18.44 | $18.33 | 397990 |
| 2023-02-23 | 18.39 | $18.60 | 429763 |
| 2023-02-22 | 18.22 | $17.80 | 1.0M |
| 2023-02-21 | 18.27 | $18.53 | 633832 |
| 2023-02-17 | 18.09 | $18.91 | 584872 |
| 2023-02-16 | 17.74 | $18.66 | 808236 |
| 2023-02-15 | 17.39 | $18.31 | 3.4M |
| 2023-02-14 | 17.06 | $16.98 | 128795 |
| 2023-02-13 | 17.09 | $16.76 | 116558 |
| 2023-02-10 | 17.19 | $16.61 | 154253 |
| 2023-02-09 | 17.35 | $16.68 | 305348 |
| 2023-02-08 | 17.53 | $17.00 | 343486 |
| 2023-02-07 | 17.63 | $17.61 | 379170 |
| 2023-02-06 | 17.56 | $17.21 | 163865 |
| 2023-02-03 | 17.59 | $17.29 | 493988 |
| 2023-02-02 | 17.60 | $17.52 | 594497 |
| 2023-02-01 | 17.52 | $17.41 | 325093 |
| 2023-01-31 | 17.46 | $17.24 | 299391 |
| 2023-01-30 | 17.43 | $17.11 | 109865 |
| 2023-01-27 | 17.42 | $17.20 | 140297 |
| 2023-01-26 | 17.37 | $17.13 | 135735 |
| 2023-01-25 | 17.33 | $17.14 | 106835 |
| 2023-01-24 | 17.27 | $17.01 | 163611 |
| 2023-01-23 | 17.22 | $17.19 | 261339 |
| 2023-01-20 | 17.09 | $17.12 | 223075 |
| 2023-01-19 | 16.95 | $17.03 | 172305 |
| 2023-01-18 | 16.80 | $16.77 | 369602 |
| 2023-01-17 | 16.69 | $17.06 | 177131 |
| 2023-01-13 | 16.45 | $16.59 | 100014 |
| 2023-01-12 | 16.30 | $16.42 | 105564 |
| 2023-01-11 | 16.17 | $16.17 | 193388 |
| 2023-01-10 | 16.08 | $16.00 | 349899 |
| 2023-01-09 | 16.02 | $16.16 | 272259 |
| 2023-01-06 | 15.89 | $16.13 | 129137 |
| 2023-01-05 | 15.73 | $16.27 | 236887 |
| 2023-01-04 | 15.49 | $16.38 | 567816 |
| 2023-01-03 | 15.17 | $15.72 | 316082 |
| 2022-12-30 | 14.97 | $15.51 | 594472 |
| 2022-12-29 | 14.81 | $15.00 | 194869 |
| 2022-12-28 | 14.77 | $14.77 | 346122 |
| 2022-12-27 | 14.79 | $14.85 | 405888 |
| 2022-12-23 | 14.80 | $14.64 | 354324 |
| 2022-12-22 | 14.87 | $14.55 | 960717 |
| 2022-12-21 | 15.00 | $14.68 | 380433 |
| 2022-12-20 | 15.11 | $14.54 | 251028 |
| 2022-12-19 | 15.28 | $14.75 | 201292 |
| 2022-12-16 | 15.43 | $14.87 | 1.6M |
| 2022-12-15 | 15.57 | $15.26 | 563897 |
| 2022-12-14 | 15.61 | $15.49 | 279137 |
| 2022-12-13 | 15.58 | $16.04 | 318731 |
| 2022-12-12 | 15.38 | $15.36 | 372169 |
| 2022-12-09 | 15.33 | $15.21 | 149048 |
| 2022-12-08 | 15.32 | $15.25 | 389042 |
| 2022-12-07 | 15.30 | $15.25 | 1.7M |
| 2022-12-06 | 15.27 | $15.19 | 682754 |
| 2022-12-05 | 15.24 | $15.21 | 302646 |
| 2022-12-02 | 15.20 | $15.48 | 275696 |
| 2022-12-01 | 15.07 | $15.49 | 330693 |
| 2022-11-30 | 14.89 | $15.13 | 484598 |
| 2022-11-29 | 14.80 | $14.56 | 84668 |
| 2022-11-28 | 14.87 | $14.66 | 110736 |
| 2022-11-25 | 14.91 | $14.83 | 92747 |
| 2022-11-23 | 14.92 | $14.77 | 195769 |
| 2022-11-22 | 14.94 | $14.78 | 190317 |
| 2022-11-21 | 14.96 | $14.76 | 273184 |
| 2022-11-18 | 14.99 | $15.00 | 258481 |
| 2022-11-17 | 14.96 | $15.05 | 624154 |
| 2022-11-16 | 14.89 | $15.25 | 202256 |
| 2022-11-15 | 14.75 | $15.06 | 249494 |
| 2022-11-14 | 14.65 | $15.19 | 297472 |
| 2022-11-11 | 14.47 | $15.28 | 387640 |
| 2022-11-10 | 14.24 | $15.11 | 466268 |
| 2022-11-09 | 14.01 | $13.85 | 383561 |
| 2022-11-08 | 14.14 | $14.18 | 1.6M |
| 2022-11-07 | 14.19 | $15.15 | 1.5M |
| 2022-11-04 | 13.96 | $14.85 | 494765 |
| 2022-11-03 | 13.78 | $13.65 | 1.0M |
| 2022-11-02 | 13.95 | $13.50 | 1.1M |
| 2022-11-01 | 14.21 | $14.35 | 674699 |
| 2022-10-31 | 14.27 | $14.26 | 405879 |
| 2022-10-28 | 14.38 | $14.54 | 625811 |
| 2022-10-27 | 14.44 | $14.47 | 657977 |
| 2022-10-26 | 14.53 | $14.77 | 747979 |
| 2022-10-25 | 14.56 | $14.90 | 289929 |
| 2022-10-24 | 14.56 | $14.60 | 285238 |
| 2022-10-21 | 14.67 | $14.91 | 163605 |
| 2022-10-20 | 14.70 | $14.76 | 200552 |
| 2022-10-19 | 14.80 | $14.63 | 384008 |
| 2022-10-18 | 14.97 | $14.98 | 211537 |
| 2022-10-17 | 15.08 | $14.86 | 241293 |
| 2022-10-14 | 15.25 | $14.69 | 417172 |
| 2022-10-13 | 15.53 | $15.23 | 986470 |
| 2022-10-12 | 15.69 | $15.29 | 564422 |
| 2022-10-11 | 15.87 | $15.66 | 281483 |
| 2022-10-10 | 15.98 | $15.65 | 213825 |
| 2022-10-07 | 16.12 | $15.63 | 304563 |
| 2022-10-06 | 16.30 | $16.18 | 295938 |
| 2022-10-05 | 16.34 | $16.74 | 265308 |
| 2022-10-04 | 16.21 | $17.14 | 780146 |
| 2022-10-03 | 15.93 | $16.24 | 503583 |
| 2022-09-30 | 15.88 | $15.34 | 477250 |
| 2022-09-29 | 16.09 | $15.61 | 304192 |
| 2022-09-28 | 16.28 | $16.08 | 1.0M |
| 2022-09-27 | 16.35 | $15.49 | 809435 |
| 2022-09-26 | 16.62 | $15.63 | 650725 |
| 2022-09-23 | 16.91 | $15.95 | 896504 |
| 2022-09-22 | 17.16 | $16.56 | 482299 |
| 2022-09-21 | 17.25 | $16.25 | 680213 |
| 2022-09-20 | 17.46 | $16.99 | 1.0M |
| 2022-09-19 | 17.47 | $17.51 | 618626 |
| 2022-09-16 | 17.31 | $17.57 | 2.3M |
| 2022-09-15 | 17.08 | $17.76 | 1.1M |
| 2022-09-14 | 16.74 | $17.13 | 1.7M |
| 2022-09-13 | 16.51 | $17.05 | 850333 |
| 2022-09-12 | 16.25 | $17.00 | 699124 |
| 2022-09-09 | 15.95 | $17.17 | 995687 |
| 2022-09-08 | 15.53 | $16.44 | 2.0M |
| 2022-09-07 | 15.24 | $15.75 | 1.7M |
| 2022-09-06 | 15.12 | $15.41 | 582205 |
| 2022-09-02 | 15.07 | $15.00 | 795394 |
| 2022-09-01 | 15.15 | $14.85 | 938402 |
| 2022-08-31 | 15.30 | $14.88 | 1.7M |
| 2022-08-30 | 15.47 | $14.56 | 1.2M |
| 2022-08-29 | 15.79 | $15.15 | 376939 |
| 2022-08-26 | 15.98 | $15.57 | 493061 |
| 2022-08-25 | 16.09 | $16.15 | 620052 |
| 2022-08-24 | 16.03 | $15.98 | 634520 |
| 2022-08-23 | 16.01 | $15.60 | 623761 |
| 2022-08-22 | 16.10 | $15.49 | 696398 |
| 2022-08-19 | 16.25 | $15.50 | 717921 |
| 2022-08-18 | 16.42 | $16.25 | 676601 |
| 2022-08-17 | 16.38 | $16.34 | 561631 |
| 2022-08-16 | 16.30 | $16.30 | 646280 |
| 2022-08-15 | 16.21 | $16.52 | 720158 |
| 2022-08-12 | 16.03 | $16.36 | 580120 |
| 2022-08-11 | 15.85 | $16.52 | 516070 |
| 2022-08-10 | 15.58 | $16.31 | 952735 |
| 2022-08-09 | 15.32 | $15.76 | 1.2M |
| 2022-08-08 | 15.17 | $15.50 | 993844 |
| 2022-08-05 | 15.08 | $15.51 | 1.8M |
| 2022-08-04 | 14.97 | $15.57 | 2.3M |
| 2022-08-03 | 14.81 | $14.82 | 2.0M |
| 2022-08-02 | 14.87 | $14.23 | 1.7M |
| 2022-08-01 | 15.12 | $14.40 | 1.5M |
| 2022-07-29 | 15.39 | $14.39 | 8.1M |
| 2022-07-28 | 15.71 | $15.35 | 11.0M |
| 2022-07-27 | 15.80 | $16.07 | 477067 |
| 2022-07-26 | 15.68 | $15.35 | 1.1M |
| 2022-07-25 | 15.77 | $16.09 | 458719 |
| 2022-07-22 | 15.64 | $15.33 | 691424 |
| 2022-07-21 | 15.71 | $15.72 | 486903 |
| 2022-07-20 | 15.69 | $15.14 | 2.1M |
| 2022-07-19 | 15.84 | $15.29 | 599473 |
| 2022-07-18 | 15.97 | $15.15 | 713601 |
| 2022-07-15 | 16.17 | $15.59 | 381469 |
| 2022-07-14 | 16.28 | $15.98 | 545134 |
| 2022-07-13 | 16.28 | $16.20 | 572102 |
| 2022-07-12 | 16.21 | $16.59 | 948680 |
| 2022-07-11 | 16.00 | $15.90 | 462908 |
| 2022-07-08 | 15.95 | $16.43 | 861610 |
| 2022-07-07 | 15.72 | $15.97 | 541077 |
| 2022-07-06 | 15.59 | $15.94 | 609758 |
| 2022-07-05 | 15.45 | $15.80 | 262155 |
| 2022-07-01 | 15.31 | $15.86 | 353418 |
| 2022-06-30 | 15.13 | $15.24 | 571733 |
| 2022-06-29 | 15.11 | $15.28 | 330858 |
| 2022-06-28 | 15.07 | $15.02 | 573102 |
| 2022-06-27 | 15.12 | $15.70 | 517466 |
| 2022-06-24 | 14.97 | $15.85 | 1.1M |
| 2022-06-23 | 14.74 | $15.51 | 1.6M |
| 2022-06-22 | 14.58 | $15.47 | 1.4M |
| 2022-06-21 | 14.41 | $15.50 | 1.8M |
| 2022-06-17 | 14.21 | $15.75 | 3.9M |
| 2022-06-16 | 13.90 | $14.49 | 1.5M |
| 2022-06-15 | 13.94 | $14.86 | 613413 |
| 2022-06-14 | 13.89 | $13.69 | 705558 |
| 2022-06-13 | 14.22 | $13.36 | 748580 |
| 2022-06-10 | 14.74 | $14.07 | 561485 |
| 2022-06-09 | 15.18 | $14.58 | 1.1M |
| 2022-06-08 | 15.56 | $14.88 | 1.2M |
| 2022-06-07 | 15.95 | $15.65 | 1.4M |
| 2022-06-06 | 16.19 | $16.16 | 638142 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.74
2026-07-17
Close Price
$16.26
Vol: 334000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.69
Average
49.99
Maximum
74.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.74 | $16.26 | 334000 |
| 2026-07-16 | 58.22 | $16.81 | 501344 |
| 2026-07-15 | 52.81 | $16.28 | 500800 |
| 2026-07-14 | 49.03 | $15.96 | 338910 |
| 2026-07-13 | 52.13 | $16.21 | 301100 |
| 2026-07-10 | 52.38 | $16.23 | 257000 |
| 2026-07-09 | 59.17 | $16.73 | 274947 |
| 2026-07-08 | 58.45 | $16.66 | 363223 |
| 2026-07-07 | 65.29 | $17.10 | 322400 |
| 2026-07-06 | 65.46 | $17.11 | 359749 |
| 2026-07-02 | 66.25 | $17.16 | 493847 |
| 2026-07-01 | 60.71 | $16.55 | 493300 |
| 2026-06-30 | 60.87 | $16.56 | 423102 |
| 2026-06-29 | 61.92 | $16.63 | 307000 |
| 2026-06-26 | 58.92 | $16.32 | 414528 |
| 2026-06-25 | 54.42 | $15.91 | 341072 |
| 2026-06-24 | 49.68 | $15.54 | 296647 |
| 2026-06-23 | 45.31 | $15.24 | 418151 |
| 2026-06-22 | 40.20 | $14.93 | 438649 |
| 2026-06-18 | 39.16 | $14.87 | 335500 |
| 2026-06-17 | 38.99 | $14.86 | 667000 |
| 2026-06-16 | 40.37 | $14.99 | 397400 |
| 2026-06-15 | 40.48 | $15.00 | 292200 |
| 2026-06-12 | 41.29 | $15.08 | 276315 |
| 2026-06-11 | 43.47 | $15.29 | 340400 |
| 2026-06-10 | 43.07 | $15.26 | 259000 |
| 2026-06-09 | 47.29 | $15.65 | 474000 |
| 2026-06-08 | 40.62 | $15.18 | 381116 |
| 2026-06-05 | 43.75 | $15.46 | 585329 |
| 2026-06-04 | 42.09 | $15.35 | 388414 |
| 2026-06-03 | 33.99 | $14.87 | 1.1M |
| 2026-06-02 | 35.06 | $14.98 | 590211 |
| 2026-06-01 | 39.44 | $15.39 | 774100 |
| 2026-05-29 | 42.66 | $15.65 | 819818 |
| 2026-05-28 | 41.62 | $15.59 | 287800 |
| 2026-05-27 | 43.24 | $15.72 | 297800 |
| 2026-05-26 | 43.99 | $15.78 | 278545 |
| 2026-05-22 | 45.75 | $15.92 | 264100 |
| 2026-05-21 | 48.80 | $16.15 | 455600 |
| 2026-05-20 | 49.48 | $16.20 | 426100 |
| 2026-05-19 | 49.48 | $16.20 | 290800 |
| 2026-05-18 | 48.30 | $16.11 | 454600 |
| 2026-05-15 | 48.05 | $16.09 | 450900 |
| 2026-05-14 | 50.16 | $16.27 | 428524 |
| 2026-05-13 | 49.93 | $16.25 | 629200 |
| 2026-05-12 | 47.37 | $16.03 | 582456 |
| 2026-05-11 | 47.37 | $16.03 | 780501 |
| 2026-05-08 | 48.91 | $16.18 | 593441 |
| 2026-05-07 | 45.90 | $15.91 | 262686 |
| 2026-05-06 | 46.77 | $16.00 | 446105 |
| 2026-05-05 | 46.77 | $16.00 | 370731 |
| 2026-05-04 | 49.60 | $16.30 | 609604 |
| 2026-05-01 | 49.70 | $16.31 | 712000 |
| 2026-04-30 | 45.63 | $15.90 | 744100 |
| 2026-04-29 | 39.25 | $15.34 | 898218 |
| 2026-04-28 | 42.46 | $15.72 | 549600 |
| 2026-04-27 | 43.90 | $15.88 | 432900 |
| 2026-04-24 | 43.21 | $15.82 | 256300 |
| 2026-04-23 | 42.77 | $15.78 | 560900 |
| 2026-04-22 | 45.02 | $16.05 | 650531 |
| 2026-04-21 | 44.92 | $16.04 | 398844 |
| 2026-04-20 | 51.44 | $16.76 | 219900 |
| 2026-04-17 | 52.04 | $16.82 | 421100 |
| 2026-04-16 | 49.91 | $16.59 | 192700 |
| 2026-04-15 | 52.71 | $16.88 | 232600 |
| 2026-04-14 | 51.19 | $16.71 | 236600 |
| 2026-04-13 | 50.38 | $16.62 | 299848 |
| 2026-04-10 | 49.24 | $16.49 | 340500 |
| 2026-04-09 | 49.15 | $16.48 | 223326 |
| 2026-04-08 | 49.63 | $16.54 | 279759 |
| 2026-04-07 | 44.32 | $15.92 | 383714 |
| 2026-04-06 | 47.55 | $16.34 | 314907 |
| 2026-04-02 | 48.75 | $16.49 | 350430 |
| 2026-04-01 | 50.28 | $16.68 | 753700 |
| 2026-03-31 | 43.34 | $15.90 | 772300 |
| 2026-03-30 | 36.41 | $15.26 | 576800 |
| 2026-03-27 | 37.15 | $15.37 | 316503 |
| 2026-03-26 | 40.89 | $15.89 | 265500 |
| 2026-03-25 | 41.89 | $16.02 | 392489 |
| 2026-03-24 | 38.48 | $15.71 | 490401 |
| 2026-03-23 | 39.40 | $15.84 | 424800 |
| 2026-03-20 | 38.10 | $15.72 | 388521 |
| 2026-03-19 | 41.25 | $16.17 | 623300 |
| 2026-03-18 | 39.67 | $16.02 | 409617 |
| 2026-03-17 | 44.96 | $16.71 | 528540 |
| 2026-03-16 | 42.65 | $16.49 | 476200 |
| 2026-03-13 | 39.45 | $16.20 | 424521 |
| 2026-03-12 | 42.39 | $16.58 | 571805 |
| 2026-03-11 | 51.15 | $17.50 | 296445 |
| 2026-03-10 | 46.84 | $17.12 | 206800 |
| 2026-03-09 | 47.90 | $17.22 | 435200 |
| 2026-03-06 | 46.05 | $17.06 | 357913 |
| 2026-03-05 | 51.96 | $17.60 | 390500 |
| 2026-03-04 | 57.84 | $18.05 | 353900 |
| 2026-03-03 | 57.12 | $17.98 | 434207 |
| 2026-03-02 | 63.42 | $18.41 | 756800 |
| 2026-02-27 | 62.41 | $18.30 | 294225 |
| 2026-02-26 | 65.36 | $18.49 | 396300 |
| 2026-02-25 | 67.11 | $18.60 | 407000 |
| 2026-02-24 | 65.85 | $18.44 | 507400 |
| 2026-02-23 | 61.95 | $17.99 | 386925 |
| 2026-02-20 | 61.49 | $17.94 | 367200 |
| 2026-02-19 | 58.72 | $17.65 | 687034 |
| 2026-02-18 | 58.99 | $17.67 | 1.1M |
| 2026-02-17 | 59.80 | $17.73 | 1.2M |
| 2026-02-13 | 52.61 | $17.03 | 398116 |
| 2026-02-12 | 48.89 | $16.73 | 286734 |
| 2026-02-11 | 52.83 | $17.03 | 230600 |
| 2026-02-10 | 54.50 | $17.15 | 416113 |
| 2026-02-09 | 51.60 | $16.91 | 340500 |
| 2026-02-06 | 52.80 | $17.00 | 352046 |
| 2026-02-05 | 44.79 | $16.41 | 274608 |
| 2026-02-04 | 46.58 | $16.55 | 436900 |
| 2026-02-03 | 41.18 | $16.21 | 458700 |
| 2026-02-02 | 48.91 | $16.77 | 301204 |
| 2026-01-30 | 47.74 | $16.70 | 194707 |
| 2026-01-29 | 50.07 | $16.85 | 140139 |
| 2026-01-28 | 48.64 | $16.76 | 294200 |
| 2026-01-27 | 49.84 | $16.84 | 255005 |
| 2026-01-26 | 50.28 | $16.87 | 141900 |
| 2026-01-23 | 51.89 | $16.98 | 437000 |
| 2026-01-22 | 55.07 | $17.19 | 305223 |
| 2026-01-21 | 56.16 | $17.26 | 537500 |
| 2026-01-20 | 54.06 | $17.09 | 317000 |
| 2026-01-16 | 55.10 | $17.16 | 150947 |
| 2026-01-15 | 59.41 | $17.44 | 282117 |
| 2026-01-14 | 58.07 | $17.32 | 254900 |
| 2026-01-13 | 60.11 | $17.45 | 528400 |
| 2026-01-12 | 60.89 | $17.50 | 469900 |
| 2026-01-09 | 57.87 | $17.21 | 291706 |
| 2026-01-08 | 59.22 | $17.30 | 224746 |
| 2026-01-07 | 60.71 | $17.40 | 389713 |
| 2026-01-06 | 57.89 | $17.12 | 398563 |
| 2026-01-05 | 54.34 | $16.80 | 540841 |
| 2026-01-02 | 51.68 | $16.58 | 630081 |
| 2025-12-31 | 59.12 | $17.08 | 460900 |
| 2025-12-30 | 60.44 | $17.16 | 308939 |
| 2025-12-29 | 60.34 | $17.15 | 201736 |
| 2025-12-26 | 60.80 | $17.18 | 175500 |
| 2025-12-24 | 59.12 | $17.01 | 93100 |
| 2025-12-23 | 58.82 | $16.98 | 222400 |
| 2025-12-22 | 58.24 | $16.92 | 222400 |
| 2025-12-19 | 59.03 | $16.98 | 473900 |
| 2025-12-18 | 58.32 | $16.90 | 360200 |
| 2025-12-17 | 58.14 | $16.88 | 347605 |
| 2025-12-16 | 59.31 | $16.98 | 399100 |
| 2025-12-15 | 60.58 | $17.09 | 385515 |
| 2025-12-12 | 59.84 | $16.99 | 440500 |
| 2025-12-11 | 62.99 | $17.27 | 687800 |
| 2025-12-10 | 59.12 | $16.74 | 439130 |
| 2025-12-09 | 56.85 | $16.46 | 158900 |
| 2025-12-08 | 57.94 | $16.56 | 290500 |
| 2025-12-05 | 60.82 | $16.82 | 234500 |
| 2025-12-04 | 60.75 | $16.81 | 172000 |
| 2025-12-03 | 62.37 | $16.96 | 454800 |
| 2025-12-02 | 63.33 | $17.05 | 704331 |
| 2025-12-01 | 60.15 | $16.56 | 390713 |
| 2025-11-28 | 57.51 | $16.19 | 119500 |
| 2025-11-26 | 57.61 | $16.20 | 197124 |
| 2025-11-25 | 55.37 | $15.89 | 244439 |
| 2025-11-24 | 51.94 | $15.45 | 244500 |
| 2025-11-21 | 48.72 | $15.07 | 403234 |
| 2025-11-20 | 43.91 | $14.56 | 375743 |
| 2025-11-19 | 44.38 | $14.62 | 344285 |
| 2025-11-18 | 48.26 | $15.10 | 1.1M |
| 2025-11-17 | 47.35 | $15.00 | 742624 |
| 2025-11-14 | 52.63 | $15.60 | 434840 |
| 2025-11-13 | 53.48 | $15.69 | 912438 |
| 2025-11-12 | 63.30 | $16.60 | 313149 |
| 2025-11-11 | 62.06 | $16.43 | 571200 |
| 2025-11-10 | 58.47 | $15.97 | 317438 |
| 2025-11-07 | 54.74 | $15.55 | 211800 |
| 2025-11-06 | 54.56 | $15.53 | 589400 |
| 2025-11-05 | 56.75 | $15.73 | 1.1M |
| 2025-11-04 | 49.74 | $15.00 | 648200 |
| 2025-11-03 | 52.51 | $15.25 | 361417 |
| 2025-10-31 | 49.18 | $14.94 | 388744 |
| 2025-10-30 | 51.39 | $15.14 | 1.2M |
| 2025-10-29 | 55.29 | $15.47 | 733392 |
| 2025-10-28 | 52.49 | $15.20 | 511705 |
| 2025-10-27 | 54.53 | $15.37 | 310348 |
| 2025-10-24 | 56.37 | $15.52 | 209800 |
| 2025-10-23 | 59.68 | $15.78 | 269100 |
| 2025-10-22 | 59.06 | $15.71 | 306100 |
| 2025-10-21 | 58.38 | $15.63 | 401600 |
| 2025-10-20 | 59.81 | $15.75 | 867100 |
| 2025-10-17 | 52.94 | $15.00 | 258521 |
| 2025-10-16 | 51.47 | $14.86 | 290502 |
| 2025-10-15 | 52.70 | $14.97 | 224203 |
| 2025-10-14 | 54.50 | $15.13 | 293744 |
| 2025-10-13 | 52.07 | $14.88 | 370530 |
| 2025-10-10 | 45.92 | $14.32 | 1.4M |
| 2025-10-09 | 46.94 | $14.42 | 556500 |
| 2025-10-08 | 50.00 | $14.71 | 385472 |
| 2025-10-07 | 49.46 | $14.66 | 238700 |
| 2025-10-06 | 51.91 | $14.89 | 278100 |
| 2025-10-03 | 55.43 | $15.20 | 298400 |
| 2025-10-02 | 50.95 | $14.76 | 551200 |
| 2025-10-01 | 49.97 | $14.67 | 811100 |
| 2025-09-30 | 54.56 | $15.07 | 609500 |
| 2025-09-29 | 53.45 | $14.96 | 452148 |
| 2025-09-26 | 48.41 | $14.50 | 776111 |
| 2025-09-25 | 46.86 | $14.37 | 909000 |
| 2025-09-24 | 54.49 | $15.01 | 424537 |
| 2025-09-23 | 55.43 | $15.08 | 386200 |
| 2025-09-22 | 57.72 | $15.25 | 534620 |
| 2025-09-19 | 57.13 | $15.19 | 1.2M |
| 2025-09-18 | 59.65 | $15.38 | 373605 |
| 2025-09-17 | 57.19 | $15.12 | 322647 |
| 2025-09-16 | 54.99 | $14.90 | 851109 |
| 2025-09-15 | 59.34 | $15.23 | 355800 |
| 2025-09-12 | 58.97 | $15.19 | 310300 |
| 2025-09-11 | 60.69 | $15.32 | 308604 |
| 2025-09-10 | 57.81 | $15.00 | 379152 |
| 2025-09-09 | 61.85 | $15.30 | 362300 |
| 2025-09-08 | 65.02 | $15.52 | 722818 |
| 2025-09-05 | 60.57 | $15.01 | 744936 |
| 2025-09-04 | 56.22 | $14.59 | 235900 |
| 2025-09-03 | 56.78 | $14.63 | 556536 |
| 2025-09-02 | 59.35 | $14.81 | 440100 |
| 2025-08-29 | 57.53 | $14.63 | 464600 |
| 2025-08-28 | 56.71 | $14.55 | 470900 |
| 2025-08-27 | 56.71 | $14.55 | 567516 |
| 2025-08-26 | 55.65 | $14.44 | 410500 |
| 2025-08-25 | 56.73 | $14.53 | 250800 |
| 2025-08-22 | 61.93 | $14.94 | 935842 |
| 2025-08-21 | 58.00 | $14.50 | 1.2M |
| 2025-08-20 | 58.52 | $14.54 | 670600 |
| 2025-08-19 | 59.41 | $14.61 | 256345 |
| 2025-08-18 | 58.12 | $14.46 | 249800 |
| 2025-08-15 | 59.19 | $14.55 | 737838 |
| 2025-08-14 | 55.07 | $14.08 | 291509 |
| 2025-08-13 | 56.10 | $14.17 | 362500 |
| 2025-08-12 | 52.34 | $13.77 | 349800 |
| 2025-08-11 | 50.94 | $13.63 | 585800 |
| 2025-08-08 | 51.04 | $13.64 | 452200 |
| 2025-08-07 | 52.64 | $13.80 | 1.2M |
| 2025-08-06 | 55.85 | $14.11 | 564500 |
| 2025-08-05 | 59.53 | $14.44 | 2.4M |
| 2025-08-04 | 53.13 | $13.72 | 662200 |
| 2025-08-01 | 50.88 | $13.50 | 1.2M |
| 2025-07-31 | 52.29 | $13.63 | 1.3M |
| 2025-07-30 | 53.15 | $13.71 | 2.7M |
| 2025-07-29 | 65.15 | $14.65 | 1.6M |
| 2025-07-28 | 63.40 | $14.44 | 1.2M |
| 2025-07-25 | 62.37 | $14.32 | 1.8M |
| 2025-07-24 | 59.20 | $13.97 | 1.0M |
| 2025-07-23 | 63.10 | $14.24 | 1.6M |
| 2025-07-22 | 63.99 | $14.30 | 447645 |
| 2025-07-21 | 60.74 | $13.93 | 330840 |
| 2025-07-18 | 60.47 | $13.90 | 294400 |
| 2025-07-17 | 64.47 | $14.18 | 396625 |
| 2025-07-16 | 62.71 | $13.97 | 646315 |
| 2025-07-15 | 60.41 | $13.71 | 312100 |
| 2025-07-14 | 60.14 | $13.68 | 375900 |
| 2025-07-11 | 62.85 | $13.88 | 388600 |
| 2025-07-10 | 67.47 | $14.20 | 376510 |
| 2025-07-09 | 66.37 | $14.05 | 911900 |
| 2025-07-08 | 66.01 | $14.00 | 1.0M |
| 2025-07-07 | 64.62 | $13.81 | 1.4M |
| 2025-07-03 | 65.56 | $13.88 | 618722 |
| 2025-07-02 | 64.73 | $13.76 | 1.1M |
| 2025-07-01 | 62.51 | $13.45 | 1.4M |
| 2025-06-30 | 59.03 | $13.01 | 1.7M |
| 2025-06-27 | 53.33 | $12.40 | 1.1M |
| 2025-06-26 | 49.73 | $12.07 | 457700 |
| 2025-06-25 | 50.86 | $12.17 | 653745 |
| 2025-06-24 | 49.45 | $12.04 | 508878 |
| 2025-06-23 | 49.02 | $12.00 | 818452 |
| 2025-06-20 | 46.08 | $11.73 | 679313 |
| 2025-06-18 | 44.04 | $11.55 | 387007 |
| 2025-06-17 | 44.30 | $11.58 | 569639 |
| 2025-06-16 | 50.25 | $12.20 | 525400 |
| 2025-06-13 | 51.64 | $12.33 | 941728 |
| 2025-06-12 | 52.80 | $12.44 | 400800 |
| 2025-06-11 | 53.53 | $12.51 | 666500 |
| 2025-06-10 | 54.25 | $12.58 | 1.3M |
| 2025-06-09 | 48.68 | $11.98 | 783334 |
| 2025-06-06 | 45.75 | $11.70 | 447344 |
| 2025-06-05 | 44.78 | $11.61 | 525933 |
| 2025-06-04 | 43.73 | $11.51 | 235400 |
| 2025-06-03 | 43.63 | $11.50 | 739711 |
| 2025-06-02 | 43.14 | $11.45 | 562500 |
| 2025-05-30 | 43.28 | $11.47 | 428000 |
| 2025-05-29 | 45.06 | $11.72 | 428408 |
| 2025-05-28 | 42.74 | $11.46 | 530141 |
| 2025-05-27 | 45.10 | $11.80 | 667900 |
| 2025-05-23 | 40.40 | $11.29 | 559805 |
| 2025-05-22 | 40.02 | $11.25 | 540345 |
| 2025-05-21 | 39.46 | $11.19 | 625748 |
| 2025-05-20 | 42.98 | $11.75 | 1.5M |
| 2025-05-19 | 43.11 | $11.77 | 767504 |
| 2025-05-16 | 43.03 | $11.76 | 370545 |
| 2025-05-15 | 43.27 | $11.80 | 586100 |
| 2025-05-14 | 41.35 | $11.55 | 1.2M |
| 2025-05-13 | 42.50 | $11.76 | 899700 |
| 2025-05-12 | 43.20 | $11.89 | 1.1M |
| 2025-05-09 | 38.58 | $11.27 | 657308 |
| 2025-05-08 | 39.72 | $11.50 | 653600 |
| 2025-05-07 | 38.98 | $11.40 | 611900 |
| 2025-05-06 | 35.18 | $10.90 | 1.6M |
| 2025-05-05 | 37.25 | $11.37 | 1.6M |
| 2025-05-02 | 37.83 | $11.50 | 1.9M |
| 2025-05-01 | 38.23 | $11.59 | 2.0M |
| 2025-04-30 | 38.02 | $11.56 | 4.1M |
| 2025-04-29 | 49.19 | $13.72 | 623300 |
| 2025-04-28 | 48.79 | $13.66 | 837230 |
| 2025-04-25 | 49.22 | $13.73 | 531000 |
| 2025-04-24 | 50.17 | $13.89 | 865100 |
| 2025-04-23 | 42.59 | $12.74 | 613218 |
| 2025-04-22 | 40.73 | $12.49 | 603850 |
| 2025-04-21 | 37.34 | $12.05 | 642400 |
| 2025-04-17 | 37.38 | $12.06 | 845200 |
| 2025-04-16 | 35.80 | $11.85 | 423040 |
| 2025-04-15 | 36.13 | $11.93 | 563500 |
| 2025-04-14 | 37.45 | $12.25 | 850510 |
| 2025-04-11 | 31.11 | $11.40 | 624000 |
| 2025-04-10 | 30.48 | $11.32 | 1.1M |
| 2025-04-09 | 35.09 | $12.53 | 1.4M |
| 2025-04-08 | 20.69 | $11.00 | 784418 |
| 2025-04-07 | 23.51 | $11.87 | 652521 |
| 2025-04-04 | 24.38 | $12.11 | 1.2M |
| 2025-04-03 | 27.98 | $12.99 | 1.1M |
| 2025-04-02 | 35.75 | $14.35 | 425705 |
| 2025-04-01 | 32.47 | $14.10 | 882300 |
| 2025-03-31 | 35.20 | $14.50 | 1.9M |
| 2025-03-28 | 30.04 | $14.13 | 1.8M |
| 2025-03-27 | 36.54 | $15.00 | 2.9M |
| 2025-03-26 | 43.41 | $15.67 | 373230 |
| 2025-03-25 | 46.11 | $15.89 | 457318 |
| 2025-03-24 | 46.36 | $15.91 | 408600 |
| 2025-03-21 | 41.06 | $15.56 | 162600 |
| 2025-03-20 | 43.26 | $15.75 | 359200 |
| 2025-03-19 | 39.01 | $15.49 | 216008 |
| 2025-03-18 | 38.84 | $15.48 | 236700 |
| 2025-03-17 | 37.53 | $15.40 | 218700 |
| 2025-03-14 | 36.73 | $15.35 | 278300 |
| 2025-03-13 | 34.16 | $15.19 | 304600 |
| 2025-03-12 | 34.58 | $15.24 | 474621 |
| 2025-03-11 | 37.07 | $15.53 | 725031 |
| 2025-03-10 | 40.62 | $15.90 | 612900 |
| 2025-03-07 | 42.72 | $16.10 | 616100 |
| 2025-03-06 | 41.13 | $15.99 | 481347 |
| 2025-03-05 | 36.73 | $15.70 | 591631 |
| 2025-03-04 | 38.03 | $15.84 | 541600 |
| 2025-03-03 | 38.22 | $15.86 | 494949 |
| 2025-02-28 | 39.49 | $16.00 | 709463 |
| 2025-02-27 | 36.63 | $15.80 | 574848 |
| 2025-02-26 | 37.13 | $15.86 | 727973 |
| 2025-02-25 | 38.03 | $15.97 | 483000 |
| 2025-02-24 | 35.88 | $15.81 | 497605 |
| 2025-02-21 | 35.07 | $15.75 | 589710 |
| 2025-02-20 | 36.08 | $15.89 | 1.4M |
| 2025-02-19 | 39.20 | $16.30 | 1.2M |
| 2025-02-18 | 39.60 | $16.35 | 605288 |
| 2025-02-14 | 40.06 | $16.41 | 341100 |
| 2025-02-13 | 41.84 | $16.64 | 532400 |
| 2025-02-12 | 39.62 | $16.44 | 659200 |
| 2025-02-11 | 35.66 | $16.10 | 281420 |
| 2025-02-10 | 36.60 | $16.24 | 711070 |
| 2025-02-07 | 34.97 | $16.10 | 554441 |
| 2025-02-06 | 34.52 | $16.06 | 4.0M |
| 2025-02-05 | 48.04 | $17.75 | 309709 |
| 2025-02-04 | 45.01 | $17.50 | 316719 |
| 2025-02-03 | 44.40 | $17.45 | 464104 |
| 2025-01-31 | 43.19 | $17.35 | 362000 |
| 2025-01-30 | 46.04 | $17.65 | 358300 |
| 2025-01-29 | 48.36 | $17.88 | 679014 |
| 2025-01-28 | 42.75 | $17.41 | 507929 |
| 2025-01-27 | 43.13 | $17.45 | 507510 |
| 2025-01-24 | 39.84 | $17.19 | 580500 |
| 2025-01-23 | 35.17 | $16.85 | 879117 |
| 2025-01-22 | 36.93 | $17.07 | 1.3M |
| 2025-01-21 | 37.83 | $17.18 | 833200 |
| 2025-01-17 | 39.32 | $17.36 | 711230 |
| 2025-01-16 | 39.99 | $17.44 | 855400 |
| 2025-01-15 | 37.87 | $17.27 | 193534 |
| 2025-01-14 | 37.50 | $17.24 | 595000 |
| 2025-01-13 | 38.44 | $17.37 | 406600 |
| 2025-01-10 | 41.40 | $17.76 | 586937 |
| 2025-01-08 | 44.05 | $18.08 | 398500 |
| 2025-01-07 | 42.07 | $17.90 | 469153 |
| 2025-01-06 | 39.23 | $17.65 | 390000 |
| 2025-01-03 | 39.90 | $17.74 | 290000 |
| 2025-01-02 | 41.86 | $18.00 | 342200 |
| 2024-12-31 | 42.32 | $18.06 | 312600 |
| 2024-12-30 | 39.50 | $17.79 | 386014 |
| 2024-12-27 | 40.76 | $17.97 | 291200 |
| 2024-12-26 | 41.96 | $18.14 | 217729 |
| 2024-12-24 | 39.16 | $17.86 | 165300 |
| 2024-12-23 | 38.86 | $17.83 | 508900 |
| 2024-12-20 | 39.92 | $18.00 | 401500 |
| 2024-12-19 | 39.46 | $17.95 | 349400 |
| 2024-12-18 | 41.20 | $18.24 | 438600 |
| 2024-12-17 | 45.20 | $18.85 | 361626 |
| 2024-12-16 | 42.60 | $18.55 | 447620 |
| 2024-12-13 | 42.92 | $18.60 | 756145 |
| 2024-12-12 | 43.04 | $18.62 | 923241 |
| 2024-12-11 | 39.21 | $18.16 | 3.1M |
| 2024-12-10 | 59.95 | $20.65 | 911800 |
| 2024-12-09 | 54.43 | $20.05 | 562338 |
| 2024-12-06 | 54.67 | $20.07 | 173320 |
| 2024-12-05 | 53.11 | $19.91 | 232405 |
| 2024-12-04 | 51.42 | $19.74 | 172000 |
| 2024-12-03 | 50.73 | $19.67 | 259555 |
| 2024-12-02 | 48.74 | $19.47 | 246300 |
| 2024-11-29 | 52.24 | $19.82 | 149100 |
| 2024-11-27 | 53.82 | $19.97 | 127273 |
| 2024-11-26 | 51.79 | $19.75 | 322800 |
| 2024-11-25 | 51.05 | $19.67 | 221700 |
| 2024-11-22 | 50.14 | $19.57 | 363734 |
| 2024-11-21 | 52.36 | $19.81 | 243674 |
| 2024-11-20 | 48.48 | $19.38 | 146600 |
| 2024-11-19 | 50.01 | $19.55 | 285300 |
| 2024-11-18 | 51.93 | $19.76 | 656200 |
| 2024-11-15 | 51.25 | $19.68 | 465900 |
| 2024-11-14 | 50.34 | $19.57 | 291100 |
| 2024-11-13 | 51.94 | $19.76 | 456500 |
| 2024-11-12 | 50.20 | $19.54 | 483535 |
| 2024-11-11 | 58.55 | $20.45 | 456008 |
| 2024-11-08 | 55.03 | $20.00 | 330510 |
| 2024-11-07 | 57.61 | $20.25 | 340200 |
| 2024-11-06 | 54.18 | $19.83 | 308200 |
| 2024-11-05 | 54.02 | $19.81 | 776800 |
| 2024-11-04 | 54.59 | $19.87 | 905100 |
| 2024-11-01 | 61.13 | $20.51 | 530734 |
| 2024-10-31 | 59.47 | $20.28 | 610300 |
| 2024-10-30 | 61.20 | $20.44 | 494200 |
| 2024-10-29 | 64.77 | $20.76 | 497834 |
| 2024-10-28 | 62.22 | $20.37 | 214900 |
| 2024-10-25 | 63.22 | $20.46 | 305147 |
| 2024-10-24 | 61.38 | $20.18 | 488800 |
| 2024-10-23 | 60.71 | $20.08 | 648000 |
| 2024-10-22 | 63.53 | $20.35 | 754781 |
| 2024-10-21 | 67.15 | $20.68 | 1.1M |
| 2024-10-18 | 66.87 | $20.63 | 876828 |
| 2024-10-17 | 70.18 | $20.93 | 787446 |
| 2024-10-16 | 69.41 | $20.77 | 578221 |
| 2024-10-15 | 69.27 | $20.74 | 1.7M |
| 2024-10-14 | 70.61 | $20.87 | 2.9M |
| 2024-10-11 | 63.38 | $19.47 | 307847 |
| 2024-10-10 | 61.11 | $19.12 | 231541 |
| 2024-10-09 | 59.33 | $18.86 | 442511 |
| 2024-10-08 | 56.10 | $18.42 | 503600 |
| 2024-10-07 | 59.79 | $18.78 | 244400 |
| 2024-10-04 | 62.17 | $19.00 | 218100 |
| 2024-10-03 | 61.37 | $18.88 | 253324 |
| 2024-10-02 | 63.27 | $19.06 | 440200 |
| 2024-10-01 | 64.10 | $19.14 | 373400 |
| 2024-09-30 | 65.65 | $19.29 | 703453 |
| 2024-09-27 | 63.77 | $18.95 | 133423 |
| 2024-09-26 | 64.66 | $19.04 | 172139 |
| 2024-09-25 | 64.55 | $19.02 | 447433 |
| 2024-09-24 | 66.32 | $19.21 | 667200 |
| 2024-09-23 | 68.87 | $19.48 | 1.2M |
| 2024-09-20 | 73.65 | $19.96 | 616622 |
| 2024-09-19 | 74.05 | $20.00 | 1.6M |
| 2024-09-18 | 74.05 | $20.00 | 3.1M |
| 2024-09-17 | 68.38 | $18.56 | 1.5M |
| 2024-09-16 | 64.49 | $17.80 | 6.1M |
| 2024-09-13 | 45.68 | $15.55 | 150800 |
| 2024-09-12 | 46.72 | $15.65 | 195419 |
| 2024-09-11 | 48.51 | $15.82 | 118300 |
| 2024-09-10 | 49.68 | $15.93 | 171400 |
| 2024-09-09 | 47.72 | $15.75 | 151400 |
| 2024-09-06 | 49.35 | $15.91 | 473703 |
| 2024-09-05 | 49.14 | $15.89 | 183700 |
| 2024-09-04 | 53.47 | $16.31 | 183200 |
| 2024-09-03 | 52.91 | $16.25 | 503630 |
| 2024-08-30 | 54.80 | $16.43 | 245600 |
| 2024-08-29 | 50.81 | $16.00 | 166400 |
| 2024-08-28 | 51.92 | $16.11 | 171000 |
| 2024-08-27 | 53.24 | $16.24 | 124800 |
| 2024-08-26 | 51.54 | $16.05 | 192326 |
| 2024-08-23 | 53.68 | $16.27 | 161410 |
| 2024-08-22 | 51.23 | $15.99 | 187546 |
| 2024-08-21 | 52.55 | $16.13 | 345343 |
| 2024-08-20 | 52.22 | $16.09 | 292336 |
| 2024-08-19 | 51.89 | $16.05 | 420398 |
| 2024-08-16 | 51.50 | $16.00 | 189944 |
| 2024-08-15 | 52.31 | $16.10 | 778138 |
| 2024-08-14 | 46.88 | $15.41 | 258918 |
| 2024-08-13 | 47.47 | $15.49 | 398900 |
| 2024-08-12 | 47.62 | $15.51 | 435800 |
| 2024-08-09 | 49.24 | $15.74 | 434400 |
| 2024-08-08 | 50.02 | $15.85 | 868000 |
| 2024-08-07 | 45.90 | $15.29 | 625900 |
| 2024-08-06 | 50.49 | $15.94 | 1.7M |
| 2024-08-05 | 46.24 | $15.40 | 1.3M |
| 2024-08-02 | 53.80 | $16.33 | 735429 |
| 2024-08-01 | 59.02 | $16.86 | 1.1M |
| 2024-07-31 | 62.96 | $17.22 | 1.6M |
| 2024-07-30 | 60.52 | $16.87 | 1.3M |
| 2024-07-29 | 59.29 | $16.70 | 2.1M |
| 2024-07-26 | 51.79 | $15.81 | 416900 |
| 2024-07-25 | 48.98 | $15.53 | 759300 |
| 2024-07-24 | 56.07 | $16.17 | 6.0M |
| 2024-07-23 | 68.79 | $17.03 | 837941 |
| 2024-07-22 | 73.79 | $17.30 | 474025 |
| 2024-07-19 | 71.46 | $16.98 | 437257 |
| 2024-07-18 | 71.07 | $16.93 | 983685 |
| 2024-07-17 | 69.69 | $16.75 | 829549 |
| 2024-07-16 | 68.98 | $16.66 | 489295 |
| 2024-07-15 | 61.13 | $15.84 | 262459 |
| 2024-07-12 | 62.98 | $15.94 | 281496 |
| 2024-07-11 | 62.55 | $15.90 | 320900 |
| 2024-07-10 | 57.51 | $15.47 | 269427 |
| 2024-07-09 | 55.67 | $15.33 | 270100 |
| 2024-07-08 | 54.60 | $15.25 | 523031 |
| 2024-07-05 | 46.47 | $14.72 | 303260 |
| 2024-07-03 | 45.42 | $14.66 | 82921 |
| 2024-07-02 | 45.42 | $14.66 | 333379 |
| 2024-07-01 | 44.26 | $14.59 | 407297 |
| 2024-06-28 | 43.12 | $14.52 | 669515 |
| 2024-06-27 | 46.34 | $14.77 | 234643 |
| 2024-06-26 | 46.34 | $14.77 | 261604 |
| 2024-06-25 | 47.89 | $14.89 | 384482 |
| 2024-06-24 | 48.53 | $14.94 | 425275 |
| 2024-06-21 | 48.40 | $14.93 | 740472 |
| 2024-06-20 | 50.35 | $15.09 | 371798 |
| 2024-06-18 | 45.81 | $14.74 | 296278 |
| 2024-06-17 | 48.20 | $14.94 | 270156 |
| 2024-06-14 | 50.07 | $15.09 | 133546 |
| 2024-06-13 | 47.22 | $14.87 | 191691 |
| 2024-06-12 | 47.57 | $14.90 | 169665 |
| 2024-06-11 | 48.26 | $14.96 | 222683 |
| 2024-06-10 | 48.81 | $15.01 | 111127 |
| 2024-06-07 | 52.35 | $15.32 | 208006 |
| 2024-06-06 | 54.28 | $15.48 | 199120 |
| 2024-06-05 | 54.28 | $15.48 | 197620 |
| 2024-06-04 | 51.24 | $15.18 | 236175 |
| 2024-06-03 | 53.61 | $15.39 | 281943 |
| 2024-05-31 | 53.12 | $15.34 | 284666 |
| 2024-05-30 | 53.66 | $15.39 | 373463 |
| 2024-05-29 | 52.28 | $15.24 | 282891 |
| 2024-05-28 | 53.28 | $15.34 | 306690 |
| 2024-05-24 | 50.38 | $15.02 | 259816 |
| 2024-05-23 | 47.37 | $14.71 | 319115 |
| 2024-05-22 | 47.27 | $14.70 | 468044 |
| 2024-05-21 | 46.23 | $14.59 | 147311 |
| 2024-05-20 | 45.48 | $14.51 | 221521 |
| 2024-05-17 | 46.56 | $14.65 | 632656 |
| 2024-05-16 | 51.43 | $15.24 | 284953 |
| 2024-05-15 | 49.29 | $14.99 | 205084 |
| 2024-05-14 | 48.43 | $14.89 | 292066 |
| 2024-05-13 | 47.41 | $14.77 | 427560 |
| 2024-05-10 | 52.68 | $15.41 | 379635 |
| 2024-05-09 | 51.73 | $15.29 | 724327 |
| 2024-05-08 | 47.71 | $14.81 | 922230 |
| 2024-05-07 | 48.43 | $14.90 | 830561 |
| 2024-05-06 | 44.37 | $14.44 | 1.5M |
| 2024-05-03 | 35.56 | $13.60 | 533395 |
| 2024-05-02 | 37.30 | $13.86 | 1.2M |
| 2024-05-01 | 35.93 | $13.74 | 1.7M |
| 2024-04-30 | 41.70 | $14.54 | 372167 |
| 2024-04-29 | 46.90 | $15.12 | 280956 |
| 2024-04-26 | 43.06 | $14.79 | 186402 |
| 2024-04-25 | 42.71 | $14.76 | 251276 |
| 2024-04-24 | 43.93 | $14.90 | 321957 |
| 2024-04-23 | 43.38 | $14.85 | 352034 |
| 2024-04-22 | 41.08 | $14.64 | 572518 |
| 2024-04-19 | 41.08 | $14.64 | 259415 |
| 2024-04-18 | 37.58 | $14.32 | 552422 |
| 2024-04-17 | 37.47 | $14.31 | 342239 |
| 2024-04-16 | 34.86 | $14.07 | 498058 |
| 2024-04-15 | 36.24 | $14.30 | 862852 |
| 2024-04-12 | 35.60 | $14.24 | 1.7M |
| 2024-04-11 | 40.43 | $15.00 | 2.3M |
| 2024-04-10 | 45.35 | $15.64 | 313712 |
| 2024-04-09 | 49.65 | $16.12 | 341684 |
| 2024-04-08 | 52.61 | $16.42 | 294255 |
| 2024-04-05 | 52.91 | $16.45 | 206141 |
| 2024-04-04 | 50.40 | $16.17 | 363313 |
| 2024-04-03 | 53.49 | $16.49 | 558284 |
| 2024-04-02 | 52.89 | $16.42 | 356640 |
| 2024-04-01 | 59.58 | $17.06 | 270064 |
| 2024-03-28 | 62.39 | $17.30 | 365527 |
| 2024-03-27 | 61.74 | $17.21 | 263502 |
| 2024-03-26 | 59.63 | $16.92 | 238344 |
| 2024-03-25 | 57.16 | $16.60 | 387421 |
| 2024-03-22 | 53.51 | $16.17 | 317638 |
| 2024-03-21 | 52.71 | $16.08 | 325083 |
| 2024-03-20 | 53.69 | $16.18 | 346375 |
| 2024-03-19 | 50.47 | $15.81 | 294718 |
| 2024-03-18 | 50.02 | $15.76 | 251322 |
| 2024-03-15 | 51.70 | $15.95 | 235183 |
| 2024-03-14 | 51.05 | $15.87 | 145635 |
| 2024-03-13 | 53.65 | $16.17 | 270108 |
| 2024-03-12 | 53.04 | $16.09 | 289564 |
| 2024-03-11 | 55.73 | $16.40 | 172536 |
| 2024-03-08 | 55.24 | $16.33 | 148910 |
| 2024-03-07 | 56.59 | $16.49 | 213205 |
| 2024-03-06 | 57.00 | $16.54 | 273949 |
| 2024-03-05 | 52.96 | $15.92 | 364374 |
| 2024-03-04 | 58.16 | $16.54 | 238063 |
| 2024-03-01 | 57.71 | $16.47 | 593423 |
| 2024-02-29 | 57.96 | $16.50 | 409084 |
| 2024-02-28 | 60.90 | $16.85 | 484013 |
| 2024-02-27 | 63.16 | $17.11 | 456147 |
| 2024-02-26 | 61.98 | $16.88 | 592299 |
| 2024-02-23 | 68.53 | $17.60 | 682493 |
| 2024-02-22 | 67.25 | $17.32 | 1.6M |
| 2024-02-21 | 63.64 | $16.60 | 1.5M |
| 2024-02-20 | 48.59 | $14.59 | 837821 |
| 2024-02-16 | 45.61 | $14.31 | 344379 |
| 2024-02-15 | 44.85 | $14.24 | 346296 |
| 2024-02-14 | 45.28 | $14.29 | 547712 |
| 2024-02-13 | 42.68 | $14.04 | 374573 |
| 2024-02-12 | 48.07 | $14.66 | 467457 |
| 2024-02-09 | 40.99 | $14.04 | 367134 |
| 2024-02-08 | 38.95 | $13.88 | 284416 |
| 2024-02-07 | 39.44 | $13.94 | 433707 |
| 2024-02-06 | 42.46 | $14.30 | 708653 |
| 2024-02-05 | 34.23 | $13.68 | 236949 |
| 2024-02-02 | 36.63 | $13.98 | 307768 |
| 2024-02-01 | 37.55 | $14.09 | 404157 |
| 2024-01-31 | 36.45 | $14.01 | 325159 |
| 2024-01-30 | 39.34 | $14.36 | 334923 |
| 2024-01-29 | 40.92 | $14.54 | 679241 |
| 2024-01-26 | 38.71 | $14.37 | 536134 |
| 2024-01-25 | 39.29 | $14.44 | 368398 |
| 2024-01-24 | 37.39 | $14.29 | 262500 |
| 2024-01-23 | 38.53 | $14.44 | 220443 |
| 2024-01-22 | 37.32 | $14.34 | 333596 |
| 2024-01-19 | 39.16 | $14.59 | 277856 |
| 2024-01-18 | 41.48 | $14.89 | 419444 |
| 2024-01-17 | 39.67 | $14.73 | 291605 |
| 2024-01-16 | 43.08 | $15.16 | 928913 |
| 2024-01-12 | 43.58 | $15.22 | 227797 |
| 2024-01-11 | 42.42 | $15.11 | 383724 |
| 2024-01-10 | 44.39 | $15.36 | 750889 |
| 2024-01-09 | 47.67 | $15.75 | 1.1M |
| 2024-01-08 | 48.81 | $15.88 | 1.2M |
| 2024-01-05 | 53.59 | $16.39 | 233907 |
| 2024-01-04 | 53.68 | $16.40 | 410243 |
| 2024-01-03 | 53.60 | $16.39 | 344425 |
| 2024-01-02 | 58.75 | $16.92 | 546735 |
| 2023-12-29 | 60.20 | $17.06 | 605972 |
| 2023-12-28 | 58.31 | $16.79 | 520457 |
| 2023-12-27 | 55.81 | $16.45 | 519621 |
| 2023-12-26 | 51.58 | $15.93 | 182338 |
| 2023-12-22 | 50.46 | $15.80 | 351863 |
| 2023-12-21 | 50.29 | $15.78 | 332666 |
| 2023-12-20 | 46.20 | $15.31 | 540589 |
| 2023-12-19 | 47.14 | $15.43 | 830615 |
| 2023-12-18 | 43.79 | $15.06 | 562866 |
| 2023-12-15 | 44.59 | $15.17 | 834467 |
| 2023-12-14 | 49.67 | $15.82 | 524284 |
| 2023-12-13 | 46.46 | $15.46 | 3.8M |
| 2023-12-12 | 40.77 | $14.89 | 747298 |
| 2023-12-11 | 42.27 | $15.09 | 933717 |
| 2023-12-08 | 46.93 | $15.66 | 1.2M |
| 2023-12-07 | 43.61 | $15.34 | 1.1M |
| 2023-12-06 | 41.77 | $15.17 | 1.5M |
| 2023-12-05 | 41.24 | $15.12 | 1.2M |
| 2023-12-04 | 46.99 | $15.82 | 582752 |
| 2023-12-01 | 43.00 | $15.45 | 398586 |
| 2023-11-30 | 42.55 | $15.41 | 341011 |
| 2023-11-29 | 40.69 | $15.24 | 505759 |
| 2023-11-28 | 36.42 | $14.87 | 449669 |
| 2023-11-27 | 38.86 | $15.21 | 182744 |
| 2023-11-24 | 40.69 | $15.45 | 58956 |
| 2023-11-22 | 38.51 | $15.26 | 273203 |
| 2023-11-21 | 38.40 | $15.25 | 274436 |
| 2023-11-20 | 41.99 | $15.74 | 331303 |
| 2023-11-17 | 40.92 | $15.64 | 623222 |
| 2023-11-16 | 41.21 | $15.68 | 223011 |
| 2023-11-15 | 43.55 | $16.00 | 398100 |
| 2023-11-14 | 45.63 | $16.27 | 368425 |
| 2023-11-13 | 41.40 | $15.84 | 556252 |
| 2023-11-10 | 42.87 | $16.04 | 184068 |
| 2023-11-09 | 42.87 | $16.04 | 274808 |
| 2023-11-08 | 46.29 | $16.50 | 96646 |
| 2023-11-07 | 47.47 | $16.65 | 103366 |
| 2023-11-06 | 47.13 | $16.61 | 105937 |
| 2023-11-03 | 51.30 | $17.14 | 374858 |
| 2023-11-02 | 49.29 | $16.89 | 566457 |
| 2023-11-01 | 46.16 | $16.52 | 849304 |
| 2023-10-31 | 42.71 | $16.14 | 790978 |
| 2023-10-30 | 43.91 | $16.31 | 566607 |
| 2023-10-27 | 38.84 | $15.78 | 216952 |
| 2023-10-26 | 39.61 | $15.90 | 567266 |
| 2023-10-25 | 42.12 | $16.28 | 211238 |
| 2023-10-24 | 45.12 | $16.70 | 213782 |
| 2023-10-23 | 41.84 | $16.35 | 271986 |
| 2023-10-20 | 46.02 | $16.91 | 140498 |
| 2023-10-19 | 43.83 | $16.68 | 123201 |
| 2023-10-18 | 46.32 | $17.00 | 101153 |
| 2023-10-17 | 49.05 | $17.33 | 240455 |
| 2023-10-16 | 44.23 | $16.82 | 239471 |
| 2023-10-13 | 39.42 | $16.37 | 298349 |
| 2023-10-12 | 41.78 | $16.68 | 214057 |
| 2023-10-11 | 46.27 | $17.21 | 277603 |
| 2023-10-10 | 49.61 | $17.56 | 445414 |
| 2023-10-09 | 43.01 | $16.97 | 246946 |
| 2023-10-06 | 46.23 | $17.30 | 698566 |
| 2023-10-05 | 44.43 | $17.15 | 313462 |
| 2023-10-04 | 39.30 | $16.75 | 309305 |
| 2023-10-03 | 32.33 | $16.28 | 584956 |
| 2023-10-02 | 32.94 | $16.36 | 862040 |
| 2023-09-29 | 37.98 | $16.95 | 548747 |
| 2023-09-28 | 35.60 | $16.80 | 597261 |
| 2023-09-27 | 35.69 | $16.81 | 234859 |
| 2023-09-26 | 37.78 | $17.05 | 301117 |
| 2023-09-25 | 38.96 | $17.18 | 623176 |
| 2023-09-22 | 37.10 | $17.05 | 199910 |
| 2023-09-21 | 33.54 | $16.81 | 322493 |
| 2023-09-20 | 37.30 | $17.26 | 543488 |
| 2023-09-19 | 39.55 | $17.50 | 377414 |
| 2023-09-18 | 40.91 | $17.64 | 294993 |
| 2023-09-15 | 40.21 | $17.59 | 324287 |
| 2023-09-14 | 41.42 | $17.72 | 235942 |
| 2023-09-13 | 40.77 | $17.67 | 313031 |
| 2023-09-12 | 41.12 | $17.71 | 413180 |
| 2023-09-11 | 40.52 | $17.66 | 488927 |
| 2023-09-08 | 35.22 | $17.24 | 1.1M |
| 2023-09-07 | 34.82 | $17.21 | 954973 |
| 2023-09-06 | 38.37 | $17.69 | 278000 |
| 2023-09-05 | 39.81 | $17.87 | 190847 |
| 2023-09-01 | 40.46 | $17.95 | 357364 |
| 2023-08-31 | 40.23 | $17.93 | 652321 |
| 2023-08-30 | 42.98 | $18.28 | 270446 |
| 2023-08-29 | 43.63 | $18.36 | 291133 |
| 2023-08-28 | 42.28 | $18.23 | 342295 |
| 2023-08-25 | 40.63 | $18.07 | 736578 |
| 2023-08-24 | 45.42 | $18.69 | 481713 |
| 2023-08-23 | 54.12 | $19.58 | 121418 |
| 2023-08-22 | 52.77 | $19.44 | 637336 |
| 2023-08-21 | 51.80 | $19.34 | 291777 |
| 2023-08-18 | 50.75 | $19.23 | 404914 |
| 2023-08-17 | 48.63 | $19.01 | 986982 |
| 2023-08-16 | 46.43 | $18.79 | 500927 |
| 2023-08-15 | 43.06 | $18.47 | 234028 |
| 2023-08-14 | 46.44 | $18.86 | 363091 |
| 2023-08-11 | 45.82 | $18.80 | 727121 |
| 2023-08-10 | 38.99 | $18.19 | 286316 |
| 2023-08-09 | 39.45 | $18.25 | 112170 |
| 2023-08-08 | 42.24 | $18.60 | 606126 |
| 2023-08-07 | 42.99 | $18.69 | 458383 |
| 2023-08-04 | 42.34 | $18.63 | 715819 |
| 2023-08-03 | 44.24 | $18.87 | 1.2M |
| 2023-08-02 | 44.55 | $18.91 | 1.0M |
| 2023-08-01 | 48.14 | $19.35 | 524253 |
| 2023-07-31 | 52.93 | $19.87 | 216086 |
| 2023-07-28 | 51.79 | $19.74 | 412618 |
| 2023-07-27 | 48.12 | $19.34 | 258737 |
| 2023-07-26 | 49.93 | $19.54 | 205051 |
| 2023-07-25 | 52.55 | $19.82 | 287471 |
| 2023-07-24 | 51.07 | $19.65 | 293476 |
| 2023-07-21 | 59.59 | $20.47 | 115575 |
| 2023-07-20 | 57.37 | $20.20 | 131730 |
| 2023-07-19 | 56.70 | $20.12 | 325121 |
| 2023-07-18 | 57.56 | $20.20 | 831781 |
| 2023-07-17 | 62.52 | $20.64 | 302893 |
| 2023-07-14 | 65.19 | $20.86 | 320324 |
| 2023-07-13 | 66.79 | $20.99 | 881591 |
| 2023-07-12 | 62.48 | $20.35 | 1.5M |
| 2023-07-11 | 56.14 | $19.60 | 546637 |
| 2023-07-10 | 57.75 | $19.73 | 290342 |
| 2023-07-07 | 58.24 | $19.77 | 289009 |
| 2023-07-06 | 56.94 | $19.62 | 552616 |
| 2023-07-05 | 58.79 | $19.78 | 299570 |
| 2023-07-03 | 66.46 | $20.38 | 376294 |
| 2023-06-30 | 64.17 | $20.07 | 2.1M |
| 2023-06-29 | 55.94 | $19.18 | 408712 |
| 2023-06-28 | 58.52 | $19.36 | 384842 |
| 2023-06-27 | 65.01 | $19.77 | 427083 |
| 2023-06-26 | 63.12 | $19.57 | 239091 |
| 2023-06-23 | 60.80 | $19.34 | 145354 |
| 2023-06-22 | 63.43 | $19.50 | 325877 |
| 2023-06-21 | 64.43 | $19.56 | 342189 |
| 2023-06-20 | 63.71 | $19.48 | 300430 |
| 2023-06-16 | 65.60 | $19.60 | 427663 |
| 2023-06-15 | 66.70 | $19.67 | 401092 |
| 2023-06-14 | 62.52 | $19.18 | 178671 |
| 2023-06-13 | 60.81 | $19.00 | 372346 |
| 2023-06-12 | 59.84 | $18.90 | 182015 |
| 2023-06-09 | 55.55 | $18.49 | 261711 |
| 2023-06-08 | 55.82 | $18.51 | 230491 |
| 2023-06-07 | 53.86 | $18.33 | 291393 |
| 2023-06-06 | 55.28 | $18.44 | 1.2M |
| 2023-06-05 | 55.08 | $18.42 | 793626 |
| 2023-06-02 | 53.35 | $18.25 | 278859 |
| 2023-06-01 | 53.35 | $18.25 | 319178 |
| 2023-05-31 | 49.30 | $17.86 | 336921 |
| 2023-05-30 | 48.10 | $17.75 | 345089 |
| 2023-05-26 | 50.05 | $17.94 | 282760 |
| 2023-05-25 | 55.33 | $18.41 | 494608 |
| 2023-05-24 | 57.67 | $18.60 | 687206 |
| 2023-05-23 | 64.93 | $19.13 | 731815 |
| 2023-05-22 | 70.16 | $19.46 | 675169 |
| 2023-05-19 | 70.09 | $19.45 | 257609 |
| 2023-05-18 | 69.82 | $19.41 | 1.0M |
| 2023-05-17 | 71.33 | $19.51 | 2.1M |
| 2023-05-16 | 66.68 | $18.83 | 437510 |
| 2023-05-15 | 64.85 | $18.60 | 395668 |
| 2023-05-12 | 64.85 | $18.60 | 820372 |
| 2023-05-11 | 64.39 | $18.54 | 195675 |
| 2023-05-10 | 62.92 | $18.35 | 217790 |
| 2023-05-09 | 63.58 | $18.40 | 325022 |
| 2023-05-08 | 62.69 | $18.28 | 410529 |
| 2023-05-05 | 56.13 | $17.50 | 592367 |
| 2023-05-04 | 56.13 | $17.50 | 779525 |
| 2023-05-03 | 59.52 | $17.78 | 887651 |
| 2023-05-02 | 56.87 | $17.48 | 477487 |
| 2023-05-01 | 57.34 | $17.52 | 324965 |
| 2023-04-28 | 56.83 | $17.46 | 151675 |
| 2023-04-27 | 52.86 | $17.02 | 111695 |
| 2023-04-26 | 52.20 | $16.95 | 596716 |
| 2023-04-25 | 49.39 | $16.66 | 207356 |
| 2023-04-24 | 52.96 | $17.01 | 166432 |
| 2023-04-21 | 54.12 | $17.12 | 185952 |
| 2023-04-20 | 54.03 | $17.11 | 582013 |
| 2023-04-19 | 50.25 | $16.69 | 150162 |
| 2023-04-18 | 47.21 | $16.38 | 89487 |
| 2023-04-17 | 46.10 | $16.27 | 207521 |
| 2023-04-14 | 43.63 | $16.03 | 211616 |
| 2023-04-13 | 45.96 | $16.31 | 155854 |
| 2023-04-12 | 45.47 | $16.26 | 370153 |
| 2023-04-11 | 48.58 | $16.63 | 150865 |
| 2023-04-10 | 49.01 | $16.68 | 411865 |
| 2023-04-06 | 53.04 | $17.13 | 93827 |
| 2023-04-05 | 54.46 | $17.28 | 158573 |
| 2023-04-04 | 53.19 | $17.12 | 383862 |
| 2023-04-03 | 52.08 | $16.98 | 586842 |
| 2023-03-31 | 55.95 | $17.41 | 297549 |
| 2023-03-30 | 53.19 | $17.05 | 127416 |
| 2023-03-29 | 51.50 | $16.84 | 124771 |
| 2023-03-28 | 51.10 | $16.79 | 215137 |
| 2023-03-27 | 47.59 | $16.36 | 879230 |
| 2023-03-24 | 43.55 | $15.91 | 251025 |
| 2023-03-23 | 42.99 | $15.85 | 279928 |
| 2023-03-22 | 44.02 | $16.00 | 356859 |
| 2023-03-21 | 47.02 | $16.42 | 218042 |
| 2023-03-20 | 43.08 | $15.97 | 166316 |
| 2023-03-17 | 42.26 | $15.88 | 186037 |
| 2023-03-16 | 45.87 | $16.40 | 312792 |
| 2023-03-15 | 42.93 | $16.07 | 622407 |
| 2023-03-14 | 40.51 | $15.81 | 307556 |
| 2023-03-13 | 39.20 | $15.67 | 496649 |
| 2023-03-10 | 40.60 | $15.90 | 408511 |
| 2023-03-09 | 42.68 | $16.23 | 224717 |
| 2023-03-08 | 46.16 | $16.74 | 430134 |
| 2023-03-07 | 49.07 | $17.13 | 134754 |
| 2023-03-06 | 50.14 | $17.27 | 293820 |
| 2023-03-03 | 54.09 | $17.76 | 112829 |
| 2023-03-02 | 53.45 | $17.67 | 292354 |
| 2023-03-01 | 55.82 | $17.96 | 368731 |
| 2023-02-28 | 52.20 | $17.44 | 599669 |
| 2023-02-27 | 55.53 | $17.84 | 579427 |
| 2023-02-24 | 59.98 | $18.33 | 397990 |
| 2023-02-23 | 62.61 | $18.60 | 429763 |
| 2023-02-22 | 57.35 | $17.80 | 1.0M |
| 2023-02-21 | 65.31 | $18.53 | 633832 |
| 2023-02-17 | 70.12 | $18.91 | 584872 |
| 2023-02-16 | 68.68 | $18.66 | 808236 |
| 2023-02-15 | 66.53 | $18.31 | 3.4M |
| 2023-02-14 | 55.51 | $16.98 | 128795 |
| 2023-02-13 | 53.08 | $16.76 | 116558 |
| 2023-02-10 | 51.36 | $16.61 | 154253 |
| 2023-02-09 | 52.21 | $16.68 | 305348 |
| 2023-02-08 | 56.24 | $17.00 | 343486 |
| 2023-02-07 | 65.39 | $17.61 | 379170 |
| 2023-02-06 | 61.49 | $17.21 | 163865 |
| 2023-02-03 | 62.83 | $17.29 | 493988 |
| 2023-02-02 | 66.82 | $17.52 | 594497 |
| 2023-02-01 | 65.84 | $17.41 | 325093 |
| 2023-01-31 | 64.28 | $17.24 | 299391 |
| 2023-01-30 | 63.05 | $17.11 | 109865 |
| 2023-01-27 | 64.51 | $17.20 | 140297 |
| 2023-01-26 | 63.89 | $17.13 | 135735 |
| 2023-01-25 | 64.04 | $17.14 | 106835 |
| 2023-01-24 | 62.96 | $17.01 | 163611 |
| 2023-01-23 | 65.55 | $17.19 | 261339 |
| 2023-01-20 | 65.02 | $17.12 | 223075 |
| 2023-01-19 | 64.35 | $17.03 | 172305 |
| 2023-01-18 | 62.37 | $16.77 | 369602 |
| 2023-01-17 | 66.27 | $17.06 | 177131 |
| 2023-01-13 | 62.67 | $16.59 | 100014 |
| 2023-01-12 | 61.25 | $16.42 | 105564 |
| 2023-01-11 | 59.08 | $16.17 | 193388 |
| 2023-01-10 | 57.54 | $16.00 | 349899 |
| 2023-01-09 | 59.54 | $16.16 | 272259 |
| 2023-01-06 | 59.29 | $16.13 | 129137 |
| 2023-01-05 | 60.98 | $16.27 | 236887 |
| 2023-01-04 | 62.30 | $16.38 | 567816 |
| 2023-01-03 | 56.98 | $15.72 | 316082 |
| 2022-12-30 | 55.06 | $15.51 | 594472 |
| 2022-12-29 | 49.90 | $15.00 | 194869 |
| 2022-12-28 | 47.31 | $14.77 | 346122 |
| 2022-12-27 | 48.13 | $14.85 | 405888 |
| 2022-12-23 | 45.79 | $14.64 | 354324 |
| 2022-12-22 | 44.77 | $14.55 | 960717 |
| 2022-12-21 | 45.95 | $14.68 | 380433 |
| 2022-12-20 | 44.45 | $14.54 | 251028 |
| 2022-12-19 | 46.28 | $14.75 | 201292 |
| 2022-12-16 | 47.34 | $14.87 | 1.6M |
| 2022-12-15 | 50.95 | $15.26 | 563897 |
| 2022-12-14 | 53.22 | $15.49 | 279137 |
| 2022-12-13 | 59.22 | $16.04 | 318731 |
| 2022-12-12 | 53.00 | $15.36 | 372169 |
| 2022-12-09 | 51.45 | $15.21 | 149048 |
| 2022-12-08 | 51.88 | $15.25 | 389042 |
| 2022-12-07 | 51.88 | $15.25 | 1.7M |
| 2022-12-06 | 51.32 | $15.19 | 682754 |
| 2022-12-05 | 51.51 | $15.21 | 302646 |
| 2022-12-02 | 54.06 | $15.48 | 275696 |
| 2022-12-01 | 54.15 | $15.49 | 330693 |
| 2022-11-30 | 51.25 | $15.13 | 484598 |
| 2022-11-29 | 46.11 | $14.56 | 84668 |
| 2022-11-28 | 46.94 | $14.66 | 110736 |
| 2022-11-25 | 48.33 | $14.83 | 92747 |
| 2022-11-23 | 47.81 | $14.77 | 195769 |
| 2022-11-22 | 47.89 | $14.78 | 190317 |
| 2022-11-21 | 47.73 | $14.76 | 273184 |
| 2022-11-18 | 49.44 | $15.00 | 258481 |
| 2022-11-17 | 49.80 | $15.05 | 624154 |
| 2022-11-16 | 51.19 | $15.25 | 202256 |
| 2022-11-15 | 49.93 | $15.06 | 249494 |
| 2022-11-14 | 50.78 | $15.19 | 297472 |
| 2022-11-11 | 51.36 | $15.28 | 387640 |
| 2022-11-10 | 50.34 | $15.11 | 466268 |
| 2022-11-09 | 41.80 | $13.85 | 383561 |
| 2022-11-08 | 43.67 | $14.18 | 1.6M |
| 2022-11-07 | 49.90 | $15.15 | 1.5M |
| 2022-11-04 | 47.71 | $14.85 | 494765 |
| 2022-11-03 | 37.27 | $13.65 | 1.0M |
| 2022-11-02 | 35.75 | $13.50 | 1.1M |
| 2022-11-01 | 41.12 | $14.35 | 674699 |
| 2022-10-31 | 40.22 | $14.26 | 405879 |
| 2022-10-28 | 42.13 | $14.54 | 625811 |
| 2022-10-27 | 41.47 | $14.47 | 657977 |
| 2022-10-26 | 43.49 | $14.77 | 747979 |
| 2022-10-25 | 44.38 | $14.90 | 289929 |
| 2022-10-24 | 41.77 | $14.60 | 285238 |
| 2022-10-21 | 43.79 | $14.91 | 163605 |
| 2022-10-20 | 42.51 | $14.76 | 200552 |
| 2022-10-19 | 41.41 | $14.63 | 384008 |
| 2022-10-18 | 43.54 | $14.98 | 211537 |
| 2022-10-17 | 42.58 | $14.86 | 241293 |
| 2022-10-14 | 41.23 | $14.69 | 417172 |
| 2022-10-13 | 44.37 | $15.23 | 986470 |
| 2022-10-12 | 44.73 | $15.29 | 564422 |
| 2022-10-11 | 46.96 | $15.66 | 281483 |
| 2022-10-10 | 46.89 | $15.65 | 213825 |
| 2022-10-07 | 46.76 | $15.63 | 304563 |
| 2022-10-06 | 49.94 | $16.18 | 295938 |
| 2022-10-05 | 53.45 | $16.74 | 265308 |
| 2022-10-04 | 56.13 | $17.14 | 780146 |
| 2022-10-03 | 50.87 | $16.24 | 503583 |
| 2022-09-30 | 44.54 | $15.34 | 477250 |
| 2022-09-29 | 46.23 | $15.61 | 304192 |
| 2022-09-28 | 49.34 | $16.08 | 1.0M |
| 2022-09-27 | 44.93 | $15.49 | 809435 |
| 2022-09-26 | 45.83 | $15.63 | 650725 |
| 2022-09-23 | 47.91 | $15.95 | 896504 |
| 2022-09-22 | 52.22 | $16.56 | 482299 |
| 2022-09-21 | 50.05 | $16.25 | 680213 |
| 2022-09-20 | 55.79 | $16.99 | 1.0M |
| 2022-09-19 | 60.41 | $17.51 | 618626 |
| 2022-09-16 | 60.96 | $17.57 | 2.3M |
| 2022-09-15 | 62.69 | $17.76 | 1.1M |
| 2022-09-14 | 59.03 | $17.13 | 1.7M |
| 2022-09-13 | 58.54 | $17.05 | 850333 |
| 2022-09-12 | 58.25 | $17.00 | 699124 |
| 2022-09-09 | 59.63 | $17.17 | 995687 |
| 2022-09-08 | 55.31 | $16.44 | 2.0M |
| 2022-09-07 | 50.57 | $15.75 | 1.7M |
| 2022-09-06 | 47.98 | $15.41 | 582205 |
| 2022-09-02 | 44.66 | $15.00 | 795394 |
| 2022-09-01 | 43.41 | $14.85 | 938402 |
| 2022-08-31 | 43.60 | $14.88 | 1.7M |
| 2022-08-30 | 41.01 | $14.56 | 1.2M |
| 2022-08-29 | 44.59 | $15.15 | 376939 |
| 2022-08-26 | 47.39 | $15.57 | 493061 |
| 2022-08-25 | 51.64 | $16.15 | 620052 |
| 2022-08-24 | 50.40 | $15.98 | 634520 |
| 2022-08-23 | 47.55 | $15.60 | 623761 |
| 2022-08-22 | 46.70 | $15.49 | 696398 |
| 2022-08-19 | 46.77 | $15.50 | 717921 |
| 2022-08-18 | 51.91 | $16.25 | 676601 |
| 2022-08-17 | 52.56 | $16.34 | 561631 |
| 2022-08-16 | 52.31 | $16.30 | 646280 |
| 2022-08-15 | 53.82 | $16.52 | 720158 |
| 2022-08-12 | 52.88 | $16.36 | 580120 |
| 2022-08-11 | 53.93 | $16.52 | 516070 |
| 2022-08-10 | 52.76 | $16.31 | 952735 |
| 2022-08-09 | 49.59 | $15.76 | 1.2M |
| 2022-08-08 | 48.03 | $15.50 | 993844 |
| 2022-08-05 | 48.08 | $15.51 | 1.8M |
| 2022-08-04 | 48.40 | $15.57 | 2.3M |
| 2022-08-03 | 44.07 | $14.82 | 2.0M |
| 2022-08-02 | 40.32 | $14.23 | 1.7M |
| 2022-08-01 | 41.08 | $14.40 | 1.5M |
| 2022-07-29 | 41.01 | $14.39 | 8.1M |
| 2022-07-28 | 45.33 | $15.35 | 11.0M |
| 2022-07-27 | 49.00 | $16.07 | 477067 |
| 2022-07-26 | 44.75 | $15.35 | 1.1M |
| 2022-07-25 | 48.71 | $16.09 | 458719 |
| 2022-07-22 | 43.86 | $15.33 | 691424 |
| 2022-07-21 | 45.98 | $15.72 | 486903 |
| 2022-07-20 | 42.02 | $15.14 | 2.1M |
| 2022-07-19 | 42.79 | $15.29 | 599473 |
| 2022-07-18 | 41.84 | $15.15 | 713601 |
| 2022-07-15 | 44.02 | $15.59 | 381469 |
| 2022-07-14 | 46.03 | $15.98 | 545134 |
| 2022-07-13 | 47.19 | $16.20 | 572102 |
| 2022-07-12 | 49.27 | $16.59 | 948680 |
| 2022-07-11 | 45.20 | $15.90 | 462908 |
| 2022-07-08 | 48.02 | $16.43 | 861610 |
| 2022-07-07 | 45.21 | $15.97 | 541077 |
| 2022-07-06 | 45.02 | $15.94 | 609758 |
| 2022-07-05 | 44.19 | $15.80 | 262155 |
| 2022-07-01 | 44.46 | $15.86 | 353418 |
| 2022-06-30 | 40.87 | $15.24 | 571733 |
| 2022-06-29 | 41.03 | $15.28 | 330858 |
| 2022-06-28 | 39.54 | $15.02 | 573102 |
| 2022-06-27 | 42.19 | $15.70 | 517466 |
| 2022-06-24 | 42.79 | $15.85 | 1.1M |
| 2022-06-23 | 40.98 | $15.51 | 1.6M |
| 2022-06-22 | 40.77 | $15.47 | 1.4M |
| 2022-06-21 | 40.87 | $15.50 | 1.8M |
| 2022-06-17 | 41.71 | $15.75 | 3.9M |
| 2022-06-16 | 35.39 | $14.49 | 1.5M |
| 2022-06-15 | 36.49 | $14.86 | 613413 |
| 2022-06-14 | 29.92 | $13.69 | 705558 |
| 2022-06-13 | 27.92 | $13.36 | 748580 |
| 2022-06-10 | 29.65 | $14.07 | 561485 |
| 2022-06-09 | 30.96 | $14.58 | 1.1M |
| 2022-06-08 | 31.74 | $14.88 | 1.2M |
| 2022-06-07 | 33.82 | $15.65 | 1.4M |
| 2022-06-06 | 35.28 | $16.16 | 638142 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.44
2026-07-17
Close Price
$16.26
Vol: 334000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.26
Maximum
-0.63
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -44.44 | $16.26 | 334000 |
| 2026-07-16 | -23.13 | $16.81 | 501344 |
| 2026-07-15 | -41.99 | $16.28 | 500800 |
| 2026-07-14 | -53.38 | $15.96 | 338910 |
| 2026-07-13 | -44.48 | $16.21 | 301100 |
| 2026-07-10 | -43.77 | $16.23 | 257000 |
| 2026-07-09 | -25.98 | $16.73 | 274947 |
| 2026-07-08 | -28.47 | $16.66 | 363223 |
| 2026-07-07 | -12.81 | $17.10 | 322400 |
| 2026-07-06 | -5.38 | $17.11 | 359749 |
| 2026-07-02 | -3.46 | $17.16 | 493847 |
| 2026-07-01 | -18.80 | $16.55 | 493300 |
| 2026-06-30 | -6.37 | $16.56 | 423102 |
| 2026-06-29 | -2.94 | $16.63 | 307000 |
| 2026-06-26 | -18.14 | $16.32 | 414528 |
| 2026-06-25 | -8.70 | $15.91 | 341072 |
| 2026-06-24 | -32.06 | $15.54 | 296647 |
| 2026-06-23 | -55.64 | $15.24 | 418151 |
| 2026-06-22 | -82.72 | $14.93 | 438649 |
| 2026-06-18 | -86.75 | $14.87 | 335500 |
| 2026-06-17 | -87.65 | $14.86 | 667000 |
| 2026-06-16 | -87.74 | $14.99 | 397400 |
| 2026-06-15 | -87.10 | $15.00 | 292200 |
| 2026-06-12 | -81.94 | $15.08 | 276315 |
| 2026-06-11 | -69.57 | $15.29 | 340400 |
| 2026-06-10 | -71.43 | $15.26 | 259000 |
| 2026-06-09 | -47.21 | $15.65 | 474000 |
| 2026-06-08 | -76.40 | $15.18 | 381116 |
| 2026-06-05 | -59.01 | $15.46 | 585329 |
| 2026-06-04 | -65.84 | $15.35 | 388414 |
| 2026-06-03 | -95.65 | $14.87 | 1.1M |
| 2026-06-02 | -97.28 | $14.98 | 590211 |
| 2026-06-01 | -81.60 | $15.39 | 774100 |
| 2026-05-29 | -75.25 | $15.65 | 819818 |
| 2026-05-28 | -75.23 | $15.59 | 287800 |
| 2026-05-27 | -60.00 | $15.72 | 297800 |
| 2026-05-26 | -54.78 | $15.78 | 278545 |
| 2026-05-22 | -42.61 | $15.92 | 264100 |
| 2026-05-21 | -22.61 | $16.15 | 455600 |
| 2026-05-20 | -18.26 | $16.20 | 426100 |
| 2026-05-19 | -18.26 | $16.20 | 290800 |
| 2026-05-18 | -45.86 | $16.11 | 454600 |
| 2026-05-15 | -47.13 | $16.09 | 450900 |
| 2026-05-14 | -45.70 | $16.27 | 428524 |
| 2026-05-13 | -46.77 | $16.25 | 629200 |
| 2026-05-12 | -58.60 | $16.03 | 582456 |
| 2026-05-11 | -58.60 | $16.03 | 780501 |
| 2026-05-08 | -50.54 | $16.18 | 593441 |
| 2026-05-07 | -65.05 | $15.91 | 262686 |
| 2026-05-06 | -60.22 | $16.00 | 446105 |
| 2026-05-05 | -60.22 | $16.00 | 370731 |
| 2026-05-04 | -44.09 | $16.30 | 609604 |
| 2026-05-01 | -43.55 | $16.31 | 712000 |
| 2026-04-30 | -65.59 | $15.90 | 744100 |
| 2026-04-29 | -95.70 | $15.34 | 898218 |
| 2026-04-28 | -81.87 | $15.72 | 549600 |
| 2026-04-27 | -62.63 | $15.88 | 432900 |
| 2026-04-24 | -65.66 | $15.82 | 256300 |
| 2026-04-23 | -67.68 | $15.78 | 560900 |
| 2026-04-22 | -54.04 | $16.05 | 650531 |
| 2026-04-21 | -54.55 | $16.04 | 398844 |
| 2026-04-20 | -18.18 | $16.76 | 219900 |
| 2026-04-17 | -15.15 | $16.82 | 421100 |
| 2026-04-16 | -21.62 | $16.59 | 192700 |
| 2026-04-15 | -5.95 | $16.88 | 232600 |
| 2026-04-14 | -15.14 | $16.71 | 236600 |
| 2026-04-13 | -17.32 | $16.62 | 299848 |
| 2026-04-10 | -24.58 | $16.49 | 340500 |
| 2026-04-09 | -37.38 | $16.48 | 223326 |
| 2026-04-08 | -44.88 | $16.54 | 279759 |
| 2026-04-07 | -69.29 | $15.92 | 383714 |
| 2026-04-06 | -52.76 | $16.34 | 314907 |
| 2026-04-02 | -46.85 | $16.49 | 350430 |
| 2026-04-01 | -44.80 | $16.68 | 753700 |
| 2026-03-31 | -75.16 | $15.90 | 772300 |
| 2026-03-30 | -96.10 | $15.26 | 576800 |
| 2026-03-27 | -99.35 | $15.37 | 316503 |
| 2026-03-26 | -86.35 | $15.89 | 265500 |
| 2026-03-25 | -83.01 | $16.02 | 392489 |
| 2026-03-24 | -93.59 | $15.71 | 490401 |
| 2026-03-23 | -92.22 | $15.84 | 424800 |
| 2026-03-20 | -95.81 | $15.72 | 388521 |
| 2026-03-19 | -87.86 | $16.17 | 623300 |
| 2026-03-18 | -98.64 | $16.02 | 409617 |
| 2026-03-17 | -80.07 | $16.71 | 528540 |
| 2026-03-16 | -88.04 | $16.49 | 476200 |
| 2026-03-13 | -98.55 | $16.20 | 424521 |
| 2026-03-12 | -87.64 | $16.58 | 571805 |
| 2026-03-11 | -53.18 | $17.50 | 296445 |
| 2026-03-10 | -67.42 | $17.12 | 206800 |
| 2026-03-09 | -63.67 | $17.22 | 435200 |
| 2026-03-06 | -69.66 | $17.06 | 357913 |
| 2026-03-05 | -49.44 | $17.60 | 390500 |
| 2026-03-04 | -31.64 | $18.05 | 353900 |
| 2026-03-03 | -34.18 | $17.98 | 434207 |
| 2026-03-02 | -18.55 | $18.41 | 756800 |
| 2026-02-27 | -22.55 | $18.30 | 294225 |
| 2026-02-26 | -15.64 | $18.49 | 396300 |
| 2026-02-25 | -11.64 | $18.60 | 407000 |
| 2026-02-24 | -8.10 | $18.44 | 507400 |
| 2026-02-23 | -6.67 | $17.99 | 386925 |
| 2026-02-20 | -9.23 | $17.94 | 367200 |
| 2026-02-19 | -22.92 | $17.65 | 687034 |
| 2026-02-18 | -13.79 | $17.67 | 1.1M |
| 2026-02-17 | -10.34 | $17.73 | 1.2M |
| 2026-02-13 | -37.23 | $17.03 | 398116 |
| 2026-02-12 | -59.12 | $16.73 | 286734 |
| 2026-02-11 | -39.44 | $17.03 | 230600 |
| 2026-02-10 | -42.01 | $17.15 | 416113 |
| 2026-02-09 | -56.21 | $16.91 | 340500 |
| 2026-02-06 | -50.89 | $17.00 | 352046 |
| 2026-02-05 | -85.80 | $16.41 | 274608 |
| 2026-02-04 | -77.51 | $16.55 | 436900 |
| 2026-02-03 | -98.21 | $16.21 | 458700 |
| 2026-02-02 | -66.46 | $16.77 | 301204 |
| 2026-01-30 | -70.73 | $16.70 | 194707 |
| 2026-01-29 | -61.59 | $16.85 | 140139 |
| 2026-01-28 | -67.07 | $16.76 | 294200 |
| 2026-01-27 | -62.20 | $16.84 | 255005 |
| 2026-01-26 | -60.37 | $16.87 | 141900 |
| 2026-01-23 | -53.66 | $16.98 | 437000 |
| 2026-01-22 | -40.85 | $17.19 | 305223 |
| 2026-01-21 | -36.59 | $17.26 | 537500 |
| 2026-01-20 | -46.95 | $17.09 | 317000 |
| 2026-01-16 | -42.68 | $17.16 | 150947 |
| 2026-01-15 | -25.61 | $17.44 | 282117 |
| 2026-01-14 | -32.93 | $17.32 | 254900 |
| 2026-01-13 | -25.00 | $17.45 | 528400 |
| 2026-01-12 | -12.33 | $17.50 | 469900 |
| 2026-01-09 | -25.56 | $17.21 | 291706 |
| 2026-01-08 | -18.80 | $17.30 | 224746 |
| 2026-01-07 | -11.28 | $17.40 | 389713 |
| 2026-01-06 | -24.37 | $17.12 | 398563 |
| 2026-01-05 | -51.26 | $16.80 | 540841 |
| 2026-01-02 | -81.37 | $16.58 | 630081 |
| 2025-12-31 | -32.35 | $17.08 | 460900 |
| 2025-12-30 | -41.22 | $17.16 | 308939 |
| 2025-12-29 | -32.93 | $17.15 | 201736 |
| 2025-12-26 | -31.14 | $17.18 | 175500 |
| 2025-12-24 | -38.98 | $17.01 | 93100 |
| 2025-12-23 | -32.14 | $16.98 | 222400 |
| 2025-12-22 | -29.77 | $16.92 | 222400 |
| 2025-12-19 | -22.78 | $16.98 | 473900 |
| 2025-12-18 | -24.54 | $16.90 | 360200 |
| 2025-12-17 | -25.15 | $16.88 | 347605 |
| 2025-12-16 | -22.09 | $16.98 | 399100 |
| 2025-12-15 | -18.71 | $17.09 | 385515 |
| 2025-12-12 | -21.78 | $16.99 | 440500 |
| 2025-12-11 | -13.19 | $17.27 | 687800 |
| 2025-12-10 | -29.45 | $16.74 | 439130 |
| 2025-12-09 | -38.04 | $16.46 | 158900 |
| 2025-12-08 | -34.97 | $16.56 | 290500 |
| 2025-12-05 | -26.99 | $16.82 | 234500 |
| 2025-12-04 | -27.30 | $16.81 | 172000 |
| 2025-12-03 | -22.70 | $16.96 | 454800 |
| 2025-12-02 | -19.94 | $17.05 | 704331 |
| 2025-12-01 | -10.55 | $16.56 | 390713 |
| 2025-11-28 | -26.16 | $16.19 | 119500 |
| 2025-11-26 | -25.74 | $16.20 | 197124 |
| 2025-11-25 | -38.82 | $15.89 | 244439 |
| 2025-11-24 | -57.38 | $15.45 | 244500 |
| 2025-11-21 | -73.42 | $15.07 | 403234 |
| 2025-11-20 | -94.94 | $14.56 | 375743 |
| 2025-11-19 | -99.10 | $14.62 | 344285 |
| 2025-11-18 | -77.38 | $15.10 | 1.1M |
| 2025-11-17 | -81.90 | $15.00 | 742624 |
| 2025-11-14 | -54.75 | $15.60 | 434840 |
| 2025-11-13 | -50.68 | $15.69 | 912438 |
| 2025-11-12 | -6.98 | $16.60 | 313149 |
| 2025-11-11 | -14.88 | $16.43 | 571200 |
| 2025-11-10 | -6.80 | $15.97 | 317438 |
| 2025-11-07 | -27.95 | $15.55 | 211800 |
| 2025-11-06 | -21.08 | $15.53 | 589400 |
| 2025-11-05 | -12.11 | $15.73 | 1.1M |
| 2025-11-04 | -44.84 | $15.00 | 648200 |
| 2025-11-03 | -33.63 | $15.25 | 361417 |
| 2025-10-31 | -47.53 | $14.94 | 388744 |
| 2025-10-30 | -38.57 | $15.14 | 1.2M |
| 2025-10-29 | -23.77 | $15.47 | 733392 |
| 2025-10-28 | -35.00 | $15.20 | 511705 |
| 2025-10-27 | -27.27 | $15.37 | 310348 |
| 2025-10-24 | -20.45 | $15.52 | 209800 |
| 2025-10-23 | -5.63 | $15.78 | 269100 |
| 2025-10-22 | -8.92 | $15.71 | 306100 |
| 2025-10-21 | -12.68 | $15.63 | 401600 |
| 2025-10-20 | -7.04 | $15.75 | 867100 |
| 2025-10-17 | -26.79 | $15.00 | 258521 |
| 2025-10-16 | -35.12 | $14.86 | 290502 |
| 2025-10-15 | -31.03 | $14.97 | 224203 |
| 2025-10-14 | -24.44 | $15.13 | 293744 |
| 2025-10-13 | -38.33 | $14.88 | 370530 |
| 2025-10-10 | -69.44 | $14.32 | 1.4M |
| 2025-10-09 | -80.99 | $14.42 | 556500 |
| 2025-10-08 | -60.56 | $14.71 | 385472 |
| 2025-10-07 | -64.08 | $14.66 | 238700 |
| 2025-10-06 | -47.89 | $14.89 | 278100 |
| 2025-10-03 | -26.06 | $15.20 | 298400 |
| 2025-10-02 | -57.04 | $14.76 | 551200 |
| 2025-10-01 | -63.38 | $14.67 | 811100 |
| 2025-09-30 | -35.21 | $15.07 | 609500 |
| 2025-09-29 | -42.96 | $14.96 | 452148 |
| 2025-09-26 | -75.35 | $14.50 | 776111 |
| 2025-09-25 | -84.51 | $14.37 | 909000 |
| 2025-09-24 | -47.06 | $15.01 | 424537 |
| 2025-09-23 | -41.18 | $15.08 | 386200 |
| 2025-09-22 | -26.89 | $15.25 | 534620 |
| 2025-09-19 | -31.93 | $15.19 | 1.2M |
| 2025-09-18 | -14.29 | $15.38 | 373605 |
| 2025-09-17 | -33.83 | $15.12 | 322647 |
| 2025-09-16 | -50.00 | $14.90 | 851109 |
| 2025-09-15 | -25.00 | $15.23 | 355800 |
| 2025-09-12 | -28.03 | $15.19 | 310300 |
| 2025-09-11 | -15.09 | $15.32 | 308604 |
| 2025-09-10 | -32.18 | $15.00 | 379152 |
| 2025-09-09 | -13.33 | $15.30 | 362300 |
| 2025-09-08 | -1.97 | $15.52 | 722818 |
| 2025-09-05 | -4.52 | $15.01 | 744936 |
| 2025-09-04 | -31.61 | $14.59 | 235900 |
| 2025-09-03 | -29.03 | $14.63 | 556536 |
| 2025-09-02 | -15.23 | $14.81 | 440100 |
| 2025-08-29 | -27.15 | $14.63 | 464600 |
| 2025-08-28 | -26.63 | $14.55 | 470900 |
| 2025-08-27 | -25.13 | $14.55 | 567516 |
| 2025-08-26 | -33.82 | $14.44 | 410500 |
| 2025-08-25 | -29.41 | $14.53 | 250800 |
| 2025-08-22 | -9.31 | $14.94 | 935842 |
| 2025-08-21 | -30.88 | $14.50 | 1.2M |
| 2025-08-20 | -28.92 | $14.54 | 670600 |
| 2025-08-19 | -25.49 | $14.61 | 256345 |
| 2025-08-18 | -32.84 | $14.46 | 249800 |
| 2025-08-15 | -28.43 | $14.55 | 737838 |
| 2025-08-14 | -51.47 | $14.08 | 291509 |
| 2025-08-13 | -47.06 | $14.17 | 362500 |
| 2025-08-12 | -66.67 | $13.77 | 349800 |
| 2025-08-11 | -73.53 | $13.63 | 585800 |
| 2025-08-08 | -73.04 | $13.64 | 452200 |
| 2025-08-07 | -65.20 | $13.80 | 1.2M |
| 2025-08-06 | -50.00 | $14.11 | 564500 |
| 2025-08-05 | -33.82 | $14.44 | 2.4M |
| 2025-08-04 | -69.12 | $13.72 | 662200 |
| 2025-08-01 | -79.90 | $13.50 | 1.2M |
| 2025-07-31 | -73.53 | $13.63 | 1.3M |
| 2025-07-30 | -74.74 | $13.71 | 2.7M |
| 2025-07-29 | -14.98 | $14.65 | 1.6M |
| 2025-07-28 | -16.46 | $14.44 | 1.2M |
| 2025-07-25 | -7.00 | $14.32 | 1.8M |
| 2025-07-24 | -21.05 | $13.97 | 1.0M |
| 2025-07-23 | -10.12 | $14.24 | 1.6M |
| 2025-07-22 | -2.05 | $14.30 | 447645 |
| 2025-07-21 | -15.44 | $13.93 | 330840 |
| 2025-07-18 | -16.25 | $13.90 | 294400 |
| 2025-07-17 | -5.84 | $14.18 | 396625 |
| 2025-07-16 | -13.06 | $13.97 | 646315 |
| 2025-07-15 | -21.99 | $13.71 | 312100 |
| 2025-07-14 | -23.02 | $13.68 | 375900 |
| 2025-07-11 | -16.15 | $13.88 | 388600 |
| 2025-07-10 | -5.15 | $14.20 | 376510 |
| 2025-07-09 | -9.38 | $14.05 | 911900 |
| 2025-07-08 | -11.11 | $14.00 | 1.0M |
| 2025-07-07 | -6.32 | $13.81 | 1.4M |
| 2025-07-03 | -3.56 | $13.88 | 618722 |
| 2025-07-02 | -0.85 | $13.76 | 1.1M |
| 2025-07-01 | -10.08 | $13.45 | 1.4M |
| 2025-06-30 | -14.35 | $13.01 | 1.7M |
| 2025-06-27 | -20.27 | $12.40 | 1.1M |
| 2025-06-26 | -42.57 | $12.07 | 457700 |
| 2025-06-25 | -35.81 | $12.17 | 653745 |
| 2025-06-24 | -44.59 | $12.04 | 508878 |
| 2025-06-23 | -40.94 | $12.00 | 818452 |
| 2025-06-20 | -56.73 | $11.73 | 679313 |
| 2025-06-18 | -67.25 | $11.55 | 387007 |
| 2025-06-17 | -65.50 | $11.58 | 569639 |
| 2025-06-16 | -29.24 | $12.20 | 525400 |
| 2025-06-13 | -21.64 | $12.33 | 941728 |
| 2025-06-12 | -15.20 | $12.44 | 400800 |
| 2025-06-11 | -11.11 | $12.51 | 666500 |
| 2025-06-10 | -1.24 | $12.58 | 1.3M |
| 2025-06-09 | -23.85 | $11.98 | 783334 |
| 2025-06-06 | -45.38 | $11.70 | 447344 |
| 2025-06-05 | -52.31 | $11.61 | 525933 |
| 2025-06-04 | -54.17 | $11.51 | 235400 |
| 2025-06-03 | -54.11 | $11.50 | 739711 |
| 2025-06-02 | -57.53 | $11.45 | 562500 |
| 2025-05-30 | -56.16 | $11.47 | 428000 |
| 2025-05-29 | -39.04 | $11.72 | 428408 |
| 2025-05-28 | -45.11 | $11.46 | 530141 |
| 2025-05-27 | -60.98 | $11.80 | 667900 |
| 2025-05-23 | -76.14 | $11.29 | 559805 |
| 2025-05-22 | -77.27 | $11.25 | 540345 |
| 2025-05-21 | -78.98 | $11.19 | 625748 |
| 2025-05-20 | -63.07 | $11.75 | 1.5M |
| 2025-05-19 | -62.50 | $11.77 | 767504 |
| 2025-05-16 | -62.78 | $11.76 | 370545 |
| 2025-05-15 | -61.65 | $11.80 | 586100 |
| 2025-05-14 | -68.75 | $11.55 | 1.2M |
| 2025-05-13 | -62.78 | $11.76 | 899700 |
| 2025-05-12 | -59.09 | $11.89 | 1.1M |
| 2025-05-09 | -76.70 | $11.27 | 657308 |
| 2025-05-08 | -70.17 | $11.50 | 653600 |
| 2025-05-07 | -73.01 | $11.40 | 611900 |
| 2025-05-06 | -87.22 | $10.90 | 1.6M |
| 2025-05-05 | -73.86 | $11.37 | 1.6M |
| 2025-05-02 | -70.17 | $11.50 | 1.9M |
| 2025-05-01 | -69.02 | $11.59 | 2.0M |
| 2025-04-30 | -71.61 | $11.56 | 4.1M |
| 2025-04-29 | -20.68 | $13.72 | 623300 |
| 2025-04-28 | -24.53 | $13.66 | 837230 |
| 2025-04-25 | -22.88 | $13.73 | 531000 |
| 2025-04-24 | -29.57 | $13.89 | 865100 |
| 2025-04-23 | -58.77 | $12.74 | 613218 |
| 2025-04-22 | -63.88 | $12.49 | 603850 |
| 2025-04-21 | -71.71 | $12.05 | 642400 |
| 2025-04-17 | -71.53 | $12.06 | 845200 |
| 2025-04-16 | -75.27 | $11.85 | 423040 |
| 2025-04-15 | -73.84 | $11.93 | 563500 |
| 2025-04-14 | -68.15 | $12.25 | 850510 |
| 2025-04-11 | -83.27 | $11.40 | 624000 |
| 2025-04-10 | -84.70 | $11.32 | 1.1M |
| 2025-04-09 | -63.17 | $12.53 | 1.4M |
| 2025-04-08 | -97.69 | $11.00 | 784418 |
| 2025-04-07 | -86.45 | $11.87 | 652521 |
| 2025-04-04 | -95.95 | $12.11 | 1.2M |
| 2025-04-03 | -97.53 | $12.99 | 1.1M |
| 2025-04-02 | -79.30 | $14.35 | 425705 |
| 2025-04-01 | -90.31 | $14.10 | 882300 |
| 2025-03-31 | -72.69 | $14.50 | 1.9M |
| 2025-03-28 | -88.99 | $14.13 | 1.8M |
| 2025-03-27 | -52.04 | $15.00 | 2.9M |
| 2025-03-26 | -44.44 | $15.67 | 373230 |
| 2025-03-25 | -24.07 | $15.89 | 457318 |
| 2025-03-24 | -22.22 | $15.91 | 408600 |
| 2025-03-21 | -54.63 | $15.56 | 162600 |
| 2025-03-20 | -37.04 | $15.75 | 359200 |
| 2025-03-19 | -66.13 | $15.49 | 216008 |
| 2025-03-18 | -73.20 | $15.48 | 236700 |
| 2025-03-17 | -78.43 | $15.40 | 218700 |
| 2025-03-14 | -84.44 | $15.35 | 278300 |
| 2025-03-13 | -93.33 | $15.19 | 304600 |
| 2025-03-12 | -92.61 | $15.24 | 474621 |
| 2025-03-11 | -87.01 | $15.53 | 725031 |
| 2025-03-10 | -71.32 | $15.90 | 612900 |
| 2025-03-07 | -56.62 | $16.10 | 616100 |
| 2025-03-06 | -64.71 | $15.99 | 481347 |
| 2025-03-05 | -91.56 | $15.70 | 591631 |
| 2025-03-04 | -85.33 | $15.84 | 541600 |
| 2025-03-03 | -88.79 | $15.86 | 494949 |
| 2025-02-28 | -82.65 | $16.00 | 709463 |
| 2025-02-27 | -92.86 | $15.80 | 574848 |
| 2025-02-26 | -90.48 | $15.86 | 727973 |
| 2025-02-25 | -86.11 | $15.97 | 483000 |
| 2025-02-24 | -92.46 | $15.81 | 497605 |
| 2025-02-21 | -94.84 | $15.75 | 589710 |
| 2025-02-20 | -89.29 | $15.89 | 1.4M |
| 2025-02-19 | -73.02 | $16.30 | 1.2M |
| 2025-02-18 | -77.49 | $16.35 | 605288 |
| 2025-02-14 | -74.89 | $16.41 | 341100 |
| 2025-02-13 | -64.94 | $16.64 | 532400 |
| 2025-02-12 | -73.59 | $16.44 | 659200 |
| 2025-02-11 | -88.31 | $16.10 | 281420 |
| 2025-02-10 | -82.25 | $16.24 | 711070 |
| 2025-02-07 | -95.33 | $16.10 | 554441 |
| 2025-02-06 | -97.44 | $16.06 | 4.0M |
| 2025-02-05 | -36.65 | $17.75 | 309709 |
| 2025-02-04 | -52.17 | $17.50 | 316719 |
| 2025-02-03 | -55.28 | $17.45 | 464104 |
| 2025-01-31 | -65.93 | $17.35 | 362000 |
| 2025-01-30 | -49.45 | $17.65 | 358300 |
| 2025-01-29 | -36.81 | $17.88 | 679014 |
| 2025-01-28 | -62.64 | $17.41 | 507929 |
| 2025-01-27 | -60.44 | $17.45 | 507510 |
| 2025-01-24 | -74.73 | $17.19 | 580500 |
| 2025-01-23 | -93.41 | $16.85 | 879117 |
| 2025-01-22 | -82.68 | $17.07 | 1.3M |
| 2025-01-21 | -76.54 | $17.18 | 833200 |
| 2025-01-17 | -73.09 | $17.36 | 711230 |
| 2025-01-16 | -69.51 | $17.44 | 855400 |
| 2025-01-15 | -77.13 | $17.27 | 193534 |
| 2025-01-14 | -78.48 | $17.24 | 595000 |
| 2025-01-13 | -88.52 | $17.37 | 406600 |
| 2025-01-10 | -86.62 | $17.76 | 586937 |
| 2025-01-08 | -83.76 | $18.08 | 398500 |
| 2025-01-07 | -89.49 | $17.90 | 469153 |
| 2025-01-06 | -97.45 | $17.65 | 390000 |
| 2025-01-03 | -94.59 | $17.74 | 290000 |
| 2025-01-02 | -86.31 | $18.00 | 342200 |
| 2024-12-31 | -84.39 | $18.06 | 312600 |
| 2024-12-30 | -92.99 | $17.79 | 386014 |
| 2024-12-27 | -87.26 | $17.97 | 291200 |
| 2024-12-26 | -81.85 | $18.14 | 217729 |
| 2024-12-24 | -90.76 | $17.86 | 165300 |
| 2024-12-23 | -91.72 | $17.83 | 508900 |
| 2024-12-20 | -90.33 | $18.00 | 401500 |
| 2024-12-19 | -92.00 | $17.95 | 349400 |
| 2024-12-18 | -82.33 | $18.24 | 438600 |
| 2024-12-17 | -62.00 | $18.85 | 361626 |
| 2024-12-16 | -72.00 | $18.55 | 447620 |
| 2024-12-13 | -70.33 | $18.60 | 756145 |
| 2024-12-12 | -69.67 | $18.62 | 923241 |
| 2024-12-11 | -85.00 | $18.16 | 3.1M |
| 2024-12-10 | -3.55 | $20.65 | 911800 |
| 2024-12-09 | -39.05 | $20.05 | 562338 |
| 2024-12-06 | -37.87 | $20.07 | 173320 |
| 2024-12-05 | -47.34 | $19.91 | 232405 |
| 2024-12-04 | -57.40 | $19.74 | 172000 |
| 2024-12-03 | -61.54 | $19.67 | 259555 |
| 2024-12-02 | -73.37 | $19.47 | 246300 |
| 2024-11-29 | -67.72 | $19.82 | 149100 |
| 2024-11-27 | -58.23 | $19.97 | 127273 |
| 2024-11-26 | -73.01 | $19.75 | 322800 |
| 2024-11-25 | -77.91 | $19.67 | 221700 |
| 2024-11-22 | -84.05 | $19.57 | 363734 |
| 2024-11-21 | -69.33 | $19.81 | 243674 |
| 2024-11-20 | -95.71 | $19.38 | 146600 |
| 2024-11-19 | -92.67 | $19.55 | 285300 |
| 2024-11-18 | -78.67 | $19.76 | 656200 |
| 2024-11-15 | -84.00 | $19.68 | 465900 |
| 2024-11-14 | -92.64 | $19.57 | 291100 |
| 2024-11-13 | -80.98 | $19.76 | 456500 |
| 2024-11-12 | -94.48 | $19.54 | 483535 |
| 2024-11-11 | -50.57 | $20.45 | 456008 |
| 2024-11-08 | -80.09 | $20.00 | 330510 |
| 2024-11-07 | -57.37 | $20.25 | 340200 |
| 2024-11-06 | -60.59 | $19.83 | 308200 |
| 2024-11-05 | -54.02 | $19.81 | 776800 |
| 2024-11-04 | -50.70 | $19.87 | 905100 |
| 2024-11-01 | -32.87 | $20.51 | 530734 |
| 2024-10-31 | -39.28 | $20.28 | 610300 |
| 2024-10-30 | -34.82 | $20.44 | 494200 |
| 2024-10-29 | -25.91 | $20.76 | 497834 |
| 2024-10-28 | -36.77 | $20.37 | 214900 |
| 2024-10-25 | -34.26 | $20.46 | 305147 |
| 2024-10-24 | -42.06 | $20.18 | 488800 |
| 2024-10-23 | -44.85 | $20.08 | 648000 |
| 2024-10-22 | -37.33 | $20.35 | 754781 |
| 2024-10-21 | -28.13 | $20.68 | 1.1M |
| 2024-10-18 | -29.53 | $20.63 | 876828 |
| 2024-10-17 | -21.17 | $20.93 | 787446 |
| 2024-10-16 | -25.63 | $20.77 | 578221 |
| 2024-10-15 | -26.46 | $20.74 | 1.7M |
| 2024-10-14 | -19.85 | $20.87 | 2.9M |
| 2024-10-11 | -43.34 | $19.47 | 307847 |
| 2024-10-10 | -33.63 | $19.12 | 231541 |
| 2024-10-09 | -38.28 | $18.86 | 442511 |
| 2024-10-08 | -46.15 | $18.42 | 503600 |
| 2024-10-07 | -39.71 | $18.78 | 244400 |
| 2024-10-04 | -35.78 | $19.00 | 218100 |
| 2024-10-03 | -37.92 | $18.88 | 253324 |
| 2024-10-02 | -34.70 | $19.06 | 440200 |
| 2024-10-01 | -33.27 | $19.14 | 373400 |
| 2024-09-30 | -30.59 | $19.29 | 703453 |
| 2024-09-27 | -36.67 | $18.95 | 133423 |
| 2024-09-26 | -35.06 | $19.04 | 172139 |
| 2024-09-25 | -35.42 | $19.02 | 447433 |
| 2024-09-24 | -32.02 | $19.21 | 667200 |
| 2024-09-23 | -27.19 | $19.48 | 1.2M |
| 2024-09-20 | -18.60 | $19.96 | 616622 |
| 2024-09-19 | -17.89 | $20.00 | 1.6M |
| 2024-09-18 | -17.89 | $20.00 | 3.1M |
| 2024-09-17 | -0.63 | $18.56 | 1.5M |
| 2024-09-16 | -17.30 | $17.80 | 6.1M |
| 2024-09-13 | -89.55 | $15.55 | 150800 |
| 2024-09-12 | -94.83 | $15.65 | 195419 |
| 2024-09-11 | -62.84 | $15.82 | 118300 |
| 2024-09-10 | -55.41 | $15.93 | 171400 |
| 2024-09-09 | -67.57 | $15.75 | 151400 |
| 2024-09-06 | -56.76 | $15.91 | 473703 |
| 2024-09-05 | -58.11 | $15.89 | 183700 |
| 2024-09-04 | -29.73 | $16.31 | 183200 |
| 2024-09-03 | -33.78 | $16.25 | 503630 |
| 2024-08-30 | -3.94 | $16.43 | 245600 |
| 2024-08-29 | -49.03 | $16.00 | 166400 |
| 2024-08-28 | -65.91 | $16.11 | 171000 |
| 2024-08-27 | -60.98 | $16.24 | 124800 |
| 2024-08-26 | -68.18 | $16.05 | 192326 |
| 2024-08-23 | -59.85 | $16.27 | 161410 |
| 2024-08-22 | -70.45 | $15.99 | 187546 |
| 2024-08-21 | -65.15 | $16.13 | 345343 |
| 2024-08-20 | -46.32 | $16.09 | 292336 |
| 2024-08-19 | -47.37 | $16.05 | 420398 |
| 2024-08-16 | -48.68 | $16.00 | 189944 |
| 2024-08-15 | -46.05 | $16.10 | 778138 |
| 2024-08-14 | -64.21 | $15.41 | 258918 |
| 2024-08-13 | -62.11 | $15.49 | 398900 |
| 2024-08-12 | -61.58 | $15.51 | 435800 |
| 2024-08-09 | -55.53 | $15.74 | 434400 |
| 2024-08-08 | -52.63 | $15.85 | 868000 |
| 2024-08-07 | -67.37 | $15.29 | 625900 |
| 2024-08-06 | -50.26 | $15.94 | 1.7M |
| 2024-08-05 | -64.47 | $15.40 | 1.3M |
| 2024-08-02 | -40.00 | $16.33 | 735429 |
| 2024-08-01 | -26.05 | $16.86 | 1.1M |
| 2024-07-31 | -8.12 | $17.22 | 1.6M |
| 2024-07-30 | -16.57 | $16.87 | 1.3M |
| 2024-07-29 | -21.60 | $16.70 | 2.1M |
| 2024-07-26 | -47.93 | $15.81 | 416900 |
| 2024-07-25 | -56.21 | $15.53 | 759300 |
| 2024-07-24 | -37.28 | $16.17 | 6.0M |
| 2024-07-23 | -13.25 | $17.03 | 837941 |
| 2024-07-22 | -4.30 | $17.30 | 474025 |
| 2024-07-19 | -14.90 | $16.98 | 437257 |
| 2024-07-18 | -16.56 | $16.93 | 983685 |
| 2024-07-17 | -8.59 | $16.75 | 829549 |
| 2024-07-16 | -4.66 | $16.66 | 489295 |
| 2024-07-15 | -15.88 | $15.84 | 262459 |
| 2024-07-12 | -10.00 | $15.94 | 281496 |
| 2024-07-11 | -3.87 | $15.90 | 320900 |
| 2024-07-10 | -15.20 | $15.47 | 269427 |
| 2024-07-09 | -13.21 | $15.33 | 270100 |
| 2024-07-08 | -35.88 | $15.25 | 523031 |
| 2024-07-05 | -76.34 | $14.72 | 303260 |
| 2024-07-03 | -80.92 | $14.66 | 82921 |
| 2024-07-02 | -80.92 | $14.66 | 333379 |
| 2024-07-01 | -86.26 | $14.59 | 407297 |
| 2024-06-28 | -91.60 | $14.52 | 669515 |
| 2024-06-27 | -81.20 | $14.77 | 234643 |
| 2024-06-26 | -81.20 | $14.77 | 261604 |
| 2024-06-25 | -70.94 | $14.89 | 384482 |
| 2024-06-24 | -66.67 | $14.94 | 425275 |
| 2024-06-21 | -67.52 | $14.93 | 740472 |
| 2024-06-20 | -52.07 | $15.09 | 371798 |
| 2024-06-18 | -77.17 | $14.74 | 296278 |
| 2024-06-17 | -61.42 | $14.94 | 270156 |
| 2024-06-14 | -49.61 | $15.09 | 133546 |
| 2024-06-13 | -66.93 | $14.87 | 191691 |
| 2024-06-12 | -64.57 | $14.90 | 169665 |
| 2024-06-11 | -59.84 | $14.96 | 222683 |
| 2024-06-10 | -55.91 | $15.01 | 111127 |
| 2024-06-07 | -31.50 | $15.32 | 208006 |
| 2024-06-06 | -16.26 | $15.48 | 199120 |
| 2024-06-05 | -14.88 | $15.48 | 197620 |
| 2024-06-04 | -39.67 | $15.18 | 236175 |
| 2024-06-03 | -17.65 | $15.39 | 281943 |
| 2024-05-31 | -15.02 | $15.34 | 284666 |
| 2024-05-30 | -10.80 | $15.39 | 373463 |
| 2024-05-29 | -10.73 | $15.24 | 282891 |
| 2024-05-28 | -6.44 | $15.34 | 306690 |
| 2024-05-24 | -20.17 | $15.02 | 259816 |
| 2024-05-23 | -33.48 | $14.71 | 319115 |
| 2024-05-22 | -33.91 | $14.70 | 468044 |
| 2024-05-21 | -38.63 | $14.59 | 147311 |
| 2024-05-20 | -42.06 | $14.51 | 221521 |
| 2024-05-17 | -36.05 | $14.65 | 632656 |
| 2024-05-16 | -10.73 | $15.24 | 284953 |
| 2024-05-15 | -21.46 | $14.99 | 205084 |
| 2024-05-14 | -25.75 | $14.89 | 292066 |
| 2024-05-13 | -30.90 | $14.77 | 427560 |
| 2024-05-10 | -3.02 | $15.41 | 379635 |
| 2024-05-09 | -2.29 | $15.29 | 724327 |
| 2024-05-08 | -43.69 | $14.81 | 922230 |
| 2024-05-07 | -40.61 | $14.90 | 830561 |
| 2024-05-06 | -61.79 | $14.44 | 1.5M |
| 2024-05-03 | -87.02 | $13.60 | 533395 |
| 2024-05-02 | -79.35 | $13.86 | 1.2M |
| 2024-05-01 | -96.78 | $13.74 | 1.7M |
| 2024-04-30 | -74.92 | $14.54 | 372167 |
| 2024-04-29 | -57.28 | $15.12 | 280956 |
| 2024-04-26 | -72.19 | $14.79 | 186402 |
| 2024-04-25 | -74.19 | $14.76 | 251276 |
| 2024-04-24 | -70.43 | $14.90 | 321957 |
| 2024-04-23 | -71.77 | $14.85 | 352034 |
| 2024-04-22 | -77.42 | $14.64 | 572518 |
| 2024-04-19 | -77.42 | $14.64 | 259415 |
| 2024-04-18 | -86.02 | $14.32 | 552422 |
| 2024-04-17 | -86.29 | $14.31 | 342239 |
| 2024-04-16 | -92.74 | $14.07 | 498058 |
| 2024-04-15 | -86.56 | $14.30 | 862852 |
| 2024-04-12 | -88.17 | $14.24 | 1.7M |
| 2024-04-11 | -71.59 | $15.00 | 2.3M |
| 2024-04-10 | -94.95 | $15.64 | 313712 |
| 2024-04-09 | -70.71 | $16.12 | 341684 |
| 2024-04-08 | -55.56 | $16.42 | 294255 |
| 2024-04-05 | -54.04 | $16.45 | 206141 |
| 2024-04-04 | -68.18 | $16.17 | 363313 |
| 2024-04-03 | -52.02 | $16.49 | 558284 |
| 2024-04-02 | -55.56 | $16.42 | 356640 |
| 2024-04-01 | -23.23 | $17.06 | 270064 |
| 2024-03-28 | -11.11 | $17.30 | 365527 |
| 2024-03-27 | -10.70 | $17.21 | 263502 |
| 2024-03-26 | -12.10 | $16.92 | 238344 |
| 2024-03-25 | -41.44 | $16.60 | 387421 |
| 2024-03-22 | -69.42 | $16.17 | 317638 |
| 2024-03-21 | -75.00 | $16.08 | 325083 |
| 2024-03-20 | -70.37 | $16.18 | 346375 |
| 2024-03-19 | -75.60 | $15.81 | 294718 |
| 2024-03-18 | -55.27 | $15.76 | 251322 |
| 2024-03-15 | -47.95 | $15.95 | 235183 |
| 2024-03-14 | -50.14 | $15.87 | 145635 |
| 2024-03-13 | -41.69 | $16.17 | 270108 |
| 2024-03-12 | -41.28 | $16.09 | 289564 |
| 2024-03-11 | -33.33 | $16.40 | 172536 |
| 2024-03-08 | -33.91 | $16.33 | 148910 |
| 2024-03-07 | -29.80 | $16.49 | 213205 |
| 2024-03-06 | -28.57 | $16.54 | 273949 |
| 2024-03-05 | -43.84 | $15.92 | 364374 |
| 2024-03-04 | -28.43 | $16.54 | 238063 |
| 2024-03-01 | -30.15 | $16.47 | 593423 |
| 2024-02-29 | -29.41 | $16.50 | 409084 |
| 2024-02-28 | -20.83 | $16.85 | 484013 |
| 2024-02-27 | -14.46 | $17.11 | 456147 |
| 2024-02-26 | -20.10 | $16.88 | 592299 |
| 2024-02-23 | -2.45 | $17.60 | 682493 |
| 2024-02-22 | -6.80 | $17.32 | 1.6M |
| 2024-02-21 | -1.00 | $16.60 | 1.5M |
| 2024-02-20 | -21.14 | $14.59 | 837821 |
| 2024-02-16 | -36.70 | $14.31 | 344379 |
| 2024-02-15 | -53.03 | $14.24 | 346296 |
| 2024-02-14 | -52.48 | $14.29 | 547712 |
| 2024-02-13 | -71.23 | $14.04 | 374573 |
| 2024-02-12 | -41.24 | $14.66 | 467457 |
| 2024-02-09 | -77.66 | $14.04 | 367134 |
| 2024-02-08 | -86.17 | $13.88 | 284416 |
| 2024-02-07 | -85.59 | $13.94 | 433707 |
| 2024-02-06 | -73.02 | $14.30 | 708653 |
| 2024-02-05 | -98.32 | $13.68 | 236949 |
| 2024-02-02 | -94.43 | $13.98 | 307768 |
| 2024-02-01 | -92.84 | $14.09 | 404157 |
| 2024-01-31 | -99.38 | $14.01 | 325159 |
| 2024-01-30 | -91.72 | $14.36 | 334923 |
| 2024-01-29 | -85.99 | $14.54 | 679241 |
| 2024-01-26 | -92.58 | $14.37 | 536134 |
| 2024-01-25 | -90.32 | $14.44 | 368398 |
| 2024-01-24 | -95.47 | $14.29 | 262500 |
| 2024-01-23 | -90.61 | $14.44 | 220443 |
| 2024-01-22 | -93.85 | $14.34 | 333596 |
| 2024-01-19 | -93.31 | $14.59 | 277856 |
| 2024-01-18 | -89.69 | $14.89 | 419444 |
| 2024-01-17 | -95.80 | $14.73 | 291605 |
| 2024-01-16 | -86.31 | $15.16 | 928913 |
| 2024-01-12 | -83.82 | $15.22 | 227797 |
| 2024-01-11 | -85.89 | $15.11 | 383724 |
| 2024-01-10 | -72.31 | $15.36 | 750889 |
| 2024-01-09 | -57.31 | $15.75 | 1.1M |
| 2024-01-08 | -52.31 | $15.88 | 1.2M |
| 2024-01-05 | -32.69 | $16.39 | 233907 |
| 2024-01-04 | -32.31 | $16.40 | 410243 |
| 2024-01-03 | -32.69 | $16.39 | 344425 |
| 2024-01-02 | -12.31 | $16.92 | 546735 |
| 2023-12-29 | -6.92 | $17.06 | 605972 |
| 2023-12-28 | -4.02 | $16.79 | 520457 |
| 2023-12-27 | -5.24 | $16.45 | 519621 |
| 2023-12-26 | -19.38 | $15.93 | 182338 |
| 2023-12-22 | -27.50 | $15.80 | 351863 |
| 2023-12-21 | -28.75 | $15.78 | 332666 |
| 2023-12-20 | -58.13 | $15.31 | 540589 |
| 2023-12-19 | -50.63 | $15.43 | 830615 |
| 2023-12-18 | -73.75 | $15.06 | 562866 |
| 2023-12-15 | -66.88 | $15.17 | 834467 |
| 2023-12-14 | -26.25 | $15.82 | 524284 |
| 2023-12-13 | -54.44 | $15.46 | 3.8M |
| 2023-12-12 | -86.11 | $14.89 | 747298 |
| 2023-12-11 | -80.84 | $15.09 | 933717 |
| 2023-12-08 | -46.71 | $15.66 | 1.2M |
| 2023-12-07 | -67.98 | $15.34 | 1.1M |
| 2023-12-06 | -80.10 | $15.17 | 1.5M |
| 2023-12-05 | -82.59 | $15.12 | 1.2M |
| 2023-12-04 | -54.05 | $15.82 | 582752 |
| 2023-12-01 | -74.39 | $15.45 | 398586 |
| 2023-11-30 | -75.89 | $15.41 | 341011 |
| 2023-11-29 | -82.30 | $15.24 | 505759 |
| 2023-11-28 | -99.42 | $14.87 | 449669 |
| 2023-11-27 | -99.55 | $15.21 | 182744 |
| 2023-11-24 | -88.76 | $15.45 | 58956 |
| 2023-11-22 | -97.30 | $15.26 | 273203 |
| 2023-11-21 | -100.00 | $15.25 | 274436 |
| 2023-11-20 | -88.45 | $15.74 | 331303 |
| 2023-11-17 | -93.70 | $15.64 | 623222 |
| 2023-11-16 | -95.62 | $15.68 | 223011 |
| 2023-11-15 | -78.08 | $16.00 | 398100 |
| 2023-11-14 | -63.29 | $16.27 | 368425 |
| 2023-11-13 | -87.17 | $15.84 | 556252 |
| 2023-11-10 | -76.47 | $16.04 | 184068 |
| 2023-11-09 | -76.47 | $16.04 | 274808 |
| 2023-11-08 | -51.87 | $16.50 | 96646 |
| 2023-11-07 | -47.50 | $16.65 | 103366 |
| 2023-11-06 | -50.25 | $16.61 | 105937 |
| 2023-11-03 | -24.14 | $17.14 | 374858 |
| 2023-11-02 | -36.45 | $16.89 | 566457 |
| 2023-11-01 | -54.68 | $16.52 | 849304 |
| 2023-10-31 | -73.40 | $16.14 | 790978 |
| 2023-10-30 | -65.02 | $16.31 | 566607 |
| 2023-10-27 | -91.13 | $15.78 | 216952 |
| 2023-10-26 | -93.01 | $15.90 | 567266 |
| 2023-10-25 | -89.40 | $16.28 | 211238 |
| 2023-10-24 | -61.59 | $16.70 | 213782 |
| 2023-10-23 | -84.77 | $16.35 | 271986 |
| 2023-10-20 | -47.68 | $16.91 | 140498 |
| 2023-10-19 | -62.91 | $16.68 | 123201 |
| 2023-10-18 | -41.72 | $17.00 | 101153 |
| 2023-10-17 | -25.77 | $17.33 | 240455 |
| 2023-10-16 | -57.06 | $16.82 | 239471 |
| 2023-10-13 | -84.66 | $16.37 | 298349 |
| 2023-10-12 | -65.92 | $16.68 | 214057 |
| 2023-10-11 | -36.63 | $17.21 | 277603 |
| 2023-10-10 | -16.28 | $17.56 | 445414 |
| 2023-10-09 | -52.65 | $16.97 | 246946 |
| 2023-10-06 | -34.26 | $17.30 | 698566 |
| 2023-10-05 | -42.62 | $17.15 | 313462 |
| 2023-10-04 | -64.90 | $16.75 | 309305 |
| 2023-10-03 | -91.21 | $16.28 | 584956 |
| 2023-10-02 | -89.18 | $16.36 | 862040 |
| 2023-09-29 | -72.33 | $16.95 | 548747 |
| 2023-09-28 | -84.62 | $16.80 | 597261 |
| 2023-09-27 | -85.00 | $16.81 | 234859 |
| 2023-09-26 | -81.67 | $17.05 | 301117 |
| 2023-09-25 | -74.44 | $17.18 | 623176 |
| 2023-09-22 | -82.90 | $17.05 | 199910 |
| 2023-09-21 | -97.09 | $16.81 | 322493 |
| 2023-09-20 | -82.52 | $17.26 | 543488 |
| 2023-09-19 | -76.65 | $17.50 | 377414 |
| 2023-09-18 | -72.46 | $17.64 | 294993 |
| 2023-09-15 | -73.95 | $17.59 | 324287 |
| 2023-09-14 | -70.06 | $17.72 | 235942 |
| 2023-09-13 | -71.56 | $17.67 | 313031 |
| 2023-09-12 | -70.36 | $17.71 | 413180 |
| 2023-09-11 | -71.86 | $17.66 | 488927 |
| 2023-09-08 | -84.43 | $17.24 | 1.1M |
| 2023-09-07 | -93.75 | $17.21 | 954973 |
| 2023-09-06 | -96.73 | $17.69 | 278000 |
| 2023-09-05 | -89.39 | $17.87 | 190847 |
| 2023-09-01 | -88.66 | $17.95 | 357364 |
| 2023-08-31 | -98.61 | $17.93 | 652321 |
| 2023-08-30 | -83.57 | $18.28 | 270446 |
| 2023-08-29 | -81.86 | $18.36 | 291133 |
| 2023-08-28 | -87.34 | $18.23 | 342295 |
| 2023-08-25 | -94.09 | $18.07 | 736578 |
| 2023-08-24 | -70.31 | $18.69 | 481713 |
| 2023-08-23 | -31.44 | $19.58 | 121418 |
| 2023-08-22 | -37.55 | $19.44 | 637336 |
| 2023-08-21 | -41.92 | $19.34 | 291777 |
| 2023-08-18 | -49.38 | $19.23 | 404914 |
| 2023-08-17 | -61.09 | $19.01 | 986982 |
| 2023-08-16 | -69.65 | $18.79 | 500927 |
| 2023-08-15 | -82.10 | $18.47 | 234028 |
| 2023-08-14 | -67.68 | $18.86 | 363091 |
| 2023-08-11 | -74.52 | $18.80 | 727121 |
| 2023-08-10 | -95.60 | $18.19 | 286316 |
| 2023-08-09 | -96.44 | $18.25 | 112170 |
| 2023-08-08 | -85.11 | $18.60 | 606126 |
| 2023-08-07 | -87.89 | $18.69 | 458383 |
| 2023-08-04 | -89.97 | $18.63 | 715819 |
| 2023-08-03 | -81.66 | $18.87 | 1.2M |
| 2023-08-02 | -91.70 | $18.91 | 1.0M |
| 2023-08-01 | -84.88 | $19.35 | 524253 |
| 2023-07-31 | -69.03 | $19.87 | 216086 |
| 2023-07-28 | -82.16 | $19.74 | 412618 |
| 2023-07-27 | -90.63 | $19.34 | 258737 |
| 2023-07-26 | -83.68 | $19.54 | 205051 |
| 2023-07-25 | -73.96 | $19.82 | 287471 |
| 2023-07-24 | -79.86 | $19.65 | 293476 |
| 2023-07-21 | -51.39 | $20.47 | 115575 |
| 2023-07-20 | -60.76 | $20.20 | 131730 |
| 2023-07-19 | -63.54 | $20.12 | 325121 |
| 2023-07-18 | -60.76 | $20.20 | 831781 |
| 2023-07-17 | -45.49 | $20.64 | 302893 |
| 2023-07-14 | -37.85 | $20.86 | 320324 |
| 2023-07-13 | -32.11 | $20.99 | 881591 |
| 2023-07-12 | -51.61 | $20.35 | 1.5M |
| 2023-07-11 | -65.37 | $19.60 | 546637 |
| 2023-07-10 | -61.75 | $19.73 | 290342 |
| 2023-07-07 | -58.60 | $19.77 | 289009 |
| 2023-07-06 | -62.30 | $19.62 | 552616 |
| 2023-07-05 | -56.44 | $19.78 | 299570 |
| 2023-07-03 | -40.83 | $20.38 | 376294 |
| 2023-06-30 | -46.77 | $20.07 | 2.1M |
| 2023-06-29 | -43.16 | $19.18 | 408712 |
| 2023-06-28 | -30.07 | $19.36 | 384842 |
| 2023-06-27 | -15.22 | $19.77 | 427083 |
| 2023-06-26 | -15.75 | $19.57 | 239091 |
| 2023-06-23 | -24.80 | $19.34 | 145354 |
| 2023-06-22 | -18.50 | $19.50 | 325877 |
| 2023-06-21 | -16.14 | $19.56 | 342189 |
| 2023-06-20 | -19.29 | $19.48 | 300430 |
| 2023-06-16 | -14.57 | $19.60 | 427663 |
| 2023-06-15 | -6.94 | $19.67 | 401092 |
| 2023-06-14 | -30.83 | $19.18 | 178671 |
| 2023-06-13 | -37.94 | $19.00 | 372346 |
| 2023-06-12 | -41.90 | $18.90 | 182015 |
| 2023-06-09 | -58.10 | $18.49 | 261711 |
| 2023-06-08 | -57.31 | $18.51 | 230491 |
| 2023-06-07 | -64.43 | $18.33 | 291393 |
| 2023-06-06 | -60.08 | $18.44 | 1.2M |
| 2023-06-05 | -58.56 | $18.42 | 793626 |
| 2023-06-02 | -65.02 | $18.25 | 278859 |
| 2023-06-01 | -61.07 | $18.25 | 319178 |
| 2023-05-31 | -67.42 | $17.86 | 336921 |
| 2023-05-30 | -70.95 | $17.75 | 345089 |
| 2023-05-26 | -64.85 | $17.94 | 282760 |
| 2023-05-25 | -49.76 | $18.41 | 494608 |
| 2023-05-24 | -42.97 | $18.60 | 687206 |
| 2023-05-23 | -23.25 | $19.13 | 731815 |
| 2023-05-22 | -14.01 | $19.46 | 675169 |
| 2023-05-19 | -14.29 | $19.45 | 257609 |
| 2023-05-18 | -15.41 | $19.41 | 1.0M |
| 2023-05-17 | -12.61 | $19.51 | 2.1M |
| 2023-05-16 | -7.91 | $18.83 | 437510 |
| 2023-05-15 | -15.99 | $18.60 | 395668 |
| 2023-05-12 | -5.15 | $18.60 | 820372 |
| 2023-05-11 | -4.42 | $18.54 | 195675 |
| 2023-05-10 | -11.15 | $18.35 | 217790 |
| 2023-05-09 | -5.19 | $18.40 | 325022 |
| 2023-05-08 | -5.43 | $18.28 | 410529 |
| 2023-05-05 | -29.96 | $17.50 | 592367 |
| 2023-05-04 | -29.96 | $17.50 | 779525 |
| 2023-05-03 | -18.14 | $17.78 | 887651 |
| 2023-05-02 | -13.23 | $17.48 | 477487 |
| 2023-05-01 | -11.11 | $17.52 | 324965 |
| 2023-04-28 | -6.90 | $17.46 | 151675 |
| 2023-04-27 | -30.59 | $17.02 | 111695 |
| 2023-04-26 | -34.71 | $16.95 | 596716 |
| 2023-04-25 | -51.76 | $16.66 | 207356 |
| 2023-04-24 | -31.18 | $17.01 | 166432 |
| 2023-04-21 | -22.95 | $17.12 | 185952 |
| 2023-04-20 | -21.79 | $17.11 | 582013 |
| 2023-04-19 | -45.25 | $16.69 | 150162 |
| 2023-04-18 | -62.57 | $16.38 | 89487 |
| 2023-04-17 | -68.72 | $16.27 | 207521 |
| 2023-04-14 | -82.12 | $16.03 | 211616 |
| 2023-04-13 | -66.48 | $16.31 | 155854 |
| 2023-04-12 | -54.15 | $16.26 | 370153 |
| 2023-04-11 | -37.99 | $16.63 | 150865 |
| 2023-04-10 | -35.81 | $16.68 | 411865 |
| 2023-04-06 | -16.16 | $17.13 | 93827 |
| 2023-04-05 | -9.61 | $17.28 | 158573 |
| 2023-04-04 | -16.59 | $17.12 | 383862 |
| 2023-04-03 | -22.71 | $16.98 | 586842 |
| 2023-03-31 | -13.39 | $17.41 | 297549 |
| 2023-03-30 | -31.34 | $17.05 | 127416 |
| 2023-03-29 | -39.18 | $16.84 | 124771 |
| 2023-03-28 | -44.37 | $16.79 | 215137 |
| 2023-03-27 | -59.51 | $16.36 | 879230 |
| 2023-03-24 | -78.40 | $15.91 | 251025 |
| 2023-03-23 | -80.72 | $15.85 | 279928 |
| 2023-03-22 | -76.83 | $16.00 | 356859 |
| 2023-03-21 | -66.11 | $16.42 | 218042 |
| 2023-03-20 | -80.00 | $15.97 | 166316 |
| 2023-03-17 | -82.37 | $15.88 | 186037 |
| 2023-03-16 | -68.68 | $16.40 | 312792 |
| 2023-03-15 | -78.28 | $16.07 | 622407 |
| 2023-03-14 | -94.12 | $15.81 | 307556 |
| 2023-03-13 | -98.04 | $15.67 | 496649 |
| 2023-03-10 | -96.18 | $15.90 | 408511 |
| 2023-03-09 | -96.71 | $16.23 | 224717 |
| 2023-03-08 | -85.87 | $16.74 | 430134 |
| 2023-03-07 | -72.08 | $17.13 | 134754 |
| 2023-03-06 | -67.14 | $17.27 | 293820 |
| 2023-03-03 | -49.82 | $17.76 | 112829 |
| 2023-03-02 | -53.00 | $17.67 | 292354 |
| 2023-03-01 | -42.76 | $17.96 | 368731 |
| 2023-02-28 | -61.13 | $17.44 | 599669 |
| 2023-02-27 | -47.00 | $17.84 | 579427 |
| 2023-02-24 | -29.68 | $18.33 | 397990 |
| 2023-02-23 | -20.14 | $18.60 | 429763 |
| 2023-02-22 | -48.41 | $17.80 | 1.0M |
| 2023-02-21 | -22.61 | $18.53 | 633832 |
| 2023-02-17 | -9.19 | $18.91 | 584872 |
| 2023-02-16 | -18.02 | $18.66 | 808236 |
| 2023-02-15 | -30.39 | $18.31 | 3.4M |
| 2023-02-14 | -54.61 | $16.98 | 128795 |
| 2023-02-13 | -70.21 | $16.76 | 116558 |
| 2023-02-10 | -76.51 | $16.61 | 154253 |
| 2023-02-09 | -64.26 | $16.68 | 305348 |
| 2023-02-08 | -40.76 | $17.00 | 343486 |
| 2023-02-07 | -7.61 | $17.61 | 379170 |
| 2023-02-06 | -29.35 | $17.21 | 163865 |
| 2023-02-03 | -25.00 | $17.29 | 493988 |
| 2023-02-02 | -12.50 | $17.52 | 594497 |
| 2023-02-01 | -8.79 | $17.41 | 325093 |
| 2023-01-31 | -13.93 | $17.24 | 299391 |
| 2023-01-30 | -12.55 | $17.11 | 109865 |
| 2023-01-27 | -9.13 | $17.20 | 140297 |
| 2023-01-26 | -10.84 | $17.13 | 135735 |
| 2023-01-25 | -10.03 | $17.14 | 106835 |
| 2023-01-24 | -14.24 | $17.01 | 163611 |
| 2023-01-23 | -8.14 | $17.19 | 261339 |
| 2023-01-20 | -10.42 | $17.12 | 223075 |
| 2023-01-19 | -10.59 | $17.03 | 172305 |
| 2023-01-18 | -19.33 | $16.77 | 369602 |
| 2023-01-17 | -7.24 | $17.06 | 177131 |
| 2023-01-13 | -6.33 | $16.59 | 100014 |
| 2023-01-12 | -13.50 | $16.42 | 105564 |
| 2023-01-11 | -21.40 | $16.17 | 193388 |
| 2023-01-10 | -28.82 | $16.00 | 349899 |
| 2023-01-09 | -21.83 | $16.16 | 272259 |
| 2023-01-06 | -23.14 | $16.13 | 129137 |
| 2023-01-05 | -17.03 | $16.27 | 236887 |
| 2023-01-04 | -9.05 | $16.38 | 567816 |
| 2023-01-03 | -38.91 | $15.72 | 316082 |
| 2022-12-30 | -48.42 | $15.51 | 594472 |
| 2022-12-29 | -71.49 | $15.00 | 194869 |
| 2022-12-28 | -81.90 | $14.77 | 346122 |
| 2022-12-27 | -78.28 | $14.85 | 405888 |
| 2022-12-23 | -87.78 | $14.64 | 354324 |
| 2022-12-22 | -91.86 | $14.55 | 960717 |
| 2022-12-21 | -90.48 | $14.68 | 380433 |
| 2022-12-20 | -97.14 | $14.54 | 251028 |
| 2022-12-19 | -87.14 | $14.75 | 201292 |
| 2022-12-16 | -81.43 | $14.87 | 1.6M |
| 2022-12-15 | -62.86 | $15.26 | 563897 |
| 2022-12-14 | -51.90 | $15.49 | 279137 |
| 2022-12-13 | -25.71 | $16.04 | 318731 |
| 2022-12-12 | -34.33 | $15.36 | 372169 |
| 2022-12-09 | -45.52 | $15.21 | 149048 |
| 2022-12-08 | -40.43 | $15.25 | 389042 |
| 2022-12-07 | -27.94 | $15.25 | 1.7M |
| 2022-12-06 | -30.88 | $15.19 | 682754 |
| 2022-12-05 | -29.90 | $15.21 | 302646 |
| 2022-12-02 | -16.35 | $15.48 | 275696 |
| 2022-12-01 | -10.89 | $15.49 | 330693 |
| 2022-11-30 | -22.77 | $15.13 | 484598 |
| 2022-11-29 | -41.58 | $14.56 | 84668 |
| 2022-11-28 | -38.28 | $14.66 | 110736 |
| 2022-11-25 | -32.67 | $14.83 | 92747 |
| 2022-11-23 | -34.65 | $14.77 | 195769 |
| 2022-11-22 | -34.32 | $14.78 | 190317 |
| 2022-11-21 | -34.98 | $14.76 | 273184 |
| 2022-11-18 | -27.06 | $15.00 | 258481 |
| 2022-11-17 | -25.41 | $15.05 | 624154 |
| 2022-11-16 | -12.14 | $15.25 | 202256 |
| 2022-11-15 | -18.93 | $15.06 | 249494 |
| 2022-11-14 | -14.29 | $15.19 | 297472 |
| 2022-11-11 | -11.07 | $15.28 | 387640 |
| 2022-11-10 | -16.55 | $15.11 | 466268 |
| 2022-11-09 | -61.87 | $13.85 | 383561 |
| 2022-11-08 | -50.00 | $14.18 | 1.6M |
| 2022-11-07 | -20.54 | $15.15 | 1.5M |
| 2022-11-04 | -31.10 | $14.85 | 494765 |
| 2022-11-03 | -74.33 | $13.65 | 1.0M |
| 2022-11-02 | -98.21 | $13.50 | 1.1M |
| 2022-11-01 | -89.55 | $14.35 | 674699 |
| 2022-10-31 | -93.69 | $14.26 | 405879 |
| 2022-10-28 | -85.29 | $14.54 | 625811 |
| 2022-10-27 | -97.65 | $14.47 | 657977 |
| 2022-10-26 | -87.88 | $14.77 | 747979 |
| 2022-10-25 | -83.50 | $14.90 | 289929 |
| 2022-10-24 | -93.60 | $14.60 | 285238 |
| 2022-10-21 | -83.17 | $14.91 | 163605 |
| 2022-10-20 | -88.22 | $14.76 | 200552 |
| 2022-10-19 | -92.59 | $14.63 | 384008 |
| 2022-10-18 | -89.22 | $14.98 | 211537 |
| 2022-10-17 | -93.99 | $14.86 | 241293 |
| 2022-10-14 | -100.00 | $14.69 | 417172 |
| 2022-10-13 | -87.33 | $15.23 | 986470 |
| 2022-10-12 | -90.79 | $15.29 | 564422 |
| 2022-10-11 | -79.93 | $15.66 | 281483 |
| 2022-10-10 | -80.27 | $15.65 | 213825 |
| 2022-10-07 | -80.94 | $15.63 | 304563 |
| 2022-10-06 | -62.54 | $16.18 | 295938 |
| 2022-10-05 | -43.81 | $16.74 | 265308 |
| 2022-10-04 | -30.43 | $17.14 | 780146 |
| 2022-10-03 | -58.01 | $16.24 | 503583 |
| 2022-09-30 | -81.38 | $15.34 | 477250 |
| 2022-09-29 | -68.73 | $15.61 | 304192 |
| 2022-09-28 | -53.97 | $16.08 | 1.0M |
| 2022-09-27 | -70.14 | $15.49 | 809435 |
| 2022-09-26 | -66.30 | $15.63 | 650725 |
| 2022-09-23 | -57.53 | $15.95 | 896504 |
| 2022-09-22 | -40.82 | $16.56 | 482299 |
| 2022-09-21 | -49.32 | $16.25 | 680213 |
| 2022-09-20 | -29.04 | $16.99 | 1.0M |
| 2022-09-19 | -14.79 | $17.51 | 618626 |
| 2022-09-16 | -13.15 | $17.57 | 2.3M |
| 2022-09-15 | -7.95 | $17.76 | 1.1M |
| 2022-09-14 | -19.71 | $17.13 | 1.7M |
| 2022-09-13 | -22.06 | $17.05 | 850333 |
| 2022-09-12 | -23.53 | $17.00 | 699124 |
| 2022-09-09 | -18.53 | $17.17 | 995687 |
| 2022-09-08 | -28.17 | $16.44 | 2.0M |
| 2022-09-07 | -51.44 | $15.75 | 1.7M |
| 2022-09-06 | -63.67 | $15.41 | 582205 |
| 2022-09-02 | -78.42 | $15.00 | 795394 |
| 2022-09-01 | -83.81 | $14.85 | 938402 |
| 2022-08-31 | -82.73 | $14.88 | 1.7M |
| 2022-08-30 | -91.13 | $14.56 | 1.2M |
| 2022-08-29 | -66.34 | $15.15 | 376939 |
| 2022-08-26 | -51.44 | $15.57 | 493061 |
| 2022-08-25 | -32.91 | $16.15 | 620052 |
| 2022-08-24 | -24.10 | $15.98 | 634520 |
| 2022-08-23 | -31.73 | $15.60 | 623761 |
| 2022-08-22 | -33.94 | $15.49 | 696398 |
| 2022-08-19 | -33.73 | $15.50 | 717921 |
| 2022-08-18 | -18.67 | $16.25 | 676601 |
| 2022-08-17 | -16.87 | $16.34 | 561631 |
| 2022-08-16 | -17.67 | $16.30 | 646280 |
| 2022-08-15 | -13.25 | $16.52 | 720158 |
| 2022-08-12 | -16.47 | $16.36 | 580120 |
| 2022-08-11 | -13.25 | $16.52 | 516070 |
| 2022-08-10 | -8.26 | $16.31 | 952735 |
| 2022-08-09 | -18.35 | $15.76 | 1.2M |
| 2022-08-08 | -30.03 | $15.50 | 993844 |
| 2022-08-05 | -29.81 | $15.51 | 1.8M |
| 2022-08-04 | -29.65 | $15.57 | 2.3M |
| 2022-08-03 | -45.30 | $14.82 | 2.0M |
| 2022-08-02 | -57.62 | $14.23 | 1.7M |
| 2022-08-01 | -54.07 | $14.40 | 1.5M |
| 2022-07-29 | -54.28 | $14.39 | 8.1M |
| 2022-07-28 | -34.24 | $15.35 | 11.0M |
| 2022-07-27 | -40.71 | $16.07 | 477067 |
| 2022-07-26 | -72.57 | $15.35 | 1.1M |
| 2022-07-25 | -39.82 | $16.09 | 458719 |
| 2022-07-22 | -73.45 | $15.33 | 691424 |
| 2022-07-21 | -56.19 | $15.72 | 486903 |
| 2022-07-20 | -81.86 | $15.14 | 2.1M |
| 2022-07-19 | -75.22 | $15.29 | 599473 |
| 2022-07-18 | -67.40 | $15.15 | 713601 |
| 2022-07-15 | -45.60 | $15.59 | 381469 |
| 2022-07-14 | -30.79 | $15.98 | 545134 |
| 2022-07-13 | -20.68 | $16.20 | 572102 |
| 2022-07-12 | -10.47 | $16.59 | 948680 |
| 2022-07-11 | -28.53 | $15.90 | 462908 |
| 2022-07-08 | -14.66 | $16.43 | 861610 |
| 2022-07-07 | -14.11 | $15.97 | 541077 |
| 2022-07-06 | -15.03 | $15.94 | 609758 |
| 2022-07-05 | -31.33 | $15.80 | 262155 |
| 2022-07-01 | -29.77 | $15.86 | 353418 |
| 2022-06-30 | -45.95 | $15.24 | 571733 |
| 2022-06-29 | -49.26 | $15.28 | 330858 |
| 2022-06-28 | -62.12 | $15.02 | 573102 |
| 2022-06-27 | -49.80 | $15.70 | 517466 |
| 2022-06-24 | -46.83 | $15.85 | 1.1M |
| 2022-06-23 | -53.57 | $15.51 | 1.6M |
| 2022-06-22 | -54.37 | $15.47 | 1.4M |
| 2022-06-21 | -53.77 | $15.50 | 1.8M |
| 2022-06-17 | -48.81 | $15.75 | 3.9M |
| 2022-06-16 | -73.81 | $14.49 | 1.5M |
| 2022-06-15 | -66.47 | $14.86 | 613413 |
| 2022-06-14 | -89.68 | $13.69 | 705558 |
| 2022-06-13 | -97.78 | $13.36 | 748580 |
| 2022-06-10 | -98.21 | $14.07 | 561485 |
| 2022-06-09 | -92.60 | $14.58 | 1.1M |
| 2022-06-08 | -96.50 | $14.88 | 1.2M |
| 2022-06-07 | -92.43 | $15.65 | 1.4M |
| 2022-06-06 | -92.08 | $16.16 | 638142 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.99
2026-07-17
Close Price
$16.26
Vol: 334000Average Directional Index - Detailed Analysis
Minimum
3.19
Average
21.57
Maximum
45.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.99 | $16.26 | 334000 |
| 2026-07-16 | 16.62 | $16.81 | 501344 |
| 2026-07-15 | 17.04 | $16.28 | 500800 |
| 2026-07-14 | 17.86 | $15.96 | 338910 |
| 2026-07-13 | 18.61 | $16.21 | 301100 |
| 2026-07-10 | 19.52 | $16.23 | 257000 |
| 2026-07-09 | 20.47 | $16.73 | 274947 |
| 2026-07-08 | 20.79 | $16.66 | 363223 |
| 2026-07-07 | 21.12 | $17.10 | 322400 |
| 2026-07-06 | 20.23 | $17.11 | 359749 |
| 2026-07-02 | 19.53 | $17.16 | 493847 |
| 2026-07-01 | 18.79 | $16.55 | 493300 |
| 2026-06-30 | 18.28 | $16.56 | 423102 |
| 2026-06-29 | 18.10 | $16.63 | 307000 |
| 2026-06-26 | 17.90 | $16.32 | 414528 |
| 2026-06-25 | 17.70 | $15.91 | 341072 |
| 2026-06-24 | 18.32 | $15.54 | 296647 |
| 2026-06-23 | 19.17 | $15.24 | 418151 |
| 2026-06-22 | 19.25 | $14.93 | 438649 |
| 2026-06-18 | 18.92 | $14.87 | 335500 |
| 2026-06-17 | 18.34 | $14.86 | 667000 |
| 2026-06-16 | 17.71 | $14.99 | 397400 |
| 2026-06-15 | 17.44 | $15.00 | 292200 |
| 2026-06-12 | 17.14 | $15.08 | 276315 |
| 2026-06-11 | 17.03 | $15.29 | 340400 |
| 2026-06-10 | 16.95 | $15.26 | 259000 |
| 2026-06-09 | 17.04 | $15.65 | 474000 |
| 2026-06-08 | 17.33 | $15.18 | 381116 |
| 2026-06-05 | 17.19 | $15.46 | 585329 |
| 2026-06-04 | 17.17 | $15.35 | 388414 |
| 2026-06-03 | 17.01 | $14.87 | 1.1M |
| 2026-06-02 | 15.88 | $14.98 | 590211 |
| 2026-06-01 | 14.84 | $15.39 | 774100 |
| 2026-05-29 | 13.99 | $15.65 | 819818 |
| 2026-05-28 | 13.42 | $15.59 | 287800 |
| 2026-05-27 | 12.78 | $15.72 | 297800 |
| 2026-05-26 | 12.39 | $15.78 | 278545 |
| 2026-05-22 | 12.03 | $15.92 | 264100 |
| 2026-05-21 | 11.93 | $16.15 | 455600 |
| 2026-05-20 | 11.93 | $16.20 | 426100 |
| 2026-05-19 | 12.10 | $16.20 | 290800 |
| 2026-05-18 | 12.17 | $16.11 | 454600 |
| 2026-05-15 | 12.32 | $16.09 | 450900 |
| 2026-05-14 | 12.29 | $16.27 | 428524 |
| 2026-05-13 | 12.46 | $16.25 | 629200 |
| 2026-05-12 | 12.60 | $16.03 | 582456 |
| 2026-05-11 | 12.47 | $16.03 | 780501 |
| 2026-05-08 | 12.46 | $16.18 | 593441 |
| 2026-05-07 | 12.44 | $15.91 | 262686 |
| 2026-05-06 | 12.66 | $16.00 | 446105 |
| 2026-05-05 | 12.89 | $16.00 | 370731 |
| 2026-05-04 | 13.26 | $16.30 | 609604 |
| 2026-05-01 | 13.53 | $16.31 | 712000 |
| 2026-04-30 | 13.80 | $15.90 | 744100 |
| 2026-04-29 | 13.53 | $15.34 | 898218 |
| 2026-04-28 | 13.24 | $15.72 | 549600 |
| 2026-04-27 | 13.33 | $15.88 | 432900 |
| 2026-04-24 | 13.53 | $15.82 | 256300 |
| 2026-04-23 | 13.30 | $15.78 | 560900 |
| 2026-04-22 | 13.06 | $16.05 | 650531 |
| 2026-04-21 | 13.06 | $16.04 | 398844 |
| 2026-04-20 | 13.11 | $16.76 | 219900 |
| 2026-04-17 | 13.69 | $16.82 | 421100 |
| 2026-04-16 | 14.26 | $16.59 | 192700 |
| 2026-04-15 | 14.98 | $16.88 | 232600 |
| 2026-04-14 | 15.63 | $16.71 | 236600 |
| 2026-04-13 | 16.32 | $16.62 | 299848 |
| 2026-04-10 | 16.96 | $16.49 | 340500 |
| 2026-04-09 | 17.82 | $16.48 | 223326 |
| 2026-04-08 | 18.57 | $16.54 | 279759 |
| 2026-04-07 | 19.55 | $15.92 | 383714 |
| 2026-04-06 | 19.96 | $16.34 | 314907 |
| 2026-04-02 | 20.69 | $16.49 | 350430 |
| 2026-04-01 | 21.52 | $16.68 | 753700 |
| 2026-03-31 | 22.26 | $15.90 | 772300 |
| 2026-03-30 | 22.26 | $15.26 | 576800 |
| 2026-03-27 | 21.52 | $15.37 | 316503 |
| 2026-03-26 | 20.89 | $15.89 | 265500 |
| 2026-03-25 | 20.53 | $16.02 | 392489 |
| 2026-03-24 | 20.15 | $15.71 | 490401 |
| 2026-03-23 | 19.30 | $15.84 | 424800 |
| 2026-03-20 | 18.65 | $15.72 | 388521 |
| 2026-03-19 | 17.82 | $16.17 | 623300 |
| 2026-03-18 | 17.09 | $16.02 | 409617 |
| 2026-03-17 | 16.46 | $16.71 | 528540 |
| 2026-03-16 | 16.14 | $16.49 | 476200 |
| 2026-03-13 | 15.59 | $16.20 | 424521 |
| 2026-03-12 | 15.02 | $16.58 | 571805 |
| 2026-03-11 | 14.71 | $17.50 | 296445 |
| 2026-03-10 | 14.96 | $17.12 | 206800 |
| 2026-03-09 | 14.98 | $17.22 | 435200 |
| 2026-03-06 | 14.68 | $17.06 | 357913 |
| 2026-03-05 | 14.52 | $17.60 | 390500 |
| 2026-03-04 | 14.82 | $18.05 | 353900 |
| 2026-03-03 | 15.58 | $17.98 | 434207 |
| 2026-03-02 | 16.38 | $18.41 | 756800 |
| 2026-02-27 | 17.12 | $18.30 | 294225 |
| 2026-02-26 | 17.19 | $18.49 | 396300 |
| 2026-02-25 | 17.27 | $18.60 | 407000 |
| 2026-02-24 | 16.60 | $18.44 | 507400 |
| 2026-02-23 | 16.13 | $17.99 | 386925 |
| 2026-02-20 | 16.22 | $17.94 | 367200 |
| 2026-02-19 | 16.30 | $17.65 | 687034 |
| 2026-02-18 | 16.42 | $17.67 | 1.1M |
| 2026-02-17 | 16.96 | $17.73 | 1.2M |
| 2026-02-13 | 16.48 | $17.03 | 398116 |
| 2026-02-12 | 16.80 | $16.73 | 286734 |
| 2026-02-11 | 17.31 | $17.03 | 230600 |
| 2026-02-10 | 17.57 | $17.15 | 416113 |
| 2026-02-09 | 17.62 | $16.91 | 340500 |
| 2026-02-06 | 18.17 | $17.00 | 352046 |
| 2026-02-05 | 18.74 | $16.41 | 274608 |
| 2026-02-04 | 19.30 | $16.55 | 436900 |
| 2026-02-03 | 19.88 | $16.21 | 458700 |
| 2026-02-02 | 20.52 | $16.77 | 301204 |
| 2026-01-30 | 21.32 | $16.70 | 194707 |
| 2026-01-29 | 22.16 | $16.85 | 140139 |
| 2026-01-28 | 23.07 | $16.76 | 294200 |
| 2026-01-27 | 23.97 | $16.84 | 255005 |
| 2026-01-26 | 24.59 | $16.87 | 141900 |
| 2026-01-23 | 25.23 | $16.98 | 437000 |
| 2026-01-22 | 26.03 | $17.19 | 305223 |
| 2026-01-21 | 26.30 | $17.26 | 537500 |
| 2026-01-20 | 26.70 | $17.09 | 317000 |
| 2026-01-16 | 27.46 | $17.16 | 150947 |
| 2026-01-15 | 27.77 | $17.44 | 282117 |
| 2026-01-14 | 28.02 | $17.32 | 254900 |
| 2026-01-13 | 28.08 | $17.45 | 528400 |
| 2026-01-12 | 28.14 | $17.50 | 469900 |
| 2026-01-09 | 28.38 | $17.21 | 291706 |
| 2026-01-08 | 28.90 | $17.30 | 224746 |
| 2026-01-07 | 29.13 | $17.40 | 389713 |
| 2026-01-06 | 29.38 | $17.12 | 398563 |
| 2026-01-05 | 29.93 | $16.80 | 540841 |
| 2026-01-02 | 30.95 | $16.58 | 630081 |
| 2025-12-31 | 31.52 | $17.08 | 460900 |
| 2025-12-30 | 31.22 | $17.16 | 308939 |
| 2025-12-29 | 30.96 | $17.15 | 201736 |
| 2025-12-26 | 30.57 | $17.18 | 175500 |
| 2025-12-24 | 30.16 | $17.01 | 93100 |
| 2025-12-23 | 29.82 | $16.98 | 222400 |
| 2025-12-22 | 29.54 | $16.92 | 222400 |
| 2025-12-19 | 29.08 | $16.98 | 473900 |
| 2025-12-18 | 28.59 | $16.90 | 360200 |
| 2025-12-17 | 28.20 | $16.88 | 347605 |
| 2025-12-16 | 27.71 | $16.98 | 399100 |
| 2025-12-15 | 27.11 | $17.09 | 385515 |
| 2025-12-12 | 26.64 | $16.99 | 440500 |
| 2025-12-11 | 26.10 | $17.27 | 687800 |
| 2025-12-10 | 25.28 | $16.74 | 439130 |
| 2025-12-09 | 24.70 | $16.46 | 158900 |
| 2025-12-08 | 24.26 | $16.56 | 290500 |
| 2025-12-05 | 23.69 | $16.82 | 234500 |
| 2025-12-04 | 22.61 | $16.81 | 172000 |
| 2025-12-03 | 21.60 | $16.96 | 454800 |
| 2025-12-02 | 20.55 | $17.05 | 704331 |
| 2025-12-01 | 19.33 | $16.56 | 390713 |
| 2025-11-28 | 18.62 | $16.19 | 119500 |
| 2025-11-26 | 18.17 | $16.20 | 197124 |
| 2025-11-25 | 17.79 | $15.89 | 244439 |
| 2025-11-24 | 17.57 | $15.45 | 244500 |
| 2025-11-21 | 17.68 | $15.07 | 403234 |
| 2025-11-20 | 18.04 | $14.56 | 375743 |
| 2025-11-19 | 18.98 | $14.62 | 344285 |
| 2025-11-18 | 19.78 | $15.10 | 1.1M |
| 2025-11-17 | 20.52 | $15.00 | 742624 |
| 2025-11-14 | 21.07 | $15.60 | 434840 |
| 2025-11-13 | 21.22 | $15.69 | 912438 |
| 2025-11-12 | 20.89 | $16.60 | 313149 |
| 2025-11-11 | 19.83 | $16.43 | 571200 |
| 2025-11-10 | 18.72 | $15.97 | 317438 |
| 2025-11-07 | 18.06 | $15.55 | 211800 |
| 2025-11-06 | 17.83 | $15.53 | 589400 |
| 2025-11-05 | 17.58 | $15.73 | 1.1M |
| 2025-11-04 | 17.33 | $15.00 | 648200 |
| 2025-11-03 | 17.78 | $15.25 | 361417 |
| 2025-10-31 | 18.28 | $14.94 | 388744 |
| 2025-10-30 | 18.49 | $15.14 | 1.2M |
| 2025-10-29 | 18.32 | $15.47 | 733392 |
| 2025-10-28 | 18.13 | $15.20 | 511705 |
| 2025-10-27 | 18.53 | $15.37 | 310348 |
| 2025-10-24 | 18.90 | $15.52 | 209800 |
| 2025-10-23 | 18.83 | $15.78 | 269100 |
| 2025-10-22 | 18.92 | $15.71 | 306100 |
| 2025-10-21 | 19.04 | $15.63 | 401600 |
| 2025-10-20 | 19.06 | $15.75 | 867100 |
| 2025-10-17 | 19.09 | $15.00 | 258521 |
| 2025-10-16 | 20.09 | $14.86 | 290502 |
| 2025-10-15 | 21.14 | $14.97 | 224203 |
| 2025-10-14 | 21.93 | $15.13 | 293744 |
| 2025-10-13 | 22.77 | $14.88 | 370530 |
| 2025-10-10 | 23.76 | $14.32 | 1.4M |
| 2025-10-09 | 24.32 | $14.42 | 556500 |
| 2025-10-08 | 25.58 | $14.71 | 385472 |
| 2025-10-07 | 26.63 | $14.66 | 238700 |
| 2025-10-06 | 27.59 | $14.89 | 278100 |
| 2025-10-03 | 28.26 | $15.20 | 298400 |
| 2025-10-02 | 29.02 | $14.76 | 551200 |
| 2025-10-01 | 30.32 | $14.67 | 811100 |
| 2025-09-30 | 31.34 | $15.07 | 609500 |
| 2025-09-29 | 32.01 | $14.96 | 452148 |
| 2025-09-26 | 33.06 | $14.50 | 776111 |
| 2025-09-25 | 34.53 | $14.37 | 909000 |
| 2025-09-24 | 36.07 | $15.01 | 424537 |
| 2025-09-23 | 36.05 | $15.08 | 386200 |
| 2025-09-22 | 35.83 | $15.25 | 534620 |
| 2025-09-19 | 35.76 | $15.19 | 1.2M |
| 2025-09-18 | 35.69 | $15.38 | 373605 |
| 2025-09-17 | 35.57 | $15.12 | 322647 |
| 2025-09-16 | 35.44 | $14.90 | 851109 |
| 2025-09-15 | 35.46 | $15.23 | 355800 |
| 2025-09-12 | 35.19 | $15.19 | 310300 |
| 2025-09-11 | 34.70 | $15.32 | 308604 |
| 2025-09-10 | 34.18 | $15.00 | 379152 |
| 2025-09-09 | 33.75 | $15.30 | 362300 |
| 2025-09-08 | 32.92 | $15.52 | 722818 |
| 2025-09-05 | 32.05 | $15.01 | 744936 |
| 2025-09-04 | 31.52 | $14.59 | 235900 |
| 2025-09-03 | 31.21 | $14.63 | 556536 |
| 2025-09-02 | 30.76 | $14.81 | 440100 |
| 2025-08-29 | 30.46 | $14.63 | 464600 |
| 2025-08-28 | 30.32 | $14.55 | 470900 |
| 2025-08-27 | 30.26 | $14.55 | 567516 |
| 2025-08-26 | 30.12 | $14.44 | 410500 |
| 2025-08-25 | 29.97 | $14.53 | 250800 |
| 2025-08-22 | 29.71 | $14.94 | 935842 |
| 2025-08-21 | 29.31 | $14.50 | 1.2M |
| 2025-08-20 | 29.23 | $14.54 | 670600 |
| 2025-08-19 | 28.74 | $14.61 | 256345 |
| 2025-08-18 | 28.24 | $14.46 | 249800 |
| 2025-08-15 | 27.81 | $14.55 | 737838 |
| 2025-08-14 | 27.36 | $14.08 | 291509 |
| 2025-08-13 | 27.40 | $14.17 | 362500 |
| 2025-08-12 | 27.44 | $13.77 | 349800 |
| 2025-08-11 | 27.79 | $13.63 | 585800 |
| 2025-08-08 | 28.26 | $13.64 | 452200 |
| 2025-08-07 | 28.67 | $13.80 | 1.2M |
| 2025-08-06 | 28.98 | $14.11 | 564500 |
| 2025-08-05 | 28.76 | $14.44 | 2.4M |
| 2025-08-04 | 28.53 | $13.72 | 662200 |
| 2025-08-01 | 29.26 | $13.50 | 1.2M |
| 2025-07-31 | 30.23 | $13.63 | 1.3M |
| 2025-07-30 | 31.26 | $13.71 | 2.7M |
| 2025-07-29 | 31.63 | $14.65 | 1.6M |
| 2025-07-28 | 30.50 | $14.44 | 1.2M |
| 2025-07-25 | 29.42 | $14.32 | 1.8M |
| 2025-07-24 | 28.57 | $13.97 | 1.0M |
| 2025-07-23 | 27.84 | $14.24 | 1.6M |
| 2025-07-22 | 26.98 | $14.30 | 447645 |
| 2025-07-21 | 26.20 | $13.93 | 330840 |
| 2025-07-18 | 25.65 | $13.90 | 294400 |
| 2025-07-17 | 25.05 | $14.18 | 396625 |
| 2025-07-16 | 24.42 | $13.97 | 646315 |
| 2025-07-15 | 23.91 | $13.71 | 312100 |
| 2025-07-14 | 23.57 | $13.68 | 375900 |
| 2025-07-11 | 23.17 | $13.88 | 388600 |
| 2025-07-10 | 22.32 | $14.20 | 376510 |
| 2025-07-09 | 21.27 | $14.05 | 911900 |
| 2025-07-08 | 20.32 | $14.00 | 1.0M |
| 2025-07-07 | 19.31 | $13.81 | 1.4M |
| 2025-07-03 | 18.53 | $13.88 | 618722 |
| 2025-07-02 | 17.70 | $13.76 | 1.1M |
| 2025-07-01 | 16.98 | $13.45 | 1.4M |
| 2025-06-30 | 16.28 | $13.01 | 1.7M |
| 2025-06-27 | 15.86 | $12.40 | 1.1M |
| 2025-06-26 | 16.08 | $12.07 | 457700 |
| 2025-06-25 | 16.73 | $12.17 | 653745 |
| 2025-06-24 | 17.44 | $12.04 | 508878 |
| 2025-06-23 | 18.19 | $12.00 | 818452 |
| 2025-06-20 | 19.00 | $11.73 | 679313 |
| 2025-06-18 | 19.72 | $11.55 | 387007 |
| 2025-06-17 | 20.14 | $11.58 | 569639 |
| 2025-06-16 | 20.71 | $12.20 | 525400 |
| 2025-06-13 | 21.55 | $12.33 | 941728 |
| 2025-06-12 | 22.42 | $12.44 | 400800 |
| 2025-06-11 | 23.23 | $12.51 | 666500 |
| 2025-06-10 | 23.92 | $12.58 | 1.3M |
| 2025-06-09 | 24.75 | $11.98 | 783334 |
| 2025-06-06 | 25.90 | $11.70 | 447344 |
| 2025-06-05 | 26.78 | $11.61 | 525933 |
| 2025-06-04 | 27.50 | $11.51 | 235400 |
| 2025-06-03 | 28.20 | $11.50 | 739711 |
| 2025-06-02 | 28.93 | $11.45 | 562500 |
| 2025-05-30 | 29.51 | $11.47 | 428000 |
| 2025-05-29 | 30.13 | $11.72 | 428408 |
| 2025-05-28 | 30.87 | $11.46 | 530141 |
| 2025-05-27 | 31.67 | $11.80 | 667900 |
| 2025-05-23 | 32.53 | $11.29 | 559805 |
| 2025-05-22 | 32.61 | $11.25 | 540345 |
| 2025-05-21 | 32.71 | $11.19 | 625748 |
| 2025-05-20 | 32.94 | $11.75 | 1.5M |
| 2025-05-19 | 33.28 | $11.77 | 767504 |
| 2025-05-16 | 33.71 | $11.76 | 370545 |
| 2025-05-15 | 34.30 | $11.80 | 586100 |
| 2025-05-14 | 34.84 | $11.55 | 1.2M |
| 2025-05-13 | 35.29 | $11.76 | 899700 |
| 2025-05-12 | 35.92 | $11.89 | 1.1M |
| 2025-05-09 | 36.60 | $11.27 | 657308 |
| 2025-05-08 | 36.62 | $11.50 | 653600 |
| 2025-05-07 | 36.79 | $11.40 | 611900 |
| 2025-05-06 | 36.65 | $10.90 | 1.6M |
| 2025-05-05 | 36.50 | $11.37 | 1.6M |
| 2025-05-02 | 36.51 | $11.50 | 1.9M |
| 2025-05-01 | 36.60 | $11.59 | 2.0M |
| 2025-04-30 | 36.43 | $11.56 | 4.1M |
| 2025-04-29 | 36.24 | $13.72 | 623300 |
| 2025-04-28 | 37.95 | $13.66 | 837230 |
| 2025-04-25 | 39.75 | $13.73 | 531000 |
| 2025-04-24 | 41.46 | $13.89 | 865100 |
| 2025-04-23 | 43.27 | $12.74 | 613218 |
| 2025-04-22 | 44.47 | $12.49 | 603850 |
| 2025-04-21 | 45.01 | $12.05 | 642400 |
| 2025-04-17 | 44.91 | $12.06 | 845200 |
| 2025-04-16 | 44.73 | $11.85 | 423040 |
| 2025-04-15 | 44.52 | $11.93 | 563500 |
| 2025-04-14 | 44.36 | $12.25 | 850510 |
| 2025-04-11 | 44.05 | $11.40 | 624000 |
| 2025-04-10 | 42.52 | $11.32 | 1.1M |
| 2025-04-09 | 40.90 | $12.53 | 1.4M |
| 2025-04-08 | 39.20 | $11.00 | 784418 |
| 2025-04-07 | 37.50 | $11.87 | 652521 |
| 2025-04-04 | 35.81 | $12.11 | 1.2M |
| 2025-04-03 | 34.25 | $12.99 | 1.1M |
| 2025-04-02 | 32.98 | $14.35 | 425705 |
| 2025-04-01 | 32.24 | $14.10 | 882300 |
| 2025-03-31 | 31.49 | $14.50 | 1.9M |
| 2025-03-28 | 30.70 | $14.13 | 1.8M |
| 2025-03-27 | 29.80 | $15.00 | 2.9M |
| 2025-03-26 | 28.88 | $15.67 | 373230 |
| 2025-03-25 | 29.41 | $15.89 | 457318 |
| 2025-03-24 | 30.23 | $15.91 | 408600 |
| 2025-03-21 | 31.09 | $15.56 | 162600 |
| 2025-03-20 | 31.32 | $15.75 | 359200 |
| 2025-03-19 | 31.56 | $15.49 | 216008 |
| 2025-03-18 | 31.34 | $15.48 | 236700 |
| 2025-03-17 | 30.97 | $15.40 | 218700 |
| 2025-03-14 | 30.61 | $15.35 | 278300 |
| 2025-03-13 | 30.02 | $15.19 | 304600 |
| 2025-03-12 | 29.20 | $15.24 | 474621 |
| 2025-03-11 | 28.37 | $15.53 | 725031 |
| 2025-03-10 | 27.67 | $15.90 | 612900 |
| 2025-03-07 | 27.44 | $16.10 | 616100 |
| 2025-03-06 | 27.20 | $15.99 | 481347 |
| 2025-03-05 | 26.70 | $15.70 | 591631 |
| 2025-03-04 | 26.29 | $15.84 | 541600 |
| 2025-03-03 | 25.82 | $15.86 | 494949 |
| 2025-02-28 | 25.48 | $16.00 | 709463 |
| 2025-02-27 | 25.12 | $15.80 | 574848 |
| 2025-02-26 | 24.64 | $15.86 | 727973 |
| 2025-02-25 | 24.27 | $15.97 | 483000 |
| 2025-02-24 | 23.81 | $15.81 | 497605 |
| 2025-02-21 | 23.12 | $15.75 | 589710 |
| 2025-02-20 | 22.39 | $15.89 | 1.4M |
| 2025-02-19 | 21.79 | $16.30 | 1.2M |
| 2025-02-18 | 21.16 | $16.35 | 605288 |
| 2025-02-14 | 20.95 | $16.41 | 341100 |
| 2025-02-13 | 20.86 | $16.64 | 532400 |
| 2025-02-12 | 20.62 | $16.44 | 659200 |
| 2025-02-11 | 20.02 | $16.10 | 281420 |
| 2025-02-10 | 18.98 | $16.24 | 711070 |
| 2025-02-07 | 17.89 | $16.10 | 554441 |
| 2025-02-06 | 16.84 | $16.06 | 4.0M |
| 2025-02-05 | 15.73 | $17.75 | 309709 |
| 2025-02-04 | 15.78 | $17.50 | 316719 |
| 2025-02-03 | 15.77 | $17.45 | 464104 |
| 2025-01-31 | 15.47 | $17.35 | 362000 |
| 2025-01-30 | 15.38 | $17.65 | 358300 |
| 2025-01-29 | 15.60 | $17.88 | 679014 |
| 2025-01-28 | 15.61 | $17.41 | 507929 |
| 2025-01-27 | 15.92 | $17.45 | 507510 |
| 2025-01-24 | 16.10 | $17.19 | 580500 |
| 2025-01-23 | 15.82 | $16.85 | 879117 |
| 2025-01-22 | 15.32 | $17.07 | 1.3M |
| 2025-01-21 | 14.96 | $17.18 | 833200 |
| 2025-01-17 | 14.64 | $17.36 | 711230 |
| 2025-01-16 | 14.60 | $17.44 | 855400 |
| 2025-01-15 | 14.42 | $17.27 | 193534 |
| 2025-01-14 | 14.42 | $17.24 | 595000 |
| 2025-01-13 | 14.32 | $17.37 | 406600 |
| 2025-01-10 | 14.58 | $17.76 | 586937 |
| 2025-01-08 | 15.27 | $18.08 | 398500 |
| 2025-01-07 | 15.91 | $17.90 | 469153 |
| 2025-01-06 | 16.47 | $17.65 | 390000 |
| 2025-01-03 | 17.10 | $17.74 | 290000 |
| 2025-01-02 | 17.64 | $18.00 | 342200 |
| 2024-12-31 | 18.43 | $18.06 | 312600 |
| 2024-12-30 | 18.86 | $17.79 | 386014 |
| 2024-12-27 | 18.94 | $17.97 | 291200 |
| 2024-12-26 | 19.22 | $18.14 | 217729 |
| 2024-12-24 | 19.49 | $17.86 | 165300 |
| 2024-12-23 | 19.43 | $17.83 | 508900 |
| 2024-12-20 | 19.37 | $18.00 | 401500 |
| 2024-12-19 | 19.53 | $17.95 | 349400 |
| 2024-12-18 | 19.71 | $18.24 | 438600 |
| 2024-12-17 | 20.20 | $18.85 | 361626 |
| 2024-12-16 | 20.87 | $18.55 | 447620 |
| 2024-12-13 | 21.43 | $18.60 | 756145 |
| 2024-12-12 | 21.93 | $18.62 | 923241 |
| 2024-12-11 | 22.44 | $18.16 | 3.1M |
| 2024-12-10 | 22.69 | $20.65 | 911800 |
| 2024-12-09 | 22.50 | $20.05 | 562338 |
| 2024-12-06 | 22.42 | $20.07 | 173320 |
| 2024-12-05 | 22.81 | $19.91 | 232405 |
| 2024-12-04 | 23.36 | $19.74 | 172000 |
| 2024-12-03 | 23.98 | $19.67 | 259555 |
| 2024-12-02 | 24.87 | $19.47 | 246300 |
| 2024-11-29 | 25.92 | $19.82 | 149100 |
| 2024-11-27 | 25.96 | $19.97 | 127273 |
| 2024-11-26 | 26.06 | $19.75 | 322800 |
| 2024-11-25 | 26.42 | $19.67 | 221700 |
| 2024-11-22 | 26.49 | $19.57 | 363734 |
| 2024-11-21 | 26.66 | $19.81 | 243674 |
| 2024-11-20 | 26.89 | $19.38 | 146600 |
| 2024-11-19 | 27.39 | $19.55 | 285300 |
| 2024-11-18 | 27.64 | $19.76 | 656200 |
| 2024-11-15 | 27.88 | $19.68 | 465900 |
| 2024-11-14 | 28.57 | $19.57 | 291100 |
| 2024-11-13 | 29.22 | $19.76 | 456500 |
| 2024-11-12 | 29.89 | $19.54 | 483535 |
| 2024-11-11 | 30.61 | $20.45 | 456008 |
| 2024-11-08 | 30.74 | $20.00 | 330510 |
| 2024-11-07 | 31.20 | $20.25 | 340200 |
| 2024-11-06 | 31.70 | $19.83 | 308200 |
| 2024-11-05 | 32.29 | $19.81 | 776800 |
| 2024-11-04 | 33.13 | $19.87 | 905100 |
| 2024-11-01 | 33.85 | $20.51 | 530734 |
| 2024-10-31 | 33.84 | $20.28 | 610300 |
| 2024-10-30 | 34.01 | $20.44 | 494200 |
| 2024-10-29 | 33.82 | $20.76 | 497834 |
| 2024-10-28 | 33.73 | $20.37 | 214900 |
| 2024-10-25 | 33.41 | $20.46 | 305147 |
| 2024-10-24 | 33.12 | $20.18 | 488800 |
| 2024-10-23 | 32.99 | $20.08 | 648000 |
| 2024-10-22 | 32.86 | $20.35 | 754781 |
| 2024-10-21 | 32.65 | $20.68 | 1.1M |
| 2024-10-18 | 32.15 | $20.63 | 876828 |
| 2024-10-17 | 31.42 | $20.93 | 787446 |
| 2024-10-16 | 30.45 | $20.77 | 578221 |
| 2024-10-15 | 29.49 | $20.74 | 1.7M |
| 2024-10-14 | 28.38 | $20.87 | 2.9M |
| 2024-10-11 | 27.21 | $19.47 | 307847 |
| 2024-10-10 | 27.06 | $19.12 | 231541 |
| 2024-10-09 | 27.21 | $18.86 | 442511 |
| 2024-10-08 | 27.56 | $18.42 | 503600 |
| 2024-10-07 | 27.95 | $18.78 | 244400 |
| 2024-10-04 | 27.61 | $19.00 | 218100 |
| 2024-10-03 | 27.05 | $18.88 | 253324 |
| 2024-10-02 | 26.45 | $19.06 | 440200 |
| 2024-10-01 | 25.83 | $19.14 | 373400 |
| 2024-09-30 | 24.84 | $19.29 | 703453 |
| 2024-09-27 | 23.79 | $18.95 | 133423 |
| 2024-09-26 | 22.77 | $19.04 | 172139 |
| 2024-09-25 | 21.73 | $19.02 | 447433 |
| 2024-09-24 | 20.64 | $19.21 | 667200 |
| 2024-09-23 | 19.26 | $19.48 | 1.2M |
| 2024-09-20 | 17.49 | $19.96 | 616622 |
| 2024-09-19 | 15.30 | $20.00 | 1.6M |
| 2024-09-18 | 13.00 | $20.00 | 3.1M |
| 2024-09-17 | 10.57 | $18.56 | 1.5M |
| 2024-09-16 | 8.95 | $17.80 | 6.1M |
| 2024-09-13 | 7.40 | $15.55 | 150800 |
| 2024-09-12 | 7.35 | $15.65 | 195419 |
| 2024-09-11 | 7.62 | $15.82 | 118300 |
| 2024-09-10 | 7.88 | $15.93 | 171400 |
| 2024-09-09 | 8.14 | $15.75 | 151400 |
| 2024-09-06 | 8.54 | $15.91 | 473703 |
| 2024-09-05 | 8.90 | $15.89 | 183700 |
| 2024-09-04 | 9.17 | $16.31 | 183200 |
| 2024-09-03 | 9.04 | $16.25 | 503630 |
| 2024-08-30 | 8.90 | $16.43 | 245600 |
| 2024-08-29 | 9.08 | $16.00 | 166400 |
| 2024-08-28 | 9.51 | $16.11 | 171000 |
| 2024-08-27 | 9.98 | $16.24 | 124800 |
| 2024-08-26 | 10.47 | $16.05 | 192326 |
| 2024-08-23 | 10.88 | $16.27 | 161410 |
| 2024-08-22 | 11.36 | $15.99 | 187546 |
| 2024-08-21 | 11.93 | $16.13 | 345343 |
| 2024-08-20 | 12.52 | $16.09 | 292336 |
| 2024-08-19 | 13.14 | $16.05 | 420398 |
| 2024-08-16 | 13.66 | $16.00 | 189944 |
| 2024-08-15 | 14.24 | $16.10 | 778138 |
| 2024-08-14 | 14.86 | $15.41 | 258918 |
| 2024-08-13 | 14.92 | $15.49 | 398900 |
| 2024-08-12 | 15.08 | $15.51 | 435800 |
| 2024-08-09 | 15.34 | $15.74 | 434400 |
| 2024-08-08 | 15.71 | $15.85 | 868000 |
| 2024-08-07 | 16.09 | $15.29 | 625900 |
| 2024-08-06 | 16.49 | $15.94 | 1.7M |
| 2024-08-05 | 16.98 | $15.40 | 1.3M |
| 2024-08-02 | 17.39 | $16.33 | 735429 |
| 2024-08-01 | 18.20 | $16.86 | 1.1M |
| 2024-07-31 | 18.36 | $17.22 | 1.6M |
| 2024-07-30 | 18.78 | $16.87 | 1.3M |
| 2024-07-29 | 19.53 | $16.70 | 2.1M |
| 2024-07-26 | 20.32 | $15.81 | 416900 |
| 2024-07-25 | 20.46 | $15.53 | 759300 |
| 2024-07-24 | 20.59 | $16.17 | 6.0M |
| 2024-07-23 | 20.74 | $17.03 | 837941 |
| 2024-07-22 | 19.17 | $17.30 | 474025 |
| 2024-07-19 | 17.52 | $16.98 | 437257 |
| 2024-07-18 | 15.93 | $16.93 | 983685 |
| 2024-07-17 | 14.26 | $16.75 | 829549 |
| 2024-07-16 | 12.85 | $16.66 | 489295 |
| 2024-07-15 | 11.53 | $15.84 | 262459 |
| 2024-07-12 | 10.96 | $15.94 | 281496 |
| 2024-07-11 | 10.17 | $15.90 | 320900 |
| 2024-07-10 | 9.53 | $15.47 | 269427 |
| 2024-07-09 | 9.26 | $15.33 | 270100 |
| 2024-07-08 | 9.27 | $15.25 | 523031 |
| 2024-07-05 | 9.50 | $14.72 | 303260 |
| 2024-07-03 | 9.05 | $14.66 | 82921 |
| 2024-07-02 | 8.79 | $14.66 | 333379 |
| 2024-07-01 | 8.51 | $14.59 | 407297 |
| 2024-06-28 | 8.21 | $14.52 | 669515 |
| 2024-06-27 | 7.90 | $14.77 | 234643 |
| 2024-06-26 | 7.98 | $14.77 | 261604 |
| 2024-06-25 | 8.07 | $14.89 | 384482 |
| 2024-06-24 | 8.48 | $14.94 | 425275 |
| 2024-06-21 | 8.90 | $14.93 | 740472 |
| 2024-06-20 | 9.35 | $15.09 | 371798 |
| 2024-06-18 | 9.83 | $14.74 | 296278 |
| 2024-06-17 | 9.99 | $14.94 | 270156 |
| 2024-06-14 | 10.29 | $15.09 | 133546 |
| 2024-06-13 | 10.62 | $14.87 | 191691 |
| 2024-06-12 | 10.70 | $14.90 | 169665 |
| 2024-06-11 | 11.09 | $14.96 | 222683 |
| 2024-06-10 | 11.14 | $15.01 | 111127 |
| 2024-06-07 | 11.60 | $15.32 | 208006 |
| 2024-06-06 | 12.05 | $15.48 | 199120 |
| 2024-06-05 | 12.18 | $15.48 | 197620 |
| 2024-06-04 | 12.35 | $15.18 | 236175 |
| 2024-06-03 | 12.73 | $15.39 | 281943 |
| 2024-05-31 | 13.07 | $15.34 | 284666 |
| 2024-05-30 | 13.27 | $15.39 | 373463 |
| 2024-05-29 | 13.48 | $15.24 | 282891 |
| 2024-05-28 | 13.91 | $15.34 | 306690 |
| 2024-05-24 | 14.36 | $15.02 | 259816 |
| 2024-05-23 | 15.00 | $14.71 | 319115 |
| 2024-05-22 | 15.54 | $14.70 | 468044 |
| 2024-05-21 | 15.93 | $14.59 | 147311 |
| 2024-05-20 | 16.04 | $14.51 | 221521 |
| 2024-05-17 | 16.20 | $14.65 | 632656 |
| 2024-05-16 | 16.50 | $15.24 | 284953 |
| 2024-05-15 | 17.10 | $14.99 | 205084 |
| 2024-05-14 | 17.66 | $14.89 | 292066 |
| 2024-05-13 | 17.95 | $14.77 | 427560 |
| 2024-05-10 | 18.29 | $15.41 | 379635 |
| 2024-05-09 | 19.08 | $15.29 | 724327 |
| 2024-05-08 | 19.77 | $14.81 | 922230 |
| 2024-05-07 | 20.15 | $14.90 | 830561 |
| 2024-05-06 | 20.62 | $14.44 | 1.5M |
| 2024-05-03 | 20.93 | $13.60 | 533395 |
| 2024-05-02 | 20.58 | $13.86 | 1.2M |
| 2024-05-01 | 19.66 | $13.74 | 1.7M |
| 2024-04-30 | 19.03 | $14.54 | 372167 |
| 2024-04-29 | 19.11 | $15.12 | 280956 |
| 2024-04-26 | 19.52 | $14.79 | 186402 |
| 2024-04-25 | 19.51 | $14.76 | 251276 |
| 2024-04-24 | 19.55 | $14.90 | 321957 |
| 2024-04-23 | 19.71 | $14.85 | 352034 |
| 2024-04-22 | 19.76 | $14.64 | 572518 |
| 2024-04-19 | 19.51 | $14.64 | 259415 |
| 2024-04-18 | 19.07 | $14.32 | 552422 |
| 2024-04-17 | 18.61 | $14.31 | 342239 |
| 2024-04-16 | 17.68 | $14.07 | 498058 |
| 2024-04-15 | 16.57 | $14.30 | 862852 |
| 2024-04-12 | 15.55 | $14.24 | 1.7M |
| 2024-04-11 | 14.48 | $15.00 | 2.3M |
| 2024-04-10 | 13.48 | $15.64 | 313712 |
| 2024-04-09 | 13.93 | $16.12 | 341684 |
| 2024-04-08 | 14.47 | $16.42 | 294255 |
| 2024-04-05 | 14.83 | $16.45 | 206141 |
| 2024-04-04 | 15.30 | $16.17 | 363313 |
| 2024-04-03 | 15.79 | $16.49 | 558284 |
| 2024-04-02 | 16.31 | $16.42 | 356640 |
| 2024-04-01 | 16.68 | $17.06 | 270064 |
| 2024-03-28 | 16.08 | $17.30 | 365527 |
| 2024-03-27 | 15.44 | $17.21 | 263502 |
| 2024-03-26 | 14.85 | $16.92 | 238344 |
| 2024-03-25 | 14.69 | $16.60 | 387421 |
| 2024-03-22 | 14.72 | $16.17 | 317638 |
| 2024-03-21 | 15.45 | $16.08 | 325083 |
| 2024-03-20 | 16.20 | $16.18 | 346375 |
| 2024-03-19 | 16.99 | $15.81 | 294718 |
| 2024-03-18 | 17.53 | $15.76 | 251322 |
| 2024-03-15 | 18.08 | $15.95 | 235183 |
| 2024-03-14 | 18.67 | $15.87 | 145635 |
| 2024-03-13 | 19.54 | $16.17 | 270108 |
| 2024-03-12 | 20.45 | $16.09 | 289564 |
| 2024-03-11 | 21.29 | $16.40 | 172536 |
| 2024-03-08 | 21.87 | $16.33 | 148910 |
| 2024-03-07 | 22.51 | $16.49 | 213205 |
| 2024-03-06 | 23.05 | $16.54 | 273949 |
| 2024-03-05 | 23.73 | $15.92 | 364374 |
| 2024-03-04 | 24.44 | $16.54 | 238063 |
| 2024-03-01 | 24.75 | $16.47 | 593423 |
| 2024-02-29 | 25.06 | $16.50 | 409084 |
| 2024-02-28 | 25.16 | $16.85 | 484013 |
| 2024-02-27 | 24.96 | $17.11 | 456147 |
| 2024-02-26 | 24.76 | $16.88 | 592299 |
| 2024-02-23 | 24.54 | $17.60 | 682493 |
| 2024-02-22 | 23.66 | $17.32 | 1.6M |
| 2024-02-21 | 22.78 | $16.60 | 1.5M |
| 2024-02-20 | 22.43 | $14.59 | 837821 |
| 2024-02-16 | 23.46 | $14.31 | 344379 |
| 2024-02-15 | 23.95 | $14.24 | 346296 |
| 2024-02-14 | 24.57 | $14.29 | 547712 |
| 2024-02-13 | 25.00 | $14.04 | 374573 |
| 2024-02-12 | 25.46 | $14.66 | 467457 |
| 2024-02-09 | 26.12 | $14.04 | 367134 |
| 2024-02-08 | 25.95 | $13.88 | 284416 |
| 2024-02-07 | 25.50 | $13.94 | 433707 |
| 2024-02-06 | 25.26 | $14.30 | 708653 |
| 2024-02-05 | 24.97 | $13.68 | 236949 |
| 2024-02-02 | 24.20 | $13.98 | 307768 |
| 2024-02-01 | 23.53 | $14.09 | 404157 |
| 2024-01-31 | 22.87 | $14.01 | 325159 |
| 2024-01-30 | 22.30 | $14.36 | 334923 |
| 2024-01-29 | 22.00 | $14.54 | 679241 |
| 2024-01-26 | 21.68 | $14.37 | 536134 |
| 2024-01-25 | 21.44 | $14.44 | 368398 |
| 2024-01-24 | 20.99 | $14.29 | 262500 |
| 2024-01-23 | 20.57 | $14.44 | 220443 |
| 2024-01-22 | 19.93 | $14.34 | 333596 |
| 2024-01-19 | 19.25 | $14.59 | 277856 |
| 2024-01-18 | 18.71 | $14.89 | 419444 |
| 2024-01-17 | 18.33 | $14.73 | 291605 |
| 2024-01-16 | 17.92 | $15.16 | 928913 |
| 2024-01-12 | 17.78 | $15.22 | 227797 |
| 2024-01-11 | 17.79 | $15.11 | 383724 |
| 2024-01-10 | 17.65 | $15.36 | 750889 |
| 2024-01-09 | 17.69 | $15.75 | 1.1M |
| 2024-01-08 | 17.91 | $15.88 | 1.2M |
| 2024-01-05 | 18.15 | $16.39 | 233907 |
| 2024-01-04 | 18.60 | $16.40 | 410243 |
| 2024-01-03 | 19.34 | $16.39 | 344425 |
| 2024-01-02 | 19.79 | $16.92 | 546735 |
| 2023-12-29 | 19.79 | $17.06 | 605972 |
| 2023-12-28 | 19.75 | $16.79 | 520457 |
| 2023-12-27 | 20.02 | $16.45 | 519621 |
| 2023-12-26 | 20.63 | $15.93 | 182338 |
| 2023-12-22 | 21.64 | $15.80 | 351863 |
| 2023-12-21 | 22.63 | $15.78 | 332666 |
| 2023-12-20 | 23.38 | $15.31 | 540589 |
| 2023-12-19 | 24.14 | $15.43 | 830615 |
| 2023-12-18 | 24.59 | $15.06 | 562866 |
| 2023-12-15 | 25.06 | $15.17 | 834467 |
| 2023-12-14 | 25.67 | $15.82 | 524284 |
| 2023-12-13 | 26.86 | $15.46 | 3.8M |
| 2023-12-12 | 27.20 | $14.89 | 747298 |
| 2023-12-11 | 26.75 | $15.09 | 933717 |
| 2023-12-08 | 26.67 | $15.66 | 1.2M |
| 2023-12-07 | 26.69 | $15.34 | 1.1M |
| 2023-12-06 | 26.43 | $15.17 | 1.5M |
| 2023-12-05 | 25.83 | $15.12 | 1.2M |
| 2023-12-04 | 25.44 | $15.82 | 582752 |
| 2023-12-01 | 24.88 | $15.45 | 398586 |
| 2023-11-30 | 24.57 | $15.41 | 341011 |
| 2023-11-29 | 24.14 | $15.24 | 505759 |
| 2023-11-28 | 23.26 | $14.87 | 449669 |
| 2023-11-27 | 22.39 | $15.21 | 182744 |
| 2023-11-24 | 21.76 | $15.45 | 58956 |
| 2023-11-22 | 21.14 | $15.26 | 273203 |
| 2023-11-21 | 20.48 | $15.25 | 274436 |
| 2023-11-20 | 19.83 | $15.74 | 331303 |
| 2023-11-17 | 19.48 | $15.64 | 623222 |
| 2023-11-16 | 19.01 | $15.68 | 223011 |
| 2023-11-15 | 18.64 | $16.00 | 398100 |
| 2023-11-14 | 18.50 | $16.27 | 368425 |
| 2023-11-13 | 18.54 | $15.84 | 556252 |
| 2023-11-10 | 18.36 | $16.04 | 184068 |
| 2023-11-09 | 18.00 | $16.04 | 274808 |
| 2023-11-08 | 17.82 | $16.50 | 96646 |
| 2023-11-07 | 17.95 | $16.65 | 103366 |
| 2023-11-06 | 17.96 | $16.61 | 105937 |
| 2023-11-03 | 18.08 | $17.14 | 374858 |
| 2023-11-02 | 18.68 | $16.89 | 566457 |
| 2023-11-01 | 18.94 | $16.52 | 849304 |
| 2023-10-31 | 19.63 | $16.14 | 790978 |
| 2023-10-30 | 19.84 | $16.31 | 566607 |
| 2023-10-27 | 19.77 | $15.78 | 216952 |
| 2023-10-26 | 19.20 | $15.90 | 567266 |
| 2023-10-25 | 18.74 | $16.28 | 211238 |
| 2023-10-24 | 18.72 | $16.70 | 213782 |
| 2023-10-23 | 18.79 | $16.35 | 271986 |
| 2023-10-20 | 18.84 | $16.91 | 140498 |
| 2023-10-19 | 19.33 | $16.68 | 123201 |
| 2023-10-18 | 19.77 | $17.00 | 101153 |
| 2023-10-17 | 20.55 | $17.33 | 240455 |
| 2023-10-16 | 21.36 | $16.82 | 239471 |
| 2023-10-13 | 21.58 | $16.37 | 298349 |
| 2023-10-12 | 21.58 | $16.68 | 214057 |
| 2023-10-11 | 22.00 | $17.21 | 277603 |
| 2023-10-10 | 22.73 | $17.56 | 445414 |
| 2023-10-09 | 23.52 | $16.97 | 246946 |
| 2023-10-06 | 23.83 | $17.30 | 698566 |
| 2023-10-05 | 24.16 | $17.15 | 313462 |
| 2023-10-04 | 24.26 | $16.75 | 309305 |
| 2023-10-03 | 23.83 | $16.28 | 584956 |
| 2023-10-02 | 22.89 | $16.36 | 862040 |
| 2023-09-29 | 21.91 | $16.95 | 548747 |
| 2023-09-28 | 21.39 | $16.80 | 597261 |
| 2023-09-27 | 20.66 | $16.81 | 234859 |
| 2023-09-26 | 19.90 | $17.05 | 301117 |
| 2023-09-25 | 19.52 | $17.18 | 623176 |
| 2023-09-22 | 19.13 | $17.05 | 199910 |
| 2023-09-21 | 18.40 | $16.81 | 322493 |
| 2023-09-20 | 17.63 | $17.26 | 543488 |
| 2023-09-19 | 17.20 | $17.50 | 377414 |
| 2023-09-18 | 17.00 | $17.64 | 294993 |
| 2023-09-15 | 16.81 | $17.59 | 324287 |
| 2023-09-14 | 16.62 | $17.72 | 235942 |
| 2023-09-13 | 16.53 | $17.67 | 313031 |
| 2023-09-12 | 16.27 | $17.71 | 413180 |
| 2023-09-11 | 16.01 | $17.66 | 488927 |
| 2023-09-08 | 15.61 | $17.24 | 1.1M |
| 2023-09-07 | 14.71 | $17.21 | 954973 |
| 2023-09-06 | 13.97 | $17.69 | 278000 |
| 2023-09-05 | 13.68 | $17.87 | 190847 |
| 2023-09-01 | 13.37 | $17.95 | 357364 |
| 2023-08-31 | 13.11 | $17.93 | 652321 |
| 2023-08-30 | 13.00 | $18.28 | 270446 |
| 2023-08-29 | 13.09 | $18.36 | 291133 |
| 2023-08-28 | 13.19 | $18.23 | 342295 |
| 2023-08-25 | 13.28 | $18.07 | 736578 |
| 2023-08-24 | 13.38 | $18.69 | 481713 |
| 2023-08-23 | 14.07 | $19.58 | 121418 |
| 2023-08-22 | 14.16 | $19.44 | 637336 |
| 2023-08-21 | 14.26 | $19.34 | 291777 |
| 2023-08-18 | 14.79 | $19.23 | 404914 |
| 2023-08-17 | 15.55 | $19.01 | 986982 |
| 2023-08-16 | 15.81 | $18.79 | 500927 |
| 2023-08-15 | 16.50 | $18.47 | 234028 |
| 2023-08-14 | 16.88 | $18.86 | 363091 |
| 2023-08-11 | 17.25 | $18.80 | 727121 |
| 2023-08-10 | 17.79 | $18.19 | 286316 |
| 2023-08-09 | 18.72 | $18.25 | 112170 |
| 2023-08-08 | 19.58 | $18.60 | 606126 |
| 2023-08-07 | 20.49 | $18.69 | 458383 |
| 2023-08-04 | 21.26 | $18.63 | 715819 |
| 2023-08-03 | 21.83 | $18.87 | 1.2M |
| 2023-08-02 | 22.92 | $18.91 | 1.0M |
| 2023-08-01 | 23.84 | $19.35 | 524253 |
| 2023-07-31 | 25.02 | $19.87 | 216086 |
| 2023-07-28 | 25.82 | $19.74 | 412618 |
| 2023-07-27 | 26.66 | $19.34 | 258737 |
| 2023-07-26 | 27.79 | $19.54 | 205051 |
| 2023-07-25 | 28.80 | $19.82 | 287471 |
| 2023-07-24 | 29.62 | $19.65 | 293476 |
| 2023-07-21 | 30.47 | $20.47 | 115575 |
| 2023-07-20 | 30.60 | $20.20 | 131730 |
| 2023-07-19 | 30.93 | $20.12 | 325121 |
| 2023-07-18 | 31.28 | $20.20 | 831781 |
| 2023-07-17 | 31.33 | $20.64 | 302893 |
| 2023-07-14 | 30.71 | $20.86 | 320324 |
| 2023-07-13 | 30.06 | $20.99 | 881591 |
| 2023-07-12 | 29.39 | $20.35 | 1.5M |
| 2023-07-11 | 29.03 | $19.60 | 546637 |
| 2023-07-10 | 28.92 | $19.73 | 290342 |
| 2023-07-07 | 28.54 | $19.77 | 289009 |
| 2023-07-06 | 28.13 | $19.62 | 552616 |
| 2023-07-05 | 27.80 | $19.78 | 299570 |
| 2023-07-03 | 27.04 | $20.38 | 376294 |
| 2023-06-30 | 25.84 | $20.07 | 2.1M |
| 2023-06-29 | 24.58 | $19.18 | 408712 |
| 2023-06-28 | 24.66 | $19.36 | 384842 |
| 2023-06-27 | 24.50 | $19.77 | 427083 |
| 2023-06-26 | 23.97 | $19.57 | 239091 |
| 2023-06-23 | 23.70 | $19.34 | 145354 |
| 2023-06-22 | 23.66 | $19.50 | 325877 |
| 2023-06-21 | 23.42 | $19.56 | 342189 |
| 2023-06-20 | 23.17 | $19.48 | 300430 |
| 2023-06-16 | 22.92 | $19.60 | 427663 |
| 2023-06-15 | 22.01 | $19.67 | 401092 |
| 2023-06-14 | 21.24 | $19.18 | 178671 |
| 2023-06-13 | 20.79 | $19.00 | 372346 |
| 2023-06-12 | 20.31 | $18.90 | 182015 |
| 2023-06-09 | 20.17 | $18.49 | 261711 |
| 2023-06-08 | 20.26 | $18.51 | 230491 |
| 2023-06-07 | 20.37 | $18.33 | 291393 |
| 2023-06-06 | 20.49 | $18.44 | 1.2M |
| 2023-06-05 | 20.66 | $18.42 | 793626 |
| 2023-06-02 | 20.82 | $18.25 | 278859 |
| 2023-06-01 | 21.51 | $18.25 | 319178 |
| 2023-05-31 | 22.24 | $17.86 | 336921 |
| 2023-05-30 | 23.40 | $17.75 | 345089 |
| 2023-05-26 | 24.37 | $17.94 | 282760 |
| 2023-05-25 | 25.24 | $18.41 | 494608 |
| 2023-05-24 | 25.74 | $18.60 | 687206 |
| 2023-05-23 | 26.00 | $19.13 | 731815 |
| 2023-05-22 | 25.66 | $19.46 | 675169 |
| 2023-05-19 | 24.55 | $19.45 | 257609 |
| 2023-05-18 | 23.45 | $19.41 | 1.0M |
| 2023-05-17 | 22.11 | $19.51 | 2.1M |
| 2023-05-16 | 20.71 | $18.83 | 437510 |
| 2023-05-15 | 19.87 | $18.60 | 395668 |
| 2023-05-12 | 18.76 | $18.60 | 820372 |
| 2023-05-11 | 17.82 | $18.54 | 195675 |
| 2023-05-10 | 16.93 | $18.35 | 217790 |
| 2023-05-09 | 15.83 | $18.40 | 325022 |
| 2023-05-08 | 14.76 | $18.28 | 410529 |
| 2023-05-05 | 13.71 | $17.50 | 592367 |
| 2023-05-04 | 13.16 | $17.50 | 779525 |
| 2023-05-03 | 12.58 | $17.78 | 887651 |
| 2023-05-02 | 11.97 | $17.48 | 477487 |
| 2023-05-01 | 11.91 | $17.52 | 324965 |
| 2023-04-28 | 11.76 | $17.46 | 151675 |
| 2023-04-27 | 11.74 | $17.02 | 111695 |
| 2023-04-26 | 12.21 | $16.95 | 596716 |
| 2023-04-25 | 12.82 | $16.66 | 207356 |
| 2023-04-24 | 13.37 | $17.01 | 166432 |
| 2023-04-21 | 13.69 | $17.12 | 185952 |
| 2023-04-20 | 13.79 | $17.11 | 582013 |
| 2023-04-19 | 14.16 | $16.69 | 150162 |
| 2023-04-18 | 14.59 | $16.38 | 89487 |
| 2023-04-17 | 14.80 | $16.27 | 207521 |
| 2023-04-14 | 14.81 | $16.03 | 211616 |
| 2023-04-13 | 14.87 | $16.31 | 155854 |
| 2023-04-12 | 15.32 | $16.26 | 370153 |
| 2023-04-11 | 15.78 | $16.63 | 150865 |
| 2023-04-10 | 16.44 | $16.68 | 411865 |
| 2023-04-06 | 17.23 | $17.13 | 93827 |
| 2023-04-05 | 17.52 | $17.28 | 158573 |
| 2023-04-04 | 17.83 | $17.12 | 383862 |
| 2023-04-03 | 18.46 | $16.98 | 586842 |
| 2023-03-31 | 19.12 | $17.41 | 297549 |
| 2023-03-30 | 19.36 | $17.05 | 127416 |
| 2023-03-29 | 19.94 | $16.84 | 124771 |
| 2023-03-28 | 20.45 | $16.79 | 215137 |
| 2023-03-27 | 21.20 | $16.36 | 879230 |
| 2023-03-24 | 22.22 | $15.91 | 251025 |
| 2023-03-23 | 22.71 | $15.85 | 279928 |
| 2023-03-22 | 23.31 | $16.00 | 356859 |
| 2023-03-21 | 24.14 | $16.42 | 218042 |
| 2023-03-20 | 24.99 | $15.97 | 166316 |
| 2023-03-17 | 25.29 | $15.88 | 186037 |
| 2023-03-16 | 25.60 | $16.40 | 312792 |
| 2023-03-15 | 25.96 | $16.07 | 622407 |
| 2023-03-14 | 25.77 | $15.81 | 307556 |
| 2023-03-13 | 25.96 | $15.67 | 496649 |
| 2023-03-10 | 26.16 | $15.90 | 408511 |
| 2023-03-09 | 26.51 | $16.23 | 224717 |
| 2023-03-08 | 27.18 | $16.74 | 430134 |
| 2023-03-07 | 28.46 | $17.13 | 134754 |
| 2023-03-06 | 29.76 | $17.27 | 293820 |
| 2023-03-03 | 31.00 | $17.76 | 112829 |
| 2023-03-02 | 31.70 | $17.67 | 292354 |
| 2023-03-01 | 32.46 | $17.96 | 368731 |
| 2023-02-28 | 33.14 | $17.44 | 599669 |
| 2023-02-27 | 34.03 | $17.84 | 579427 |
| 2023-02-24 | 34.40 | $18.33 | 397990 |
| 2023-02-23 | 34.47 | $18.60 | 429763 |
| 2023-02-22 | 34.54 | $17.80 | 1.0M |
| 2023-02-21 | 34.51 | $18.53 | 633832 |
| 2023-02-17 | 33.84 | $18.91 | 584872 |
| 2023-02-16 | 33.18 | $18.66 | 808236 |
| 2023-02-15 | 32.48 | $18.31 | 3.4M |
| 2023-02-14 | 31.61 | $16.98 | 128795 |
| 2023-02-13 | 32.17 | $16.76 | 116558 |
| 2023-02-10 | 32.86 | $16.61 | 154253 |
| 2023-02-09 | 33.93 | $16.68 | 305348 |
| 2023-02-08 | 34.66 | $17.00 | 343486 |
| 2023-02-07 | 34.73 | $17.61 | 379170 |
| 2023-02-06 | 34.41 | $17.21 | 163865 |
| 2023-02-03 | 34.29 | $17.29 | 493988 |
| 2023-02-02 | 33.77 | $17.52 | 594497 |
| 2023-02-01 | 32.89 | $17.41 | 325093 |
| 2023-01-31 | 32.10 | $17.24 | 299391 |
| 2023-01-30 | 31.31 | $17.11 | 109865 |
| 2023-01-27 | 30.67 | $17.20 | 140297 |
| 2023-01-26 | 29.94 | $17.13 | 135735 |
| 2023-01-25 | 29.34 | $17.14 | 106835 |
| 2023-01-24 | 28.60 | $17.01 | 163611 |
| 2023-01-23 | 27.90 | $17.19 | 261339 |
| 2023-01-20 | 26.99 | $17.12 | 223075 |
| 2023-01-19 | 26.04 | $17.03 | 172305 |
| 2023-01-18 | 25.25 | $16.77 | 369602 |
| 2023-01-17 | 23.98 | $17.06 | 177131 |
| 2023-01-13 | 22.68 | $16.59 | 100014 |
| 2023-01-12 | 21.70 | $16.42 | 105564 |
| 2023-01-11 | 20.67 | $16.17 | 193388 |
| 2023-01-10 | 19.94 | $16.00 | 349899 |
| 2023-01-09 | 19.09 | $16.16 | 272259 |
| 2023-01-06 | 18.02 | $16.13 | 129137 |
| 2023-01-05 | 16.89 | $16.27 | 236887 |
| 2023-01-04 | 15.71 | $16.38 | 567816 |
| 2023-01-03 | 14.52 | $15.72 | 316082 |
| 2022-12-30 | 13.71 | $15.51 | 594472 |
| 2022-12-29 | 13.12 | $15.00 | 194869 |
| 2022-12-28 | 12.79 | $14.77 | 346122 |
| 2022-12-27 | 12.85 | $14.85 | 405888 |
| 2022-12-23 | 12.92 | $14.64 | 354324 |
| 2022-12-22 | 13.15 | $14.55 | 960717 |
| 2022-12-21 | 13.55 | $14.68 | 380433 |
| 2022-12-20 | 13.75 | $14.54 | 251028 |
| 2022-12-19 | 13.96 | $14.75 | 201292 |
| 2022-12-16 | 14.07 | $14.87 | 1.6M |
| 2022-12-15 | 13.96 | $15.26 | 563897 |
| 2022-12-14 | 13.53 | $15.49 | 279137 |
| 2022-12-13 | 12.72 | $16.04 | 318731 |
| 2022-12-12 | 11.59 | $15.36 | 372169 |
| 2022-12-09 | 11.21 | $15.21 | 149048 |
| 2022-12-08 | 10.92 | $15.25 | 389042 |
| 2022-12-07 | 10.59 | $15.25 | 1.7M |
| 2022-12-06 | 10.29 | $15.19 | 682754 |
| 2022-12-05 | 10.11 | $15.21 | 302646 |
| 2022-12-02 | 9.93 | $15.48 | 275696 |
| 2022-12-01 | 9.45 | $15.49 | 330693 |
| 2022-11-30 | 8.95 | $15.13 | 484598 |
| 2022-11-29 | 8.91 | $14.56 | 84668 |
| 2022-11-28 | 9.22 | $14.66 | 110736 |
| 2022-11-25 | 9.37 | $14.83 | 92747 |
| 2022-11-23 | 9.60 | $14.77 | 195769 |
| 2022-11-22 | 9.85 | $14.78 | 190317 |
| 2022-11-21 | 10.12 | $14.76 | 273184 |
| 2022-11-18 | 10.41 | $15.00 | 258481 |
| 2022-11-17 | 10.39 | $15.05 | 624154 |
| 2022-11-16 | 10.37 | $15.25 | 202256 |
| 2022-11-15 | 10.68 | $15.06 | 249494 |
| 2022-11-14 | 10.94 | $15.19 | 297472 |
| 2022-11-11 | 11.24 | $15.28 | 387640 |
| 2022-11-10 | 11.56 | $15.11 | 466268 |
| 2022-11-09 | 12.12 | $13.85 | 383561 |
| 2022-11-08 | 12.04 | $14.18 | 1.6M |
| 2022-11-07 | 12.14 | $15.15 | 1.5M |
| 2022-11-04 | 12.72 | $14.85 | 494765 |
| 2022-11-03 | 12.78 | $13.65 | 1.0M |
| 2022-11-02 | 11.83 | $13.50 | 1.1M |
| 2022-11-01 | 11.26 | $14.35 | 674699 |
| 2022-10-31 | 11.34 | $14.26 | 405879 |
| 2022-10-28 | 11.04 | $14.54 | 625811 |
| 2022-10-27 | 10.72 | $14.47 | 657977 |
| 2022-10-26 | 10.69 | $14.77 | 747979 |
| 2022-10-25 | 10.97 | $14.90 | 289929 |
| 2022-10-24 | 11.23 | $14.60 | 285238 |
| 2022-10-21 | 11.44 | $14.91 | 163605 |
| 2022-10-20 | 11.65 | $14.76 | 200552 |
| 2022-10-19 | 11.87 | $14.63 | 384008 |
| 2022-10-18 | 11.95 | $14.98 | 211537 |
| 2022-10-17 | 12.36 | $14.86 | 241293 |
| 2022-10-14 | 12.57 | $14.69 | 417172 |
| 2022-10-13 | 12.79 | $15.23 | 986470 |
| 2022-10-12 | 13.14 | $15.29 | 564422 |
| 2022-10-11 | 13.63 | $15.66 | 281483 |
| 2022-10-10 | 14.28 | $15.65 | 213825 |
| 2022-10-07 | 14.85 | $15.63 | 304563 |
| 2022-10-06 | 15.44 | $16.18 | 295938 |
| 2022-10-05 | 15.59 | $16.74 | 265308 |
| 2022-10-04 | 15.44 | $17.14 | 780146 |
| 2022-10-03 | 15.30 | $16.24 | 503583 |
| 2022-09-30 | 15.72 | $15.34 | 477250 |
| 2022-09-29 | 16.52 | $15.61 | 304192 |
| 2022-09-28 | 17.39 | $16.08 | 1.0M |
| 2022-09-27 | 18.11 | $15.49 | 809435 |
| 2022-09-26 | 18.74 | $15.63 | 650725 |
| 2022-09-23 | 19.66 | $15.95 | 896504 |
| 2022-09-22 | 20.63 | $16.56 | 482299 |
| 2022-09-21 | 21.23 | $16.25 | 680213 |
| 2022-09-20 | 21.74 | $16.99 | 1.0M |
| 2022-09-19 | 21.66 | $17.51 | 618626 |
| 2022-09-16 | 21.23 | $17.57 | 2.3M |
| 2022-09-15 | 20.77 | $17.76 | 1.1M |
| 2022-09-14 | 20.15 | $17.13 | 1.7M |
| 2022-09-13 | 19.75 | $17.05 | 850333 |
| 2022-09-12 | 19.51 | $17.00 | 699124 |
| 2022-09-09 | 18.92 | $17.17 | 995687 |
| 2022-09-08 | 18.30 | $16.44 | 2.0M |
| 2022-09-07 | 17.92 | $15.75 | 1.7M |
| 2022-09-06 | 18.29 | $15.41 | 582205 |
| 2022-09-02 | 19.12 | $15.00 | 795394 |
| 2022-09-01 | 20.05 | $14.85 | 938402 |
| 2022-08-31 | 21.08 | $14.88 | 1.7M |
| 2022-08-30 | 22.17 | $14.56 | 1.2M |
| 2022-08-29 | 23.29 | $15.15 | 376939 |
| 2022-08-26 | 23.97 | $15.57 | 493061 |
| 2022-08-25 | 24.43 | $16.15 | 620052 |
| 2022-08-24 | 24.60 | $15.98 | 634520 |
| 2022-08-23 | 24.88 | $15.60 | 623761 |
| 2022-08-22 | 25.51 | $15.49 | 696398 |
| 2022-08-19 | 26.23 | $15.50 | 717921 |
| 2022-08-18 | 26.85 | $16.25 | 676601 |
| 2022-08-17 | 27.25 | $16.34 | 561631 |
| 2022-08-16 | 27.41 | $16.30 | 646280 |
| 2022-08-15 | 27.54 | $16.52 | 720158 |
| 2022-08-12 | 27.78 | $16.36 | 580120 |
| 2022-08-11 | 27.93 | $16.52 | 516070 |
| 2022-08-10 | 27.90 | $16.31 | 952735 |
| 2022-08-09 | 28.08 | $15.76 | 1.2M |
| 2022-08-08 | 28.69 | $15.50 | 993844 |
| 2022-08-05 | 29.34 | $15.51 | 1.8M |
| 2022-08-04 | 30.10 | $15.57 | 2.3M |
| 2022-08-03 | 30.89 | $14.82 | 2.0M |
| 2022-08-02 | 32.17 | $14.23 | 1.7M |
| 2022-08-01 | 33.54 | $14.40 | 1.5M |
| 2022-07-29 | 34.99 | $14.39 | 8.1M |
| 2022-07-28 | 36.50 | $15.35 | 11.0M |
| 2022-07-27 | 38.09 | $16.07 | 477067 |
| 2022-07-26 | 37.78 | $15.35 | 1.1M |
| 2022-07-25 | 37.46 | $16.09 | 458719 |
| 2022-07-22 | 37.15 | $15.33 | 691424 |
| 2022-07-21 | 36.89 | $15.72 | 486903 |
| 2022-07-20 | 36.61 | $15.14 | 2.1M |
| 2022-07-19 | 36.58 | $15.29 | 599473 |
| 2022-07-18 | 36.49 | $15.15 | 713601 |
| 2022-07-15 | 36.39 | $15.59 | 381469 |
| 2022-07-14 | 35.96 | $15.98 | 545134 |
| 2022-07-13 | 35.28 | $16.20 | 572102 |
| 2022-07-12 | 34.50 | $16.59 | 948680 |
| 2022-07-11 | 33.68 | $15.90 | 462908 |
| 2022-07-08 | 32.93 | $16.43 | 861610 |
| 2022-07-07 | 32.12 | $15.97 | 541077 |
| 2022-07-06 | 31.46 | $15.94 | 609758 |
| 2022-07-05 | 30.62 | $15.80 | 262155 |
| 2022-07-01 | 29.82 | $15.86 | 353418 |
| 2022-06-30 | 28.97 | $15.24 | 571733 |
| 2022-06-29 | 28.19 | $15.28 | 330858 |
| 2022-06-28 | 27.38 | $15.02 | 573102 |
| 2022-06-27 | 26.49 | $15.70 | 517466 |
| 2022-06-24 | 25.28 | $15.85 | 1.1M |
| 2022-06-23 | 23.91 | $15.51 | 1.6M |
| 2022-06-22 | 22.60 | $15.47 | 1.4M |
| 2022-06-21 | 21.22 | $15.50 | 1.8M |
| 2022-06-17 | 19.77 | $15.75 | 3.9M |
| 2022-06-16 | 18.25 | $14.49 | 1.5M |
| 2022-06-15 | 16.80 | $14.86 | 613413 |
| 2022-06-14 | 15.27 | $13.69 | 705558 |
| 2022-06-13 | 13.76 | $13.36 | 748580 |
| 2022-06-10 | 12.20 | $14.07 | 561485 |
| 2022-06-09 | 10.30 | $14.58 | 1.1M |
| 2022-06-08 | 8.22 | $14.88 | 1.2M |
| 2022-06-07 | 5.88 | $15.65 | 1.4M |
| 2022-06-06 | 3.19 | $16.16 | 638142 |
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