Is Broadstone Net Lease, Inc. (BNL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Broadstone Net Lease, Inc. (BNL) research center and poll results.
NYSE : BNL
Broadstone Net Lease, Inc. — Technical Indicators
$22.84 USD
$0.12 (0.53%)
- Volume
- 726.69K
- Average Volume
- 1.97M
- Market Capitalization
- $4.38B
- P/E Ratio
- 34.61
- Dividend Yield
- 5.10%
- Price Target
- $22.50
- Year High
- $23.10
- Year Low
- $15.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.70
- Current Ratio
- $304.89
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.64
2026-07-21
Close Price
$22.84
Vol: 1.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.30
Average
18.45
Maximum
26.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 21.64 | $22.84 | 1.0M |
| 2026-07-20 | 21.54 | $22.72 | 1.2M |
| 2026-07-17 | 21.43 | $22.80 | 1.8M |
| 2026-07-16 | 21.31 | $22.79 | 1.6M |
| 2026-07-15 | 21.21 | $21.82 | 1.2M |
| 2026-07-14 | 21.16 | $21.87 | 2.1M |
| 2026-07-13 | 21.12 | $21.94 | 1.5M |
| 2026-07-10 | 21.07 | $21.83 | 1.8M |
| 2026-07-09 | 21.03 | $21.61 | 3.6M |
| 2026-07-08 | 21.00 | $21.85 | 3.0M |
| 2026-07-07 | 20.94 | $21.40 | 1.6M |
| 2026-07-06 | 20.90 | $21.09 | 2.1M |
| 2026-07-02 | 20.85 | $21.25 | 2.8M |
| 2026-07-01 | 20.80 | $20.78 | 2.8M |
| 2026-06-30 | 20.77 | $20.67 | 1.9M |
| 2026-06-29 | 20.73 | $21.16 | 2.5M |
| 2026-06-26 | 20.69 | $21.21 | 4.7M |
| 2026-06-25 | 20.64 | $21.02 | 1.5M |
| 2026-06-24 | 20.61 | $21.09 | 2.2M |
| 2026-06-23 | 20.59 | $21.05 | 1.4M |
| 2026-06-22 | 20.56 | $20.75 | 1.9M |
| 2026-06-18 | 20.54 | $20.58 | 3.7M |
| 2026-06-17 | 20.53 | $20.38 | 1.3M |
| 2026-06-16 | 20.53 | $20.94 | 1.4M |
| 2026-06-15 | 20.49 | $20.79 | 1.5M |
| 2026-06-12 | 20.45 | $21.07 | 1.7M |
| 2026-06-11 | 20.38 | $20.90 | 1.4M |
| 2026-06-10 | 20.33 | $21.08 | 1.4M |
| 2026-06-09 | 20.27 | $20.94 | 1.6M |
| 2026-06-08 | 20.23 | $20.63 | 2.2M |
| 2026-06-05 | 20.19 | $20.58 | 1.8M |
| 2026-06-04 | 20.15 | $20.22 | 1.8M |
| 2026-06-03 | 20.13 | $20.18 | 1.5M |
| 2026-06-02 | 20.11 | $20.20 | 2.0M |
| 2026-06-01 | 20.07 | $19.86 | 1.1M |
| 2026-05-29 | 20.06 | $20.23 | 1.3M |
| 2026-05-28 | 20.04 | $20.34 | 1.3M |
| 2026-05-27 | 20.02 | $20.42 | 1.5M |
| 2026-05-26 | 20.00 | $20.62 | 2.2M |
| 2026-05-22 | 19.97 | $20.40 | 1.2M |
| 2026-05-21 | 19.95 | $20.41 | 2.0M |
| 2026-05-20 | 19.93 | $20.43 | 2.1M |
| 2026-05-19 | 19.90 | $20.27 | 1.3M |
| 2026-05-18 | 19.90 | $20.23 | 1.6M |
| 2026-05-15 | 19.90 | $19.89 | 2.0M |
| 2026-05-14 | 19.92 | $19.76 | 1.2M |
| 2026-05-13 | 19.93 | $19.82 | 1.3M |
| 2026-05-12 | 19.95 | $20.02 | 2.4M |
| 2026-05-11 | 19.95 | $20.00 | 1.8M |
| 2026-05-08 | 19.94 | $19.86 | 1.4M |
| 2026-05-07 | 19.95 | $19.86 | 2.2M |
| 2026-05-06 | 19.94 | $19.88 | 2.0M |
| 2026-05-05 | 19.92 | $19.77 | 1.3M |
| 2026-05-04 | 19.88 | $19.41 | 1.6M |
| 2026-05-01 | 19.83 | $19.64 | 2.2M |
| 2026-04-30 | 19.78 | $19.80 | 4.2M |
| 2026-04-29 | 19.72 | $19.93 | 3.2M |
| 2026-04-28 | 19.63 | $20.03 | 1.8M |
| 2026-04-27 | 19.56 | $19.96 | 2.0M |
| 2026-04-24 | 19.49 | $20.02 | 1.7M |
| 2026-04-23 | 19.42 | $20.06 | 2.9M |
| 2026-04-22 | 19.35 | $19.85 | 1.9M |
| 2026-04-21 | 19.29 | $20.14 | 2.6M |
| 2026-04-20 | 19.21 | $20.28 | 2.0M |
| 2026-04-17 | 19.13 | $20.36 | 3.0M |
| 2026-04-16 | 19.08 | $20.00 | 4.3M |
| 2026-04-15 | 19.05 | $20.14 | 2.2M |
| 2026-04-14 | 19.03 | $20.09 | 2.1M |
| 2026-04-13 | 19.01 | $19.80 | 2.2M |
| 2026-04-10 | 18.98 | $19.92 | 2.1M |
| 2026-04-09 | 18.95 | $19.74 | 3.8M |
| 2026-04-08 | 18.91 | $19.51 | 33.4M |
| 2026-04-07 | 18.89 | $18.87 | 8.5M |
| 2026-04-06 | 18.91 | $18.51 | 1.2M |
| 2026-04-02 | 18.94 | $18.62 | 1.2M |
| 2026-04-01 | 18.96 | $18.50 | 1.8M |
| 2026-03-31 | 18.98 | $18.27 | 1.6M |
| 2026-03-30 | 19.02 | $18.58 | 1.6M |
| 2026-03-27 | 19.06 | $18.46 | 1.2M |
| 2026-03-26 | 19.10 | $18.67 | 1.4M |
| 2026-03-25 | 19.14 | $18.63 | 1.4M |
| 2026-03-24 | 19.18 | $18.71 | 1.7M |
| 2026-03-23 | 19.21 | $18.63 | 2.0M |
| 2026-03-20 | 19.22 | $18.64 | 2.9M |
| 2026-03-19 | 19.23 | $19.36 | 2.0M |
| 2026-03-18 | 19.20 | $19.32 | 1.8M |
| 2026-03-17 | 19.21 | $19.74 | 2.6M |
| 2026-03-16 | 19.21 | $19.63 | 1.9M |
| 2026-03-13 | 19.21 | $19.31 | 2.3M |
| 2026-03-12 | 19.22 | $19.25 | 1.4M |
| 2026-03-11 | 19.23 | $18.97 | 1.0M |
| 2026-03-10 | 19.26 | $19.05 | 1.6M |
| 2026-03-09 | 19.27 | $19.27 | 1.4M |
| 2026-03-06 | 19.27 | $19.15 | 1.3M |
| 2026-03-05 | 19.28 | $19.05 | 1.9M |
| 2026-03-04 | 19.28 | $18.90 | 2.5M |
| 2026-03-03 | 19.27 | $19.07 | 2.5M |
| 2026-03-02 | 19.23 | $19.32 | 2.1M |
| 2026-02-27 | 19.19 | $19.39 | 2.3M |
| 2026-02-26 | 19.14 | $19.41 | 1.5M |
| 2026-02-25 | 19.07 | $19.40 | 1.2M |
| 2026-02-24 | 19.01 | $19.28 | 1.3M |
| 2026-02-23 | 18.97 | $18.97 | 2.3M |
| 2026-02-20 | 18.95 | $18.79 | 1.9M |
| 2026-02-19 | 18.93 | $18.69 | 4.3M |
| 2026-02-18 | 18.93 | $19.51 | 1.9M |
| 2026-02-17 | 18.89 | $19.85 | 1.1M |
| 2026-02-13 | 18.83 | $19.64 | 1.4M |
| 2026-02-12 | 18.78 | $19.36 | 1.8M |
| 2026-02-11 | 18.73 | $19.47 | 1.0M |
| 2026-02-10 | 18.67 | $19.59 | 1.1M |
| 2026-02-09 | 18.59 | $19.35 | 1.4M |
| 2026-02-06 | 18.52 | $19.26 | 1.6M |
| 2026-02-05 | 18.47 | $19.39 | 1.7M |
| 2026-02-04 | 18.41 | $18.91 | 3.3M |
| 2026-02-03 | 18.35 | $18.72 | 1.9M |
| 2026-02-02 | 18.29 | $18.30 | 1.8M |
| 2026-01-30 | 18.25 | $18.51 | 1.9M |
| 2026-01-29 | 18.20 | $18.37 | 1.5M |
| 2026-01-28 | 18.15 | $17.95 | 1.1M |
| 2026-01-27 | 18.13 | $18.31 | 1.4M |
| 2026-01-26 | 18.09 | $18.47 | 1.2M |
| 2026-01-23 | 18.04 | $18.53 | 1.3M |
| 2026-01-22 | 17.98 | $18.42 | 1.2M |
| 2026-01-21 | 17.93 | $18.69 | 1.9M |
| 2026-01-20 | 17.87 | $18.68 | 1.2M |
| 2026-01-16 | 17.81 | $18.71 | 1.4M |
| 2026-01-15 | 17.75 | $18.54 | 1.9M |
| 2026-01-14 | 17.70 | $18.46 | 1.9M |
| 2026-01-13 | 17.67 | $18.23 | 1.5M |
| 2026-01-12 | 17.64 | $17.96 | 2.3M |
| 2026-01-09 | 17.63 | $18.05 | 1.3M |
| 2026-01-08 | 17.61 | $18.21 | 2.3M |
| 2026-01-07 | 17.56 | $18.09 | 4.0M |
| 2026-01-06 | 17.52 | $17.73 | 2.7M |
| 2026-01-05 | 17.50 | $17.67 | 1.7M |
| 2026-01-02 | 17.50 | $17.46 | 2.0M |
| 2025-12-31 | 17.50 | $17.37 | 1.7M |
| 2025-12-30 | 17.50 | $17.54 | 1.3M |
| 2025-12-29 | 17.50 | $17.49 | 1.4M |
| 2025-12-26 | 17.51 | $17.50 | 1.3M |
| 2025-12-24 | 17.51 | $17.49 | 541542 |
| 2025-12-23 | 17.52 | $17.26 | 1.7M |
| 2025-12-22 | 17.58 | $17.49 | 1.6M |
| 2025-12-19 | 17.62 | $17.52 | 3.6M |
| 2025-12-18 | 17.64 | $17.45 | 1.9M |
| 2025-12-17 | 17.67 | $17.51 | 2.4M |
| 2025-12-16 | 17.71 | $17.57 | 2.5M |
| 2025-12-15 | 17.74 | $17.84 | 2.0M |
| 2025-12-12 | 17.76 | $17.67 | 1.5M |
| 2025-12-11 | 17.79 | $17.65 | 1.7M |
| 2025-12-10 | 17.81 | $17.60 | 2.6M |
| 2025-12-09 | 17.85 | $17.29 | 1.9M |
| 2025-12-08 | 17.89 | $17.29 | 2.0M |
| 2025-12-05 | 17.93 | $17.43 | 2.5M |
| 2025-12-04 | 17.95 | $17.53 | 1.9M |
| 2025-12-03 | 17.97 | $17.53 | 1.7M |
| 2025-12-02 | 17.99 | $17.43 | 2.3M |
| 2025-12-01 | 18.03 | $17.49 | 1.4M |
| 2025-11-28 | 18.05 | $17.57 | 1.0M |
| 2025-11-26 | 18.06 | $17.55 | 4.7M |
| 2025-11-25 | 18.08 | $17.73 | 6.3M |
| 2025-11-24 | 18.12 | $18.46 | 1.7M |
| 2025-11-21 | 18.14 | $18.30 | 1.2M |
| 2025-11-20 | 18.16 | $17.93 | 955034 |
| 2025-11-19 | 18.20 | $18.07 | 987223 |
| 2025-11-18 | 18.23 | $18.23 | 975200 |
| 2025-11-17 | 18.25 | $18.21 | 1.8M |
| 2025-11-14 | 18.28 | $18.33 | 1.9M |
| 2025-11-13 | 18.30 | $18.19 | 1.5M |
| 2025-11-12 | 18.31 | $18.11 | 1.4M |
| 2025-11-11 | 18.33 | $18.26 | 1.1M |
| 2025-11-10 | 18.33 | $18.10 | 982000 |
| 2025-11-07 | 18.34 | $18.11 | 1.2M |
| 2025-11-06 | 18.34 | $17.78 | 1.8M |
| 2025-11-05 | 18.36 | $18.03 | 1.6M |
| 2025-11-04 | 18.38 | $17.99 | 1.3M |
| 2025-11-03 | 18.41 | $18.15 | 1.9M |
| 2025-10-31 | 18.43 | $17.92 | 1.9M |
| 2025-10-30 | 18.47 | $17.75 | 4.2M |
| 2025-10-29 | 18.50 | $17.93 | 2.2M |
| 2025-10-28 | 18.52 | $18.52 | 1.5M |
| 2025-10-27 | 18.49 | $18.79 | 1.2M |
| 2025-10-24 | 18.45 | $18.72 | 872700 |
| 2025-10-23 | 18.42 | $18.73 | 832621 |
| 2025-10-22 | 18.37 | $18.74 | 1.1M |
| 2025-10-21 | 18.34 | $18.70 | 896536 |
| 2025-10-20 | 18.32 | $18.83 | 1.0M |
| 2025-10-17 | 18.29 | $18.57 | 1.9M |
| 2025-10-16 | 18.28 | $18.56 | 1.3M |
| 2025-10-15 | 18.28 | $18.48 | 2.2M |
| 2025-10-14 | 18.28 | $18.29 | 2.1M |
| 2025-10-13 | 18.29 | $18.18 | 1.4M |
| 2025-10-10 | 18.31 | $18.05 | 2.7M |
| 2025-10-09 | 18.35 | $18.34 | 1.4M |
| 2025-10-08 | 18.37 | $18.40 | 1.4M |
| 2025-10-07 | 18.38 | $18.56 | 1.7M |
| 2025-10-06 | 18.38 | $18.61 | 2.3M |
| 2025-10-03 | 18.37 | $18.68 | 2.1M |
| 2025-10-02 | 18.37 | $18.38 | 2.4M |
| 2025-10-01 | 18.38 | $18.35 | 2.6M |
| 2025-09-30 | 18.39 | $17.87 | 1.8M |
| 2025-09-29 | 18.42 | $17.86 | 2.3M |
| 2025-09-26 | 18.46 | $18.12 | 2.0M |
| 2025-09-25 | 18.47 | $17.91 | 1.8M |
| 2025-09-24 | 18.50 | $18.06 | 1.5M |
| 2025-09-23 | 18.51 | $18.30 | 1.1M |
| 2025-09-22 | 18.51 | $18.28 | 1.1M |
| 2025-09-19 | 18.50 | $18.33 | 2.7M |
| 2025-09-18 | 18.48 | $18.55 | 1.2M |
| 2025-09-17 | 18.42 | $18.44 | 1.2M |
| 2025-09-16 | 18.35 | $18.50 | 1.3M |
| 2025-09-15 | 18.26 | $18.60 | 1.4M |
| 2025-09-12 | 18.17 | $18.78 | 761800 |
| 2025-09-11 | 18.06 | $18.76 | 877200 |
| 2025-09-10 | 17.96 | $18.62 | 949546 |
| 2025-09-09 | 17.87 | $18.55 | 1.6M |
| 2025-09-08 | 17.77 | $18.54 | 946700 |
| 2025-09-05 | 17.68 | $18.68 | 995887 |
| 2025-09-04 | 17.59 | $18.48 | 1.6M |
| 2025-09-03 | 17.51 | $18.61 | 1.5M |
| 2025-09-02 | 17.42 | $18.46 | 2.0M |
| 2025-08-29 | 17.33 | $18.59 | 1.5M |
| 2025-08-28 | 17.21 | $18.45 | 1.1M |
| 2025-08-27 | 17.10 | $18.38 | 1.2M |
| 2025-08-26 | 16.98 | $18.31 | 1.9M |
| 2025-08-25 | 16.87 | $18.22 | 1.3M |
| 2025-08-22 | 16.75 | $18.24 | 3.9M |
| 2025-08-21 | 16.63 | $17.80 | 4.1M |
| 2025-08-20 | 16.53 | $17.39 | 2.0M |
| 2025-08-19 | 16.46 | $17.11 | 1.4M |
| 2025-08-18 | 16.40 | $16.60 | 1.1M |
| 2025-08-15 | 16.36 | $16.78 | 1.2M |
| 2025-08-14 | 16.31 | $16.71 | 1.2M |
| 2025-08-13 | 16.26 | $16.74 | 2.4M |
| 2025-08-12 | 16.22 | $16.67 | 927438 |
| 2025-08-11 | 16.17 | $16.64 | 990248 |
| 2025-08-08 | 16.15 | $16.81 | 838928 |
| 2025-08-07 | 16.11 | $16.86 | 1.3M |
| 2025-08-06 | 16.07 | $16.75 | 1.4M |
| 2025-08-05 | 16.02 | $16.88 | 2.1M |
| 2025-08-04 | 15.97 | $16.72 | 2.5M |
| 2025-08-01 | 15.94 | $16.23 | 1.6M |
| 2025-07-31 | 15.95 | $16.24 | 2.8M |
| 2025-07-30 | 15.94 | $15.91 | 1.9M |
| 2025-07-29 | 15.96 | $16.10 | 1.2M |
| 2025-07-28 | 15.96 | $15.77 | 1.0M |
| 2025-07-25 | 15.98 | $15.88 | 661200 |
| 2025-07-24 | 16.00 | $15.84 | 686139 |
| 2025-07-23 | 16.01 | $15.87 | 780700 |
| 2025-07-22 | 16.04 | $16.02 | 1.4M |
| 2025-07-21 | 16.06 | $15.77 | 865446 |
| 2025-07-18 | 16.09 | $15.77 | 1.7M |
| 2025-07-17 | 16.12 | $15.75 | 2.2M |
| 2025-07-16 | 16.14 | $15.88 | 1.5M |
| 2025-07-15 | 16.14 | $15.75 | 1.3M |
| 2025-07-14 | 16.16 | $16.14 | 1.4M |
| 2025-07-11 | 16.17 | $16.03 | 1.2M |
| 2025-07-10 | 16.19 | $16.02 | 1.6M |
| 2025-07-09 | 16.20 | $15.86 | 1.2M |
| 2025-07-08 | 16.22 | $15.92 | 1.0M |
| 2025-07-07 | 16.24 | $16.05 | 1.2M |
| 2025-07-03 | 16.24 | $16.34 | 731300 |
| 2025-07-02 | 16.22 | $16.20 | 1.6M |
| 2025-07-01 | 16.21 | $16.31 | 1.5M |
| 2025-06-30 | 16.20 | $16.05 | 1.5M |
| 2025-06-27 | 16.19 | $16.16 | 2.3M |
| 2025-06-26 | 16.18 | $16.23 | 1.7M |
| 2025-06-25 | 16.16 | $16.11 | 1.8M |
| 2025-06-24 | 16.14 | $16.36 | 1.6M |
| 2025-06-23 | 16.09 | $16.59 | 2.0M |
| 2025-06-20 | 16.04 | $16.29 | 2.1M |
| 2025-06-18 | 16.00 | $16.26 | 1.9M |
| 2025-06-17 | 15.99 | $16.20 | 1.6M |
| 2025-06-16 | 15.98 | $16.02 | 1.5M |
| 2025-06-13 | 15.99 | $16.12 | 1.2M |
| 2025-06-12 | 15.99 | $16.31 | 958000 |
| 2025-06-11 | 15.97 | $16.32 | 1.1M |
| 2025-06-10 | 15.95 | $16.28 | 1.4M |
| 2025-06-09 | 15.95 | $16.31 | 1.3M |
| 2025-06-06 | 15.95 | $16.19 | 994200 |
| 2025-06-05 | 15.95 | $16.12 | 1.6M |
| 2025-06-04 | 15.96 | $15.97 | 1.6M |
| 2025-06-03 | 15.96 | $16.08 | 1.8M |
| 2025-06-02 | 15.96 | $16.02 | 5.4M |
| 2025-05-30 | 15.97 | $15.91 | 1.4M |
| 2025-05-29 | 15.97 | $15.95 | 1.7M |
| 2025-05-28 | 15.98 | $15.76 | 4.3M |
| 2025-05-27 | 15.99 | $15.73 | 3.5M |
| 2025-05-23 | 16.00 | $15.46 | 3.0M |
| 2025-05-22 | 16.03 | $15.43 | 2.0M |
| 2025-05-21 | 16.05 | $15.57 | 1.7M |
| 2025-05-20 | 16.08 | $15.96 | 2.2M |
| 2025-05-19 | 16.09 | $16.17 | 1.4M |
| 2025-05-16 | 16.08 | $16.15 | 1.9M |
| 2025-05-15 | 16.07 | $16.15 | 1.8M |
| 2025-05-14 | 16.06 | $15.79 | 916004 |
| 2025-05-13 | 16.06 | $15.97 | 1.1M |
| 2025-05-12 | 16.05 | $16.28 | 1.0M |
| 2025-05-09 | 15.98 | $16.33 | 804900 |
| 2025-05-08 | 15.91 | $16.28 | 1.3M |
| 2025-05-07 | 15.87 | $16.27 | 2.1M |
| 2025-05-06 | 15.79 | $15.97 | 965405 |
| 2025-05-05 | 15.76 | $16.03 | 1.1M |
| 2025-05-02 | 15.76 | $16.20 | 1.4M |
| 2025-05-01 | 15.79 | $15.86 | 2.0M |
| 2025-04-30 | 15.85 | $16.18 | 1.7M |
| 2025-04-29 | 15.90 | $16.05 | 2.6M |
| 2025-04-28 | 15.95 | $15.97 | 1.0M |
| 2025-04-25 | 16.00 | $15.93 | 588618 |
| 2025-04-24 | 16.05 | $15.94 | 740821 |
| 2025-04-23 | 16.12 | $16.09 | 908300 |
| 2025-04-22 | 16.15 | $16.15 | 1.6M |
| 2025-04-21 | 16.20 | $15.94 | 1.3M |
| 2025-04-17 | 16.25 | $16.09 | 746334 |
| 2025-04-16 | 16.30 | $15.95 | 1.2M |
| 2025-04-15 | 16.37 | $15.77 | 781727 |
| 2025-04-14 | 16.44 | $15.62 | 1.5M |
| 2025-04-11 | 16.51 | $15.07 | 1.3M |
| 2025-04-10 | 16.61 | $14.90 | 2.5M |
| 2025-04-09 | 16.70 | $15.36 | 3.4M |
| 2025-04-08 | 16.77 | $14.72 | 2.5M |
| 2025-04-07 | 16.88 | $15.30 | 2.3M |
| 2025-04-04 | 16.96 | $16.18 | 1.8M |
| 2025-04-03 | 17.00 | $16.72 | 1.7M |
| 2025-04-02 | 17.01 | $17.13 | 1.3M |
| 2025-04-01 | 16.99 | $17.10 | 1.2M |
| 2025-03-31 | 16.97 | $17.04 | 1.8M |
| 2025-03-28 | 16.96 | $16.97 | 1.4M |
| 2025-03-27 | 16.96 | $17.05 | 1.8M |
| 2025-03-26 | 16.95 | $17.15 | 3.5M |
| 2025-03-25 | 16.92 | $16.80 | 3.4M |
| 2025-03-24 | 16.91 | $17.20 | 1.1M |
| 2025-03-21 | 16.86 | $16.86 | 2.4M |
| 2025-03-20 | 16.81 | $17.17 | 908417 |
| 2025-03-19 | 16.76 | $17.25 | 1.2M |
| 2025-03-18 | 16.67 | $17.21 | 1.5M |
| 2025-03-17 | 16.60 | $17.11 | 984603 |
| 2025-03-14 | 16.51 | $17.06 | 938500 |
| 2025-03-13 | 16.44 | $16.66 | 782432 |
| 2025-03-12 | 16.36 | $16.68 | 1.6M |
| 2025-03-11 | 16.30 | $16.92 | 2.1M |
| 2025-03-10 | 16.23 | $16.96 | 1.9M |
| 2025-03-07 | 16.15 | $16.97 | 1.4M |
| 2025-03-06 | 16.10 | $16.86 | 1.3M |
| 2025-03-05 | 16.04 | $16.84 | 988528 |
| 2025-03-04 | 15.97 | $16.73 | 882200 |
| 2025-03-03 | 15.92 | $16.84 | 841817 |
| 2025-02-28 | 15.86 | $16.85 | 1.5M |
| 2025-02-27 | 15.81 | $16.81 | 1.4M |
| 2025-02-26 | 15.76 | $16.64 | 1.2M |
| 2025-02-25 | 15.74 | $16.53 | 1.1M |
| 2025-02-24 | 15.73 | $16.22 | 977748 |
| 2025-02-21 | 15.72 | $15.96 | 1.0M |
| 2025-02-20 | 15.71 | $16.03 | 1.4M |
| 2025-02-19 | 15.69 | $15.55 | 814322 |
| 2025-02-18 | 15.72 | $15.68 | 1.3M |
| 2025-02-14 | 15.72 | $15.35 | 1.1M |
| 2025-02-13 | 15.75 | $15.62 | 1.2M |
| 2025-02-12 | 15.75 | $15.21 | 810600 |
| 2025-02-11 | 15.76 | $15.49 | 759205 |
| 2025-02-10 | 15.75 | $15.38 | 931600 |
| 2025-02-07 | 15.75 | $15.52 | 1.8M |
| 2025-02-06 | 15.75 | $15.80 | 1.0M |
| 2025-02-05 | 15.74 | $15.68 | 913510 |
| 2025-02-04 | 15.74 | $15.59 | 764225 |
| 2025-02-03 | 15.75 | $15.63 | 911600 |
| 2025-01-31 | 15.75 | $15.74 | 2.0M |
| 2025-01-30 | 15.76 | $15.78 | 2.3M |
| 2025-01-29 | 15.77 | $15.80 | 619500 |
| 2025-01-28 | 15.77 | $16.17 | 885501 |
| 2025-01-27 | 15.77 | $16.34 | 1.3M |
| 2025-01-24 | 15.76 | $16.04 | 1.4M |
| 2025-01-23 | 15.76 | $15.85 | 1.1M |
| 2025-01-22 | 15.77 | $15.67 | 795453 |
| 2025-01-21 | 15.78 | $16.04 | 619300 |
| 2025-01-17 | 15.79 | $15.75 | 781800 |
| 2025-01-16 | 15.84 | $15.87 | 596849 |
| 2025-01-15 | 15.89 | $15.64 | 866700 |
| 2025-01-14 | 15.95 | $15.48 | 965221 |
| 2025-01-13 | 16.03 | $15.31 | 1.1M |
| 2025-01-10 | 16.11 | $15.20 | 1.1M |
| 2025-01-08 | 16.20 | $15.56 | 1.1M |
| 2025-01-07 | 16.28 | $15.59 | 835900 |
| 2025-01-06 | 16.36 | $15.70 | 1.1M |
| 2025-01-03 | 16.43 | $15.85 | 782046 |
| 2025-01-02 | 16.50 | $15.69 | 945200 |
| 2024-12-31 | 16.57 | $15.86 | 1.1M |
| 2024-12-30 | 16.65 | $15.93 | 806300 |
| 2024-12-27 | 16.72 | $15.94 | 755500 |
| 2024-12-26 | 16.80 | $16.16 | 705646 |
| 2024-12-24 | 16.87 | $16.13 | 370702 |
| 2024-12-23 | 16.93 | $16.02 | 885000 |
| 2024-12-20 | 16.99 | $16.07 | 4.2M |
| 2024-12-19 | 17.05 | $15.86 | 2.0M |
| 2024-12-18 | 17.11 | $16.16 | 2.1M |
| 2024-12-17 | 17.15 | $16.77 | 1.2M |
| 2024-12-16 | 17.17 | $16.90 | 668923 |
| 2024-12-13 | 17.18 | $16.90 | 801741 |
| 2024-12-12 | 17.18 | $16.94 | 1.4M |
| 2024-12-11 | 17.19 | $16.89 | 1.2M |
| 2024-12-10 | 17.20 | $17.03 | 763600 |
| 2024-12-09 | 17.23 | $17.20 | 807100 |
| 2024-12-06 | 17.25 | $17.24 | 834512 |
| 2024-12-05 | 17.27 | $17.13 | 1.0M |
| 2024-12-04 | 17.30 | $17.18 | 970909 |
| 2024-12-03 | 17.32 | $17.17 | 1.1M |
| 2024-12-02 | 17.34 | $17.28 | 751100 |
| 2024-11-29 | 17.35 | $17.51 | 645606 |
| 2024-11-27 | 17.35 | $17.52 | 924900 |
| 2024-11-26 | 17.38 | $17.44 | 980700 |
| 2024-11-25 | 17.41 | $17.38 | 1.1M |
| 2024-11-22 | 17.44 | $17.25 | 697834 |
| 2024-11-21 | 17.47 | $17.18 | 781000 |
| 2024-11-20 | 17.51 | $17.04 | 583200 |
| 2024-11-19 | 17.57 | $17.05 | 2.1M |
| 2024-11-18 | 17.64 | $17.07 | 732299 |
| 2024-11-15 | 17.70 | $17.20 | 1.1M |
| 2024-11-14 | 17.78 | $16.93 | 1.2M |
| 2024-11-13 | 17.86 | $17.02 | 1.3M |
| 2024-11-12 | 17.95 | $17.20 | 1.7M |
| 2024-11-11 | 18.01 | $17.62 | 782600 |
| 2024-11-08 | 18.05 | $17.64 | 1.5M |
| 2024-11-07 | 18.07 | $17.53 | 1.3M |
| 2024-11-06 | 18.10 | $17.70 | 2.2M |
| 2024-11-05 | 18.12 | $17.64 | 1.1M |
| 2024-11-04 | 18.15 | $17.54 | 837900 |
| 2024-11-01 | 18.18 | $17.46 | 1.2M |
| 2024-10-31 | 18.21 | $17.59 | 1.4M |
| 2024-10-30 | 18.25 | $18.11 | 1.3M |
| 2024-10-29 | 18.27 | $18.00 | 783513 |
| 2024-10-28 | 18.31 | $18.05 | 999546 |
| 2024-10-25 | 18.35 | $17.79 | 858115 |
| 2024-10-24 | 18.40 | $18.10 | 831930 |
| 2024-10-23 | 18.43 | $18.24 | 883000 |
| 2024-10-22 | 18.45 | $18.35 | 722609 |
| 2024-10-21 | 18.48 | $18.38 | 573500 |
| 2024-10-18 | 18.50 | $18.71 | 827900 |
| 2024-10-17 | 18.51 | $18.61 | 946600 |
| 2024-10-16 | 18.51 | $18.68 | 872851 |
| 2024-10-15 | 18.52 | $18.53 | 1.1M |
| 2024-10-14 | 18.52 | $18.31 | 333517 |
| 2024-10-11 | 18.54 | $18.14 | 614539 |
| 2024-10-10 | 18.57 | $18.07 | 977403 |
| 2024-10-09 | 18.58 | $18.13 | 1.1M |
| 2024-10-08 | 18.59 | $18.20 | 1.0M |
| 2024-10-07 | 18.60 | $18.09 | 1.1M |
| 2024-10-04 | 18.61 | $18.17 | 769112 |
| 2024-10-03 | 18.61 | $18.42 | 711911 |
| 2024-10-02 | 18.60 | $18.47 | 1.1M |
| 2024-10-01 | 18.60 | $18.66 | 1.2M |
| 2024-09-30 | 18.58 | $18.95 | 1.8M |
| 2024-09-27 | 18.55 | $18.84 | 1.2M |
| 2024-09-26 | 18.52 | $18.73 | 951705 |
| 2024-09-25 | 18.50 | $18.65 | 694439 |
| 2024-09-24 | 18.49 | $18.80 | 774300 |
| 2024-09-23 | 18.47 | $18.92 | 782400 |
| 2024-09-20 | 18.44 | $18.73 | 2.6M |
| 2024-09-19 | 18.40 | $18.76 | 712447 |
| 2024-09-18 | 18.36 | $18.77 | 1.2M |
| 2024-09-17 | 18.30 | $18.58 | 1.7M |
| 2024-09-16 | 18.26 | $18.72 | 932000 |
| 2024-09-13 | 18.20 | $18.64 | 871235 |
| 2024-09-12 | 18.14 | $18.30 | 996726 |
| 2024-09-11 | 18.10 | $18.36 | 847600 |
| 2024-09-10 | 18.04 | $18.38 | 1.3M |
| 2024-09-09 | 17.97 | $18.29 | 1.3M |
| 2024-09-06 | 17.92 | $18.25 | 691008 |
| 2024-09-05 | 17.86 | $18.22 | 836645 |
| 2024-09-04 | 17.81 | $18.44 | 1.1M |
| 2024-09-03 | 17.74 | $18.36 | 974500 |
| 2024-08-30 | 17.66 | $18.30 | 1.3M |
| 2024-08-29 | 17.61 | $18.11 | 1.0M |
| 2024-08-28 | 17.57 | $18.36 | 944300 |
| 2024-08-27 | 17.52 | $18.48 | 1.1M |
| 2024-08-26 | 17.50 | $18.48 | 1.2M |
| 2024-08-23 | 17.47 | $18.17 | 850533 |
| 2024-08-22 | 17.47 | $17.95 | 615447 |
| 2024-08-21 | 17.45 | $17.95 | 867600 |
| 2024-08-20 | 17.44 | $17.66 | 1.1M |
| 2024-08-19 | 17.44 | $17.78 | 743267 |
| 2024-08-16 | 17.42 | $17.55 | 880800 |
| 2024-08-15 | 17.40 | $17.42 | 736927 |
| 2024-08-14 | 17.40 | $17.41 | 1.1M |
| 2024-08-13 | 17.40 | $17.17 | 1.1M |
| 2024-08-12 | 17.41 | $17.01 | 753836 |
| 2024-08-09 | 17.41 | $17.24 | 620632 |
| 2024-08-08 | 17.39 | $17.16 | 819100 |
| 2024-08-07 | 17.36 | $17.12 | 1.2M |
| 2024-08-06 | 17.30 | $17.20 | 1.7M |
| 2024-08-05 | 17.24 | $16.75 | 1.6M |
| 2024-08-02 | 17.20 | $17.18 | 1.3M |
| 2024-08-01 | 17.13 | $17.32 | 1.5M |
| 2024-07-31 | 17.05 | $17.41 | 1.8M |
| 2024-07-30 | 16.97 | $17.97 | 2.3M |
| 2024-07-29 | 16.86 | $18.03 | 948847 |
| 2024-07-26 | 16.75 | $18.02 | 1.0M |
| 2024-07-25 | 16.64 | $17.67 | 1.5M |
| 2024-07-24 | 16.53 | $17.65 | 2.9M |
| 2024-07-23 | 16.45 | $17.68 | 998900 |
| 2024-07-22 | 16.36 | $17.40 | 1.1M |
| 2024-07-19 | 16.28 | $17.28 | 795411 |
| 2024-07-18 | 16.20 | $17.33 | 866601 |
| 2024-07-17 | 16.10 | $17.43 | 1.9M |
| 2024-07-16 | 16.00 | $17.27 | 1.1M |
| 2024-07-15 | 15.90 | $17.00 | 966035 |
| 2024-07-12 | 15.82 | $16.83 | 957500 |
| 2024-07-11 | 15.74 | $16.64 | 1.5M |
| 2024-07-10 | 15.67 | $16.00 | 2.1M |
| 2024-07-09 | 15.63 | $15.92 | 781730 |
| 2024-07-08 | 15.59 | $15.98 | 680600 |
| 2024-07-05 | 15.55 | $15.81 | 626900 |
| 2024-07-03 | 15.51 | $15.76 | 330600 |
| 2024-07-02 | 15.49 | $15.82 | 823000 |
| 2024-07-01 | 15.47 | $15.64 | 912400 |
| 2024-06-28 | 15.45 | $15.87 | 2.8M |
| 2024-06-27 | 15.41 | $15.78 | 874200 |
| 2024-06-26 | 15.36 | $15.56 | 1.6M |
| 2024-06-25 | 15.33 | $15.93 | 1.4M |
| 2024-06-24 | 15.29 | $16.03 | 1.1M |
| 2024-06-21 | 15.25 | $15.73 | 2.3M |
| 2024-06-20 | 15.24 | $15.59 | 1.7M |
| 2024-06-18 | 15.24 | $15.44 | 953200 |
| 2024-06-17 | 15.26 | $15.34 | 709900 |
| 2024-06-14 | 15.27 | $15.28 | 587113 |
| 2024-06-13 | 15.29 | $15.45 | 584222 |
| 2024-06-12 | 15.30 | $15.32 | 1.6M |
| 2024-06-11 | 15.31 | $15.06 | 1.4M |
| 2024-06-10 | 15.33 | $15.19 | 1.1M |
| 2024-06-07 | 15.33 | $15.16 | 1.1M |
| 2024-06-06 | 15.33 | $15.23 | 1.2M |
| 2024-06-05 | 15.32 | $15.08 | 1.4M |
| 2024-06-04 | 15.33 | $15.35 | 910040 |
| 2024-06-03 | 15.33 | $15.32 | 674164 |
| 2024-05-31 | 15.32 | $15.35 | 1.0M |
| 2024-05-30 | 15.32 | $15.10 | 823633 |
| 2024-05-29 | 15.29 | $14.75 | 898282 |
| 2024-05-28 | 15.29 | $14.96 | 902322 |
| 2024-05-24 | 15.27 | $15.10 | 576724 |
| 2024-05-23 | 15.23 | $15.21 | 757478 |
| 2024-05-22 | 15.19 | $15.52 | 678035 |
| 2024-05-21 | 15.13 | $15.68 | 716600 |
| 2024-05-20 | 15.08 | $15.65 | 675002 |
| 2024-05-17 | 15.02 | $15.69 | 690100 |
| 2024-05-16 | 14.96 | $15.65 | 721528 |
| 2024-05-15 | 14.90 | $15.68 | 1.2M |
| 2024-05-14 | 14.83 | $15.49 | 1.6M |
| 2024-05-13 | 14.77 | $15.35 | 762400 |
| 2024-05-10 | 14.73 | $15.24 | 756200 |
| 2024-05-09 | 14.70 | $15.23 | 1.2M |
| 2024-05-08 | 14.68 | $15.01 | 1.2M |
| 2024-05-07 | 14.66 | $15.18 | 1.1M |
| 2024-05-06 | 14.67 | $15.41 | 743700 |
| 2024-05-03 | 14.66 | $15.23 | 853423 |
| 2024-05-02 | 14.65 | $15.24 | 2.4M |
| 2024-05-01 | 14.63 | $14.62 | 1.6M |
| 2024-04-30 | 14.64 | $14.56 | 1.4M |
| 2024-04-29 | 14.67 | $14.66 | 935900 |
| 2024-04-26 | 14.71 | $14.33 | 863403 |
| 2024-04-25 | 14.78 | $14.35 | 1.1M |
| 2024-04-24 | 14.83 | $14.44 | 969113 |
| 2024-04-23 | 14.87 | $14.55 | 915541 |
| 2024-04-22 | 14.89 | $14.57 | 801600 |
| 2024-04-19 | 14.92 | $14.50 | 1.0M |
| 2024-04-18 | 14.95 | $14.32 | 1.4M |
| 2024-04-17 | 14.99 | $14.29 | 830300 |
| 2024-04-16 | 15.02 | $14.36 | 994933 |
| 2024-04-15 | 15.05 | $14.46 | 1.1M |
| 2024-04-12 | 15.07 | $14.67 | 906665 |
| 2024-04-11 | 15.08 | $14.75 | 1.1M |
| 2024-04-10 | 15.08 | $14.69 | 1.4M |
| 2024-04-09 | 15.09 | $15.37 | 1.6M |
| 2024-04-08 | 15.06 | $15.19 | 836235 |
| 2024-04-05 | 15.04 | $15.06 | 769700 |
| 2024-04-04 | 15.02 | $14.88 | 1.2M |
| 2024-04-03 | 15.01 | $14.85 | 1.4M |
| 2024-04-02 | 15.00 | $15.06 | 1.1M |
| 2024-04-01 | 15.00 | $15.47 | 1.1M |
| 2024-03-28 | 14.98 | $15.67 | 1.6M |
| 2024-03-27 | 14.95 | $15.44 | 1.4M |
| 2024-03-26 | 14.91 | $15.18 | 1.6M |
| 2024-03-25 | 14.90 | $15.11 | 1.3M |
| 2024-03-22 | 14.87 | $15.02 | 1.4M |
| 2024-03-21 | 14.86 | $15.16 | 1.1M |
| 2024-03-20 | 14.84 | $15.11 | 1.7M |
| 2024-03-19 | 14.87 | $14.94 | 1.3M |
| 2024-03-18 | 14.90 | $14.97 | 2.0M |
| 2024-03-15 | 14.93 | $14.90 | 3.9M |
| 2024-03-14 | 14.98 | $14.74 | 2.4M |
| 2024-03-13 | 15.01 | $14.80 | 3.6M |
| 2024-03-12 | 15.04 | $14.79 | 2.3M |
| 2024-03-11 | 15.10 | $14.79 | 1.2M |
| 2024-03-08 | 15.16 | $14.81 | 1.8M |
| 2024-03-07 | 15.22 | $14.70 | 1.4M |
| 2024-03-06 | 15.28 | $14.76 | 1.0M |
| 2024-03-05 | 15.34 | $14.67 | 1.3M |
| 2024-03-04 | 15.40 | $15.04 | 859300 |
| 2024-03-01 | 15.45 | $15.08 | 1.2M |
| 2024-02-29 | 15.52 | $14.91 | 1.8M |
| 2024-02-28 | 15.58 | $14.72 | 1.4M |
| 2024-02-27 | 15.66 | $14.91 | 1.7M |
| 2024-02-26 | 15.74 | $14.56 | 1.2M |
| 2024-02-23 | 15.83 | $14.79 | 1.9M |
| 2024-02-22 | 15.92 | $14.89 | 3.4M |
| 2024-02-21 | 15.99 | $15.67 | 2.3M |
| 2024-02-20 | 16.05 | $15.51 | 1.3M |
| 2024-02-16 | 16.11 | $15.63 | 1.2M |
| 2024-02-15 | 16.16 | $15.81 | 1.1M |
| 2024-02-14 | 16.19 | $15.34 | 1.5M |
| 2024-02-13 | 16.25 | $15.41 | 1.7M |
| 2024-02-12 | 16.33 | $15.98 | 839200 |
| 2024-02-09 | 16.38 | $15.98 | 871014 |
| 2024-02-08 | 16.42 | $16.04 | 1.4M |
| 2024-02-07 | 16.48 | $15.87 | 772720 |
| 2024-02-06 | 16.54 | $16.03 | 735032 |
| 2024-02-05 | 16.60 | $15.81 | 714500 |
| 2024-02-02 | 16.65 | $16.14 | 1.1M |
| 2024-02-01 | 16.68 | $16.46 | 1.2M |
| 2024-01-31 | 16.71 | $16.07 | 1.1M |
| 2024-01-30 | 16.79 | $16.32 | 702300 |
| 2024-01-29 | 16.83 | $16.52 | 1.5M |
| 2024-01-26 | 16.88 | $16.34 | 561453 |
| 2024-01-25 | 16.93 | $16.49 | 775507 |
| 2024-01-24 | 16.98 | $16.43 | 861121 |
| 2024-01-23 | 17.03 | $16.75 | 574320 |
| 2024-01-22 | 17.05 | $16.75 | 671900 |
| 2024-01-19 | 17.07 | $16.64 | 817972 |
| 2024-01-18 | 17.10 | $16.45 | 702319 |
| 2024-01-17 | 17.13 | $16.57 | 885528 |
| 2024-01-16 | 17.16 | $16.89 | 675000 |
| 2024-01-12 | 17.19 | $16.97 | 616700 |
| 2024-01-11 | 17.19 | $16.94 | 850500 |
| 2024-01-10 | 17.17 | $17.07 | 976000 |
| 2024-01-09 | 17.14 | $17.12 | 906111 |
| 2024-01-08 | 17.10 | $17.35 | 1.1M |
| 2024-01-05 | 17.06 | $16.73 | 974600 |
| 2024-01-04 | 17.06 | $16.82 | 977400 |
| 2024-01-03 | 17.04 | $17.02 | 1.2M |
| 2024-01-02 | 17.01 | $17.55 | 1.2M |
| 2023-12-29 | 16.96 | $17.22 | 1.2M |
| 2023-12-28 | 16.90 | $17.46 | 954006 |
| 2023-12-27 | 16.82 | $17.46 | 722215 |
| 2023-12-26 | 16.74 | $17.48 | 534126 |
| 2023-12-22 | 16.65 | $17.33 | 729200 |
| 2023-12-21 | 16.58 | $17.24 | 680500 |
| 2023-12-20 | 16.51 | $17.04 | 1.0M |
| 2023-12-19 | 16.44 | $17.26 | 1.1M |
| 2023-12-18 | 16.34 | $17.13 | 1.3M |
| 2023-12-15 | 16.25 | $17.19 | 2.0M |
| 2023-12-14 | 16.16 | $17.39 | 1.4M |
| 2023-12-13 | 16.06 | $17.08 | 2.0M |
| 2023-12-12 | 15.96 | $16.43 | 639925 |
| 2023-12-11 | 15.87 | $16.50 | 720233 |
| 2023-12-08 | 15.77 | $16.38 | 881364 |
| 2023-12-07 | 15.67 | $16.51 | 1.7M |
| 2023-12-06 | 15.57 | $16.63 | 1.5M |
| 2023-12-05 | 15.47 | $16.46 | 1.1M |
| 2023-12-04 | 15.39 | $16.50 | 1.1M |
| 2023-12-01 | 15.31 | $16.44 | 1.0M |
| 2023-11-30 | 15.21 | $16.00 | 1.2M |
| 2023-11-29 | 15.11 | $15.87 | 1.1M |
| 2023-11-28 | 15.02 | $15.84 | 1.4M |
| 2023-11-27 | 14.93 | $15.87 | 1.2M |
| 2023-11-24 | 14.83 | $15.88 | 293101 |
| 2023-11-22 | 14.73 | $15.81 | 979847 |
| 2023-11-21 | 14.63 | $15.60 | 1.2M |
| 2023-11-20 | 14.55 | $15.32 | 973920 |
| 2023-11-17 | 14.49 | $15.30 | 984400 |
| 2023-11-16 | 14.42 | $15.41 | 915630 |
| 2023-11-15 | 14.36 | $15.31 | 1.3M |
| 2023-11-14 | 14.33 | $15.23 | 1.9M |
| 2023-11-13 | 14.32 | $14.53 | 1.3M |
| 2023-11-10 | 14.32 | $14.53 | 709710 |
| 2023-11-09 | 14.32 | $14.34 | 722446 |
| 2023-11-08 | 14.33 | $14.62 | 678128 |
| 2023-11-07 | 14.35 | $14.57 | 715329 |
| 2023-11-06 | 14.35 | $14.78 | 830900 |
| 2023-11-03 | 14.34 | $14.94 | 1.4M |
| 2023-11-02 | 14.30 | $14.36 | 3.6M |
| 2023-11-01 | 14.30 | $14.09 | 2.0M |
| 2023-10-31 | 14.30 | $14.15 | 1.4M |
| 2023-10-30 | 14.30 | $13.97 | 1.1M |
| 2023-10-27 | 14.32 | $13.78 | 939022 |
| 2023-10-26 | 14.34 | $13.92 | 1.1M |
| 2023-10-25 | 14.35 | $13.78 | 872008 |
| 2023-10-24 | 14.38 | $14.10 | 1.4M |
| 2023-10-23 | 14.39 | $14.03 | 786900 |
| 2023-10-20 | 14.42 | $14.05 | 907430 |
| 2023-10-19 | 14.46 | $14.16 | 1.0M |
| 2023-10-18 | 14.51 | $14.70 | 1.3M |
| 2023-10-17 | 14.57 | $14.92 | 1.5M |
| 2023-10-16 | 14.62 | $14.61 | 1.2M |
| 2023-10-13 | 14.68 | $14.46 | 756430 |
| 2023-10-12 | 14.76 | $14.69 | 930300 |
| 2023-10-11 | 14.84 | $14.91 | 825416 |
| 2023-10-10 | 14.90 | $14.52 | 922600 |
| 2023-10-09 | 14.98 | $14.60 | 797926 |
| 2023-10-06 | 15.07 | $14.26 | 624936 |
| 2023-10-05 | 15.19 | $14.22 | 835951 |
| 2023-10-04 | 15.30 | $14.26 | 1.0M |
| 2023-10-03 | 15.39 | $14.05 | 893200 |
| 2023-10-02 | 15.49 | $14.33 | 1.6M |
| 2023-09-29 | 15.59 | $14.30 | 1.1M |
| 2023-09-28 | 15.68 | $14.13 | 906700 |
| 2023-09-27 | 15.79 | $14.37 | 1.5M |
| 2023-09-26 | 15.88 | $14.28 | 1.4M |
| 2023-09-25 | 15.96 | $14.65 | 960918 |
| 2023-09-22 | 16.02 | $14.86 | 883217 |
| 2023-09-21 | 16.07 | $15.06 | 929800 |
| 2023-09-20 | 16.11 | $15.97 | 593011 |
| 2023-09-19 | 16.10 | $15.90 | 667334 |
| 2023-09-18 | 16.09 | $15.87 | 627400 |
| 2023-09-15 | 16.10 | $16.06 | 1.5M |
| 2023-09-14 | 16.10 | $16.29 | 668712 |
| 2023-09-13 | 16.09 | $16.03 | 925005 |
| 2023-09-12 | 16.10 | $16.15 | 745500 |
| 2023-09-11 | 16.11 | $16.42 | 845524 |
| 2023-09-08 | 16.11 | $16.51 | 588500 |
| 2023-09-07 | 16.11 | $16.52 | 1.7M |
| 2023-09-06 | 16.11 | $16.12 | 974835 |
| 2023-09-05 | 16.13 | $16.01 | 797404 |
| 2023-09-01 | 16.16 | $16.22 | 765338 |
| 2023-08-31 | 16.16 | $16.17 | 1.0M |
| 2023-08-30 | 16.18 | $16.27 | 697500 |
| 2023-08-29 | 16.19 | $16.15 | 466716 |
| 2023-08-28 | 16.21 | $16.04 | 628910 |
| 2023-08-25 | 16.22 | $15.84 | 452711 |
| 2023-08-24 | 16.26 | $15.85 | 744239 |
| 2023-08-23 | 16.31 | $15.89 | 587100 |
| 2023-08-22 | 16.36 | $15.66 | 959447 |
| 2023-08-21 | 16.43 | $15.75 | 814716 |
| 2023-08-18 | 16.48 | $16.03 | 775411 |
| 2023-08-17 | 16.51 | $16.07 | 920422 |
| 2023-08-16 | 16.54 | $16.04 | 1.1M |
| 2023-08-15 | 16.55 | $16.31 | 1.5M |
| 2023-08-14 | 16.53 | $16.36 | 611300 |
| 2023-08-11 | 16.51 | $16.41 | 860100 |
| 2023-08-10 | 16.49 | $16.48 | 812132 |
| 2023-08-09 | 16.47 | $16.54 | 768500 |
| 2023-08-08 | 16.45 | $16.51 | 787809 |
| 2023-08-07 | 16.42 | $16.59 | 1.1M |
| 2023-08-04 | 16.36 | $16.32 | 1.1M |
| 2023-08-03 | 16.31 | $16.39 | 3.1M |
| 2023-08-02 | 16.27 | $16.48 | 1.2M |
| 2023-08-01 | 16.24 | $16.61 | 1.3M |
| 2023-07-31 | 16.19 | $16.30 | 1.6M |
| 2023-07-28 | 16.15 | $16.52 | 795800 |
| 2023-07-27 | 16.10 | $16.87 | 1.5M |
| 2023-07-26 | 16.04 | $17.05 | 1.0M |
| 2023-07-25 | 15.98 | $16.87 | 1.2M |
| 2023-07-24 | 15.91 | $16.87 | 656312 |
| 2023-07-21 | 15.83 | $16.69 | 1.2M |
| 2023-07-20 | 15.77 | $16.58 | 1.2M |
| 2023-07-19 | 15.72 | $16.31 | 1.4M |
| 2023-07-18 | 15.71 | $15.89 | 1.5M |
| 2023-07-17 | 15.73 | $15.95 | 623405 |
| 2023-07-14 | 15.76 | $16.02 | 685600 |
| 2023-07-13 | 15.77 | $15.98 | 685243 |
| 2023-07-12 | 15.80 | $16.13 | 1.3M |
| 2023-07-11 | 15.81 | $15.97 | 1.3M |
| 2023-07-10 | 15.82 | $15.36 | 1.2M |
| 2023-07-07 | 15.87 | $15.43 | 1.0M |
| 2023-07-06 | 15.92 | $15.61 | 1.1M |
| 2023-07-05 | 15.95 | $15.83 | 1.1M |
| 2023-07-03 | 15.95 | $15.59 | 938200 |
| 2023-06-30 | 15.98 | $15.44 | 1.9M |
| 2023-06-29 | 15.99 | $15.59 | 2.4M |
| 2023-06-28 | 15.99 | $15.66 | 1.4M |
| 2023-06-27 | 15.97 | $15.83 | 885300 |
| 2023-06-26 | 15.95 | $15.53 | 891309 |
| 2023-06-23 | 15.93 | $15.20 | 2.8M |
| 2023-06-22 | 15.95 | $15.45 | 979600 |
| 2023-06-21 | 15.98 | $15.65 | 827319 |
| 2023-06-20 | 15.99 | $16.08 | 832037 |
| 2023-06-16 | 15.98 | $16.37 | 3.1M |
| 2023-06-15 | 15.96 | $16.40 | 875900 |
| 2023-06-14 | 15.95 | $16.32 | 1.2M |
| 2023-06-13 | 15.92 | $16.47 | 955900 |
| 2023-06-12 | 15.91 | $16.39 | 1.0M |
| 2023-06-09 | 15.89 | $16.29 | 680400 |
| 2023-06-08 | 15.88 | $16.22 | 737707 |
| 2023-06-07 | 15.88 | $16.41 | 1.6M |
| 2023-06-06 | 15.87 | $16.22 | 816228 |
| 2023-06-05 | 15.88 | $15.91 | 663750 |
| 2023-06-02 | 15.90 | $16.13 | 890423 |
| 2023-06-01 | 15.89 | $15.64 | 717800 |
| 2023-05-31 | 15.91 | $15.68 | 2.9M |
| 2023-05-30 | 15.93 | $15.26 | 876611 |
| 2023-05-26 | 15.97 | $15.41 | 1.0M |
| 2023-05-25 | 16.01 | $15.19 | 926166 |
| 2023-05-24 | 16.05 | $15.54 | 625812 |
| 2023-05-23 | 16.05 | $15.92 | 850100 |
| 2023-05-22 | 16.04 | $15.98 | 757600 |
| 2023-05-19 | 16.03 | $15.89 | 894658 |
| 2023-05-18 | 16.04 | $16.02 | 1.1M |
| 2023-05-17 | 16.04 | $16.03 | 1.1M |
| 2023-05-16 | 16.04 | $15.85 | 585818 |
| 2023-05-15 | 16.05 | $16.16 | 822545 |
| 2023-05-12 | 16.06 | $16.11 | 916700 |
| 2023-05-11 | 16.05 | $16.06 | 1.1M |
| 2023-05-10 | 16.05 | $16.27 | 872031 |
| 2023-05-09 | 16.05 | $16.17 | 949100 |
| 2023-05-08 | 16.05 | $16.30 | 1.1M |
| 2023-05-05 | 16.07 | $16.33 | 1.1M |
| 2023-05-04 | 16.08 | $16.08 | 1.1M |
| 2023-05-03 | 16.11 | $15.94 | 1.8M |
| 2023-05-02 | 16.15 | $16.06 | 936841 |
| 2023-05-01 | 16.19 | $16.16 | 954601 |
| 2023-04-28 | 16.23 | $16.17 | 706300 |
| 2023-04-27 | 16.26 | $15.88 | 700900 |
| 2023-04-26 | 16.31 | $15.54 | 582905 |
| 2023-04-25 | 16.37 | $15.84 | 775702 |
| 2023-04-24 | 16.42 | $15.81 | 636721 |
| 2023-04-21 | 16.47 | $16.02 | 726341 |
| 2023-04-20 | 16.48 | $16.01 | 601712 |
| 2023-04-19 | 16.50 | $16.11 | 735237 |
| 2023-04-18 | 16.54 | $15.99 | 918100 |
| 2023-04-17 | 16.59 | $16.26 | 794100 |
| 2023-04-14 | 16.61 | $15.96 | 607305 |
| 2023-04-13 | 16.66 | $16.14 | 888330 |
| 2023-04-12 | 16.70 | $16.14 | 647400 |
| 2023-04-11 | 16.74 | $16.35 | 1.1M |
| 2023-04-10 | 16.75 | $16.53 | 1.3M |
| 2023-04-06 | 16.74 | $16.54 | 633048 |
| 2023-04-05 | 16.78 | $16.69 | 615600 |
| 2023-04-04 | 16.81 | $16.82 | 708800 |
| 2023-04-03 | 16.83 | $16.79 | 788703 |
| 2023-03-31 | 16.87 | $17.01 | 1.3M |
| 2023-03-30 | 16.93 | $16.78 | 766200 |
| 2023-03-29 | 17.00 | $16.90 | 855479 |
| 2023-03-28 | 17.04 | $16.76 | 916600 |
| 2023-03-27 | 17.09 | $16.76 | 675820 |
| 2023-03-24 | 17.14 | $16.80 | 726315 |
| 2023-03-23 | 17.18 | $16.31 | 833900 |
| 2023-03-22 | 17.26 | $16.42 | 936000 |
| 2023-03-21 | 17.32 | $16.88 | 1.3M |
| 2023-03-20 | 17.37 | $16.95 | 1.3M |
| 2023-03-17 | 17.44 | $16.68 | 1.8M |
| 2023-03-16 | 17.53 | $16.88 | 1.1M |
| 2023-03-15 | 17.60 | $17.01 | 1.7M |
| 2023-03-14 | 17.66 | $16.96 | 1.0M |
| 2023-03-13 | 17.72 | $16.62 | 1.1M |
| 2023-03-10 | 17.78 | $16.19 | 953317 |
| 2023-03-09 | 17.85 | $17.29 | 599484 |
| 2023-03-08 | 17.86 | $17.41 | 654800 |
| 2023-03-07 | 17.88 | $17.26 | 734200 |
| 2023-03-06 | 17.90 | $17.61 | 1.4M |
| 2023-03-03 | 17.91 | $18.15 | 963303 |
| 2023-03-02 | 17.91 | $18.12 | 946800 |
| 2023-03-01 | 17.90 | $17.70 | 701808 |
| 2023-02-28 | 17.93 | $17.75 | 1.2M |
| 2023-02-27 | 17.93 | $17.83 | 763500 |
| 2023-02-24 | 17.92 | $17.62 | 802600 |
| 2023-02-23 | 17.93 | $17.83 | 651300 |
| 2023-02-22 | 17.90 | $17.69 | 606400 |
| 2023-02-21 | 17.89 | $17.90 | 577309 |
| 2023-02-17 | 17.88 | $18.38 | 778500 |
| 2023-02-16 | 17.85 | $18.39 | 876741 |
| 2023-02-15 | 17.81 | $18.27 | 845800 |
| 2023-02-14 | 17.77 | $18.18 | 1.2M |
| 2023-02-13 | 17.75 | $18.18 | 653747 |
| 2023-02-10 | 17.71 | $17.90 | 1.2M |
| 2023-02-09 | 17.70 | $17.54 | 1.2M |
| 2023-02-08 | 17.71 | $17.52 | 690702 |
| 2023-02-07 | 17.70 | $17.74 | 999600 |
| 2023-02-06 | 17.68 | $17.70 | 596027 |
| 2023-02-03 | 17.65 | $17.79 | 910000 |
| 2023-02-02 | 17.58 | $18.14 | 819907 |
| 2023-02-01 | 17.51 | $18.04 | 654100 |
| 2023-01-31 | 17.42 | $18.11 | 1.1M |
| 2023-01-30 | 17.33 | $17.79 | 621000 |
| 2023-01-27 | 17.25 | $17.78 | 912005 |
| 2023-01-26 | 17.18 | $17.72 | 690621 |
| 2023-01-25 | 17.14 | $17.30 | 710718 |
| 2023-01-24 | 17.11 | $17.48 | 432700 |
| 2023-01-23 | 17.07 | $17.71 | 448946 |
| 2023-01-20 | 17.03 | $17.71 | 557400 |
| 2023-01-19 | 16.96 | $17.51 | 696125 |
| 2023-01-18 | 16.91 | $17.51 | 902221 |
| 2023-01-17 | 16.88 | $17.79 | 941300 |
| 2023-01-13 | 16.85 | $17.51 | 896400 |
| 2023-01-12 | 16.86 | $17.59 | 1.0M |
| 2023-01-11 | 16.86 | $17.70 | 1.1M |
| 2023-01-10 | 16.84 | $17.34 | 616000 |
| 2023-01-09 | 16.84 | $17.37 | 1.4M |
| 2023-01-06 | 16.82 | $17.10 | 938014 |
| 2023-01-05 | 16.82 | $16.44 | 708450 |
| 2023-01-04 | 16.85 | $16.76 | 697000 |
| 2023-01-03 | 16.87 | $16.19 | 805500 |
| 2022-12-30 | 16.92 | $16.21 | 1.2M |
| 2022-12-29 | 16.96 | $16.28 | 916006 |
| 2022-12-28 | 17.00 | $16.46 | 1.0M |
| 2022-12-27 | 17.01 | $16.76 | 623933 |
| 2022-12-23 | 17.00 | $16.77 | 392000 |
| 2022-12-22 | 17.03 | $16.78 | 482722 |
| 2022-12-21 | 17.05 | $16.73 | 810054 |
| 2022-12-20 | 17.08 | $16.45 | 1.2M |
| 2022-12-19 | 17.13 | $16.48 | 1.3M |
| 2022-12-16 | 17.17 | $16.83 | 3.0M |
| 2022-12-15 | 17.18 | $17.28 | 1.3M |
| 2022-12-14 | 17.18 | $17.61 | 1.4M |
| 2022-12-13 | 17.18 | $17.57 | 1.1M |
| 2022-12-12 | 17.17 | $17.43 | 755600 |
| 2022-12-09 | 17.17 | $17.27 | 867541 |
| 2022-12-08 | 17.19 | $17.09 | 594717 |
| 2022-12-07 | 17.17 | $17.04 | 790600 |
| 2022-12-06 | 17.15 | $17.04 | 579611 |
| 2022-12-05 | 17.13 | $17.13 | 698200 |
| 2022-12-02 | 17.10 | $17.27 | 708600 |
| 2022-12-01 | 17.06 | $17.02 | 779819 |
| 2022-11-30 | 17.03 | $16.97 | 1.2M |
| 2022-11-29 | 17.05 | $16.59 | 716100 |
| 2022-11-28 | 17.07 | $16.63 | 862385 |
| 2022-11-25 | 17.11 | $17.38 | 193100 |
| 2022-11-23 | 17.09 | $17.14 | 385643 |
| 2022-11-22 | 17.08 | $17.36 | 884510 |
| 2022-11-21 | 17.05 | $17.41 | 890611 |
| 2022-11-18 | 17.00 | $17.39 | 1.4M |
| 2022-11-17 | 16.93 | $17.06 | 969300 |
| 2022-11-16 | 16.87 | $17.22 | 794000 |
| 2022-11-15 | 16.80 | $17.62 | 938200 |
| 2022-11-14 | 16.73 | $17.28 | 648845 |
| 2022-11-11 | 16.68 | $17.55 | 834300 |
| 2022-11-10 | 16.59 | $17.60 | 1.4M |
| 2022-11-09 | 16.52 | $16.73 | 1.1M |
| 2022-11-08 | 16.47 | $16.67 | 1.1M |
| 2022-11-07 | 16.42 | $16.52 | 788338 |
| 2022-11-04 | 16.35 | $16.59 | 886914 |
| 2022-11-03 | 16.29 | $16.37 | 898835 |
| 2022-11-02 | 16.25 | $16.53 | 1.0M |
| 2022-11-01 | 16.23 | $17.27 | 514900 |
| 2022-10-31 | 16.19 | $17.14 | 863800 |
| 2022-10-28 | 16.14 | $17.36 | 597800 |
| 2022-10-27 | 16.05 | $17.04 | 790304 |
| 2022-10-26 | 15.96 | $16.94 | 587700 |
| 2022-10-25 | 15.92 | $16.76 | 1.2M |
| 2022-10-24 | 15.86 | $16.26 | 885300 |
| 2022-10-21 | 15.86 | $16.12 | 942100 |
| 2022-10-20 | 15.92 | $15.75 | 939900 |
| 2022-10-19 | 16.03 | $15.82 | 844300 |
| 2022-10-18 | 16.16 | $16.39 | 754140 |
| 2022-10-17 | 16.27 | $16.22 | 594700 |
| 2022-10-14 | 16.41 | $15.78 | 876500 |
| 2022-10-13 | 16.57 | $16.12 | 1.5M |
| 2022-10-12 | 16.71 | $15.78 | 1.3M |
| 2022-10-11 | 16.87 | $15.58 | 879500 |
| 2022-10-10 | 17.05 | $15.13 | 869900 |
| 2022-10-07 | 17.28 | $15.47 | 985223 |
| 2022-10-06 | 17.48 | $15.60 | 670822 |
| 2022-10-05 | 17.67 | $16.14 | 899000 |
| 2022-10-04 | 17.83 | $16.49 | 1.7M |
| 2022-10-03 | 17.95 | $16.06 | 1.7M |
| 2022-09-30 | 18.08 | $15.53 | 1.7M |
| 2022-09-29 | 18.25 | $15.27 | 1.4M |
| 2022-09-28 | 18.44 | $16.13 | 1.4M |
| 2022-09-27 | 18.60 | $15.46 | 1.6M |
| 2022-09-26 | 18.82 | $16.41 | 1.3M |
| 2022-09-23 | 19.00 | $17.28 | 1.6M |
| 2022-09-22 | 19.16 | $17.95 | 1.0M |
| 2022-09-21 | 19.27 | $18.33 | 684730 |
| 2022-09-20 | 19.37 | $18.65 | 1.1M |
| 2022-09-19 | 19.47 | $18.94 | 1.0M |
| 2022-09-16 | 19.57 | $19.09 | 2.6M |
| 2022-09-15 | 19.66 | $18.91 | 1.3M |
| 2022-09-14 | 19.76 | $19.04 | 1.4M |
| 2022-09-13 | 19.87 | $19.03 | 859404 |
| 2022-09-12 | 19.98 | $19.79 | 730400 |
| 2022-09-09 | 20.05 | $19.52 | 692933 |
| 2022-09-08 | 20.12 | $19.29 | 861728 |
| 2022-09-07 | 20.28 | $19.38 | 958441 |
| 2022-09-06 | 20.41 | $18.96 | 1.1M |
| 2022-09-02 | 20.56 | $18.69 | 1.4M |
| 2022-09-01 | 20.71 | $18.82 | 2.1M |
| 2022-08-31 | 20.86 | $19.14 | 1.7M |
| 2022-08-30 | 21.01 | $19.39 | 1.1M |
| 2022-08-29 | 21.14 | $19.83 | 684918 |
| 2022-08-26 | 21.27 | $20.05 | 932200 |
| 2022-08-25 | 21.40 | $20.35 | 870523 |
| 2022-08-24 | 21.51 | $20.20 | 737700 |
| 2022-08-23 | 21.61 | $20.36 | 715228 |
| 2022-08-22 | 21.71 | $20.59 | 869600 |
| 2022-08-19 | 21.78 | $20.93 | 1.0M |
| 2022-08-18 | 21.83 | $20.94 | 882130 |
| 2022-08-17 | 21.87 | $20.95 | 1.2M |
| 2022-08-16 | 21.91 | $21.16 | 1.2M |
| 2022-08-15 | 21.93 | $21.22 | 825923 |
| 2022-08-12 | 21.94 | $21.19 | 1.6M |
| 2022-08-11 | 21.97 | $20.97 | 5.3M |
| 2022-08-10 | 22.00 | $22.38 | 363509 |
| 2022-08-09 | 21.94 | $22.02 | 412631 |
| 2022-08-08 | 21.90 | $21.98 | 423000 |
| 2022-08-05 | 21.87 | $21.79 | 339400 |
| 2022-08-04 | 21.84 | $21.82 | 447200 |
| 2022-08-03 | 21.82 | $22.00 | 479527 |
| 2022-08-02 | 21.79 | $22.12 | 313900 |
| 2022-08-01 | 21.75 | $22.37 | 458414 |
| 2022-07-29 | 21.69 | $22.67 | 784442 |
| 2022-07-28 | 21.58 | $22.54 | 636700 |
| 2022-07-27 | 21.49 | $22.22 | 419623 |
| 2022-07-26 | 21.43 | $22.27 | 673049 |
| 2022-07-25 | 21.36 | $22.11 | 506900 |
| 2022-07-22 | 21.29 | $21.87 | 548000 |
| 2022-07-21 | 21.24 | $21.80 | 398900 |
| 2022-07-20 | 21.18 | $21.67 | 418100 |
| 2022-07-19 | 21.12 | $21.63 | 432727 |
| 2022-07-18 | 21.05 | $21.47 | 415200 |
| 2022-07-15 | 20.96 | $21.78 | 646509 |
| 2022-07-14 | 20.88 | $21.40 | 362300 |
| 2022-07-13 | 20.77 | $21.29 | 355100 |
| 2022-07-12 | 20.69 | $21.26 | 382200 |
| 2022-07-11 | 20.65 | $21.30 | 311128 |
| 2022-07-08 | 20.63 | $21.28 | 461549 |
| 2022-07-07 | 20.64 | $21.33 | 897400 |
| 2022-07-06 | 20.65 | $21.41 | 937824 |
| 2022-07-05 | 20.65 | $21.27 | 678500 |
| 2022-07-01 | 20.65 | $21.17 | 559800 |
| 2022-06-30 | 20.67 | $20.51 | 775400 |
| 2022-06-29 | 20.71 | $20.68 | 362860 |
| 2022-06-28 | 20.73 | $21.00 | 704643 |
| 2022-06-27 | 20.73 | $20.98 | 570201 |
| 2022-06-24 | 20.72 | $20.76 | 2.1M |
| 2022-06-23 | 20.71 | $20.78 | 551100 |
| 2022-06-22 | 20.71 | $20.62 | 619600 |
| 2022-06-21 | 20.70 | $20.46 | 657319 |
| 2022-06-17 | 20.69 | $20.17 | 2.2M |
| 2022-06-16 | 20.68 | $19.80 | 807920 |
| 2022-06-15 | 20.70 | $20.05 | 789200 |
| 2022-06-14 | 20.74 | $19.31 | 658826 |
| 2022-06-13 | 20.79 | $19.59 | 525145 |
| 2022-06-10 | 20.82 | $20.59 | 421108 |
| 2022-06-09 | 20.77 | $20.90 | 418000 |
| 2022-06-08 | 20.67 | $21.33 | 493634 |
| 2022-06-07 | 20.57 | $21.67 | 982037 |
| 2022-06-06 | 20.46 | $21.38 | 531800 |
| 2022-06-03 | 20.40 | $21.33 | 491100 |
| 2022-06-02 | 20.32 | $21.53 | 578231 |
| 2022-06-01 | 20.28 | $21.19 | 455900 |
| 2022-05-31 | 20.24 | $21.15 | 885009 |
| 2022-05-27 | 20.19 | $21.09 | 378424 |
| 2022-05-26 | 20.17 | $20.61 | 501323 |
| 2022-05-25 | 20.23 | $20.70 | 579500 |
| 2022-05-24 | 20.26 | $20.75 | 455609 |
| 2022-05-23 | 20.29 | $20.39 | 401534 |
| 2022-05-20 | 20.37 | $20.31 | 505107 |
| 2022-05-19 | 20.46 | $19.98 | 624600 |
| 2022-05-18 | 20.58 | $20.22 | 434000 |
| 2022-05-17 | 20.70 | $20.79 | 412400 |
| 2022-05-16 | 20.78 | $20.33 | 454043 |
| 2022-05-13 | 20.87 | $20.12 | 538300 |
| 2022-05-12 | 20.96 | $19.56 | 744732 |
| 2022-05-11 | 21.09 | $19.06 | 429905 |
| 2022-05-10 | 21.21 | $19.21 | 531000 |
| 2022-05-09 | 21.33 | $19.59 | 666700 |
| 2022-05-06 | 21.44 | $20.03 | 802458 |
| 2022-05-05 | 21.53 | $19.82 | 618500 |
| 2022-05-04 | 21.64 | $20.60 | 701306 |
| 2022-05-03 | 21.70 | $20.40 | 474817 |
| 2022-05-02 | 21.78 | $20.14 | 743500 |
| 2022-04-29 | 21.88 | $20.69 | 936600 |
| 2022-04-28 | 21.93 | $21.85 | 629018 |
| 2022-04-27 | 21.94 | $21.29 | 665700 |
| 2022-04-26 | 22.00 | $21.46 | 484500 |
| 2022-04-25 | 22.02 | $21.93 | 463700 |
| 2022-04-22 | 22.00 | $22.13 | 396100 |
| 2022-04-21 | 21.96 | $22.44 | 379500 |
| 2022-04-20 | 21.90 | $22.57 | 409300 |
| 2022-04-19 | 21.85 | $22.46 | 425207 |
| 2022-04-18 | 21.81 | $22.02 | 407807 |
| 2022-04-14 | 21.79 | $21.97 | 500646 |
| 2022-04-13 | 21.75 | $22.07 | 490600 |
| 2022-04-12 | 21.71 | $21.57 | 599600 |
| 2022-04-11 | 21.68 | $21.65 | 496900 |
| 2022-04-08 | 21.64 | $21.70 | 344548 |
| 2022-04-07 | 21.61 | $21.79 | 653321 |
| 2022-04-06 | 21.59 | $22.02 | 727900 |
| 2022-04-05 | 21.55 | $21.80 | 616334 |
| 2022-04-04 | 21.51 | $22.07 | 408146 |
| 2022-04-01 | 21.46 | $22.08 | 377229 |
| 2022-03-31 | 21.45 | $21.78 | 751840 |
| 2022-03-30 | 21.45 | $21.99 | 622021 |
| 2022-03-29 | 21.44 | $22.47 | 792921 |
| 2022-03-28 | 21.38 | $21.80 | 352000 |
| 2022-03-25 | 21.37 | $21.67 | 453000 |
| 2022-03-24 | 21.39 | $21.23 | 277800 |
| 2022-03-23 | 21.41 | $21.25 | 434400 |
| 2022-03-22 | 21.43 | $21.62 | 471829 |
| 2022-03-21 | 21.43 | $21.61 | 1.2M |
| 2022-03-18 | 21.45 | $21.72 | 2.1M |
| 2022-03-17 | 21.48 | $21.20 | 560827 |
| 2022-03-16 | 21.53 | $21.20 | 1.2M |
| 2022-03-15 | 21.58 | $20.88 | 469800 |
| 2022-03-14 | 21.63 | $20.87 | 505706 |
| 2022-03-11 | 21.70 | $21.20 | 583800 |
| 2022-03-10 | 21.75 | $21.25 | 506814 |
| 2022-03-09 | 21.81 | $21.27 | 466700 |
| 2022-03-08 | 21.85 | $21.08 | 628800 |
| 2022-03-07 | 21.89 | $21.09 | 672105 |
| 2022-03-04 | 21.95 | $21.87 | 698718 |
| 2022-03-03 | 21.98 | $21.78 | 445200 |
| 2022-03-02 | 22.03 | $21.79 | 745907 |
| 2022-03-01 | 22.08 | $21.20 | 486429 |
| 2022-02-28 | 22.18 | $21.66 | 752135 |
| 2022-02-25 | 22.24 | $21.93 | 732128 |
| 2022-02-24 | 22.25 | $21.77 | 563932 |
| 2022-02-23 | 22.28 | $21.66 | 535200 |
| 2022-02-22 | 22.32 | $21.64 | 433400 |
| 2022-02-18 | 22.37 | $21.90 | 517600 |
| 2022-02-17 | 22.40 | $22.37 | 1.6M |
| 2022-02-16 | 22.41 | $22.26 | 620017 |
| 2022-02-15 | 22.46 | $22.09 | 354241 |
| 2022-02-14 | 22.54 | $21.84 | 1.0M |
| 2022-02-11 | 22.64 | $22.44 | 565305 |
| 2022-02-10 | 22.72 | $22.01 | 514723 |
| 2022-02-09 | 22.82 | $22.45 | 528100 |
| 2022-02-08 | 22.90 | $22.09 | 553000 |
| 2022-02-07 | 23.00 | $21.99 | 428700 |
| 2022-02-04 | 23.11 | $22.21 | 690900 |
| 2022-02-03 | 23.22 | $22.47 | 590336 |
| 2022-02-02 | 23.30 | $22.85 | 770900 |
| 2022-02-01 | 23.39 | $22.84 | 386500 |
| 2022-01-31 | 23.48 | $23.11 | 611808 |
| 2022-01-28 | 23.56 | $22.89 | 704700 |
| 2022-01-27 | 23.65 | $22.18 | 839300 |
| 2022-01-26 | 23.77 | $22.32 | 703100 |
| 2022-01-25 | 23.90 | $22.48 | 524201 |
| 2022-01-24 | 24.01 | $22.58 | 628100 |
| 2022-01-21 | 24.11 | $22.52 | 650228 |
| 2022-01-20 | 24.21 | $22.66 | 474000 |
| 2022-01-19 | 24.27 | $23.15 | 474841 |
| 2022-01-18 | 24.29 | $23.72 | 746619 |
| 2022-01-14 | 24.30 | $23.80 | 621300 |
| 2022-01-13 | 24.34 | $24.05 | 669800 |
| 2022-01-12 | 24.38 | $24.00 | 607100 |
| 2022-01-11 | 24.41 | $24.17 | 1.5M |
| 2022-01-10 | 24.45 | $24.00 | 632306 |
| 2022-01-07 | 24.51 | $24.25 | 736500 |
| 2022-01-06 | 24.57 | $24.30 | 603400 |
| 2022-01-05 | 24.64 | $24.15 | 973300 |
| 2022-01-04 | 24.72 | $24.69 | 536300 |
| 2022-01-03 | 24.76 | $24.56 | 1.3M |
| 2021-12-31 | 24.77 | $24.82 | 957400 |
| 2021-12-30 | 24.78 | $24.50 | 986800 |
| 2021-12-29 | 24.77 | $24.70 | 591200 |
| 2021-12-28 | 24.79 | $24.81 | 552900 |
| 2021-12-27 | 24.82 | $24.80 | 496700 |
| 2021-12-23 | 24.85 | $24.50 | 361041 |
| 2021-12-22 | 24.94 | $24.49 | 472643 |
| 2021-12-21 | 25.01 | $23.96 | 511938 |
| 2021-12-20 | 25.11 | $23.52 | 807340 |
| 2021-12-17 | 25.23 | $24.00 | 1.9M |
| 2021-12-16 | 25.33 | $24.62 | 786232 |
| 2021-12-15 | 25.38 | $24.79 | 655302 |
| 2021-12-14 | 25.43 | $24.52 | 640102 |
| 2021-12-13 | 25.50 | $25.06 | 799245 |
| 2021-12-10 | 25.55 | $25.21 | 547100 |
| 2021-12-09 | 25.59 | $25.34 | 630949 |
| 2021-12-08 | 25.63 | $25.83 | 754000 |
| 2021-12-07 | 25.64 | $25.62 | 578400 |
| 2021-12-06 | 25.67 | $25.53 | 503800 |
| 2021-12-03 | 25.72 | $24.81 | 463800 |
| 2021-12-02 | 25.80 | $24.91 | 585200 |
| 2021-12-01 | 25.90 | $24.44 | 577130 |
| 2021-11-30 | 26.01 | $25.00 | 2.0M |
| 2021-11-29 | 26.11 | $25.42 | 744700 |
| 2021-11-26 | 26.17 | $25.45 | 412315 |
| 2021-11-24 | 26.24 | $26.26 | 479400 |
| 2021-11-23 | 26.24 | $25.92 | 644400 |
| 2021-11-22 | 26.26 | $25.99 | 609807 |
| 2021-11-19 | 26.29 | $25.91 | 473906 |
| 2021-11-18 | 26.31 | $25.88 | 617614 |
| 2021-11-17 | 26.32 | $25.64 | 724938 |
| 2021-11-16 | 26.34 | $25.77 | 596200 |
| 2021-11-15 | 26.35 | $26.03 | 400000 |
| 2021-11-12 | 26.35 | $25.98 | 571800 |
| 2021-11-11 | 26.35 | $26.00 | 326038 |
| 2021-11-10 | 26.34 | $26.11 | 526400 |
| 2021-11-09 | 26.32 | $26.05 | 303900 |
| 2021-11-08 | 26.29 | $26.25 | 397303 |
| 2021-11-05 | 26.24 | $26.59 | 605419 |
| 2021-11-04 | 26.17 | $26.45 | 404945 |
| 2021-11-03 | 26.14 | $26.76 | 532300 |
| 2021-11-02 | 26.10 | $26.78 | 498500 |
| 2021-11-01 | 26.03 | $26.95 | 698008 |
| 2021-10-29 | 25.97 | $26.59 | 1.5M |
| 2021-10-28 | 25.91 | $26.89 | 504910 |
| 2021-10-27 | 25.81 | $26.26 | 395703 |
| 2021-10-26 | 25.74 | $26.41 | 550941 |
| 2021-10-25 | 25.67 | $26.49 | 645809 |
| 2021-10-22 | 25.59 | $26.23 | 526218 |
| 2021-10-21 | 25.53 | $26.11 | 677300 |
| 2021-10-20 | 25.49 | $26.12 | 563525 |
| 2021-10-19 | 25.46 | $25.86 | 498600 |
| 2021-10-18 | 25.43 | $26.07 | 478900 |
| 2021-10-15 | 25.40 | $25.95 | 757600 |
| 2021-10-14 | 25.38 | $25.88 | 699701 |
| 2021-10-13 | 25.41 | $25.69 | 505012 |
| 2021-10-12 | 25.45 | $25.51 | 466141 |
| 2021-10-11 | 25.50 | $25.20 | 271315 |
| 2021-10-08 | 25.58 | $25.28 | 442548 |
| 2021-10-07 | 25.63 | $25.72 | 789521 |
| 2021-10-06 | 25.69 | $25.95 | 529231 |
| 2021-10-05 | 25.77 | $25.44 | 551549 |
| 2021-10-04 | 25.88 | $25.71 | 665700 |
| 2021-10-01 | 25.98 | $25.48 | 923300 |
| 2021-09-30 | 26.11 | $24.81 | 1.0M |
| 2021-09-29 | 26.24 | $24.93 | 680100 |
| 2021-09-28 | 26.36 | $24.97 | 767016 |
| 2021-09-27 | 26.46 | $24.96 | 656239 |
| 2021-09-24 | 26.55 | $24.86 | 846600 |
| 2021-09-23 | 26.64 | $25.31 | 636723 |
| 2021-09-22 | 26.70 | $25.54 | 822432 |
| 2021-09-21 | 26.75 | $25.41 | 594800 |
| 2021-09-20 | 26.81 | $25.42 | 1.0M |
| 2021-09-17 | 26.86 | $25.59 | 3.1M |
| 2021-09-16 | 26.87 | $26.45 | 585940 |
| 2021-09-15 | 26.84 | $26.49 | 705122 |
| 2021-09-14 | 26.84 | $26.42 | 974300 |
| 2021-09-13 | 26.85 | $26.93 | 692200 |
| 2021-09-10 | 26.85 | $26.26 | 936400 |
| 2021-09-09 | 26.85 | $26.81 | 992000 |
| 2021-09-08 | 26.83 | $27.63 | 874800 |
| 2021-09-07 | 26.78 | $27.59 | 677118 |
| 2021-09-03 | 26.76 | $27.82 | 644946 |
| 2021-09-02 | 26.71 | $27.91 | 739824 |
| 2021-09-01 | 26.65 | $27.44 | 536700 |
| 2021-08-31 | 26.60 | $27.40 | 1.0M |
| 2021-08-30 | 26.52 | $27.00 | 614604 |
| 2021-08-27 | 26.45 | $26.72 | 795700 |
| 2021-08-26 | 26.41 | $26.61 | 529717 |
| 2021-08-25 | 26.37 | $26.65 | 1.0M |
| 2021-08-24 | 26.31 | $26.54 | 1.2M |
| 2021-08-23 | 26.27 | $26.56 | 1.2M |
| 2021-08-20 | 26.21 | $26.33 | 751822 |
| 2021-08-19 | 26.16 | $25.91 | 601800 |
| 2021-08-18 | 26.10 | $25.86 | 1.1M |
| 2021-08-17 | 26.07 | $26.34 | 742400 |
| 2021-08-16 | 26.02 | $26.71 | 620601 |
| 2021-08-13 | 25.90 | $26.92 | 565200 |
| 2021-08-12 | 25.78 | $26.30 | 683300 |
| 2021-08-11 | 25.70 | $26.39 | 906244 |
| 2021-08-10 | 25.60 | $26.69 | 1.0M |
| 2021-08-09 | 25.47 | $27.04 | 635300 |
| 2021-08-06 | 25.35 | $26.82 | 781000 |
| 2021-08-05 | 25.23 | $26.83 | 815700 |
| 2021-08-04 | 25.10 | $26.32 | 889900 |
| 2021-08-03 | 25.00 | $25.91 | 973826 |
| 2021-08-02 | 24.91 | $25.53 | 796200 |
| 2021-07-30 | 24.84 | $26.02 | 1.9M |
| 2021-07-29 | 24.72 | $25.63 | 614317 |
| 2021-07-28 | 24.61 | $25.58 | 653105 |
| 2021-07-27 | 24.50 | $25.64 | 1.2M |
| 2021-07-26 | 24.40 | $25.39 | 548100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.80
2026-07-21
Close Price
$22.84
Vol: 1.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.28
Average
18.45
Maximum
26.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 21.80 | $22.84 | 1.0M |
| 2026-07-20 | 21.69 | $22.72 | 1.2M |
| 2026-07-17 | 21.58 | $22.80 | 1.8M |
| 2026-07-16 | 21.46 | $22.79 | 1.6M |
| 2026-07-15 | 21.31 | $21.82 | 1.2M |
| 2026-07-14 | 21.26 | $21.87 | 2.1M |
| 2026-07-13 | 21.20 | $21.94 | 1.5M |
| 2026-07-10 | 21.12 | $21.83 | 1.8M |
| 2026-07-09 | 21.04 | $21.61 | 3.6M |
| 2026-07-08 | 20.98 | $21.85 | 3.0M |
| 2026-07-07 | 20.89 | $21.40 | 1.6M |
| 2026-07-06 | 20.84 | $21.09 | 2.1M |
| 2026-07-02 | 20.81 | $21.25 | 2.8M |
| 2026-07-01 | 20.77 | $20.78 | 2.8M |
| 2026-06-30 | 20.77 | $20.67 | 1.9M |
| 2026-06-29 | 20.78 | $21.16 | 2.5M |
| 2026-06-26 | 20.74 | $21.21 | 4.7M |
| 2026-06-25 | 20.69 | $21.02 | 1.5M |
| 2026-06-24 | 20.65 | $21.09 | 2.2M |
| 2026-06-23 | 20.61 | $21.05 | 1.4M |
| 2026-06-22 | 20.56 | $20.75 | 1.9M |
| 2026-06-18 | 20.54 | $20.58 | 3.7M |
| 2026-06-17 | 20.53 | $20.38 | 1.3M |
| 2026-06-16 | 20.55 | $20.94 | 1.4M |
| 2026-06-15 | 20.51 | $20.79 | 1.5M |
| 2026-06-12 | 20.48 | $21.07 | 1.7M |
| 2026-06-11 | 20.42 | $20.90 | 1.4M |
| 2026-06-10 | 20.37 | $21.08 | 1.4M |
| 2026-06-09 | 20.29 | $20.94 | 1.6M |
| 2026-06-08 | 20.22 | $20.63 | 2.2M |
| 2026-06-05 | 20.18 | $20.58 | 1.8M |
| 2026-06-04 | 20.14 | $20.22 | 1.8M |
| 2026-06-03 | 20.13 | $20.18 | 1.5M |
| 2026-06-02 | 20.13 | $20.20 | 2.0M |
| 2026-06-01 | 20.12 | $19.86 | 1.1M |
| 2026-05-29 | 20.15 | $20.23 | 1.3M |
| 2026-05-28 | 20.14 | $20.34 | 1.3M |
| 2026-05-27 | 20.12 | $20.42 | 1.5M |
| 2026-05-26 | 20.08 | $20.62 | 2.2M |
| 2026-05-22 | 20.03 | $20.40 | 1.2M |
| 2026-05-21 | 19.99 | $20.41 | 2.0M |
| 2026-05-20 | 19.94 | $20.43 | 2.1M |
| 2026-05-19 | 19.89 | $20.27 | 1.3M |
| 2026-05-18 | 19.85 | $20.23 | 1.6M |
| 2026-05-15 | 19.81 | $19.89 | 2.0M |
| 2026-05-14 | 19.80 | $19.76 | 1.2M |
| 2026-05-13 | 19.81 | $19.82 | 1.3M |
| 2026-05-12 | 19.81 | $20.02 | 2.4M |
| 2026-05-11 | 19.79 | $20.00 | 1.8M |
| 2026-05-08 | 19.76 | $19.86 | 1.4M |
| 2026-05-07 | 19.75 | $19.86 | 2.2M |
| 2026-05-06 | 19.74 | $19.88 | 2.0M |
| 2026-05-05 | 19.73 | $19.77 | 1.3M |
| 2026-05-04 | 19.72 | $19.41 | 1.6M |
| 2026-05-01 | 19.76 | $19.64 | 2.2M |
| 2026-04-30 | 19.77 | $19.80 | 4.2M |
| 2026-04-29 | 19.77 | $19.93 | 3.2M |
| 2026-04-28 | 19.75 | $20.03 | 1.8M |
| 2026-04-27 | 19.72 | $19.96 | 2.0M |
| 2026-04-24 | 19.69 | $20.02 | 1.7M |
| 2026-04-23 | 19.66 | $20.06 | 2.9M |
| 2026-04-22 | 19.62 | $19.85 | 1.9M |
| 2026-04-21 | 19.59 | $20.14 | 2.6M |
| 2026-04-20 | 19.53 | $20.28 | 2.0M |
| 2026-04-17 | 19.45 | $20.36 | 3.0M |
| 2026-04-16 | 19.36 | $20.00 | 4.3M |
| 2026-04-15 | 19.29 | $20.14 | 2.2M |
| 2026-04-14 | 19.20 | $20.09 | 2.1M |
| 2026-04-13 | 19.11 | $19.80 | 2.2M |
| 2026-04-10 | 19.04 | $19.92 | 2.1M |
| 2026-04-09 | 18.94 | $19.74 | 3.8M |
| 2026-04-08 | 18.86 | $19.51 | 33.4M |
| 2026-04-07 | 18.79 | $18.87 | 8.5M |
| 2026-04-06 | 18.78 | $18.51 | 1.2M |
| 2026-04-02 | 18.81 | $18.62 | 1.2M |
| 2026-04-01 | 18.83 | $18.50 | 1.8M |
| 2026-03-31 | 18.87 | $18.27 | 1.6M |
| 2026-03-30 | 18.93 | $18.58 | 1.6M |
| 2026-03-27 | 18.97 | $18.46 | 1.2M |
| 2026-03-26 | 19.02 | $18.67 | 1.4M |
| 2026-03-25 | 19.06 | $18.63 | 1.4M |
| 2026-03-24 | 19.10 | $18.71 | 1.7M |
| 2026-03-23 | 19.14 | $18.63 | 2.0M |
| 2026-03-20 | 19.20 | $18.64 | 2.9M |
| 2026-03-19 | 19.25 | $19.36 | 2.0M |
| 2026-03-18 | 19.24 | $19.32 | 1.8M |
| 2026-03-17 | 19.23 | $19.74 | 2.6M |
| 2026-03-16 | 19.18 | $19.63 | 1.9M |
| 2026-03-13 | 19.13 | $19.31 | 2.3M |
| 2026-03-12 | 19.12 | $19.25 | 1.4M |
| 2026-03-11 | 19.10 | $18.97 | 1.0M |
| 2026-03-10 | 19.11 | $19.05 | 1.6M |
| 2026-03-09 | 19.12 | $19.27 | 1.4M |
| 2026-03-06 | 19.11 | $19.15 | 1.3M |
| 2026-03-05 | 19.10 | $19.05 | 1.9M |
| 2026-03-04 | 19.11 | $18.90 | 2.5M |
| 2026-03-03 | 19.13 | $19.07 | 2.5M |
| 2026-03-02 | 19.13 | $19.32 | 2.1M |
| 2026-02-27 | 19.11 | $19.39 | 2.3M |
| 2026-02-26 | 19.09 | $19.41 | 1.5M |
| 2026-02-25 | 19.05 | $19.40 | 1.2M |
| 2026-02-24 | 19.02 | $19.28 | 1.3M |
| 2026-02-23 | 18.99 | $18.97 | 2.3M |
| 2026-02-20 | 18.99 | $18.79 | 1.9M |
| 2026-02-19 | 19.01 | $18.69 | 4.3M |
| 2026-02-18 | 19.04 | $19.51 | 1.9M |
| 2026-02-17 | 18.99 | $19.85 | 1.1M |
| 2026-02-13 | 18.90 | $19.64 | 1.4M |
| 2026-02-12 | 18.83 | $19.36 | 1.8M |
| 2026-02-11 | 18.77 | $19.47 | 1.0M |
| 2026-02-10 | 18.70 | $19.59 | 1.1M |
| 2026-02-09 | 18.60 | $19.35 | 1.4M |
| 2026-02-06 | 18.53 | $19.26 | 1.6M |
| 2026-02-05 | 18.45 | $19.39 | 1.7M |
| 2026-02-04 | 18.35 | $18.91 | 3.3M |
| 2026-02-03 | 18.29 | $18.72 | 1.9M |
| 2026-02-02 | 18.24 | $18.30 | 1.8M |
| 2026-01-30 | 18.24 | $18.51 | 1.9M |
| 2026-01-29 | 18.21 | $18.37 | 1.5M |
| 2026-01-28 | 18.19 | $17.95 | 1.1M |
| 2026-01-27 | 18.22 | $18.31 | 1.4M |
| 2026-01-26 | 18.21 | $18.47 | 1.2M |
| 2026-01-23 | 18.18 | $18.53 | 1.3M |
| 2026-01-22 | 18.14 | $18.42 | 1.2M |
| 2026-01-21 | 18.12 | $18.69 | 1.9M |
| 2026-01-20 | 18.05 | $18.68 | 1.2M |
| 2026-01-16 | 17.99 | $18.71 | 1.4M |
| 2026-01-15 | 17.91 | $18.54 | 1.9M |
| 2026-01-14 | 17.85 | $18.46 | 1.9M |
| 2026-01-13 | 17.78 | $18.23 | 1.5M |
| 2026-01-12 | 17.74 | $17.96 | 2.3M |
| 2026-01-09 | 17.71 | $18.05 | 1.3M |
| 2026-01-08 | 17.68 | $18.21 | 2.3M |
| 2026-01-07 | 17.62 | $18.09 | 4.0M |
| 2026-01-06 | 17.57 | $17.73 | 2.7M |
| 2026-01-05 | 17.55 | $17.67 | 1.7M |
| 2026-01-02 | 17.54 | $17.46 | 2.0M |
| 2025-12-31 | 17.55 | $17.37 | 1.7M |
| 2025-12-30 | 17.57 | $17.54 | 1.3M |
| 2025-12-29 | 17.57 | $17.49 | 1.4M |
| 2025-12-26 | 17.58 | $17.50 | 1.3M |
| 2025-12-24 | 17.59 | $17.49 | 541542 |
| 2025-12-23 | 17.60 | $17.26 | 1.7M |
| 2025-12-22 | 17.64 | $17.49 | 1.6M |
| 2025-12-19 | 17.65 | $17.52 | 3.6M |
| 2025-12-18 | 17.67 | $17.45 | 1.9M |
| 2025-12-17 | 17.69 | $17.51 | 2.4M |
| 2025-12-16 | 17.71 | $17.57 | 2.5M |
| 2025-12-15 | 17.72 | $17.84 | 2.0M |
| 2025-12-12 | 17.71 | $17.67 | 1.5M |
| 2025-12-11 | 17.71 | $17.65 | 1.7M |
| 2025-12-10 | 17.72 | $17.60 | 2.6M |
| 2025-12-09 | 17.73 | $17.29 | 1.9M |
| 2025-12-08 | 17.78 | $17.29 | 2.0M |
| 2025-12-05 | 17.83 | $17.43 | 2.5M |
| 2025-12-04 | 17.87 | $17.53 | 1.9M |
| 2025-12-03 | 17.91 | $17.53 | 1.7M |
| 2025-12-02 | 17.95 | $17.43 | 2.3M |
| 2025-12-01 | 18.00 | $17.49 | 1.4M |
| 2025-11-28 | 18.06 | $17.57 | 1.0M |
| 2025-11-26 | 18.11 | $17.55 | 4.7M |
| 2025-11-25 | 18.17 | $17.73 | 6.3M |
| 2025-11-24 | 18.21 | $18.46 | 1.7M |
| 2025-11-21 | 18.19 | $18.30 | 1.2M |
| 2025-11-20 | 18.18 | $17.93 | 955034 |
| 2025-11-19 | 18.20 | $18.07 | 987223 |
| 2025-11-18 | 18.22 | $18.23 | 975200 |
| 2025-11-17 | 18.21 | $18.21 | 1.8M |
| 2025-11-14 | 18.21 | $18.33 | 1.9M |
| 2025-11-13 | 18.20 | $18.19 | 1.5M |
| 2025-11-12 | 18.20 | $18.11 | 1.4M |
| 2025-11-11 | 18.21 | $18.26 | 1.1M |
| 2025-11-10 | 18.21 | $18.10 | 982000 |
| 2025-11-07 | 18.22 | $18.11 | 1.2M |
| 2025-11-06 | 18.23 | $17.78 | 1.8M |
| 2025-11-05 | 18.28 | $18.03 | 1.6M |
| 2025-11-04 | 18.30 | $17.99 | 1.3M |
| 2025-11-03 | 18.34 | $18.15 | 1.9M |
| 2025-10-31 | 18.36 | $17.92 | 1.9M |
| 2025-10-30 | 18.40 | $17.75 | 4.2M |
| 2025-10-29 | 18.47 | $17.93 | 2.2M |
| 2025-10-28 | 18.53 | $18.52 | 1.5M |
| 2025-10-27 | 18.53 | $18.79 | 1.2M |
| 2025-10-24 | 18.50 | $18.72 | 872700 |
| 2025-10-23 | 18.48 | $18.73 | 832621 |
| 2025-10-22 | 18.45 | $18.74 | 1.1M |
| 2025-10-21 | 18.42 | $18.70 | 896536 |
| 2025-10-20 | 18.39 | $18.83 | 1.0M |
| 2025-10-17 | 18.35 | $18.57 | 1.9M |
| 2025-10-16 | 18.32 | $18.56 | 1.3M |
| 2025-10-15 | 18.30 | $18.48 | 2.2M |
| 2025-10-14 | 18.28 | $18.29 | 2.1M |
| 2025-10-13 | 18.28 | $18.18 | 1.4M |
| 2025-10-10 | 18.29 | $18.05 | 2.7M |
| 2025-10-09 | 18.31 | $18.34 | 1.4M |
| 2025-10-08 | 18.31 | $18.40 | 1.4M |
| 2025-10-07 | 18.30 | $18.56 | 1.7M |
| 2025-10-06 | 18.28 | $18.61 | 2.3M |
| 2025-10-03 | 18.24 | $18.68 | 2.1M |
| 2025-10-02 | 18.19 | $18.38 | 2.4M |
| 2025-10-01 | 18.17 | $18.35 | 2.6M |
| 2025-09-30 | 18.16 | $17.87 | 1.8M |
| 2025-09-29 | 18.19 | $17.86 | 2.3M |
| 2025-09-26 | 18.22 | $18.12 | 2.0M |
| 2025-09-25 | 18.23 | $17.91 | 1.8M |
| 2025-09-24 | 18.27 | $18.06 | 1.5M |
| 2025-09-23 | 18.29 | $18.30 | 1.1M |
| 2025-09-22 | 18.29 | $18.28 | 1.1M |
| 2025-09-19 | 18.29 | $18.33 | 2.7M |
| 2025-09-18 | 18.28 | $18.55 | 1.2M |
| 2025-09-17 | 18.25 | $18.44 | 1.2M |
| 2025-09-16 | 18.23 | $18.50 | 1.3M |
| 2025-09-15 | 18.21 | $18.60 | 1.4M |
| 2025-09-12 | 18.16 | $18.78 | 761800 |
| 2025-09-11 | 18.10 | $18.76 | 877200 |
| 2025-09-10 | 18.03 | $18.62 | 949546 |
| 2025-09-09 | 17.97 | $18.55 | 1.6M |
| 2025-09-08 | 17.91 | $18.54 | 946700 |
| 2025-09-05 | 17.84 | $18.68 | 995887 |
| 2025-09-04 | 17.75 | $18.48 | 1.6M |
| 2025-09-03 | 17.67 | $18.61 | 1.5M |
| 2025-09-02 | 17.58 | $18.46 | 2.0M |
| 2025-08-29 | 17.48 | $18.59 | 1.5M |
| 2025-08-28 | 17.37 | $18.45 | 1.1M |
| 2025-08-27 | 17.25 | $18.38 | 1.2M |
| 2025-08-26 | 17.13 | $18.31 | 1.9M |
| 2025-08-25 | 17.01 | $18.22 | 1.3M |
| 2025-08-22 | 16.88 | $18.24 | 3.9M |
| 2025-08-21 | 16.74 | $17.80 | 4.1M |
| 2025-08-20 | 16.63 | $17.39 | 2.0M |
| 2025-08-19 | 16.55 | $17.11 | 1.4M |
| 2025-08-18 | 16.49 | $16.60 | 1.1M |
| 2025-08-15 | 16.47 | $16.78 | 1.2M |
| 2025-08-14 | 16.44 | $16.71 | 1.2M |
| 2025-08-13 | 16.41 | $16.74 | 2.4M |
| 2025-08-12 | 16.38 | $16.67 | 927438 |
| 2025-08-11 | 16.35 | $16.64 | 990248 |
| 2025-08-08 | 16.32 | $16.81 | 838928 |
| 2025-08-07 | 16.27 | $16.86 | 1.3M |
| 2025-08-06 | 16.20 | $16.75 | 1.4M |
| 2025-08-05 | 16.15 | $16.88 | 2.1M |
| 2025-08-04 | 16.07 | $16.72 | 2.5M |
| 2025-08-01 | 16.00 | $16.23 | 1.6M |
| 2025-07-31 | 15.98 | $16.24 | 2.8M |
| 2025-07-30 | 15.95 | $15.91 | 1.9M |
| 2025-07-29 | 15.95 | $16.10 | 1.2M |
| 2025-07-28 | 15.94 | $15.77 | 1.0M |
| 2025-07-25 | 15.96 | $15.88 | 661200 |
| 2025-07-24 | 15.96 | $15.84 | 686139 |
| 2025-07-23 | 15.98 | $15.87 | 780700 |
| 2025-07-22 | 15.99 | $16.02 | 1.4M |
| 2025-07-21 | 15.98 | $15.77 | 865446 |
| 2025-07-18 | 16.01 | $15.77 | 1.7M |
| 2025-07-17 | 16.03 | $15.75 | 2.2M |
| 2025-07-16 | 16.06 | $15.88 | 1.5M |
| 2025-07-15 | 16.08 | $15.75 | 1.3M |
| 2025-07-14 | 16.11 | $16.14 | 1.4M |
| 2025-07-11 | 16.11 | $16.03 | 1.2M |
| 2025-07-10 | 16.12 | $16.02 | 1.6M |
| 2025-07-09 | 16.13 | $15.86 | 1.2M |
| 2025-07-08 | 16.16 | $15.92 | 1.0M |
| 2025-07-07 | 16.19 | $16.05 | 1.2M |
| 2025-07-03 | 16.20 | $16.34 | 731300 |
| 2025-07-02 | 16.18 | $16.20 | 1.6M |
| 2025-07-01 | 16.18 | $16.31 | 1.5M |
| 2025-06-30 | 16.17 | $16.05 | 1.5M |
| 2025-06-27 | 16.18 | $16.16 | 2.3M |
| 2025-06-26 | 16.18 | $16.23 | 1.7M |
| 2025-06-25 | 16.18 | $16.11 | 1.8M |
| 2025-06-24 | 16.19 | $16.36 | 1.6M |
| 2025-06-23 | 16.17 | $16.59 | 2.0M |
| 2025-06-20 | 16.12 | $16.29 | 2.1M |
| 2025-06-18 | 16.11 | $16.26 | 1.9M |
| 2025-06-17 | 16.09 | $16.20 | 1.6M |
| 2025-06-16 | 16.08 | $16.02 | 1.5M |
| 2025-06-13 | 16.09 | $16.12 | 1.2M |
| 2025-06-12 | 16.08 | $16.31 | 958000 |
| 2025-06-11 | 16.06 | $16.32 | 1.1M |
| 2025-06-10 | 16.03 | $16.28 | 1.4M |
| 2025-06-09 | 16.01 | $16.31 | 1.3M |
| 2025-06-06 | 15.97 | $16.19 | 994200 |
| 2025-06-05 | 15.95 | $16.12 | 1.6M |
| 2025-06-04 | 15.93 | $15.97 | 1.6M |
| 2025-06-03 | 15.93 | $16.08 | 1.8M |
| 2025-06-02 | 15.91 | $16.02 | 5.4M |
| 2025-05-30 | 15.90 | $15.91 | 1.4M |
| 2025-05-29 | 15.90 | $15.95 | 1.7M |
| 2025-05-28 | 15.90 | $15.76 | 4.3M |
| 2025-05-27 | 15.91 | $15.73 | 3.5M |
| 2025-05-23 | 15.93 | $15.46 | 3.0M |
| 2025-05-22 | 15.98 | $15.43 | 2.0M |
| 2025-05-21 | 16.03 | $15.57 | 1.7M |
| 2025-05-20 | 16.08 | $15.96 | 2.2M |
| 2025-05-19 | 16.10 | $16.17 | 1.4M |
| 2025-05-16 | 16.09 | $16.15 | 1.9M |
| 2025-05-15 | 16.08 | $16.15 | 1.8M |
| 2025-05-14 | 16.08 | $15.79 | 916004 |
| 2025-05-13 | 16.11 | $15.97 | 1.1M |
| 2025-05-12 | 16.12 | $16.28 | 1.0M |
| 2025-05-09 | 16.10 | $16.33 | 804900 |
| 2025-05-08 | 16.08 | $16.28 | 1.3M |
| 2025-05-07 | 16.06 | $16.27 | 2.1M |
| 2025-05-06 | 16.04 | $15.97 | 965405 |
| 2025-05-05 | 16.04 | $16.03 | 1.1M |
| 2025-05-02 | 16.04 | $16.20 | 1.4M |
| 2025-05-01 | 16.03 | $15.86 | 2.0M |
| 2025-04-30 | 16.05 | $16.18 | 1.7M |
| 2025-04-29 | 16.03 | $16.05 | 2.6M |
| 2025-04-28 | 16.03 | $15.97 | 1.0M |
| 2025-04-25 | 16.04 | $15.93 | 588618 |
| 2025-04-24 | 16.05 | $15.94 | 740821 |
| 2025-04-23 | 16.06 | $16.09 | 908300 |
| 2025-04-22 | 16.05 | $16.15 | 1.6M |
| 2025-04-21 | 16.04 | $15.94 | 1.3M |
| 2025-04-17 | 16.06 | $16.09 | 746334 |
| 2025-04-16 | 16.05 | $15.95 | 1.2M |
| 2025-04-15 | 16.06 | $15.77 | 781727 |
| 2025-04-14 | 16.09 | $15.62 | 1.5M |
| 2025-04-11 | 16.14 | $15.07 | 1.3M |
| 2025-04-10 | 16.26 | $14.90 | 2.5M |
| 2025-04-09 | 16.40 | $15.36 | 3.4M |
| 2025-04-08 | 16.51 | $14.72 | 2.5M |
| 2025-04-07 | 16.70 | $15.30 | 2.3M |
| 2025-04-04 | 16.84 | $16.18 | 1.8M |
| 2025-04-03 | 16.91 | $16.72 | 1.7M |
| 2025-04-02 | 16.93 | $17.13 | 1.3M |
| 2025-04-01 | 16.91 | $17.10 | 1.2M |
| 2025-03-31 | 16.89 | $17.04 | 1.8M |
| 2025-03-28 | 16.88 | $16.97 | 1.4M |
| 2025-03-27 | 16.87 | $17.05 | 1.8M |
| 2025-03-26 | 16.85 | $17.15 | 3.5M |
| 2025-03-25 | 16.82 | $16.80 | 3.4M |
| 2025-03-24 | 16.82 | $17.20 | 1.1M |
| 2025-03-21 | 16.78 | $16.86 | 2.4M |
| 2025-03-20 | 16.77 | $17.17 | 908417 |
| 2025-03-19 | 16.73 | $17.25 | 1.2M |
| 2025-03-18 | 16.68 | $17.21 | 1.5M |
| 2025-03-17 | 16.62 | $17.11 | 984603 |
| 2025-03-14 | 16.57 | $17.06 | 938500 |
| 2025-03-13 | 16.52 | $16.66 | 782432 |
| 2025-03-12 | 16.50 | $16.68 | 1.6M |
| 2025-03-11 | 16.48 | $16.92 | 2.1M |
| 2025-03-10 | 16.44 | $16.96 | 1.9M |
| 2025-03-07 | 16.38 | $16.97 | 1.4M |
| 2025-03-06 | 16.32 | $16.86 | 1.3M |
| 2025-03-05 | 16.26 | $16.84 | 988528 |
| 2025-03-04 | 16.20 | $16.73 | 882200 |
| 2025-03-03 | 16.15 | $16.84 | 841817 |
| 2025-02-28 | 16.07 | $16.85 | 1.5M |
| 2025-02-27 | 15.99 | $16.81 | 1.4M |
| 2025-02-26 | 15.91 | $16.64 | 1.2M |
| 2025-02-25 | 15.83 | $16.53 | 1.1M |
| 2025-02-24 | 15.76 | $16.22 | 977748 |
| 2025-02-21 | 15.71 | $15.96 | 1.0M |
| 2025-02-20 | 15.68 | $16.03 | 1.4M |
| 2025-02-19 | 15.64 | $15.55 | 814322 |
| 2025-02-18 | 15.65 | $15.68 | 1.3M |
| 2025-02-14 | 15.65 | $15.35 | 1.1M |
| 2025-02-13 | 15.68 | $15.62 | 1.2M |
| 2025-02-12 | 15.69 | $15.21 | 810600 |
| 2025-02-11 | 15.74 | $15.49 | 759205 |
| 2025-02-10 | 15.77 | $15.38 | 931600 |
| 2025-02-07 | 15.81 | $15.52 | 1.8M |
| 2025-02-06 | 15.84 | $15.80 | 1.0M |
| 2025-02-05 | 15.84 | $15.68 | 913510 |
| 2025-02-04 | 15.86 | $15.59 | 764225 |
| 2025-02-03 | 15.88 | $15.63 | 911600 |
| 2025-01-31 | 15.91 | $15.74 | 2.0M |
| 2025-01-30 | 15.93 | $15.78 | 2.3M |
| 2025-01-29 | 15.94 | $15.80 | 619500 |
| 2025-01-28 | 15.96 | $16.17 | 885501 |
| 2025-01-27 | 15.94 | $16.34 | 1.3M |
| 2025-01-24 | 15.90 | $16.04 | 1.4M |
| 2025-01-23 | 15.88 | $15.85 | 1.1M |
| 2025-01-22 | 15.88 | $15.67 | 795453 |
| 2025-01-21 | 15.91 | $16.04 | 619300 |
| 2025-01-17 | 15.89 | $15.75 | 781800 |
| 2025-01-16 | 15.91 | $15.87 | 596849 |
| 2025-01-15 | 15.91 | $15.64 | 866700 |
| 2025-01-14 | 15.94 | $15.48 | 965221 |
| 2025-01-13 | 15.99 | $15.31 | 1.1M |
| 2025-01-10 | 16.06 | $15.20 | 1.1M |
| 2025-01-08 | 16.15 | $15.56 | 1.1M |
| 2025-01-07 | 16.21 | $15.59 | 835900 |
| 2025-01-06 | 16.28 | $15.70 | 1.1M |
| 2025-01-03 | 16.34 | $15.85 | 782046 |
| 2025-01-02 | 16.39 | $15.69 | 945200 |
| 2024-12-31 | 16.46 | $15.86 | 1.1M |
| 2024-12-30 | 16.52 | $15.93 | 806300 |
| 2024-12-27 | 16.59 | $15.94 | 755500 |
| 2024-12-26 | 16.66 | $16.16 | 705646 |
| 2024-12-24 | 16.71 | $16.13 | 370702 |
| 2024-12-23 | 16.77 | $16.02 | 885000 |
| 2024-12-20 | 16.85 | $16.07 | 4.2M |
| 2024-12-19 | 16.93 | $15.86 | 2.0M |
| 2024-12-18 | 17.04 | $16.16 | 2.1M |
| 2024-12-17 | 17.13 | $16.77 | 1.2M |
| 2024-12-16 | 17.17 | $16.90 | 668923 |
| 2024-12-13 | 17.20 | $16.90 | 801741 |
| 2024-12-12 | 17.23 | $16.94 | 1.4M |
| 2024-12-11 | 17.26 | $16.89 | 1.2M |
| 2024-12-10 | 17.30 | $17.03 | 763600 |
| 2024-12-09 | 17.33 | $17.20 | 807100 |
| 2024-12-06 | 17.35 | $17.24 | 834512 |
| 2024-12-05 | 17.36 | $17.13 | 1.0M |
| 2024-12-04 | 17.38 | $17.18 | 970909 |
| 2024-12-03 | 17.40 | $17.17 | 1.1M |
| 2024-12-02 | 17.43 | $17.28 | 751100 |
| 2024-11-29 | 17.44 | $17.51 | 645606 |
| 2024-11-27 | 17.44 | $17.52 | 924900 |
| 2024-11-26 | 17.43 | $17.44 | 980700 |
| 2024-11-25 | 17.43 | $17.38 | 1.1M |
| 2024-11-22 | 17.43 | $17.25 | 697834 |
| 2024-11-21 | 17.45 | $17.18 | 781000 |
| 2024-11-20 | 17.48 | $17.04 | 583200 |
| 2024-11-19 | 17.52 | $17.05 | 2.1M |
| 2024-11-18 | 17.57 | $17.07 | 732299 |
| 2024-11-15 | 17.63 | $17.20 | 1.1M |
| 2024-11-14 | 17.67 | $16.93 | 1.2M |
| 2024-11-13 | 17.75 | $17.02 | 1.3M |
| 2024-11-12 | 17.83 | $17.20 | 1.7M |
| 2024-11-11 | 17.89 | $17.62 | 782600 |
| 2024-11-08 | 17.92 | $17.64 | 1.5M |
| 2024-11-07 | 17.95 | $17.53 | 1.3M |
| 2024-11-06 | 18.00 | $17.70 | 2.2M |
| 2024-11-05 | 18.03 | $17.64 | 1.1M |
| 2024-11-04 | 18.07 | $17.54 | 837900 |
| 2024-11-01 | 18.13 | $17.46 | 1.2M |
| 2024-10-31 | 18.20 | $17.59 | 1.4M |
| 2024-10-30 | 18.26 | $18.11 | 1.3M |
| 2024-10-29 | 18.27 | $18.00 | 783513 |
| 2024-10-28 | 18.30 | $18.05 | 999546 |
| 2024-10-25 | 18.33 | $17.79 | 858115 |
| 2024-10-24 | 18.39 | $18.10 | 831930 |
| 2024-10-23 | 18.42 | $18.24 | 883000 |
| 2024-10-22 | 18.44 | $18.35 | 722609 |
| 2024-10-21 | 18.44 | $18.38 | 573500 |
| 2024-10-18 | 18.45 | $18.71 | 827900 |
| 2024-10-17 | 18.42 | $18.61 | 946600 |
| 2024-10-16 | 18.41 | $18.68 | 872851 |
| 2024-10-15 | 18.38 | $18.53 | 1.1M |
| 2024-10-14 | 18.36 | $18.31 | 333517 |
| 2024-10-11 | 18.37 | $18.14 | 614539 |
| 2024-10-10 | 18.39 | $18.07 | 977403 |
| 2024-10-09 | 18.42 | $18.13 | 1.1M |
| 2024-10-08 | 18.45 | $18.20 | 1.0M |
| 2024-10-07 | 18.48 | $18.09 | 1.1M |
| 2024-10-04 | 18.52 | $18.17 | 769112 |
| 2024-10-03 | 18.56 | $18.42 | 711911 |
| 2024-10-02 | 18.57 | $18.47 | 1.1M |
| 2024-10-01 | 18.58 | $18.66 | 1.2M |
| 2024-09-30 | 18.58 | $18.95 | 1.8M |
| 2024-09-27 | 18.54 | $18.84 | 1.2M |
| 2024-09-26 | 18.50 | $18.73 | 951705 |
| 2024-09-25 | 18.48 | $18.65 | 694439 |
| 2024-09-24 | 18.46 | $18.80 | 774300 |
| 2024-09-23 | 18.43 | $18.92 | 782400 |
| 2024-09-20 | 18.37 | $18.73 | 2.6M |
| 2024-09-19 | 18.34 | $18.76 | 712447 |
| 2024-09-18 | 18.29 | $18.77 | 1.2M |
| 2024-09-17 | 18.24 | $18.58 | 1.7M |
| 2024-09-16 | 18.21 | $18.72 | 932000 |
| 2024-09-13 | 18.15 | $18.64 | 871235 |
| 2024-09-12 | 18.10 | $18.30 | 996726 |
| 2024-09-11 | 18.08 | $18.36 | 847600 |
| 2024-09-10 | 18.05 | $18.38 | 1.3M |
| 2024-09-09 | 18.02 | $18.29 | 1.3M |
| 2024-09-06 | 17.99 | $18.25 | 691008 |
| 2024-09-05 | 17.96 | $18.22 | 836645 |
| 2024-09-04 | 17.93 | $18.44 | 1.1M |
| 2024-09-03 | 17.88 | $18.36 | 974500 |
| 2024-08-30 | 17.83 | $18.30 | 1.3M |
| 2024-08-29 | 17.78 | $18.11 | 1.0M |
| 2024-08-28 | 17.74 | $18.36 | 944300 |
| 2024-08-27 | 17.68 | $18.48 | 1.1M |
| 2024-08-26 | 17.59 | $18.48 | 1.2M |
| 2024-08-23 | 17.50 | $18.17 | 850533 |
| 2024-08-22 | 17.43 | $17.95 | 615447 |
| 2024-08-21 | 17.37 | $17.95 | 867600 |
| 2024-08-20 | 17.31 | $17.66 | 1.1M |
| 2024-08-19 | 17.28 | $17.78 | 743267 |
| 2024-08-16 | 17.22 | $17.55 | 880800 |
| 2024-08-15 | 17.19 | $17.42 | 736927 |
| 2024-08-14 | 17.16 | $17.41 | 1.1M |
| 2024-08-13 | 17.14 | $17.17 | 1.1M |
| 2024-08-12 | 17.14 | $17.01 | 753836 |
| 2024-08-09 | 17.15 | $17.24 | 620632 |
| 2024-08-08 | 17.14 | $17.16 | 819100 |
| 2024-08-07 | 17.14 | $17.12 | 1.2M |
| 2024-08-06 | 17.14 | $17.20 | 1.7M |
| 2024-08-05 | 17.13 | $16.75 | 1.6M |
| 2024-08-02 | 17.17 | $17.18 | 1.3M |
| 2024-08-01 | 17.17 | $17.32 | 1.5M |
| 2024-07-31 | 17.16 | $17.41 | 1.8M |
| 2024-07-30 | 17.13 | $17.97 | 2.3M |
| 2024-07-29 | 17.04 | $18.03 | 948847 |
| 2024-07-26 | 16.94 | $18.02 | 1.0M |
| 2024-07-25 | 16.82 | $17.67 | 1.5M |
| 2024-07-24 | 16.73 | $17.65 | 2.9M |
| 2024-07-23 | 16.64 | $17.68 | 998900 |
| 2024-07-22 | 16.53 | $17.40 | 1.1M |
| 2024-07-19 | 16.43 | $17.28 | 795411 |
| 2024-07-18 | 16.34 | $17.33 | 866601 |
| 2024-07-17 | 16.24 | $17.43 | 1.9M |
| 2024-07-16 | 16.12 | $17.27 | 1.1M |
| 2024-07-15 | 15.99 | $17.00 | 966035 |
| 2024-07-12 | 15.89 | $16.83 | 957500 |
| 2024-07-11 | 15.79 | $16.64 | 1.5M |
| 2024-07-10 | 15.70 | $16.00 | 2.1M |
| 2024-07-09 | 15.67 | $15.92 | 781730 |
| 2024-07-08 | 15.64 | $15.98 | 680600 |
| 2024-07-05 | 15.61 | $15.81 | 626900 |
| 2024-07-03 | 15.58 | $15.76 | 330600 |
| 2024-07-02 | 15.57 | $15.82 | 823000 |
| 2024-07-01 | 15.54 | $15.64 | 912400 |
| 2024-06-28 | 15.53 | $15.87 | 2.8M |
| 2024-06-27 | 15.49 | $15.78 | 874200 |
| 2024-06-26 | 15.46 | $15.56 | 1.6M |
| 2024-06-25 | 15.45 | $15.93 | 1.4M |
| 2024-06-24 | 15.40 | $16.03 | 1.1M |
| 2024-06-21 | 15.33 | $15.73 | 2.3M |
| 2024-06-20 | 15.29 | $15.59 | 1.7M |
| 2024-06-18 | 15.26 | $15.44 | 953200 |
| 2024-06-17 | 15.24 | $15.34 | 709900 |
| 2024-06-14 | 15.23 | $15.28 | 587113 |
| 2024-06-13 | 15.23 | $15.45 | 584222 |
| 2024-06-12 | 15.20 | $15.32 | 1.6M |
| 2024-06-11 | 15.19 | $15.06 | 1.4M |
| 2024-06-10 | 15.21 | $15.19 | 1.1M |
| 2024-06-07 | 15.21 | $15.16 | 1.1M |
| 2024-06-06 | 15.21 | $15.23 | 1.2M |
| 2024-06-05 | 15.21 | $15.08 | 1.4M |
| 2024-06-04 | 15.23 | $15.35 | 910040 |
| 2024-06-03 | 15.21 | $15.32 | 674164 |
| 2024-05-31 | 15.20 | $15.35 | 1.0M |
| 2024-05-30 | 15.19 | $15.10 | 823633 |
| 2024-05-29 | 15.19 | $14.75 | 898282 |
| 2024-05-28 | 15.24 | $14.96 | 902322 |
| 2024-05-24 | 15.27 | $15.10 | 576724 |
| 2024-05-23 | 15.29 | $15.21 | 757478 |
| 2024-05-22 | 15.30 | $15.52 | 678035 |
| 2024-05-21 | 15.27 | $15.68 | 716600 |
| 2024-05-20 | 15.23 | $15.65 | 675002 |
| 2024-05-17 | 15.19 | $15.69 | 690100 |
| 2024-05-16 | 15.13 | $15.65 | 721528 |
| 2024-05-15 | 15.08 | $15.68 | 1.2M |
| 2024-05-14 | 15.02 | $15.49 | 1.6M |
| 2024-05-13 | 14.97 | $15.35 | 762400 |
| 2024-05-10 | 14.93 | $15.24 | 756200 |
| 2024-05-09 | 14.89 | $15.23 | 1.2M |
| 2024-05-08 | 14.86 | $15.01 | 1.2M |
| 2024-05-07 | 14.84 | $15.18 | 1.1M |
| 2024-05-06 | 14.81 | $15.41 | 743700 |
| 2024-05-03 | 14.74 | $15.23 | 853423 |
| 2024-05-02 | 14.69 | $15.24 | 2.4M |
| 2024-05-01 | 14.63 | $14.62 | 1.6M |
| 2024-04-30 | 14.63 | $14.56 | 1.4M |
| 2024-04-29 | 14.64 | $14.66 | 935900 |
| 2024-04-26 | 14.64 | $14.33 | 863403 |
| 2024-04-25 | 14.67 | $14.35 | 1.1M |
| 2024-04-24 | 14.71 | $14.44 | 969113 |
| 2024-04-23 | 14.74 | $14.55 | 915541 |
| 2024-04-22 | 14.75 | $14.57 | 801600 |
| 2024-04-19 | 14.77 | $14.50 | 1.0M |
| 2024-04-18 | 14.80 | $14.32 | 1.4M |
| 2024-04-17 | 14.85 | $14.29 | 830300 |
| 2024-04-16 | 14.91 | $14.36 | 994933 |
| 2024-04-15 | 14.97 | $14.46 | 1.1M |
| 2024-04-12 | 15.03 | $14.67 | 906665 |
| 2024-04-11 | 15.06 | $14.75 | 1.1M |
| 2024-04-10 | 15.10 | $14.69 | 1.4M |
| 2024-04-09 | 15.14 | $15.37 | 1.6M |
| 2024-04-08 | 15.11 | $15.19 | 836235 |
| 2024-04-05 | 15.11 | $15.06 | 769700 |
| 2024-04-04 | 15.11 | $14.88 | 1.2M |
| 2024-04-03 | 15.13 | $14.85 | 1.4M |
| 2024-04-02 | 15.16 | $15.06 | 1.1M |
| 2024-04-01 | 15.18 | $15.47 | 1.1M |
| 2024-03-28 | 15.14 | $15.67 | 1.6M |
| 2024-03-27 | 15.09 | $15.44 | 1.4M |
| 2024-03-26 | 15.05 | $15.18 | 1.6M |
| 2024-03-25 | 15.04 | $15.11 | 1.3M |
| 2024-03-22 | 15.03 | $15.02 | 1.4M |
| 2024-03-21 | 15.03 | $15.16 | 1.1M |
| 2024-03-20 | 15.02 | $15.11 | 1.7M |
| 2024-03-19 | 15.01 | $14.94 | 1.3M |
| 2024-03-18 | 15.02 | $14.97 | 2.0M |
| 2024-03-15 | 15.02 | $14.90 | 3.9M |
| 2024-03-14 | 15.04 | $14.74 | 2.4M |
| 2024-03-13 | 15.07 | $14.80 | 3.6M |
| 2024-03-12 | 15.09 | $14.79 | 2.3M |
| 2024-03-11 | 15.13 | $14.79 | 1.2M |
| 2024-03-08 | 15.16 | $14.81 | 1.8M |
| 2024-03-07 | 15.20 | $14.70 | 1.4M |
| 2024-03-06 | 15.25 | $14.76 | 1.0M |
| 2024-03-05 | 15.30 | $14.67 | 1.3M |
| 2024-03-04 | 15.37 | $15.04 | 859300 |
| 2024-03-01 | 15.41 | $15.08 | 1.2M |
| 2024-02-29 | 15.44 | $14.91 | 1.8M |
| 2024-02-28 | 15.50 | $14.72 | 1.4M |
| 2024-02-27 | 15.58 | $14.91 | 1.7M |
| 2024-02-26 | 15.65 | $14.56 | 1.2M |
| 2024-02-23 | 15.76 | $14.79 | 1.9M |
| 2024-02-22 | 15.86 | $14.89 | 3.4M |
| 2024-02-21 | 15.97 | $15.67 | 2.3M |
| 2024-02-20 | 16.00 | $15.51 | 1.3M |
| 2024-02-16 | 16.05 | $15.63 | 1.2M |
| 2024-02-15 | 16.09 | $15.81 | 1.1M |
| 2024-02-14 | 16.12 | $15.34 | 1.5M |
| 2024-02-13 | 16.20 | $15.41 | 1.7M |
| 2024-02-12 | 16.29 | $15.98 | 839200 |
| 2024-02-09 | 16.32 | $15.98 | 871014 |
| 2024-02-08 | 16.36 | $16.04 | 1.4M |
| 2024-02-07 | 16.39 | $15.87 | 772720 |
| 2024-02-06 | 16.44 | $16.03 | 735032 |
| 2024-02-05 | 16.49 | $15.81 | 714500 |
| 2024-02-02 | 16.56 | $16.14 | 1.1M |
| 2024-02-01 | 16.60 | $16.46 | 1.2M |
| 2024-01-31 | 16.62 | $16.07 | 1.1M |
| 2024-01-30 | 16.68 | $16.32 | 702300 |
| 2024-01-29 | 16.71 | $16.52 | 1.5M |
| 2024-01-26 | 16.73 | $16.34 | 561453 |
| 2024-01-25 | 16.78 | $16.49 | 775507 |
| 2024-01-24 | 16.81 | $16.43 | 861121 |
| 2024-01-23 | 16.85 | $16.75 | 574320 |
| 2024-01-22 | 16.86 | $16.75 | 671900 |
| 2024-01-19 | 16.87 | $16.64 | 817972 |
| 2024-01-18 | 16.89 | $16.45 | 702319 |
| 2024-01-17 | 16.94 | $16.57 | 885528 |
| 2024-01-16 | 16.98 | $16.89 | 675000 |
| 2024-01-12 | 16.99 | $16.97 | 616700 |
| 2024-01-11 | 16.99 | $16.94 | 850500 |
| 2024-01-10 | 16.99 | $17.07 | 976000 |
| 2024-01-09 | 16.98 | $17.12 | 906111 |
| 2024-01-08 | 16.97 | $17.35 | 1.1M |
| 2024-01-05 | 16.93 | $16.73 | 974600 |
| 2024-01-04 | 16.95 | $16.82 | 977400 |
| 2024-01-03 | 16.96 | $17.02 | 1.2M |
| 2024-01-02 | 16.96 | $17.55 | 1.2M |
| 2023-12-29 | 16.90 | $17.22 | 1.2M |
| 2023-12-28 | 16.86 | $17.46 | 954006 |
| 2023-12-27 | 16.80 | $17.46 | 722215 |
| 2023-12-26 | 16.73 | $17.48 | 534126 |
| 2023-12-22 | 16.65 | $17.33 | 729200 |
| 2023-12-21 | 16.58 | $17.24 | 680500 |
| 2023-12-20 | 16.51 | $17.04 | 1.0M |
| 2023-12-19 | 16.45 | $17.26 | 1.1M |
| 2023-12-18 | 16.37 | $17.13 | 1.3M |
| 2023-12-15 | 16.29 | $17.19 | 2.0M |
| 2023-12-14 | 16.19 | $17.39 | 1.4M |
| 2023-12-13 | 16.07 | $17.08 | 2.0M |
| 2023-12-12 | 15.96 | $16.43 | 639925 |
| 2023-12-11 | 15.91 | $16.50 | 720233 |
| 2023-12-08 | 15.85 | $16.38 | 881364 |
| 2023-12-07 | 15.79 | $16.51 | 1.7M |
| 2023-12-06 | 15.72 | $16.63 | 1.5M |
| 2023-12-05 | 15.62 | $16.46 | 1.1M |
| 2023-12-04 | 15.53 | $16.50 | 1.1M |
| 2023-12-01 | 15.43 | $16.44 | 1.0M |
| 2023-11-30 | 15.33 | $16.00 | 1.2M |
| 2023-11-29 | 15.25 | $15.87 | 1.1M |
| 2023-11-28 | 15.19 | $15.84 | 1.4M |
| 2023-11-27 | 15.12 | $15.87 | 1.2M |
| 2023-11-24 | 15.04 | $15.88 | 293101 |
| 2023-11-22 | 14.95 | $15.81 | 979847 |
| 2023-11-21 | 14.86 | $15.60 | 1.2M |
| 2023-11-20 | 14.79 | $15.32 | 973920 |
| 2023-11-17 | 14.73 | $15.30 | 984400 |
| 2023-11-16 | 14.67 | $15.41 | 915630 |
| 2023-11-15 | 14.59 | $15.31 | 1.3M |
| 2023-11-14 | 14.52 | $15.23 | 1.9M |
| 2023-11-13 | 14.44 | $14.53 | 1.3M |
| 2023-11-10 | 14.43 | $14.53 | 709710 |
| 2023-11-09 | 14.42 | $14.34 | 722446 |
| 2023-11-08 | 14.43 | $14.62 | 678128 |
| 2023-11-07 | 14.41 | $14.57 | 715329 |
| 2023-11-06 | 14.39 | $14.78 | 830900 |
| 2023-11-03 | 14.35 | $14.94 | 1.4M |
| 2023-11-02 | 14.29 | $14.36 | 3.6M |
| 2023-11-01 | 14.28 | $14.09 | 2.0M |
| 2023-10-31 | 14.30 | $14.15 | 1.4M |
| 2023-10-30 | 14.32 | $13.97 | 1.1M |
| 2023-10-27 | 14.36 | $13.78 | 939022 |
| 2023-10-26 | 14.42 | $13.92 | 1.1M |
| 2023-10-25 | 14.47 | $13.78 | 872008 |
| 2023-10-24 | 14.54 | $14.10 | 1.4M |
| 2023-10-23 | 14.59 | $14.03 | 786900 |
| 2023-10-20 | 14.65 | $14.05 | 907430 |
| 2023-10-19 | 14.71 | $14.16 | 1.0M |
| 2023-10-18 | 14.77 | $14.70 | 1.3M |
| 2023-10-17 | 14.78 | $14.92 | 1.5M |
| 2023-10-16 | 14.76 | $14.61 | 1.2M |
| 2023-10-13 | 14.78 | $14.46 | 756430 |
| 2023-10-12 | 14.81 | $14.69 | 930300 |
| 2023-10-11 | 14.82 | $14.91 | 825416 |
| 2023-10-10 | 14.81 | $14.52 | 922600 |
| 2023-10-09 | 14.84 | $14.60 | 797926 |
| 2023-10-06 | 14.87 | $14.26 | 624936 |
| 2023-10-05 | 14.93 | $14.22 | 835951 |
| 2023-10-04 | 15.01 | $14.26 | 1.0M |
| 2023-10-03 | 15.09 | $14.05 | 893200 |
| 2023-10-02 | 15.20 | $14.33 | 1.6M |
| 2023-09-29 | 15.29 | $14.30 | 1.1M |
| 2023-09-28 | 15.39 | $14.13 | 906700 |
| 2023-09-27 | 15.52 | $14.37 | 1.5M |
| 2023-09-26 | 15.64 | $14.28 | 1.4M |
| 2023-09-25 | 15.79 | $14.65 | 960918 |
| 2023-09-22 | 15.91 | $14.86 | 883217 |
| 2023-09-21 | 16.02 | $15.06 | 929800 |
| 2023-09-20 | 16.12 | $15.97 | 593011 |
| 2023-09-19 | 16.13 | $15.90 | 667334 |
| 2023-09-18 | 16.16 | $15.87 | 627400 |
| 2023-09-15 | 16.19 | $16.06 | 1.5M |
| 2023-09-14 | 16.20 | $16.29 | 668712 |
| 2023-09-13 | 16.19 | $16.03 | 925005 |
| 2023-09-12 | 16.21 | $16.15 | 745500 |
| 2023-09-11 | 16.22 | $16.42 | 845524 |
| 2023-09-08 | 16.20 | $16.51 | 588500 |
| 2023-09-07 | 16.16 | $16.52 | 1.7M |
| 2023-09-06 | 16.12 | $16.12 | 974835 |
| 2023-09-05 | 16.13 | $16.01 | 797404 |
| 2023-09-01 | 16.14 | $16.22 | 765338 |
| 2023-08-31 | 16.13 | $16.17 | 1.0M |
| 2023-08-30 | 16.12 | $16.27 | 697500 |
| 2023-08-29 | 16.11 | $16.15 | 466716 |
| 2023-08-28 | 16.10 | $16.04 | 628910 |
| 2023-08-25 | 16.11 | $15.84 | 452711 |
| 2023-08-24 | 16.14 | $15.85 | 744239 |
| 2023-08-23 | 16.17 | $15.89 | 587100 |
| 2023-08-22 | 16.20 | $15.66 | 959447 |
| 2023-08-21 | 16.26 | $15.75 | 814716 |
| 2023-08-18 | 16.31 | $16.03 | 775411 |
| 2023-08-17 | 16.34 | $16.07 | 920422 |
| 2023-08-16 | 16.37 | $16.04 | 1.1M |
| 2023-08-15 | 16.40 | $16.31 | 1.5M |
| 2023-08-14 | 16.41 | $16.36 | 611300 |
| 2023-08-11 | 16.42 | $16.41 | 860100 |
| 2023-08-10 | 16.42 | $16.48 | 812132 |
| 2023-08-09 | 16.41 | $16.54 | 768500 |
| 2023-08-08 | 16.40 | $16.51 | 787809 |
| 2023-08-07 | 16.39 | $16.59 | 1.1M |
| 2023-08-04 | 16.37 | $16.32 | 1.1M |
| 2023-08-03 | 16.37 | $16.39 | 3.1M |
| 2023-08-02 | 16.37 | $16.48 | 1.2M |
| 2023-08-01 | 16.36 | $16.61 | 1.3M |
| 2023-07-31 | 16.33 | $16.30 | 1.6M |
| 2023-07-28 | 16.33 | $16.52 | 795800 |
| 2023-07-27 | 16.31 | $16.87 | 1.5M |
| 2023-07-26 | 16.25 | $17.05 | 1.0M |
| 2023-07-25 | 16.17 | $16.87 | 1.2M |
| 2023-07-24 | 16.10 | $16.87 | 656312 |
| 2023-07-21 | 16.02 | $16.69 | 1.2M |
| 2023-07-20 | 15.94 | $16.58 | 1.2M |
| 2023-07-19 | 15.88 | $16.31 | 1.4M |
| 2023-07-18 | 15.83 | $15.89 | 1.5M |
| 2023-07-17 | 15.83 | $15.95 | 623405 |
| 2023-07-14 | 15.81 | $16.02 | 685600 |
| 2023-07-13 | 15.79 | $15.98 | 685243 |
| 2023-07-12 | 15.77 | $16.13 | 1.3M |
| 2023-07-11 | 15.73 | $15.97 | 1.3M |
| 2023-07-10 | 15.71 | $15.36 | 1.2M |
| 2023-07-07 | 15.74 | $15.43 | 1.0M |
| 2023-07-06 | 15.78 | $15.61 | 1.1M |
| 2023-07-05 | 15.80 | $15.83 | 1.1M |
| 2023-07-03 | 15.79 | $15.59 | 938200 |
| 2023-06-30 | 15.81 | $15.44 | 1.9M |
| 2023-06-29 | 15.85 | $15.59 | 2.4M |
| 2023-06-28 | 15.88 | $15.66 | 1.4M |
| 2023-06-27 | 15.90 | $15.83 | 885300 |
| 2023-06-26 | 15.91 | $15.53 | 891309 |
| 2023-06-23 | 15.95 | $15.20 | 2.8M |
| 2023-06-22 | 16.03 | $15.45 | 979600 |
| 2023-06-21 | 16.09 | $15.65 | 827319 |
| 2023-06-20 | 16.14 | $16.08 | 832037 |
| 2023-06-16 | 16.14 | $16.37 | 3.1M |
| 2023-06-15 | 16.12 | $16.40 | 875900 |
| 2023-06-14 | 16.09 | $16.32 | 1.2M |
| 2023-06-13 | 16.07 | $16.47 | 955900 |
| 2023-06-12 | 16.02 | $16.39 | 1.0M |
| 2023-06-09 | 15.98 | $16.29 | 680400 |
| 2023-06-08 | 15.95 | $16.22 | 737707 |
| 2023-06-07 | 15.92 | $16.41 | 1.6M |
| 2023-06-06 | 15.87 | $16.22 | 816228 |
| 2023-06-05 | 15.84 | $15.91 | 663750 |
| 2023-06-02 | 15.83 | $16.13 | 890423 |
| 2023-06-01 | 15.80 | $15.64 | 717800 |
| 2023-05-31 | 15.81 | $15.68 | 2.9M |
| 2023-05-30 | 15.83 | $15.26 | 876611 |
| 2023-05-26 | 15.89 | $15.41 | 1.0M |
| 2023-05-25 | 15.94 | $15.19 | 926166 |
| 2023-05-24 | 16.02 | $15.54 | 625812 |
| 2023-05-23 | 16.07 | $15.92 | 850100 |
| 2023-05-22 | 16.08 | $15.98 | 757600 |
| 2023-05-19 | 16.09 | $15.89 | 894658 |
| 2023-05-18 | 16.12 | $16.02 | 1.1M |
| 2023-05-17 | 16.13 | $16.03 | 1.1M |
| 2023-05-16 | 16.14 | $15.85 | 585818 |
| 2023-05-15 | 16.17 | $16.16 | 822545 |
| 2023-05-12 | 16.17 | $16.11 | 916700 |
| 2023-05-11 | 16.17 | $16.06 | 1.1M |
| 2023-05-10 | 16.18 | $16.27 | 872031 |
| 2023-05-09 | 16.17 | $16.17 | 949100 |
| 2023-05-08 | 16.17 | $16.30 | 1.1M |
| 2023-05-05 | 16.16 | $16.33 | 1.1M |
| 2023-05-04 | 16.14 | $16.08 | 1.1M |
| 2023-05-03 | 16.15 | $15.94 | 1.8M |
| 2023-05-02 | 16.17 | $16.06 | 936841 |
| 2023-05-01 | 16.18 | $16.16 | 954601 |
| 2023-04-28 | 16.19 | $16.17 | 706300 |
| 2023-04-27 | 16.19 | $15.88 | 700900 |
| 2023-04-26 | 16.22 | $15.54 | 582905 |
| 2023-04-25 | 16.29 | $15.84 | 775702 |
| 2023-04-24 | 16.34 | $15.81 | 636721 |
| 2023-04-21 | 16.40 | $16.02 | 726341 |
| 2023-04-20 | 16.44 | $16.01 | 601712 |
| 2023-04-19 | 16.48 | $16.11 | 735237 |
| 2023-04-18 | 16.52 | $15.99 | 918100 |
| 2023-04-17 | 16.58 | $16.26 | 794100 |
| 2023-04-14 | 16.61 | $15.96 | 607305 |
| 2023-04-13 | 16.68 | $16.14 | 888330 |
| 2023-04-12 | 16.73 | $16.14 | 647400 |
| 2023-04-11 | 16.80 | $16.35 | 1.1M |
| 2023-04-10 | 16.84 | $16.53 | 1.3M |
| 2023-04-06 | 16.88 | $16.54 | 633048 |
| 2023-04-05 | 16.91 | $16.69 | 615600 |
| 2023-04-04 | 16.93 | $16.82 | 708800 |
| 2023-04-03 | 16.95 | $16.79 | 788703 |
| 2023-03-31 | 16.96 | $17.01 | 1.3M |
| 2023-03-30 | 16.96 | $16.78 | 766200 |
| 2023-03-29 | 16.98 | $16.90 | 855479 |
| 2023-03-28 | 16.98 | $16.76 | 916600 |
| 2023-03-27 | 17.01 | $16.76 | 675820 |
| 2023-03-24 | 17.03 | $16.80 | 726315 |
| 2023-03-23 | 17.06 | $16.31 | 833900 |
| 2023-03-22 | 17.14 | $16.42 | 936000 |
| 2023-03-21 | 17.21 | $16.88 | 1.3M |
| 2023-03-20 | 17.25 | $16.95 | 1.3M |
| 2023-03-17 | 17.28 | $16.68 | 1.8M |
| 2023-03-16 | 17.34 | $16.88 | 1.1M |
| 2023-03-15 | 17.39 | $17.01 | 1.7M |
| 2023-03-14 | 17.43 | $16.96 | 1.0M |
| 2023-03-13 | 17.48 | $16.62 | 1.1M |
| 2023-03-10 | 17.57 | $16.19 | 953317 |
| 2023-03-09 | 17.72 | $17.29 | 599484 |
| 2023-03-08 | 17.76 | $17.41 | 654800 |
| 2023-03-07 | 17.80 | $17.26 | 734200 |
| 2023-03-06 | 17.86 | $17.61 | 1.4M |
| 2023-03-03 | 17.88 | $18.15 | 963303 |
| 2023-03-02 | 17.85 | $18.12 | 946800 |
| 2023-03-01 | 17.83 | $17.70 | 701808 |
| 2023-02-28 | 17.84 | $17.75 | 1.2M |
| 2023-02-27 | 17.85 | $17.83 | 763500 |
| 2023-02-24 | 17.85 | $17.62 | 802600 |
| 2023-02-23 | 17.87 | $17.83 | 651300 |
| 2023-02-22 | 17.88 | $17.69 | 606400 |
| 2023-02-21 | 17.90 | $17.90 | 577309 |
| 2023-02-17 | 17.90 | $18.38 | 778500 |
| 2023-02-16 | 17.85 | $18.39 | 876741 |
| 2023-02-15 | 17.79 | $18.27 | 845800 |
| 2023-02-14 | 17.74 | $18.18 | 1.2M |
| 2023-02-13 | 17.69 | $18.18 | 653747 |
| 2023-02-10 | 17.64 | $17.90 | 1.2M |
| 2023-02-09 | 17.62 | $17.54 | 1.2M |
| 2023-02-08 | 17.62 | $17.52 | 690702 |
| 2023-02-07 | 17.63 | $17.74 | 999600 |
| 2023-02-06 | 17.62 | $17.70 | 596027 |
| 2023-02-03 | 17.61 | $17.79 | 910000 |
| 2023-02-02 | 17.60 | $18.14 | 819907 |
| 2023-02-01 | 17.54 | $18.04 | 654100 |
| 2023-01-31 | 17.49 | $18.11 | 1.1M |
| 2023-01-30 | 17.42 | $17.79 | 621000 |
| 2023-01-27 | 17.38 | $17.78 | 912005 |
| 2023-01-26 | 17.34 | $17.72 | 690621 |
| 2023-01-25 | 17.30 | $17.30 | 710718 |
| 2023-01-24 | 17.30 | $17.48 | 432700 |
| 2023-01-23 | 17.28 | $17.71 | 448946 |
| 2023-01-20 | 17.24 | $17.71 | 557400 |
| 2023-01-19 | 17.19 | $17.51 | 696125 |
| 2023-01-18 | 17.15 | $17.51 | 902221 |
| 2023-01-17 | 17.11 | $17.79 | 941300 |
| 2023-01-13 | 17.04 | $17.51 | 896400 |
| 2023-01-12 | 16.99 | $17.59 | 1.0M |
| 2023-01-11 | 16.93 | $17.70 | 1.1M |
| 2023-01-10 | 16.85 | $17.34 | 616000 |
| 2023-01-09 | 16.80 | $17.37 | 1.4M |
| 2023-01-06 | 16.74 | $17.10 | 938014 |
| 2023-01-05 | 16.70 | $16.44 | 708450 |
| 2023-01-04 | 16.73 | $16.76 | 697000 |
| 2023-01-03 | 16.73 | $16.19 | 805500 |
| 2022-12-30 | 16.78 | $16.21 | 1.2M |
| 2022-12-29 | 16.84 | $16.28 | 916006 |
| 2022-12-28 | 16.90 | $16.46 | 1.0M |
| 2022-12-27 | 16.95 | $16.76 | 623933 |
| 2022-12-23 | 16.97 | $16.77 | 392000 |
| 2022-12-22 | 16.99 | $16.78 | 482722 |
| 2022-12-21 | 17.01 | $16.73 | 810054 |
| 2022-12-20 | 17.04 | $16.45 | 1.2M |
| 2022-12-19 | 17.10 | $16.48 | 1.3M |
| 2022-12-16 | 17.17 | $16.83 | 3.0M |
| 2022-12-15 | 17.20 | $17.28 | 1.3M |
| 2022-12-14 | 17.19 | $17.61 | 1.4M |
| 2022-12-13 | 17.15 | $17.57 | 1.1M |
| 2022-12-12 | 17.10 | $17.43 | 755600 |
| 2022-12-09 | 17.07 | $17.27 | 867541 |
| 2022-12-08 | 17.05 | $17.09 | 594717 |
| 2022-12-07 | 17.05 | $17.04 | 790600 |
| 2022-12-06 | 17.05 | $17.04 | 579611 |
| 2022-12-05 | 17.05 | $17.13 | 698200 |
| 2022-12-02 | 17.04 | $17.27 | 708600 |
| 2022-12-01 | 17.01 | $17.02 | 779819 |
| 2022-11-30 | 17.01 | $16.97 | 1.2M |
| 2022-11-29 | 17.02 | $16.59 | 716100 |
| 2022-11-28 | 17.06 | $16.63 | 862385 |
| 2022-11-25 | 17.11 | $17.38 | 193100 |
| 2022-11-23 | 17.08 | $17.14 | 385643 |
| 2022-11-22 | 17.07 | $17.36 | 884510 |
| 2022-11-21 | 17.04 | $17.41 | 890611 |
| 2022-11-18 | 17.00 | $17.39 | 1.4M |
| 2022-11-17 | 16.96 | $17.06 | 969300 |
| 2022-11-16 | 16.95 | $17.22 | 794000 |
| 2022-11-15 | 16.92 | $17.62 | 938200 |
| 2022-11-14 | 16.85 | $17.28 | 648845 |
| 2022-11-11 | 16.81 | $17.55 | 834300 |
| 2022-11-10 | 16.73 | $17.60 | 1.4M |
| 2022-11-09 | 16.63 | $16.73 | 1.1M |
| 2022-11-08 | 16.62 | $16.67 | 1.1M |
| 2022-11-07 | 16.62 | $16.52 | 788338 |
| 2022-11-04 | 16.63 | $16.59 | 886914 |
| 2022-11-03 | 16.63 | $16.37 | 898835 |
| 2022-11-02 | 16.66 | $16.53 | 1.0M |
| 2022-11-01 | 16.68 | $17.27 | 514900 |
| 2022-10-31 | 16.61 | $17.14 | 863800 |
| 2022-10-28 | 16.56 | $17.36 | 597800 |
| 2022-10-27 | 16.47 | $17.04 | 790304 |
| 2022-10-26 | 16.41 | $16.94 | 587700 |
| 2022-10-25 | 16.36 | $16.76 | 1.2M |
| 2022-10-24 | 16.32 | $16.26 | 885300 |
| 2022-10-21 | 16.32 | $16.12 | 942100 |
| 2022-10-20 | 16.34 | $15.75 | 939900 |
| 2022-10-19 | 16.41 | $15.82 | 844300 |
| 2022-10-18 | 16.47 | $16.39 | 754140 |
| 2022-10-17 | 16.48 | $16.22 | 594700 |
| 2022-10-14 | 16.50 | $15.78 | 876500 |
| 2022-10-13 | 16.58 | $16.12 | 1.5M |
| 2022-10-12 | 16.63 | $15.78 | 1.3M |
| 2022-10-11 | 16.72 | $15.58 | 879500 |
| 2022-10-10 | 16.84 | $15.13 | 869900 |
| 2022-10-07 | 17.02 | $15.47 | 985223 |
| 2022-10-06 | 17.18 | $15.60 | 670822 |
| 2022-10-05 | 17.35 | $16.14 | 899000 |
| 2022-10-04 | 17.47 | $16.49 | 1.7M |
| 2022-10-03 | 17.58 | $16.06 | 1.7M |
| 2022-09-30 | 17.74 | $15.53 | 1.7M |
| 2022-09-29 | 17.97 | $15.27 | 1.4M |
| 2022-09-28 | 18.26 | $16.13 | 1.4M |
| 2022-09-27 | 18.48 | $15.46 | 1.6M |
| 2022-09-26 | 18.80 | $16.41 | 1.3M |
| 2022-09-23 | 19.05 | $17.28 | 1.6M |
| 2022-09-22 | 19.23 | $17.95 | 1.0M |
| 2022-09-21 | 19.37 | $18.33 | 684730 |
| 2022-09-20 | 19.48 | $18.65 | 1.1M |
| 2022-09-19 | 19.57 | $18.94 | 1.0M |
| 2022-09-16 | 19.63 | $19.09 | 2.6M |
| 2022-09-15 | 19.69 | $18.91 | 1.3M |
| 2022-09-14 | 19.77 | $19.04 | 1.4M |
| 2022-09-13 | 19.85 | $19.03 | 859404 |
| 2022-09-12 | 19.93 | $19.79 | 730400 |
| 2022-09-09 | 19.95 | $19.52 | 692933 |
| 2022-09-08 | 19.99 | $19.29 | 861728 |
| 2022-09-07 | 20.07 | $19.38 | 958441 |
| 2022-09-06 | 20.14 | $18.96 | 1.1M |
| 2022-09-02 | 20.26 | $18.69 | 1.4M |
| 2022-09-01 | 20.43 | $18.82 | 2.1M |
| 2022-08-31 | 20.60 | $19.14 | 1.7M |
| 2022-08-30 | 20.75 | $19.39 | 1.1M |
| 2022-08-29 | 20.90 | $19.83 | 684918 |
| 2022-08-26 | 21.01 | $20.05 | 932200 |
| 2022-08-25 | 21.11 | $20.35 | 870523 |
| 2022-08-24 | 21.19 | $20.20 | 737700 |
| 2022-08-23 | 21.29 | $20.36 | 715228 |
| 2022-08-22 | 21.39 | $20.59 | 869600 |
| 2022-08-19 | 21.48 | $20.93 | 1.0M |
| 2022-08-18 | 21.53 | $20.94 | 882130 |
| 2022-08-17 | 21.60 | $20.95 | 1.2M |
| 2022-08-16 | 21.67 | $21.16 | 1.2M |
| 2022-08-15 | 21.72 | $21.22 | 825923 |
| 2022-08-12 | 21.77 | $21.19 | 1.6M |
| 2022-08-11 | 21.83 | $20.97 | 5.3M |
| 2022-08-10 | 21.92 | $22.38 | 363509 |
| 2022-08-09 | 21.87 | $22.02 | 412631 |
| 2022-08-08 | 21.86 | $21.98 | 423000 |
| 2022-08-05 | 21.85 | $21.79 | 339400 |
| 2022-08-04 | 21.85 | $21.82 | 447200 |
| 2022-08-03 | 21.86 | $22.00 | 479527 |
| 2022-08-02 | 21.84 | $22.12 | 313900 |
| 2022-08-01 | 21.81 | $22.37 | 458414 |
| 2022-07-29 | 21.75 | $22.67 | 784442 |
| 2022-07-28 | 21.66 | $22.54 | 636700 |
| 2022-07-27 | 21.56 | $22.22 | 419623 |
| 2022-07-26 | 21.49 | $22.27 | 673049 |
| 2022-07-25 | 21.41 | $22.11 | 506900 |
| 2022-07-22 | 21.34 | $21.87 | 548000 |
| 2022-07-21 | 21.28 | $21.80 | 398900 |
| 2022-07-20 | 21.23 | $21.67 | 418100 |
| 2022-07-19 | 21.18 | $21.63 | 432727 |
| 2022-07-18 | 21.14 | $21.47 | 415200 |
| 2022-07-15 | 21.10 | $21.78 | 646509 |
| 2022-07-14 | 21.03 | $21.40 | 362300 |
| 2022-07-13 | 20.99 | $21.29 | 355100 |
| 2022-07-12 | 20.96 | $21.26 | 382200 |
| 2022-07-11 | 20.93 | $21.30 | 311128 |
| 2022-07-08 | 20.89 | $21.28 | 461549 |
| 2022-07-07 | 20.85 | $21.33 | 897400 |
| 2022-07-06 | 20.80 | $21.41 | 937824 |
| 2022-07-05 | 20.73 | $21.27 | 678500 |
| 2022-07-01 | 20.67 | $21.17 | 559800 |
| 2022-06-30 | 20.62 | $20.51 | 775400 |
| 2022-06-29 | 20.63 | $20.68 | 362860 |
| 2022-06-28 | 20.63 | $21.00 | 704643 |
| 2022-06-27 | 20.59 | $20.98 | 570201 |
| 2022-06-24 | 20.55 | $20.76 | 2.1M |
| 2022-06-23 | 20.53 | $20.78 | 551100 |
| 2022-06-22 | 20.50 | $20.62 | 619600 |
| 2022-06-21 | 20.49 | $20.46 | 657319 |
| 2022-06-17 | 20.49 | $20.17 | 2.2M |
| 2022-06-16 | 20.53 | $19.80 | 807920 |
| 2022-06-15 | 20.60 | $20.05 | 789200 |
| 2022-06-14 | 20.66 | $19.31 | 658826 |
| 2022-06-13 | 20.80 | $19.59 | 525145 |
| 2022-06-10 | 20.93 | $20.59 | 421108 |
| 2022-06-09 | 20.96 | $20.90 | 418000 |
| 2022-06-08 | 20.97 | $21.33 | 493634 |
| 2022-06-07 | 20.93 | $21.67 | 982037 |
| 2022-06-06 | 20.86 | $21.38 | 531800 |
| 2022-06-03 | 20.80 | $21.33 | 491100 |
| 2022-06-02 | 20.75 | $21.53 | 578231 |
| 2022-06-01 | 20.66 | $21.19 | 455900 |
| 2022-05-31 | 20.61 | $21.15 | 885009 |
| 2022-05-27 | 20.55 | $21.09 | 378424 |
| 2022-05-26 | 20.49 | $20.61 | 501323 |
| 2022-05-25 | 20.48 | $20.70 | 579500 |
| 2022-05-24 | 20.46 | $20.75 | 455609 |
| 2022-05-23 | 20.43 | $20.39 | 401534 |
| 2022-05-20 | 20.43 | $20.31 | 505107 |
| 2022-05-19 | 20.44 | $19.98 | 624600 |
| 2022-05-18 | 20.49 | $20.22 | 434000 |
| 2022-05-17 | 20.52 | $20.79 | 412400 |
| 2022-05-16 | 20.49 | $20.33 | 454043 |
| 2022-05-13 | 20.51 | $20.12 | 538300 |
| 2022-05-12 | 20.55 | $19.56 | 744732 |
| 2022-05-11 | 20.66 | $19.06 | 429905 |
| 2022-05-10 | 20.82 | $19.21 | 531000 |
| 2022-05-09 | 20.99 | $19.59 | 666700 |
| 2022-05-06 | 21.14 | $20.03 | 802458 |
| 2022-05-05 | 21.26 | $19.82 | 618500 |
| 2022-05-04 | 21.41 | $20.60 | 701306 |
| 2022-05-03 | 21.49 | $20.40 | 474817 |
| 2022-05-02 | 21.61 | $20.14 | 743500 |
| 2022-04-29 | 21.76 | $20.69 | 936600 |
| 2022-04-28 | 21.88 | $21.85 | 629018 |
| 2022-04-27 | 21.88 | $21.29 | 665700 |
| 2022-04-26 | 21.94 | $21.46 | 484500 |
| 2022-04-25 | 21.99 | $21.93 | 463700 |
| 2022-04-22 | 22.00 | $22.13 | 396100 |
| 2022-04-21 | 21.99 | $22.44 | 379500 |
| 2022-04-20 | 21.94 | $22.57 | 409300 |
| 2022-04-19 | 21.87 | $22.46 | 425207 |
| 2022-04-18 | 21.81 | $22.02 | 407807 |
| 2022-04-14 | 21.79 | $21.97 | 500646 |
| 2022-04-13 | 21.77 | $22.07 | 490600 |
| 2022-04-12 | 21.74 | $21.57 | 599600 |
| 2022-04-11 | 21.75 | $21.65 | 496900 |
| 2022-04-08 | 21.76 | $21.70 | 344548 |
| 2022-04-07 | 21.77 | $21.79 | 653321 |
| 2022-04-06 | 21.77 | $22.02 | 727900 |
| 2022-04-05 | 21.74 | $21.80 | 616334 |
| 2022-04-04 | 21.74 | $22.07 | 408146 |
| 2022-04-01 | 21.70 | $22.08 | 377229 |
| 2022-03-31 | 21.66 | $21.78 | 751840 |
| 2022-03-30 | 21.65 | $21.99 | 622021 |
| 2022-03-29 | 21.61 | $22.47 | 792921 |
| 2022-03-28 | 21.52 | $21.80 | 352000 |
| 2022-03-25 | 21.49 | $21.67 | 453000 |
| 2022-03-24 | 21.47 | $21.23 | 277800 |
| 2022-03-23 | 21.50 | $21.25 | 434400 |
| 2022-03-22 | 21.53 | $21.62 | 471829 |
| 2022-03-21 | 21.52 | $21.61 | 1.2M |
| 2022-03-18 | 21.51 | $21.72 | 2.1M |
| 2022-03-17 | 21.48 | $21.20 | 560827 |
| 2022-03-16 | 21.51 | $21.20 | 1.2M |
| 2022-03-15 | 21.55 | $20.88 | 469800 |
| 2022-03-14 | 21.62 | $20.87 | 505706 |
| 2022-03-11 | 21.69 | $21.20 | 583800 |
| 2022-03-10 | 21.75 | $21.25 | 506814 |
| 2022-03-09 | 21.80 | $21.27 | 466700 |
| 2022-03-08 | 21.85 | $21.08 | 628800 |
| 2022-03-07 | 21.93 | $21.09 | 672105 |
| 2022-03-04 | 22.02 | $21.87 | 698718 |
| 2022-03-03 | 22.04 | $21.78 | 445200 |
| 2022-03-02 | 22.07 | $21.79 | 745907 |
| 2022-03-01 | 22.10 | $21.20 | 486429 |
| 2022-02-28 | 22.19 | $21.66 | 752135 |
| 2022-02-25 | 22.25 | $21.93 | 732128 |
| 2022-02-24 | 22.28 | $21.77 | 563932 |
| 2022-02-23 | 22.33 | $21.66 | 535200 |
| 2022-02-22 | 22.40 | $21.64 | 433400 |
| 2022-02-18 | 22.49 | $21.90 | 517600 |
| 2022-02-17 | 22.55 | $22.37 | 1.6M |
| 2022-02-16 | 22.57 | $22.26 | 620017 |
| 2022-02-15 | 22.60 | $22.09 | 354241 |
| 2022-02-14 | 22.65 | $21.84 | 1.0M |
| 2022-02-11 | 22.74 | $22.44 | 565305 |
| 2022-02-10 | 22.77 | $22.01 | 514723 |
| 2022-02-09 | 22.85 | $22.45 | 528100 |
| 2022-02-08 | 22.89 | $22.09 | 553000 |
| 2022-02-07 | 22.97 | $21.99 | 428700 |
| 2022-02-04 | 23.08 | $22.21 | 690900 |
| 2022-02-03 | 23.17 | $22.47 | 590336 |
| 2022-02-02 | 23.24 | $22.85 | 770900 |
| 2022-02-01 | 23.28 | $22.84 | 386500 |
| 2022-01-31 | 23.33 | $23.11 | 611808 |
| 2022-01-28 | 23.35 | $22.89 | 704700 |
| 2022-01-27 | 23.40 | $22.18 | 839300 |
| 2022-01-26 | 23.53 | $22.32 | 703100 |
| 2022-01-25 | 23.66 | $22.48 | 524201 |
| 2022-01-24 | 23.78 | $22.58 | 628100 |
| 2022-01-21 | 23.91 | $22.52 | 650228 |
| 2022-01-20 | 24.05 | $22.66 | 474000 |
| 2022-01-19 | 24.20 | $23.15 | 474841 |
| 2022-01-18 | 24.31 | $23.72 | 746619 |
| 2022-01-14 | 24.37 | $23.80 | 621300 |
| 2022-01-13 | 24.43 | $24.05 | 669800 |
| 2022-01-12 | 24.47 | $24.00 | 607100 |
| 2022-01-11 | 24.52 | $24.17 | 1.5M |
| 2022-01-10 | 24.56 | $24.00 | 632306 |
| 2022-01-07 | 24.62 | $24.25 | 736500 |
| 2022-01-06 | 24.66 | $24.30 | 603400 |
| 2022-01-05 | 24.70 | $24.15 | 973300 |
| 2022-01-04 | 24.76 | $24.69 | 536300 |
| 2022-01-03 | 24.76 | $24.56 | 1.3M |
| 2021-12-31 | 24.78 | $24.82 | 957400 |
| 2021-12-30 | 24.78 | $24.50 | 986800 |
| 2021-12-29 | 24.81 | $24.70 | 591200 |
| 2021-12-28 | 24.82 | $24.81 | 552900 |
| 2021-12-27 | 24.82 | $24.80 | 496700 |
| 2021-12-23 | 24.83 | $24.50 | 361041 |
| 2021-12-22 | 24.86 | $24.49 | 472643 |
| 2021-12-21 | 24.90 | $23.96 | 511938 |
| 2021-12-20 | 25.00 | $23.52 | 807340 |
| 2021-12-17 | 25.15 | $24.00 | 1.9M |
| 2021-12-16 | 25.27 | $24.62 | 786232 |
| 2021-12-15 | 25.34 | $24.79 | 655302 |
| 2021-12-14 | 25.40 | $24.52 | 640102 |
| 2021-12-13 | 25.49 | $25.06 | 799245 |
| 2021-12-10 | 25.54 | $25.21 | 547100 |
| 2021-12-09 | 25.57 | $25.34 | 630949 |
| 2021-12-08 | 25.60 | $25.83 | 754000 |
| 2021-12-07 | 25.57 | $25.62 | 578400 |
| 2021-12-06 | 25.57 | $25.53 | 503800 |
| 2021-12-03 | 25.57 | $24.81 | 463800 |
| 2021-12-02 | 25.65 | $24.91 | 585200 |
| 2021-12-01 | 25.73 | $24.44 | 577130 |
| 2021-11-30 | 25.87 | $25.00 | 2.0M |
| 2021-11-29 | 25.96 | $25.42 | 744700 |
| 2021-11-26 | 26.02 | $25.45 | 412315 |
| 2021-11-24 | 26.08 | $26.26 | 479400 |
| 2021-11-23 | 26.06 | $25.92 | 644400 |
| 2021-11-22 | 26.07 | $25.99 | 609807 |
| 2021-11-19 | 26.08 | $25.91 | 473906 |
| 2021-11-18 | 26.10 | $25.88 | 617614 |
| 2021-11-17 | 26.12 | $25.64 | 724938 |
| 2021-11-16 | 26.17 | $25.77 | 596200 |
| 2021-11-15 | 26.21 | $26.03 | 400000 |
| 2021-11-12 | 26.23 | $25.98 | 571800 |
| 2021-11-11 | 26.26 | $26.00 | 326038 |
| 2021-11-10 | 26.28 | $26.11 | 526400 |
| 2021-11-09 | 26.30 | $26.05 | 303900 |
| 2021-11-08 | 26.33 | $26.25 | 397303 |
| 2021-11-05 | 26.34 | $26.59 | 605419 |
| 2021-11-04 | 26.31 | $26.45 | 404945 |
| 2021-11-03 | 26.30 | $26.76 | 532300 |
| 2021-11-02 | 26.25 | $26.78 | 498500 |
| 2021-11-01 | 26.19 | $26.95 | 698008 |
| 2021-10-29 | 26.11 | $26.59 | 1.5M |
| 2021-10-28 | 26.06 | $26.89 | 504910 |
| 2021-10-27 | 25.98 | $26.26 | 395703 |
| 2021-10-26 | 25.95 | $26.41 | 550941 |
| 2021-10-25 | 25.90 | $26.49 | 645809 |
| 2021-10-22 | 25.83 | $26.23 | 526218 |
| 2021-10-21 | 25.79 | $26.11 | 677300 |
| 2021-10-20 | 25.76 | $26.12 | 563525 |
| 2021-10-19 | 25.72 | $25.86 | 498600 |
| 2021-10-18 | 25.71 | $26.07 | 478900 |
| 2021-10-15 | 25.67 | $25.95 | 757600 |
| 2021-10-14 | 25.64 | $25.88 | 699701 |
| 2021-10-13 | 25.61 | $25.69 | 505012 |
| 2021-10-12 | 25.61 | $25.51 | 466141 |
| 2021-10-11 | 25.62 | $25.20 | 271315 |
| 2021-10-08 | 25.66 | $25.28 | 442548 |
| 2021-10-07 | 25.70 | $25.72 | 789521 |
| 2021-10-06 | 25.70 | $25.95 | 529231 |
| 2021-10-05 | 25.67 | $25.44 | 551549 |
| 2021-10-04 | 25.69 | $25.71 | 665700 |
| 2021-10-01 | 25.69 | $25.48 | 923300 |
| 2021-09-30 | 25.72 | $24.81 | 1.0M |
| 2021-09-29 | 25.81 | $24.93 | 680100 |
| 2021-09-28 | 25.90 | $24.97 | 767016 |
| 2021-09-27 | 26.00 | $24.96 | 656239 |
| 2021-09-24 | 26.11 | $24.86 | 846600 |
| 2021-09-23 | 26.24 | $25.31 | 636723 |
| 2021-09-22 | 26.34 | $25.54 | 822432 |
| 2021-09-21 | 26.43 | $25.41 | 594800 |
| 2021-09-20 | 26.53 | $25.42 | 1.0M |
| 2021-09-17 | 26.65 | $25.59 | 3.1M |
| 2021-09-16 | 26.76 | $26.45 | 585940 |
| 2021-09-15 | 26.79 | $26.49 | 705122 |
| 2021-09-14 | 26.83 | $26.42 | 974300 |
| 2021-09-13 | 26.87 | $26.93 | 692200 |
| 2021-09-10 | 26.86 | $26.26 | 936400 |
| 2021-09-09 | 26.93 | $26.81 | 992000 |
| 2021-09-08 | 26.94 | $27.63 | 874800 |
| 2021-09-07 | 26.87 | $27.59 | 677118 |
| 2021-09-03 | 26.79 | $27.82 | 644946 |
| 2021-09-02 | 26.68 | $27.91 | 739824 |
| 2021-09-01 | 26.55 | $27.44 | 536700 |
| 2021-08-31 | 26.46 | $27.40 | 1.0M |
| 2021-08-30 | 26.36 | $27.00 | 614604 |
| 2021-08-27 | 26.29 | $26.72 | 795700 |
| 2021-08-26 | 26.25 | $26.61 | 529717 |
| 2021-08-25 | 26.21 | $26.65 | 1.0M |
| 2021-08-24 | 26.16 | $26.54 | 1.2M |
| 2021-08-23 | 26.12 | $26.56 | 1.2M |
| 2021-08-20 | 26.08 | $26.33 | 751822 |
| 2021-08-19 | 26.05 | $25.91 | 601800 |
| 2021-08-18 | 26.07 | $25.86 | 1.1M |
| 2021-08-17 | 26.09 | $26.34 | 742400 |
| 2021-08-16 | 26.06 | $26.71 | 620601 |
| 2021-08-13 | 25.99 | $26.92 | 565200 |
| 2021-08-12 | 25.90 | $26.30 | 683300 |
| 2021-08-11 | 25.85 | $26.39 | 906244 |
| 2021-08-10 | 25.80 | $26.69 | 1.0M |
| 2021-08-09 | 25.70 | $27.04 | 635300 |
| 2021-08-06 | 25.56 | $26.82 | 781000 |
| 2021-08-05 | 25.43 | $26.83 | 815700 |
| 2021-08-04 | 25.28 | $26.32 | 889900 |
| 2021-08-03 | 25.17 | $25.91 | 973826 |
| 2021-08-02 | 25.10 | $25.53 | 796200 |
| 2021-07-30 | 25.05 | $26.02 | 1.9M |
| 2021-07-29 | 24.95 | $25.63 | 614317 |
| 2021-07-28 | 24.88 | $25.58 | 653105 |
| 2021-07-27 | 24.80 | $25.64 | 1.2M |
| 2021-07-26 | 24.72 | $25.39 | 548100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.97
2026-07-21
Close Price
$22.84
Vol: 1.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.17
Average
18.44
Maximum
27.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 21.97 | $22.84 | 1.0M |
| 2026-07-20 | 21.85 | $22.72 | 1.2M |
| 2026-07-17 | 21.73 | $22.80 | 1.8M |
| 2026-07-16 | 21.58 | $22.79 | 1.6M |
| 2026-07-15 | 21.43 | $21.82 | 1.2M |
| 2026-07-14 | 21.37 | $21.87 | 2.1M |
| 2026-07-13 | 21.30 | $21.94 | 1.5M |
| 2026-07-10 | 21.22 | $21.83 | 1.8M |
| 2026-07-09 | 21.14 | $21.61 | 3.6M |
| 2026-07-08 | 21.08 | $21.85 | 3.0M |
| 2026-07-07 | 21.00 | $21.40 | 1.6M |
| 2026-07-06 | 20.95 | $21.09 | 2.1M |
| 2026-07-02 | 20.93 | $21.25 | 2.8M |
| 2026-07-01 | 20.88 | $20.78 | 2.8M |
| 2026-06-30 | 20.88 | $20.67 | 1.9M |
| 2026-06-29 | 20.89 | $21.16 | 2.5M |
| 2026-06-26 | 20.84 | $21.21 | 4.7M |
| 2026-06-25 | 20.79 | $21.02 | 1.5M |
| 2026-06-24 | 20.75 | $21.09 | 2.2M |
| 2026-06-23 | 20.70 | $21.05 | 1.4M |
| 2026-06-22 | 20.66 | $20.75 | 1.9M |
| 2026-06-18 | 20.64 | $20.58 | 3.7M |
| 2026-06-17 | 20.63 | $20.38 | 1.3M |
| 2026-06-16 | 20.64 | $20.94 | 1.4M |
| 2026-06-15 | 20.60 | $20.79 | 1.5M |
| 2026-06-12 | 20.57 | $21.07 | 1.7M |
| 2026-06-11 | 20.50 | $20.90 | 1.4M |
| 2026-06-10 | 20.45 | $21.08 | 1.4M |
| 2026-06-09 | 20.37 | $20.94 | 1.6M |
| 2026-06-08 | 20.30 | $20.63 | 2.2M |
| 2026-06-05 | 20.26 | $20.58 | 1.8M |
| 2026-06-04 | 20.22 | $20.22 | 1.8M |
| 2026-06-03 | 20.21 | $20.18 | 1.5M |
| 2026-06-02 | 20.21 | $20.20 | 2.0M |
| 2026-06-01 | 20.19 | $19.86 | 1.1M |
| 2026-05-29 | 20.21 | $20.23 | 1.3M |
| 2026-05-28 | 20.19 | $20.34 | 1.3M |
| 2026-05-27 | 20.16 | $20.42 | 1.5M |
| 2026-05-26 | 20.12 | $20.62 | 2.2M |
| 2026-05-22 | 20.06 | $20.40 | 1.2M |
| 2026-05-21 | 20.02 | $20.41 | 2.0M |
| 2026-05-20 | 19.97 | $20.43 | 2.1M |
| 2026-05-19 | 19.92 | $20.27 | 1.3M |
| 2026-05-18 | 19.89 | $20.23 | 1.6M |
| 2026-05-15 | 19.86 | $19.89 | 2.0M |
| 2026-05-14 | 19.86 | $19.76 | 1.2M |
| 2026-05-13 | 19.88 | $19.82 | 1.3M |
| 2026-05-12 | 19.89 | $20.02 | 2.4M |
| 2026-05-11 | 19.88 | $20.00 | 1.8M |
| 2026-05-08 | 19.88 | $19.86 | 1.4M |
| 2026-05-07 | 19.89 | $19.86 | 2.2M |
| 2026-05-06 | 19.89 | $19.88 | 2.0M |
| 2026-05-05 | 19.90 | $19.77 | 1.3M |
| 2026-05-04 | 19.91 | $19.41 | 1.6M |
| 2026-05-01 | 19.95 | $19.64 | 2.2M |
| 2026-04-30 | 19.96 | $19.80 | 4.2M |
| 2026-04-29 | 19.95 | $19.93 | 3.2M |
| 2026-04-28 | 19.93 | $20.03 | 1.8M |
| 2026-04-27 | 19.88 | $19.96 | 2.0M |
| 2026-04-24 | 19.84 | $20.02 | 1.7M |
| 2026-04-23 | 19.78 | $20.06 | 2.9M |
| 2026-04-22 | 19.71 | $19.85 | 1.9M |
| 2026-04-21 | 19.66 | $20.14 | 2.6M |
| 2026-04-20 | 19.57 | $20.28 | 2.0M |
| 2026-04-17 | 19.46 | $20.36 | 3.0M |
| 2026-04-16 | 19.34 | $20.00 | 4.3M |
| 2026-04-15 | 19.25 | $20.14 | 2.2M |
| 2026-04-14 | 19.14 | $20.09 | 2.1M |
| 2026-04-13 | 19.04 | $19.80 | 2.2M |
| 2026-04-10 | 18.96 | $19.92 | 2.1M |
| 2026-04-09 | 18.87 | $19.74 | 3.8M |
| 2026-04-08 | 18.79 | $19.51 | 33.4M |
| 2026-04-07 | 18.73 | $18.87 | 8.5M |
| 2026-04-06 | 18.73 | $18.51 | 1.2M |
| 2026-04-02 | 18.77 | $18.62 | 1.2M |
| 2026-04-01 | 18.81 | $18.50 | 1.8M |
| 2026-03-31 | 18.85 | $18.27 | 1.6M |
| 2026-03-30 | 18.92 | $18.58 | 1.6M |
| 2026-03-27 | 18.97 | $18.46 | 1.2M |
| 2026-03-26 | 19.03 | $18.67 | 1.4M |
| 2026-03-25 | 19.07 | $18.63 | 1.4M |
| 2026-03-24 | 19.13 | $18.71 | 1.7M |
| 2026-03-23 | 19.17 | $18.63 | 2.0M |
| 2026-03-20 | 19.23 | $18.64 | 2.9M |
| 2026-03-19 | 19.29 | $19.36 | 2.0M |
| 2026-03-18 | 19.27 | $19.32 | 1.8M |
| 2026-03-17 | 19.26 | $19.74 | 2.6M |
| 2026-03-16 | 19.21 | $19.63 | 1.9M |
| 2026-03-13 | 19.17 | $19.31 | 2.3M |
| 2026-03-12 | 19.16 | $19.25 | 1.4M |
| 2026-03-11 | 19.16 | $18.97 | 1.0M |
| 2026-03-10 | 19.19 | $19.05 | 1.6M |
| 2026-03-09 | 19.21 | $19.27 | 1.4M |
| 2026-03-06 | 19.21 | $19.15 | 1.3M |
| 2026-03-05 | 19.22 | $19.05 | 1.9M |
| 2026-03-04 | 19.24 | $18.90 | 2.5M |
| 2026-03-03 | 19.28 | $19.07 | 2.5M |
| 2026-03-02 | 19.29 | $19.32 | 2.1M |
| 2026-02-27 | 19.28 | $19.39 | 2.3M |
| 2026-02-26 | 19.26 | $19.41 | 1.5M |
| 2026-02-25 | 19.22 | $19.40 | 1.2M |
| 2026-02-24 | 19.19 | $19.28 | 1.3M |
| 2026-02-23 | 19.16 | $18.97 | 2.3M |
| 2026-02-20 | 19.16 | $18.79 | 1.9M |
| 2026-02-19 | 19.17 | $18.69 | 4.3M |
| 2026-02-18 | 19.19 | $19.51 | 1.9M |
| 2026-02-17 | 19.13 | $19.85 | 1.1M |
| 2026-02-13 | 19.04 | $19.64 | 1.4M |
| 2026-02-12 | 18.95 | $19.36 | 1.8M |
| 2026-02-11 | 18.89 | $19.47 | 1.0M |
| 2026-02-10 | 18.82 | $19.59 | 1.1M |
| 2026-02-09 | 18.72 | $19.35 | 1.4M |
| 2026-02-06 | 18.64 | $19.26 | 1.6M |
| 2026-02-05 | 18.57 | $19.39 | 1.7M |
| 2026-02-04 | 18.47 | $18.91 | 3.3M |
| 2026-02-03 | 18.42 | $18.72 | 1.9M |
| 2026-02-02 | 18.38 | $18.30 | 1.8M |
| 2026-01-30 | 18.37 | $18.51 | 1.9M |
| 2026-01-29 | 18.34 | $18.37 | 1.5M |
| 2026-01-28 | 18.32 | $17.95 | 1.1M |
| 2026-01-27 | 18.34 | $18.31 | 1.4M |
| 2026-01-26 | 18.32 | $18.47 | 1.2M |
| 2026-01-23 | 18.28 | $18.53 | 1.3M |
| 2026-01-22 | 18.23 | $18.42 | 1.2M |
| 2026-01-21 | 18.18 | $18.69 | 1.9M |
| 2026-01-20 | 18.10 | $18.68 | 1.2M |
| 2026-01-16 | 18.02 | $18.71 | 1.4M |
| 2026-01-15 | 17.93 | $18.54 | 1.9M |
| 2026-01-14 | 17.85 | $18.46 | 1.9M |
| 2026-01-13 | 17.77 | $18.23 | 1.5M |
| 2026-01-12 | 17.72 | $17.96 | 2.3M |
| 2026-01-09 | 17.69 | $18.05 | 1.3M |
| 2026-01-08 | 17.64 | $18.21 | 2.3M |
| 2026-01-07 | 17.58 | $18.09 | 4.0M |
| 2026-01-06 | 17.53 | $17.73 | 2.7M |
| 2026-01-05 | 17.51 | $17.67 | 1.7M |
| 2026-01-02 | 17.49 | $17.46 | 2.0M |
| 2025-12-31 | 17.49 | $17.37 | 1.7M |
| 2025-12-30 | 17.51 | $17.54 | 1.3M |
| 2025-12-29 | 17.50 | $17.49 | 1.4M |
| 2025-12-26 | 17.50 | $17.50 | 1.3M |
| 2025-12-24 | 17.50 | $17.49 | 541542 |
| 2025-12-23 | 17.51 | $17.26 | 1.7M |
| 2025-12-22 | 17.54 | $17.49 | 1.6M |
| 2025-12-19 | 17.55 | $17.52 | 3.6M |
| 2025-12-18 | 17.56 | $17.45 | 1.9M |
| 2025-12-17 | 17.58 | $17.51 | 2.4M |
| 2025-12-16 | 17.60 | $17.57 | 2.5M |
| 2025-12-15 | 17.62 | $17.84 | 2.0M |
| 2025-12-12 | 17.61 | $17.67 | 1.5M |
| 2025-12-11 | 17.62 | $17.65 | 1.7M |
| 2025-12-10 | 17.64 | $17.60 | 2.6M |
| 2025-12-09 | 17.66 | $17.29 | 1.9M |
| 2025-12-08 | 17.72 | $17.29 | 2.0M |
| 2025-12-05 | 17.78 | $17.43 | 2.5M |
| 2025-12-04 | 17.83 | $17.53 | 1.9M |
| 2025-12-03 | 17.87 | $17.53 | 1.7M |
| 2025-12-02 | 17.91 | $17.43 | 2.3M |
| 2025-12-01 | 17.97 | $17.49 | 1.4M |
| 2025-11-28 | 18.02 | $17.57 | 1.0M |
| 2025-11-26 | 18.07 | $17.55 | 4.7M |
| 2025-11-25 | 18.12 | $17.73 | 6.3M |
| 2025-11-24 | 18.16 | $18.46 | 1.7M |
| 2025-11-21 | 18.13 | $18.30 | 1.2M |
| 2025-11-20 | 18.11 | $17.93 | 955034 |
| 2025-11-19 | 18.14 | $18.07 | 987223 |
| 2025-11-18 | 18.15 | $18.23 | 975200 |
| 2025-11-17 | 18.16 | $18.21 | 1.8M |
| 2025-11-14 | 18.16 | $18.33 | 1.9M |
| 2025-11-13 | 18.16 | $18.19 | 1.5M |
| 2025-11-12 | 18.17 | $18.11 | 1.4M |
| 2025-11-11 | 18.19 | $18.26 | 1.1M |
| 2025-11-10 | 18.20 | $18.10 | 982000 |
| 2025-11-07 | 18.22 | $18.11 | 1.2M |
| 2025-11-06 | 18.25 | $17.78 | 1.8M |
| 2025-11-05 | 18.30 | $18.03 | 1.6M |
| 2025-11-04 | 18.33 | $17.99 | 1.3M |
| 2025-11-03 | 18.37 | $18.15 | 1.9M |
| 2025-10-31 | 18.40 | $17.92 | 1.9M |
| 2025-10-30 | 18.45 | $17.75 | 4.2M |
| 2025-10-29 | 18.53 | $17.93 | 2.2M |
| 2025-10-28 | 18.58 | $18.52 | 1.5M |
| 2025-10-27 | 18.58 | $18.79 | 1.2M |
| 2025-10-24 | 18.55 | $18.72 | 872700 |
| 2025-10-23 | 18.52 | $18.73 | 832621 |
| 2025-10-22 | 18.48 | $18.74 | 1.1M |
| 2025-10-21 | 18.45 | $18.70 | 896536 |
| 2025-10-20 | 18.41 | $18.83 | 1.0M |
| 2025-10-17 | 18.36 | $18.57 | 1.9M |
| 2025-10-16 | 18.33 | $18.56 | 1.3M |
| 2025-10-15 | 18.30 | $18.48 | 2.2M |
| 2025-10-14 | 18.28 | $18.29 | 2.1M |
| 2025-10-13 | 18.28 | $18.18 | 1.4M |
| 2025-10-10 | 18.30 | $18.05 | 2.7M |
| 2025-10-09 | 18.33 | $18.34 | 1.4M |
| 2025-10-08 | 18.33 | $18.40 | 1.4M |
| 2025-10-07 | 18.33 | $18.56 | 1.7M |
| 2025-10-06 | 18.31 | $18.61 | 2.3M |
| 2025-10-03 | 18.29 | $18.68 | 2.1M |
| 2025-10-02 | 18.26 | $18.38 | 2.4M |
| 2025-10-01 | 18.26 | $18.35 | 2.6M |
| 2025-09-30 | 18.26 | $17.87 | 1.8M |
| 2025-09-29 | 18.31 | $17.86 | 2.3M |
| 2025-09-26 | 18.37 | $18.12 | 2.0M |
| 2025-09-25 | 18.40 | $17.91 | 1.8M |
| 2025-09-24 | 18.46 | $18.06 | 1.5M |
| 2025-09-23 | 18.50 | $18.30 | 1.1M |
| 2025-09-22 | 18.52 | $18.28 | 1.1M |
| 2025-09-19 | 18.54 | $18.33 | 2.7M |
| 2025-09-18 | 18.56 | $18.55 | 1.2M |
| 2025-09-17 | 18.55 | $18.44 | 1.2M |
| 2025-09-16 | 18.54 | $18.50 | 1.3M |
| 2025-09-15 | 18.51 | $18.60 | 1.4M |
| 2025-09-12 | 18.47 | $18.78 | 761800 |
| 2025-09-11 | 18.40 | $18.76 | 877200 |
| 2025-09-10 | 18.33 | $18.62 | 949546 |
| 2025-09-09 | 18.26 | $18.55 | 1.6M |
| 2025-09-08 | 18.18 | $18.54 | 946700 |
| 2025-09-05 | 18.10 | $18.68 | 995887 |
| 2025-09-04 | 18.00 | $18.48 | 1.6M |
| 2025-09-03 | 17.90 | $18.61 | 1.5M |
| 2025-09-02 | 17.79 | $18.46 | 2.0M |
| 2025-08-29 | 17.68 | $18.59 | 1.5M |
| 2025-08-28 | 17.55 | $18.45 | 1.1M |
| 2025-08-27 | 17.42 | $18.38 | 1.2M |
| 2025-08-26 | 17.29 | $18.31 | 1.9M |
| 2025-08-25 | 17.15 | $18.22 | 1.3M |
| 2025-08-22 | 17.01 | $18.24 | 3.9M |
| 2025-08-21 | 16.86 | $17.80 | 4.1M |
| 2025-08-20 | 16.74 | $17.39 | 2.0M |
| 2025-08-19 | 16.65 | $17.11 | 1.4M |
| 2025-08-18 | 16.58 | $16.60 | 1.1M |
| 2025-08-15 | 16.56 | $16.78 | 1.2M |
| 2025-08-14 | 16.52 | $16.71 | 1.2M |
| 2025-08-13 | 16.47 | $16.74 | 2.4M |
| 2025-08-12 | 16.42 | $16.67 | 927438 |
| 2025-08-11 | 16.38 | $16.64 | 990248 |
| 2025-08-08 | 16.33 | $16.81 | 838928 |
| 2025-08-07 | 16.26 | $16.86 | 1.3M |
| 2025-08-06 | 16.19 | $16.75 | 1.4M |
| 2025-08-05 | 16.12 | $16.88 | 2.1M |
| 2025-08-04 | 16.03 | $16.72 | 2.5M |
| 2025-08-01 | 15.96 | $16.23 | 1.6M |
| 2025-07-31 | 15.93 | $16.24 | 2.8M |
| 2025-07-30 | 15.90 | $15.91 | 1.9M |
| 2025-07-29 | 15.91 | $16.10 | 1.2M |
| 2025-07-28 | 15.89 | $15.77 | 1.0M |
| 2025-07-25 | 15.91 | $15.88 | 661200 |
| 2025-07-24 | 15.92 | $15.84 | 686139 |
| 2025-07-23 | 15.94 | $15.87 | 780700 |
| 2025-07-22 | 15.96 | $16.02 | 1.4M |
| 2025-07-21 | 15.96 | $15.77 | 865446 |
| 2025-07-18 | 15.99 | $15.77 | 1.7M |
| 2025-07-17 | 16.02 | $15.75 | 2.2M |
| 2025-07-16 | 16.06 | $15.88 | 1.5M |
| 2025-07-15 | 16.09 | $15.75 | 1.3M |
| 2025-07-14 | 16.13 | $16.14 | 1.4M |
| 2025-07-11 | 16.13 | $16.03 | 1.2M |
| 2025-07-10 | 16.14 | $16.02 | 1.6M |
| 2025-07-09 | 16.16 | $15.86 | 1.2M |
| 2025-07-08 | 16.19 | $15.92 | 1.0M |
| 2025-07-07 | 16.22 | $16.05 | 1.2M |
| 2025-07-03 | 16.24 | $16.34 | 731300 |
| 2025-07-02 | 16.23 | $16.20 | 1.6M |
| 2025-07-01 | 16.23 | $16.31 | 1.5M |
| 2025-06-30 | 16.22 | $16.05 | 1.5M |
| 2025-06-27 | 16.24 | $16.16 | 2.3M |
| 2025-06-26 | 16.24 | $16.23 | 1.7M |
| 2025-06-25 | 16.23 | $16.11 | 1.8M |
| 2025-06-24 | 16.23 | $16.36 | 1.6M |
| 2025-06-23 | 16.21 | $16.59 | 2.0M |
| 2025-06-20 | 16.16 | $16.29 | 2.1M |
| 2025-06-18 | 16.13 | $16.26 | 1.9M |
| 2025-06-17 | 16.10 | $16.20 | 1.6M |
| 2025-06-16 | 16.08 | $16.02 | 1.5M |
| 2025-06-13 | 16.08 | $16.12 | 1.2M |
| 2025-06-12 | 16.07 | $16.31 | 958000 |
| 2025-06-11 | 16.03 | $16.32 | 1.1M |
| 2025-06-10 | 16.00 | $16.28 | 1.4M |
| 2025-06-09 | 15.97 | $16.31 | 1.3M |
| 2025-06-06 | 15.93 | $16.19 | 994200 |
| 2025-06-05 | 15.91 | $16.12 | 1.6M |
| 2025-06-04 | 15.89 | $15.97 | 1.6M |
| 2025-06-03 | 15.89 | $16.08 | 1.8M |
| 2025-06-02 | 15.88 | $16.02 | 5.4M |
| 2025-05-30 | 15.88 | $15.91 | 1.4M |
| 2025-05-29 | 15.88 | $15.95 | 1.7M |
| 2025-05-28 | 15.89 | $15.76 | 4.3M |
| 2025-05-27 | 15.91 | $15.73 | 3.5M |
| 2025-05-23 | 15.93 | $15.46 | 3.0M |
| 2025-05-22 | 15.99 | $15.43 | 2.0M |
| 2025-05-21 | 16.05 | $15.57 | 1.7M |
| 2025-05-20 | 16.10 | $15.96 | 2.2M |
| 2025-05-19 | 16.11 | $16.17 | 1.4M |
| 2025-05-16 | 16.10 | $16.15 | 1.9M |
| 2025-05-15 | 16.09 | $16.15 | 1.8M |
| 2025-05-14 | 16.08 | $15.79 | 916004 |
| 2025-05-13 | 16.11 | $15.97 | 1.1M |
| 2025-05-12 | 16.12 | $16.28 | 1.0M |
| 2025-05-09 | 16.09 | $16.33 | 804900 |
| 2025-05-08 | 16.05 | $16.28 | 1.3M |
| 2025-05-07 | 16.01 | $16.27 | 2.1M |
| 2025-05-06 | 15.96 | $15.97 | 965405 |
| 2025-05-05 | 15.94 | $16.03 | 1.1M |
| 2025-05-02 | 15.92 | $16.20 | 1.4M |
| 2025-05-01 | 15.88 | $15.86 | 2.0M |
| 2025-04-30 | 15.88 | $16.18 | 1.7M |
| 2025-04-29 | 15.85 | $16.05 | 2.6M |
| 2025-04-28 | 15.84 | $15.97 | 1.0M |
| 2025-04-25 | 15.84 | $15.93 | 588618 |
| 2025-04-24 | 15.86 | $15.94 | 740821 |
| 2025-04-23 | 15.87 | $16.09 | 908300 |
| 2025-04-22 | 15.88 | $16.15 | 1.6M |
| 2025-04-21 | 15.88 | $15.94 | 1.3M |
| 2025-04-17 | 15.91 | $16.09 | 746334 |
| 2025-04-16 | 15.93 | $15.95 | 1.2M |
| 2025-04-15 | 15.97 | $15.77 | 781727 |
| 2025-04-14 | 16.04 | $15.62 | 1.5M |
| 2025-04-11 | 16.12 | $15.07 | 1.3M |
| 2025-04-10 | 16.27 | $14.90 | 2.5M |
| 2025-04-09 | 16.44 | $15.36 | 3.4M |
| 2025-04-08 | 16.57 | $14.72 | 2.5M |
| 2025-04-07 | 16.78 | $15.30 | 2.3M |
| 2025-04-04 | 16.94 | $16.18 | 1.8M |
| 2025-04-03 | 17.02 | $16.72 | 1.7M |
| 2025-04-02 | 17.04 | $17.13 | 1.3M |
| 2025-04-01 | 17.03 | $17.10 | 1.2M |
| 2025-03-31 | 17.02 | $17.04 | 1.8M |
| 2025-03-28 | 17.01 | $16.97 | 1.4M |
| 2025-03-27 | 17.01 | $17.05 | 1.8M |
| 2025-03-26 | 17.00 | $17.15 | 3.5M |
| 2025-03-25 | 16.98 | $16.80 | 3.4M |
| 2025-03-24 | 16.99 | $17.20 | 1.1M |
| 2025-03-21 | 16.96 | $16.86 | 2.4M |
| 2025-03-20 | 16.95 | $17.17 | 908417 |
| 2025-03-19 | 16.91 | $17.25 | 1.2M |
| 2025-03-18 | 16.86 | $17.21 | 1.5M |
| 2025-03-17 | 16.80 | $17.11 | 984603 |
| 2025-03-14 | 16.74 | $17.06 | 938500 |
| 2025-03-13 | 16.68 | $16.66 | 782432 |
| 2025-03-12 | 16.65 | $16.68 | 1.6M |
| 2025-03-11 | 16.62 | $16.92 | 2.1M |
| 2025-03-10 | 16.55 | $16.96 | 1.9M |
| 2025-03-07 | 16.47 | $16.97 | 1.4M |
| 2025-03-06 | 16.39 | $16.86 | 1.3M |
| 2025-03-05 | 16.31 | $16.84 | 988528 |
| 2025-03-04 | 16.23 | $16.73 | 882200 |
| 2025-03-03 | 16.15 | $16.84 | 841817 |
| 2025-02-28 | 16.06 | $16.85 | 1.5M |
| 2025-02-27 | 15.96 | $16.81 | 1.4M |
| 2025-02-26 | 15.86 | $16.64 | 1.2M |
| 2025-02-25 | 15.78 | $16.53 | 1.1M |
| 2025-02-24 | 15.70 | $16.22 | 977748 |
| 2025-02-21 | 15.65 | $15.96 | 1.0M |
| 2025-02-20 | 15.63 | $16.03 | 1.4M |
| 2025-02-19 | 15.60 | $15.55 | 814322 |
| 2025-02-18 | 15.61 | $15.68 | 1.3M |
| 2025-02-14 | 15.62 | $15.35 | 1.1M |
| 2025-02-13 | 15.65 | $15.62 | 1.2M |
| 2025-02-12 | 15.67 | $15.21 | 810600 |
| 2025-02-11 | 15.72 | $15.49 | 759205 |
| 2025-02-10 | 15.74 | $15.38 | 931600 |
| 2025-02-07 | 15.78 | $15.52 | 1.8M |
| 2025-02-06 | 15.80 | $15.80 | 1.0M |
| 2025-02-05 | 15.79 | $15.68 | 913510 |
| 2025-02-04 | 15.80 | $15.59 | 764225 |
| 2025-02-03 | 15.82 | $15.63 | 911600 |
| 2025-01-31 | 15.83 | $15.74 | 2.0M |
| 2025-01-30 | 15.83 | $15.78 | 2.3M |
| 2025-01-29 | 15.83 | $15.80 | 619500 |
| 2025-01-28 | 15.82 | $16.17 | 885501 |
| 2025-01-27 | 15.79 | $16.34 | 1.3M |
| 2025-01-24 | 15.73 | $16.04 | 1.4M |
| 2025-01-23 | 15.71 | $15.85 | 1.1M |
| 2025-01-22 | 15.70 | $15.67 | 795453 |
| 2025-01-21 | 15.71 | $16.04 | 619300 |
| 2025-01-17 | 15.69 | $15.75 | 781800 |
| 2025-01-16 | 15.69 | $15.87 | 596849 |
| 2025-01-15 | 15.70 | $15.64 | 866700 |
| 2025-01-14 | 15.73 | $15.48 | 965221 |
| 2025-01-13 | 15.78 | $15.31 | 1.1M |
| 2025-01-10 | 15.85 | $15.20 | 1.1M |
| 2025-01-08 | 15.95 | $15.56 | 1.1M |
| 2025-01-07 | 16.02 | $15.59 | 835900 |
| 2025-01-06 | 16.09 | $15.70 | 1.1M |
| 2025-01-03 | 16.16 | $15.85 | 782046 |
| 2025-01-02 | 16.22 | $15.69 | 945200 |
| 2024-12-31 | 16.31 | $15.86 | 1.1M |
| 2024-12-30 | 16.38 | $15.93 | 806300 |
| 2024-12-27 | 16.46 | $15.94 | 755500 |
| 2024-12-26 | 16.54 | $16.16 | 705646 |
| 2024-12-24 | 16.61 | $16.13 | 370702 |
| 2024-12-23 | 16.68 | $16.02 | 885000 |
| 2024-12-20 | 16.78 | $16.07 | 4.2M |
| 2024-12-19 | 16.87 | $15.86 | 2.0M |
| 2024-12-18 | 16.99 | $16.16 | 2.1M |
| 2024-12-17 | 17.08 | $16.77 | 1.2M |
| 2024-12-16 | 17.12 | $16.90 | 668923 |
| 2024-12-13 | 17.15 | $16.90 | 801741 |
| 2024-12-12 | 17.17 | $16.94 | 1.4M |
| 2024-12-11 | 17.20 | $16.89 | 1.2M |
| 2024-12-10 | 17.23 | $17.03 | 763600 |
| 2024-12-09 | 17.24 | $17.20 | 807100 |
| 2024-12-06 | 17.25 | $17.24 | 834512 |
| 2024-12-05 | 17.25 | $17.13 | 1.0M |
| 2024-12-04 | 17.27 | $17.18 | 970909 |
| 2024-12-03 | 17.28 | $17.17 | 1.1M |
| 2024-12-02 | 17.30 | $17.28 | 751100 |
| 2024-11-29 | 17.30 | $17.51 | 645606 |
| 2024-11-27 | 17.29 | $17.52 | 924900 |
| 2024-11-26 | 17.27 | $17.44 | 980700 |
| 2024-11-25 | 17.27 | $17.38 | 1.1M |
| 2024-11-22 | 17.28 | $17.25 | 697834 |
| 2024-11-21 | 17.30 | $17.18 | 781000 |
| 2024-11-20 | 17.33 | $17.04 | 583200 |
| 2024-11-19 | 17.38 | $17.05 | 2.1M |
| 2024-11-18 | 17.44 | $17.07 | 732299 |
| 2024-11-15 | 17.50 | $17.20 | 1.1M |
| 2024-11-14 | 17.55 | $16.93 | 1.2M |
| 2024-11-13 | 17.64 | $17.02 | 1.3M |
| 2024-11-12 | 17.73 | $17.20 | 1.7M |
| 2024-11-11 | 17.81 | $17.62 | 782600 |
| 2024-11-08 | 17.85 | $17.64 | 1.5M |
| 2024-11-07 | 17.89 | $17.53 | 1.3M |
| 2024-11-06 | 17.94 | $17.70 | 2.2M |
| 2024-11-05 | 17.98 | $17.64 | 1.1M |
| 2024-11-04 | 18.03 | $17.54 | 837900 |
| 2024-11-01 | 18.09 | $17.46 | 1.2M |
| 2024-10-31 | 18.16 | $17.59 | 1.4M |
| 2024-10-30 | 18.23 | $18.11 | 1.3M |
| 2024-10-29 | 18.24 | $18.00 | 783513 |
| 2024-10-28 | 18.27 | $18.05 | 999546 |
| 2024-10-25 | 18.30 | $17.79 | 858115 |
| 2024-10-24 | 18.36 | $18.10 | 831930 |
| 2024-10-23 | 18.39 | $18.24 | 883000 |
| 2024-10-22 | 18.41 | $18.35 | 722609 |
| 2024-10-21 | 18.42 | $18.38 | 573500 |
| 2024-10-18 | 18.43 | $18.71 | 827900 |
| 2024-10-17 | 18.42 | $18.61 | 946600 |
| 2024-10-16 | 18.41 | $18.68 | 872851 |
| 2024-10-15 | 18.39 | $18.53 | 1.1M |
| 2024-10-14 | 18.39 | $18.31 | 333517 |
| 2024-10-11 | 18.41 | $18.14 | 614539 |
| 2024-10-10 | 18.45 | $18.07 | 977403 |
| 2024-10-09 | 18.50 | $18.13 | 1.1M |
| 2024-10-08 | 18.54 | $18.20 | 1.0M |
| 2024-10-07 | 18.58 | $18.09 | 1.1M |
| 2024-10-04 | 18.63 | $18.17 | 769112 |
| 2024-10-03 | 18.67 | $18.42 | 711911 |
| 2024-10-02 | 18.69 | $18.47 | 1.1M |
| 2024-10-01 | 18.70 | $18.66 | 1.2M |
| 2024-09-30 | 18.70 | $18.95 | 1.8M |
| 2024-09-27 | 18.66 | $18.84 | 1.2M |
| 2024-09-26 | 18.63 | $18.73 | 951705 |
| 2024-09-25 | 18.60 | $18.65 | 694439 |
| 2024-09-24 | 18.59 | $18.80 | 774300 |
| 2024-09-23 | 18.56 | $18.92 | 782400 |
| 2024-09-20 | 18.51 | $18.73 | 2.6M |
| 2024-09-19 | 18.48 | $18.76 | 712447 |
| 2024-09-18 | 18.44 | $18.77 | 1.2M |
| 2024-09-17 | 18.40 | $18.58 | 1.7M |
| 2024-09-16 | 18.37 | $18.72 | 932000 |
| 2024-09-13 | 18.32 | $18.64 | 871235 |
| 2024-09-12 | 18.27 | $18.30 | 996726 |
| 2024-09-11 | 18.25 | $18.36 | 847600 |
| 2024-09-10 | 18.22 | $18.38 | 1.3M |
| 2024-09-09 | 18.18 | $18.29 | 1.3M |
| 2024-09-06 | 18.14 | $18.25 | 691008 |
| 2024-09-05 | 18.11 | $18.22 | 836645 |
| 2024-09-04 | 18.07 | $18.44 | 1.1M |
| 2024-09-03 | 18.00 | $18.36 | 974500 |
| 2024-08-30 | 17.93 | $18.30 | 1.3M |
| 2024-08-29 | 17.87 | $18.11 | 1.0M |
| 2024-08-28 | 17.82 | $18.36 | 944300 |
| 2024-08-27 | 17.74 | $18.48 | 1.1M |
| 2024-08-26 | 17.64 | $18.48 | 1.2M |
| 2024-08-23 | 17.55 | $18.17 | 850533 |
| 2024-08-22 | 17.48 | $17.95 | 615447 |
| 2024-08-21 | 17.43 | $17.95 | 867600 |
| 2024-08-20 | 17.38 | $17.66 | 1.1M |
| 2024-08-19 | 17.36 | $17.78 | 743267 |
| 2024-08-16 | 17.33 | $17.55 | 880800 |
| 2024-08-15 | 17.31 | $17.42 | 736927 |
| 2024-08-14 | 17.31 | $17.41 | 1.1M |
| 2024-08-13 | 17.31 | $17.17 | 1.1M |
| 2024-08-12 | 17.33 | $17.01 | 753836 |
| 2024-08-09 | 17.37 | $17.24 | 620632 |
| 2024-08-08 | 17.39 | $17.16 | 819100 |
| 2024-08-07 | 17.40 | $17.12 | 1.2M |
| 2024-08-06 | 17.42 | $17.20 | 1.7M |
| 2024-08-05 | 17.43 | $16.75 | 1.6M |
| 2024-08-02 | 17.47 | $17.18 | 1.3M |
| 2024-08-01 | 17.46 | $17.32 | 1.5M |
| 2024-07-31 | 17.44 | $17.41 | 1.8M |
| 2024-07-30 | 17.40 | $17.97 | 2.3M |
| 2024-07-29 | 17.29 | $18.03 | 948847 |
| 2024-07-26 | 17.17 | $18.02 | 1.0M |
| 2024-07-25 | 17.04 | $17.67 | 1.5M |
| 2024-07-24 | 16.93 | $17.65 | 2.9M |
| 2024-07-23 | 16.81 | $17.68 | 998900 |
| 2024-07-22 | 16.69 | $17.40 | 1.1M |
| 2024-07-19 | 16.58 | $17.28 | 795411 |
| 2024-07-18 | 16.48 | $17.33 | 866601 |
| 2024-07-17 | 16.36 | $17.43 | 1.9M |
| 2024-07-16 | 16.23 | $17.27 | 1.1M |
| 2024-07-15 | 16.10 | $17.00 | 966035 |
| 2024-07-12 | 15.98 | $16.83 | 957500 |
| 2024-07-11 | 15.88 | $16.64 | 1.5M |
| 2024-07-10 | 15.79 | $16.00 | 2.1M |
| 2024-07-09 | 15.75 | $15.92 | 781730 |
| 2024-07-08 | 15.72 | $15.98 | 680600 |
| 2024-07-05 | 15.68 | $15.81 | 626900 |
| 2024-07-03 | 15.65 | $15.76 | 330600 |
| 2024-07-02 | 15.62 | $15.82 | 823000 |
| 2024-07-01 | 15.59 | $15.64 | 912400 |
| 2024-06-28 | 15.57 | $15.87 | 2.8M |
| 2024-06-27 | 15.53 | $15.78 | 874200 |
| 2024-06-26 | 15.49 | $15.56 | 1.6M |
| 2024-06-25 | 15.47 | $15.93 | 1.4M |
| 2024-06-24 | 15.41 | $16.03 | 1.1M |
| 2024-06-21 | 15.33 | $15.73 | 2.3M |
| 2024-06-20 | 15.29 | $15.59 | 1.7M |
| 2024-06-18 | 15.25 | $15.44 | 953200 |
| 2024-06-17 | 15.24 | $15.34 | 709900 |
| 2024-06-14 | 15.23 | $15.28 | 587113 |
| 2024-06-13 | 15.23 | $15.45 | 584222 |
| 2024-06-12 | 15.22 | $15.32 | 1.6M |
| 2024-06-11 | 15.22 | $15.06 | 1.4M |
| 2024-06-10 | 15.24 | $15.19 | 1.1M |
| 2024-06-07 | 15.25 | $15.16 | 1.1M |
| 2024-06-06 | 15.27 | $15.23 | 1.2M |
| 2024-06-05 | 15.28 | $15.08 | 1.4M |
| 2024-06-04 | 15.30 | $15.35 | 910040 |
| 2024-06-03 | 15.30 | $15.32 | 674164 |
| 2024-05-31 | 15.30 | $15.35 | 1.0M |
| 2024-05-30 | 15.30 | $15.10 | 823633 |
| 2024-05-29 | 15.32 | $14.75 | 898282 |
| 2024-05-28 | 15.37 | $14.96 | 902322 |
| 2024-05-24 | 15.40 | $15.10 | 576724 |
| 2024-05-23 | 15.41 | $15.21 | 757478 |
| 2024-05-22 | 15.41 | $15.52 | 678035 |
| 2024-05-21 | 15.37 | $15.68 | 716600 |
| 2024-05-20 | 15.31 | $15.65 | 675002 |
| 2024-05-17 | 15.25 | $15.69 | 690100 |
| 2024-05-16 | 15.18 | $15.65 | 721528 |
| 2024-05-15 | 15.11 | $15.68 | 1.2M |
| 2024-05-14 | 15.03 | $15.49 | 1.6M |
| 2024-05-13 | 14.96 | $15.35 | 762400 |
| 2024-05-10 | 14.90 | $15.24 | 756200 |
| 2024-05-09 | 14.85 | $15.23 | 1.2M |
| 2024-05-08 | 14.80 | $15.01 | 1.2M |
| 2024-05-07 | 14.77 | $15.18 | 1.1M |
| 2024-05-06 | 14.72 | $15.41 | 743700 |
| 2024-05-03 | 14.65 | $15.23 | 853423 |
| 2024-05-02 | 14.59 | $15.24 | 2.4M |
| 2024-05-01 | 14.53 | $14.62 | 1.6M |
| 2024-04-30 | 14.53 | $14.56 | 1.4M |
| 2024-04-29 | 14.55 | $14.66 | 935900 |
| 2024-04-26 | 14.55 | $14.33 | 863403 |
| 2024-04-25 | 14.59 | $14.35 | 1.1M |
| 2024-04-24 | 14.64 | $14.44 | 969113 |
| 2024-04-23 | 14.68 | $14.55 | 915541 |
| 2024-04-22 | 14.71 | $14.57 | 801600 |
| 2024-04-19 | 14.74 | $14.50 | 1.0M |
| 2024-04-18 | 14.79 | $14.32 | 1.4M |
| 2024-04-17 | 14.85 | $14.29 | 830300 |
| 2024-04-16 | 14.92 | $14.36 | 994933 |
| 2024-04-15 | 14.99 | $14.46 | 1.1M |
| 2024-04-12 | 15.05 | $14.67 | 906665 |
| 2024-04-11 | 15.08 | $14.75 | 1.1M |
| 2024-04-10 | 15.12 | $14.69 | 1.4M |
| 2024-04-09 | 15.15 | $15.37 | 1.6M |
| 2024-04-08 | 15.12 | $15.19 | 836235 |
| 2024-04-05 | 15.11 | $15.06 | 769700 |
| 2024-04-04 | 15.10 | $14.88 | 1.2M |
| 2024-04-03 | 15.12 | $14.85 | 1.4M |
| 2024-04-02 | 15.13 | $15.06 | 1.1M |
| 2024-04-01 | 15.13 | $15.47 | 1.1M |
| 2024-03-28 | 15.08 | $15.67 | 1.6M |
| 2024-03-27 | 15.01 | $15.44 | 1.4M |
| 2024-03-26 | 14.96 | $15.18 | 1.6M |
| 2024-03-25 | 14.93 | $15.11 | 1.3M |
| 2024-03-22 | 14.91 | $15.02 | 1.4M |
| 2024-03-21 | 14.90 | $15.16 | 1.1M |
| 2024-03-20 | 14.87 | $15.11 | 1.7M |
| 2024-03-19 | 14.84 | $14.94 | 1.3M |
| 2024-03-18 | 14.84 | $14.97 | 2.0M |
| 2024-03-15 | 14.84 | $14.90 | 3.9M |
| 2024-03-14 | 14.84 | $14.74 | 2.4M |
| 2024-03-13 | 14.87 | $14.80 | 3.6M |
| 2024-03-12 | 14.89 | $14.79 | 2.3M |
| 2024-03-11 | 14.92 | $14.79 | 1.2M |
| 2024-03-08 | 14.96 | $14.81 | 1.8M |
| 2024-03-07 | 15.00 | $14.70 | 1.4M |
| 2024-03-06 | 15.05 | $14.76 | 1.0M |
| 2024-03-05 | 15.11 | $14.67 | 1.3M |
| 2024-03-04 | 15.18 | $15.04 | 859300 |
| 2024-03-01 | 15.21 | $15.08 | 1.2M |
| 2024-02-29 | 15.26 | $14.91 | 1.8M |
| 2024-02-28 | 15.32 | $14.72 | 1.4M |
| 2024-02-27 | 15.41 | $14.91 | 1.7M |
| 2024-02-26 | 15.49 | $14.56 | 1.2M |
| 2024-02-23 | 15.61 | $14.79 | 1.9M |
| 2024-02-22 | 15.72 | $14.89 | 3.4M |
| 2024-02-21 | 15.82 | $15.67 | 2.3M |
| 2024-02-20 | 15.86 | $15.51 | 1.3M |
| 2024-02-16 | 15.92 | $15.63 | 1.2M |
| 2024-02-15 | 15.97 | $15.81 | 1.1M |
| 2024-02-14 | 16.00 | $15.34 | 1.5M |
| 2024-02-13 | 16.09 | $15.41 | 1.7M |
| 2024-02-12 | 16.18 | $15.98 | 839200 |
| 2024-02-09 | 16.21 | $15.98 | 871014 |
| 2024-02-08 | 16.26 | $16.04 | 1.4M |
| 2024-02-07 | 16.30 | $15.87 | 772720 |
| 2024-02-06 | 16.36 | $16.03 | 735032 |
| 2024-02-05 | 16.42 | $15.81 | 714500 |
| 2024-02-02 | 16.50 | $16.14 | 1.1M |
| 2024-02-01 | 16.55 | $16.46 | 1.2M |
| 2024-01-31 | 16.57 | $16.07 | 1.1M |
| 2024-01-30 | 16.64 | $16.32 | 702300 |
| 2024-01-29 | 16.69 | $16.52 | 1.5M |
| 2024-01-26 | 16.72 | $16.34 | 561453 |
| 2024-01-25 | 16.78 | $16.49 | 775507 |
| 2024-01-24 | 16.83 | $16.43 | 861121 |
| 2024-01-23 | 16.88 | $16.75 | 574320 |
| 2024-01-22 | 16.91 | $16.75 | 671900 |
| 2024-01-19 | 16.94 | $16.64 | 817972 |
| 2024-01-18 | 16.99 | $16.45 | 702319 |
| 2024-01-17 | 17.05 | $16.57 | 885528 |
| 2024-01-16 | 17.11 | $16.89 | 675000 |
| 2024-01-12 | 17.14 | $16.97 | 616700 |
| 2024-01-11 | 17.16 | $16.94 | 850500 |
| 2024-01-10 | 17.18 | $17.07 | 976000 |
| 2024-01-09 | 17.19 | $17.12 | 906111 |
| 2024-01-08 | 17.18 | $17.35 | 1.1M |
| 2024-01-05 | 17.16 | $16.73 | 974600 |
| 2024-01-04 | 17.19 | $16.82 | 977400 |
| 2024-01-03 | 17.21 | $17.02 | 1.2M |
| 2024-01-02 | 17.21 | $17.55 | 1.2M |
| 2023-12-29 | 17.15 | $17.22 | 1.2M |
| 2023-12-28 | 17.12 | $17.46 | 954006 |
| 2023-12-27 | 17.06 | $17.46 | 722215 |
| 2023-12-26 | 16.99 | $17.48 | 534126 |
| 2023-12-22 | 16.91 | $17.33 | 729200 |
| 2023-12-21 | 16.84 | $17.24 | 680500 |
| 2023-12-20 | 16.77 | $17.04 | 1.0M |
| 2023-12-19 | 16.71 | $17.26 | 1.1M |
| 2023-12-18 | 16.63 | $17.13 | 1.3M |
| 2023-12-15 | 16.54 | $17.19 | 2.0M |
| 2023-12-14 | 16.44 | $17.39 | 1.4M |
| 2023-12-13 | 16.32 | $17.08 | 2.0M |
| 2023-12-12 | 16.21 | $16.43 | 639925 |
| 2023-12-11 | 16.16 | $16.50 | 720233 |
| 2023-12-08 | 16.09 | $16.38 | 881364 |
| 2023-12-07 | 16.02 | $16.51 | 1.7M |
| 2023-12-06 | 15.93 | $16.63 | 1.5M |
| 2023-12-05 | 15.82 | $16.46 | 1.1M |
| 2023-12-04 | 15.72 | $16.50 | 1.1M |
| 2023-12-01 | 15.61 | $16.44 | 1.0M |
| 2023-11-30 | 15.49 | $16.00 | 1.2M |
| 2023-11-29 | 15.40 | $15.87 | 1.1M |
| 2023-11-28 | 15.32 | $15.84 | 1.4M |
| 2023-11-27 | 15.24 | $15.87 | 1.2M |
| 2023-11-24 | 15.14 | $15.88 | 293101 |
| 2023-11-22 | 15.03 | $15.81 | 979847 |
| 2023-11-21 | 14.91 | $15.60 | 1.2M |
| 2023-11-20 | 14.81 | $15.32 | 973920 |
| 2023-11-17 | 14.73 | $15.30 | 984400 |
| 2023-11-16 | 14.65 | $15.41 | 915630 |
| 2023-11-15 | 14.55 | $15.31 | 1.3M |
| 2023-11-14 | 14.46 | $15.23 | 1.9M |
| 2023-11-13 | 14.37 | $14.53 | 1.3M |
| 2023-11-10 | 14.35 | $14.53 | 709710 |
| 2023-11-09 | 14.33 | $14.34 | 722446 |
| 2023-11-08 | 14.33 | $14.62 | 678128 |
| 2023-11-07 | 14.30 | $14.57 | 715329 |
| 2023-11-06 | 14.28 | $14.78 | 830900 |
| 2023-11-03 | 14.24 | $14.94 | 1.4M |
| 2023-11-02 | 14.18 | $14.36 | 3.6M |
| 2023-11-01 | 14.17 | $14.09 | 2.0M |
| 2023-10-31 | 14.19 | $14.15 | 1.4M |
| 2023-10-30 | 14.21 | $13.97 | 1.1M |
| 2023-10-27 | 14.24 | $13.78 | 939022 |
| 2023-10-26 | 14.30 | $13.92 | 1.1M |
| 2023-10-25 | 14.34 | $13.78 | 872008 |
| 2023-10-24 | 14.39 | $14.10 | 1.4M |
| 2023-10-23 | 14.42 | $14.03 | 786900 |
| 2023-10-20 | 14.46 | $14.05 | 907430 |
| 2023-10-19 | 14.50 | $14.16 | 1.0M |
| 2023-10-18 | 14.53 | $14.70 | 1.3M |
| 2023-10-17 | 14.52 | $14.92 | 1.5M |
| 2023-10-16 | 14.49 | $14.61 | 1.2M |
| 2023-10-13 | 14.50 | $14.46 | 756430 |
| 2023-10-12 | 14.53 | $14.69 | 930300 |
| 2023-10-11 | 14.54 | $14.91 | 825416 |
| 2023-10-10 | 14.54 | $14.52 | 922600 |
| 2023-10-09 | 14.59 | $14.60 | 797926 |
| 2023-10-06 | 14.63 | $14.26 | 624936 |
| 2023-10-05 | 14.72 | $14.22 | 835951 |
| 2023-10-04 | 14.82 | $14.26 | 1.0M |
| 2023-10-03 | 14.93 | $14.05 | 893200 |
| 2023-10-02 | 15.07 | $14.33 | 1.6M |
| 2023-09-29 | 15.19 | $14.30 | 1.1M |
| 2023-09-28 | 15.32 | $14.13 | 906700 |
| 2023-09-27 | 15.48 | $14.37 | 1.5M |
| 2023-09-26 | 15.62 | $14.28 | 1.4M |
| 2023-09-25 | 15.78 | $14.65 | 960918 |
| 2023-09-22 | 15.91 | $14.86 | 883217 |
| 2023-09-21 | 16.03 | $15.06 | 929800 |
| 2023-09-20 | 16.13 | $15.97 | 593011 |
| 2023-09-19 | 16.14 | $15.90 | 667334 |
| 2023-09-18 | 16.16 | $15.87 | 627400 |
| 2023-09-15 | 16.18 | $16.06 | 1.5M |
| 2023-09-14 | 16.18 | $16.29 | 668712 |
| 2023-09-13 | 16.16 | $16.03 | 925005 |
| 2023-09-12 | 16.17 | $16.15 | 745500 |
| 2023-09-11 | 16.17 | $16.42 | 845524 |
| 2023-09-08 | 16.14 | $16.51 | 588500 |
| 2023-09-07 | 16.10 | $16.52 | 1.7M |
| 2023-09-06 | 16.06 | $16.12 | 974835 |
| 2023-09-05 | 16.06 | $16.01 | 797404 |
| 2023-09-01 | 16.07 | $16.22 | 765338 |
| 2023-08-31 | 16.07 | $16.17 | 1.0M |
| 2023-08-30 | 16.07 | $16.27 | 697500 |
| 2023-08-29 | 16.06 | $16.15 | 466716 |
| 2023-08-28 | 16.07 | $16.04 | 628910 |
| 2023-08-25 | 16.08 | $15.84 | 452711 |
| 2023-08-24 | 16.12 | $15.85 | 744239 |
| 2023-08-23 | 16.17 | $15.89 | 587100 |
| 2023-08-22 | 16.21 | $15.66 | 959447 |
| 2023-08-21 | 16.29 | $15.75 | 814716 |
| 2023-08-18 | 16.36 | $16.03 | 775411 |
| 2023-08-17 | 16.40 | $16.07 | 920422 |
| 2023-08-16 | 16.45 | $16.04 | 1.1M |
| 2023-08-15 | 16.50 | $16.31 | 1.5M |
| 2023-08-14 | 16.52 | $16.36 | 611300 |
| 2023-08-11 | 16.53 | $16.41 | 860100 |
| 2023-08-10 | 16.54 | $16.48 | 812132 |
| 2023-08-09 | 16.54 | $16.54 | 768500 |
| 2023-08-08 | 16.53 | $16.51 | 787809 |
| 2023-08-07 | 16.52 | $16.59 | 1.1M |
| 2023-08-04 | 16.50 | $16.32 | 1.1M |
| 2023-08-03 | 16.50 | $16.39 | 3.1M |
| 2023-08-02 | 16.49 | $16.48 | 1.2M |
| 2023-08-01 | 16.46 | $16.61 | 1.3M |
| 2023-07-31 | 16.42 | $16.30 | 1.6M |
| 2023-07-28 | 16.41 | $16.52 | 795800 |
| 2023-07-27 | 16.37 | $16.87 | 1.5M |
| 2023-07-26 | 16.29 | $17.05 | 1.0M |
| 2023-07-25 | 16.19 | $16.87 | 1.2M |
| 2023-07-24 | 16.10 | $16.87 | 656312 |
| 2023-07-21 | 16.00 | $16.69 | 1.2M |
| 2023-07-20 | 15.91 | $16.58 | 1.2M |
| 2023-07-19 | 15.83 | $16.31 | 1.4M |
| 2023-07-18 | 15.77 | $15.89 | 1.5M |
| 2023-07-17 | 15.76 | $15.95 | 623405 |
| 2023-07-14 | 15.74 | $16.02 | 685600 |
| 2023-07-13 | 15.71 | $15.98 | 685243 |
| 2023-07-12 | 15.70 | $16.13 | 1.3M |
| 2023-07-11 | 15.67 | $15.97 | 1.3M |
| 2023-07-10 | 15.65 | $15.36 | 1.2M |
| 2023-07-07 | 15.70 | $15.43 | 1.0M |
| 2023-07-06 | 15.75 | $15.61 | 1.1M |
| 2023-07-05 | 15.78 | $15.83 | 1.1M |
| 2023-07-03 | 15.79 | $15.59 | 938200 |
| 2023-06-30 | 15.83 | $15.44 | 1.9M |
| 2023-06-29 | 15.88 | $15.59 | 2.4M |
| 2023-06-28 | 15.92 | $15.66 | 1.4M |
| 2023-06-27 | 15.95 | $15.83 | 885300 |
| 2023-06-26 | 15.96 | $15.53 | 891309 |
| 2023-06-23 | 16.00 | $15.20 | 2.8M |
| 2023-06-22 | 16.07 | $15.45 | 979600 |
| 2023-06-21 | 16.12 | $15.65 | 827319 |
| 2023-06-20 | 16.15 | $16.08 | 832037 |
| 2023-06-16 | 16.14 | $16.37 | 3.1M |
| 2023-06-15 | 16.10 | $16.40 | 875900 |
| 2023-06-14 | 16.06 | $16.32 | 1.2M |
| 2023-06-13 | 16.02 | $16.47 | 955900 |
| 2023-06-12 | 15.97 | $16.39 | 1.0M |
| 2023-06-09 | 15.92 | $16.29 | 680400 |
| 2023-06-08 | 15.88 | $16.22 | 737707 |
| 2023-06-07 | 15.85 | $16.41 | 1.6M |
| 2023-06-06 | 15.80 | $16.22 | 816228 |
| 2023-06-05 | 15.77 | $15.91 | 663750 |
| 2023-06-02 | 15.77 | $16.13 | 890423 |
| 2023-06-01 | 15.74 | $15.64 | 717800 |
| 2023-05-31 | 15.77 | $15.68 | 2.9M |
| 2023-05-30 | 15.79 | $15.26 | 876611 |
| 2023-05-26 | 15.86 | $15.41 | 1.0M |
| 2023-05-25 | 15.92 | $15.19 | 926166 |
| 2023-05-24 | 16.00 | $15.54 | 625812 |
| 2023-05-23 | 16.05 | $15.92 | 850100 |
| 2023-05-22 | 16.06 | $15.98 | 757600 |
| 2023-05-19 | 16.06 | $15.89 | 894658 |
| 2023-05-18 | 16.08 | $16.02 | 1.1M |
| 2023-05-17 | 16.08 | $16.03 | 1.1M |
| 2023-05-16 | 16.08 | $15.85 | 585818 |
| 2023-05-15 | 16.10 | $16.16 | 822545 |
| 2023-05-12 | 16.09 | $16.11 | 916700 |
| 2023-05-11 | 16.08 | $16.06 | 1.1M |
| 2023-05-10 | 16.08 | $16.27 | 872031 |
| 2023-05-09 | 16.06 | $16.17 | 949100 |
| 2023-05-08 | 16.05 | $16.30 | 1.1M |
| 2023-05-05 | 16.03 | $16.33 | 1.1M |
| 2023-05-04 | 16.01 | $16.08 | 1.1M |
| 2023-05-03 | 16.01 | $15.94 | 1.8M |
| 2023-05-02 | 16.03 | $16.06 | 936841 |
| 2023-05-01 | 16.04 | $16.16 | 954601 |
| 2023-04-28 | 16.05 | $16.17 | 706300 |
| 2023-04-27 | 16.06 | $15.88 | 700900 |
| 2023-04-26 | 16.10 | $15.54 | 582905 |
| 2023-04-25 | 16.18 | $15.84 | 775702 |
| 2023-04-24 | 16.23 | $15.81 | 636721 |
| 2023-04-21 | 16.29 | $16.02 | 726341 |
| 2023-04-20 | 16.34 | $16.01 | 601712 |
| 2023-04-19 | 16.38 | $16.11 | 735237 |
| 2023-04-18 | 16.43 | $15.99 | 918100 |
| 2023-04-17 | 16.48 | $16.26 | 794100 |
| 2023-04-14 | 16.52 | $15.96 | 607305 |
| 2023-04-13 | 16.58 | $16.14 | 888330 |
| 2023-04-12 | 16.64 | $16.14 | 647400 |
| 2023-04-11 | 16.69 | $16.35 | 1.1M |
| 2023-04-10 | 16.73 | $16.53 | 1.3M |
| 2023-04-06 | 16.75 | $16.54 | 633048 |
| 2023-04-05 | 16.77 | $16.69 | 615600 |
| 2023-04-04 | 16.79 | $16.82 | 708800 |
| 2023-04-03 | 16.79 | $16.79 | 788703 |
| 2023-03-31 | 16.79 | $17.01 | 1.3M |
| 2023-03-30 | 16.79 | $16.78 | 766200 |
| 2023-03-29 | 16.81 | $16.90 | 855479 |
| 2023-03-28 | 16.82 | $16.76 | 916600 |
| 2023-03-27 | 16.85 | $16.76 | 675820 |
| 2023-03-24 | 16.89 | $16.80 | 726315 |
| 2023-03-23 | 16.92 | $16.31 | 833900 |
| 2023-03-22 | 17.01 | $16.42 | 936000 |
| 2023-03-21 | 17.10 | $16.88 | 1.3M |
| 2023-03-20 | 17.15 | $16.95 | 1.3M |
| 2023-03-17 | 17.19 | $16.68 | 1.8M |
| 2023-03-16 | 17.28 | $16.88 | 1.1M |
| 2023-03-15 | 17.34 | $17.01 | 1.7M |
| 2023-03-14 | 17.41 | $16.96 | 1.0M |
| 2023-03-13 | 17.48 | $16.62 | 1.1M |
| 2023-03-10 | 17.59 | $16.19 | 953317 |
| 2023-03-09 | 17.75 | $17.29 | 599484 |
| 2023-03-08 | 17.80 | $17.41 | 654800 |
| 2023-03-07 | 17.85 | $17.26 | 734200 |
| 2023-03-06 | 17.91 | $17.61 | 1.4M |
| 2023-03-03 | 17.94 | $18.15 | 963303 |
| 2023-03-02 | 17.91 | $18.12 | 946800 |
| 2023-03-01 | 17.89 | $17.70 | 701808 |
| 2023-02-28 | 17.91 | $17.75 | 1.2M |
| 2023-02-27 | 17.93 | $17.83 | 763500 |
| 2023-02-24 | 17.94 | $17.62 | 802600 |
| 2023-02-23 | 17.97 | $17.83 | 651300 |
| 2023-02-22 | 17.98 | $17.69 | 606400 |
| 2023-02-21 | 17.99 | $17.90 | 577309 |
| 2023-02-17 | 17.99 | $18.38 | 778500 |
| 2023-02-16 | 17.94 | $18.39 | 876741 |
| 2023-02-15 | 17.89 | $18.27 | 845800 |
| 2023-02-14 | 17.84 | $18.18 | 1.2M |
| 2023-02-13 | 17.80 | $18.18 | 653747 |
| 2023-02-10 | 17.75 | $17.90 | 1.2M |
| 2023-02-09 | 17.73 | $17.54 | 1.2M |
| 2023-02-08 | 17.75 | $17.52 | 690702 |
| 2023-02-07 | 17.77 | $17.74 | 999600 |
| 2023-02-06 | 17.76 | $17.70 | 596027 |
| 2023-02-03 | 17.76 | $17.79 | 910000 |
| 2023-02-02 | 17.74 | $18.14 | 819907 |
| 2023-02-01 | 17.68 | $18.04 | 654100 |
| 2023-01-31 | 17.62 | $18.11 | 1.1M |
| 2023-01-30 | 17.54 | $17.79 | 621000 |
| 2023-01-27 | 17.49 | $17.78 | 912005 |
| 2023-01-26 | 17.44 | $17.72 | 690621 |
| 2023-01-25 | 17.38 | $17.30 | 710718 |
| 2023-01-24 | 17.36 | $17.48 | 432700 |
| 2023-01-23 | 17.32 | $17.71 | 448946 |
| 2023-01-20 | 17.26 | $17.71 | 557400 |
| 2023-01-19 | 17.19 | $17.51 | 696125 |
| 2023-01-18 | 17.13 | $17.51 | 902221 |
| 2023-01-17 | 17.07 | $17.79 | 941300 |
| 2023-01-13 | 16.98 | $17.51 | 896400 |
| 2023-01-12 | 16.92 | $17.59 | 1.0M |
| 2023-01-11 | 16.85 | $17.70 | 1.1M |
| 2023-01-10 | 16.77 | $17.34 | 616000 |
| 2023-01-09 | 16.72 | $17.37 | 1.4M |
| 2023-01-06 | 16.67 | $17.10 | 938014 |
| 2023-01-05 | 16.64 | $16.44 | 708450 |
| 2023-01-04 | 16.68 | $16.76 | 697000 |
| 2023-01-03 | 16.69 | $16.19 | 805500 |
| 2022-12-30 | 16.76 | $16.21 | 1.2M |
| 2022-12-29 | 16.83 | $16.28 | 916006 |
| 2022-12-28 | 16.90 | $16.46 | 1.0M |
| 2022-12-27 | 16.95 | $16.76 | 623933 |
| 2022-12-23 | 16.97 | $16.77 | 392000 |
| 2022-12-22 | 17.00 | $16.78 | 482722 |
| 2022-12-21 | 17.02 | $16.73 | 810054 |
| 2022-12-20 | 17.06 | $16.45 | 1.2M |
| 2022-12-19 | 17.12 | $16.48 | 1.3M |
| 2022-12-16 | 17.19 | $16.83 | 3.0M |
| 2022-12-15 | 17.22 | $17.28 | 1.3M |
| 2022-12-14 | 17.21 | $17.61 | 1.4M |
| 2022-12-13 | 17.17 | $17.57 | 1.1M |
| 2022-12-12 | 17.13 | $17.43 | 755600 |
| 2022-12-09 | 17.11 | $17.27 | 867541 |
| 2022-12-08 | 17.10 | $17.09 | 594717 |
| 2022-12-07 | 17.11 | $17.04 | 790600 |
| 2022-12-06 | 17.12 | $17.04 | 579611 |
| 2022-12-05 | 17.13 | $17.13 | 698200 |
| 2022-12-02 | 17.13 | $17.27 | 708600 |
| 2022-12-01 | 17.10 | $17.02 | 779819 |
| 2022-11-30 | 17.11 | $16.97 | 1.2M |
| 2022-11-29 | 17.11 | $16.59 | 716100 |
| 2022-11-28 | 17.16 | $16.63 | 862385 |
| 2022-11-25 | 17.20 | $17.38 | 193100 |
| 2022-11-23 | 17.18 | $17.14 | 385643 |
| 2022-11-22 | 17.17 | $17.36 | 884510 |
| 2022-11-21 | 17.14 | $17.41 | 890611 |
| 2022-11-18 | 17.10 | $17.39 | 1.4M |
| 2022-11-17 | 17.06 | $17.06 | 969300 |
| 2022-11-16 | 17.04 | $17.22 | 794000 |
| 2022-11-15 | 17.00 | $17.62 | 938200 |
| 2022-11-14 | 16.92 | $17.28 | 648845 |
| 2022-11-11 | 16.86 | $17.55 | 834300 |
| 2022-11-10 | 16.77 | $17.60 | 1.4M |
| 2022-11-09 | 16.66 | $16.73 | 1.1M |
| 2022-11-08 | 16.64 | $16.67 | 1.1M |
| 2022-11-07 | 16.62 | $16.52 | 788338 |
| 2022-11-04 | 16.60 | $16.59 | 886914 |
| 2022-11-03 | 16.57 | $16.37 | 898835 |
| 2022-11-02 | 16.56 | $16.53 | 1.0M |
| 2022-11-01 | 16.53 | $17.27 | 514900 |
| 2022-10-31 | 16.43 | $17.14 | 863800 |
| 2022-10-28 | 16.33 | $17.36 | 597800 |
| 2022-10-27 | 16.21 | $17.04 | 790304 |
| 2022-10-26 | 16.11 | $16.94 | 587700 |
| 2022-10-25 | 16.01 | $16.76 | 1.2M |
| 2022-10-24 | 15.92 | $16.26 | 885300 |
| 2022-10-21 | 15.89 | $16.12 | 942100 |
| 2022-10-20 | 15.87 | $15.75 | 939900 |
| 2022-10-19 | 15.89 | $15.82 | 844300 |
| 2022-10-18 | 15.93 | $16.39 | 754140 |
| 2022-10-17 | 15.91 | $16.22 | 594700 |
| 2022-10-14 | 15.93 | $15.78 | 876500 |
| 2022-10-13 | 16.01 | $16.12 | 1.5M |
| 2022-10-12 | 16.06 | $15.78 | 1.3M |
| 2022-10-11 | 16.17 | $15.58 | 879500 |
| 2022-10-10 | 16.31 | $15.13 | 869900 |
| 2022-10-07 | 16.51 | $15.47 | 985223 |
| 2022-10-06 | 16.70 | $15.60 | 670822 |
| 2022-10-05 | 16.90 | $16.14 | 899000 |
| 2022-10-04 | 17.06 | $16.49 | 1.7M |
| 2022-10-03 | 17.20 | $16.06 | 1.7M |
| 2022-09-30 | 17.39 | $15.53 | 1.7M |
| 2022-09-29 | 17.65 | $15.27 | 1.4M |
| 2022-09-28 | 17.95 | $16.13 | 1.4M |
| 2022-09-27 | 18.19 | $15.46 | 1.6M |
| 2022-09-26 | 18.51 | $16.41 | 1.3M |
| 2022-09-23 | 18.76 | $17.28 | 1.6M |
| 2022-09-22 | 18.93 | $17.95 | 1.0M |
| 2022-09-21 | 19.06 | $18.33 | 684730 |
| 2022-09-20 | 19.16 | $18.65 | 1.1M |
| 2022-09-19 | 19.24 | $18.94 | 1.0M |
| 2022-09-16 | 19.30 | $19.09 | 2.6M |
| 2022-09-15 | 19.35 | $18.91 | 1.3M |
| 2022-09-14 | 19.43 | $19.04 | 1.4M |
| 2022-09-13 | 19.51 | $19.03 | 859404 |
| 2022-09-12 | 19.60 | $19.79 | 730400 |
| 2022-09-09 | 19.63 | $19.52 | 692933 |
| 2022-09-08 | 19.68 | $19.29 | 861728 |
| 2022-09-07 | 19.78 | $19.38 | 958441 |
| 2022-09-06 | 19.87 | $18.96 | 1.1M |
| 2022-09-02 | 20.03 | $18.69 | 1.4M |
| 2022-09-01 | 20.22 | $18.82 | 2.1M |
| 2022-08-31 | 20.41 | $19.14 | 1.7M |
| 2022-08-30 | 20.59 | $19.39 | 1.1M |
| 2022-08-29 | 20.76 | $19.83 | 684918 |
| 2022-08-26 | 20.90 | $20.05 | 932200 |
| 2022-08-25 | 21.02 | $20.35 | 870523 |
| 2022-08-24 | 21.14 | $20.20 | 737700 |
| 2022-08-23 | 21.27 | $20.36 | 715228 |
| 2022-08-22 | 21.40 | $20.59 | 869600 |
| 2022-08-19 | 21.51 | $20.93 | 1.0M |
| 2022-08-18 | 21.60 | $20.94 | 882130 |
| 2022-08-17 | 21.69 | $20.95 | 1.2M |
| 2022-08-16 | 21.78 | $21.16 | 1.2M |
| 2022-08-15 | 21.85 | $21.22 | 825923 |
| 2022-08-12 | 21.92 | $21.19 | 1.6M |
| 2022-08-11 | 21.99 | $20.97 | 5.3M |
| 2022-08-10 | 22.09 | $22.38 | 363509 |
| 2022-08-09 | 22.05 | $22.02 | 412631 |
| 2022-08-08 | 22.04 | $21.98 | 423000 |
| 2022-08-05 | 22.03 | $21.79 | 339400 |
| 2022-08-04 | 22.03 | $21.82 | 447200 |
| 2022-08-03 | 22.03 | $22.00 | 479527 |
| 2022-08-02 | 22.01 | $22.12 | 313900 |
| 2022-08-01 | 21.98 | $22.37 | 458414 |
| 2022-07-29 | 21.91 | $22.67 | 784442 |
| 2022-07-28 | 21.81 | $22.54 | 636700 |
| 2022-07-27 | 21.71 | $22.22 | 419623 |
| 2022-07-26 | 21.63 | $22.27 | 673049 |
| 2022-07-25 | 21.55 | $22.11 | 506900 |
| 2022-07-22 | 21.47 | $21.87 | 548000 |
| 2022-07-21 | 21.41 | $21.80 | 398900 |
| 2022-07-20 | 21.35 | $21.67 | 418100 |
| 2022-07-19 | 21.30 | $21.63 | 432727 |
| 2022-07-18 | 21.24 | $21.47 | 415200 |
| 2022-07-15 | 21.19 | $21.78 | 646509 |
| 2022-07-14 | 21.11 | $21.40 | 362300 |
| 2022-07-13 | 21.05 | $21.29 | 355100 |
| 2022-07-12 | 20.99 | $21.26 | 382200 |
| 2022-07-11 | 20.93 | $21.30 | 311128 |
| 2022-07-08 | 20.87 | $21.28 | 461549 |
| 2022-07-07 | 20.81 | $21.33 | 897400 |
| 2022-07-06 | 20.74 | $21.41 | 937824 |
| 2022-07-05 | 20.67 | $21.27 | 678500 |
| 2022-07-01 | 20.61 | $21.17 | 559800 |
| 2022-06-30 | 20.56 | $20.51 | 775400 |
| 2022-06-29 | 20.58 | $20.68 | 362860 |
| 2022-06-28 | 20.59 | $21.00 | 704643 |
| 2022-06-27 | 20.56 | $20.98 | 570201 |
| 2022-06-24 | 20.54 | $20.76 | 2.1M |
| 2022-06-23 | 20.53 | $20.78 | 551100 |
| 2022-06-22 | 20.53 | $20.62 | 619600 |
| 2022-06-21 | 20.53 | $20.46 | 657319 |
| 2022-06-17 | 20.56 | $20.17 | 2.2M |
| 2022-06-16 | 20.60 | $19.80 | 807920 |
| 2022-06-15 | 20.69 | $20.05 | 789200 |
| 2022-06-14 | 20.76 | $19.31 | 658826 |
| 2022-06-13 | 20.90 | $19.59 | 525145 |
| 2022-06-10 | 21.01 | $20.59 | 421108 |
| 2022-06-09 | 21.03 | $20.90 | 418000 |
| 2022-06-08 | 21.01 | $21.33 | 493634 |
| 2022-06-07 | 20.94 | $21.67 | 982037 |
| 2022-06-06 | 20.82 | $21.38 | 531800 |
| 2022-06-03 | 20.73 | $21.33 | 491100 |
| 2022-06-02 | 20.63 | $21.53 | 578231 |
| 2022-06-01 | 20.51 | $21.19 | 455900 |
| 2022-05-31 | 20.42 | $21.15 | 885009 |
| 2022-05-27 | 20.33 | $21.09 | 378424 |
| 2022-05-26 | 20.24 | $20.61 | 501323 |
| 2022-05-25 | 20.21 | $20.70 | 579500 |
| 2022-05-24 | 20.16 | $20.75 | 455609 |
| 2022-05-23 | 20.12 | $20.39 | 401534 |
| 2022-05-20 | 20.12 | $20.31 | 505107 |
| 2022-05-19 | 20.13 | $19.98 | 624600 |
| 2022-05-18 | 20.19 | $20.22 | 434000 |
| 2022-05-17 | 20.23 | $20.79 | 412400 |
| 2022-05-16 | 20.23 | $20.33 | 454043 |
| 2022-05-13 | 20.29 | $20.12 | 538300 |
| 2022-05-12 | 20.37 | $19.56 | 744732 |
| 2022-05-11 | 20.51 | $19.06 | 429905 |
| 2022-05-10 | 20.72 | $19.21 | 531000 |
| 2022-05-09 | 20.92 | $19.59 | 666700 |
| 2022-05-06 | 21.09 | $20.03 | 802458 |
| 2022-05-05 | 21.24 | $19.82 | 618500 |
| 2022-05-04 | 21.41 | $20.60 | 701306 |
| 2022-05-03 | 21.51 | $20.40 | 474817 |
| 2022-05-02 | 21.65 | $20.14 | 743500 |
| 2022-04-29 | 21.81 | $20.69 | 936600 |
| 2022-04-28 | 21.93 | $21.85 | 629018 |
| 2022-04-27 | 21.94 | $21.29 | 665700 |
| 2022-04-26 | 22.01 | $21.46 | 484500 |
| 2022-04-25 | 22.06 | $21.93 | 463700 |
| 2022-04-22 | 22.07 | $22.13 | 396100 |
| 2022-04-21 | 22.05 | $22.44 | 379500 |
| 2022-04-20 | 22.00 | $22.57 | 409300 |
| 2022-04-19 | 21.93 | $22.46 | 425207 |
| 2022-04-18 | 21.87 | $22.02 | 407807 |
| 2022-04-14 | 21.85 | $21.97 | 500646 |
| 2022-04-13 | 21.82 | $22.07 | 490600 |
| 2022-04-12 | 21.79 | $21.57 | 599600 |
| 2022-04-11 | 21.80 | $21.65 | 496900 |
| 2022-04-08 | 21.80 | $21.70 | 344548 |
| 2022-04-07 | 21.79 | $21.79 | 653321 |
| 2022-04-06 | 21.77 | $22.02 | 727900 |
| 2022-04-05 | 21.73 | $21.80 | 616334 |
| 2022-04-04 | 21.70 | $22.07 | 408146 |
| 2022-04-01 | 21.64 | $22.08 | 377229 |
| 2022-03-31 | 21.58 | $21.78 | 751840 |
| 2022-03-30 | 21.55 | $21.99 | 622021 |
| 2022-03-29 | 21.50 | $22.47 | 792921 |
| 2022-03-28 | 21.39 | $21.80 | 352000 |
| 2022-03-25 | 21.35 | $21.67 | 453000 |
| 2022-03-24 | 21.33 | $21.23 | 277800 |
| 2022-03-23 | 21.34 | $21.25 | 434400 |
| 2022-03-22 | 21.36 | $21.62 | 471829 |
| 2022-03-21 | 21.34 | $21.61 | 1.2M |
| 2022-03-18 | 21.33 | $21.72 | 2.1M |
| 2022-03-17 | 21.31 | $21.20 | 560827 |
| 2022-03-16 | 21.34 | $21.20 | 1.2M |
| 2022-03-15 | 21.37 | $20.88 | 469800 |
| 2022-03-14 | 21.44 | $20.87 | 505706 |
| 2022-03-11 | 21.52 | $21.20 | 583800 |
| 2022-03-10 | 21.58 | $21.25 | 506814 |
| 2022-03-09 | 21.63 | $21.27 | 466700 |
| 2022-03-08 | 21.68 | $21.08 | 628800 |
| 2022-03-07 | 21.76 | $21.09 | 672105 |
| 2022-03-04 | 21.84 | $21.87 | 698718 |
| 2022-03-03 | 21.85 | $21.78 | 445200 |
| 2022-03-02 | 21.88 | $21.79 | 745907 |
| 2022-03-01 | 21.90 | $21.20 | 486429 |
| 2022-02-28 | 22.00 | $21.66 | 752135 |
| 2022-02-25 | 22.05 | $21.93 | 732128 |
| 2022-02-24 | 22.08 | $21.77 | 563932 |
| 2022-02-23 | 22.13 | $21.66 | 535200 |
| 2022-02-22 | 22.20 | $21.64 | 433400 |
| 2022-02-18 | 22.26 | $21.90 | 517600 |
| 2022-02-17 | 22.31 | $22.37 | 1.6M |
| 2022-02-16 | 22.32 | $22.26 | 620017 |
| 2022-02-15 | 22.34 | $22.09 | 354241 |
| 2022-02-14 | 22.38 | $21.84 | 1.0M |
| 2022-02-11 | 22.45 | $22.44 | 565305 |
| 2022-02-10 | 22.48 | $22.01 | 514723 |
| 2022-02-09 | 22.56 | $22.45 | 528100 |
| 2022-02-08 | 22.60 | $22.09 | 553000 |
| 2022-02-07 | 22.69 | $21.99 | 428700 |
| 2022-02-04 | 22.79 | $22.21 | 690900 |
| 2022-02-03 | 22.89 | $22.47 | 590336 |
| 2022-02-02 | 22.97 | $22.85 | 770900 |
| 2022-02-01 | 23.02 | $22.84 | 386500 |
| 2022-01-31 | 23.08 | $23.11 | 611808 |
| 2022-01-28 | 23.13 | $22.89 | 704700 |
| 2022-01-27 | 23.20 | $22.18 | 839300 |
| 2022-01-26 | 23.35 | $22.32 | 703100 |
| 2022-01-25 | 23.50 | $22.48 | 524201 |
| 2022-01-24 | 23.64 | $22.58 | 628100 |
| 2022-01-21 | 23.79 | $22.52 | 650228 |
| 2022-01-20 | 23.95 | $22.66 | 474000 |
| 2022-01-19 | 24.10 | $23.15 | 474841 |
| 2022-01-18 | 24.21 | $23.72 | 746619 |
| 2022-01-14 | 24.27 | $23.80 | 621300 |
| 2022-01-13 | 24.32 | $24.05 | 669800 |
| 2022-01-12 | 24.35 | $24.00 | 607100 |
| 2022-01-11 | 24.39 | $24.17 | 1.5M |
| 2022-01-10 | 24.42 | $24.00 | 632306 |
| 2022-01-07 | 24.47 | $24.25 | 736500 |
| 2022-01-06 | 24.50 | $24.30 | 603400 |
| 2022-01-05 | 24.53 | $24.15 | 973300 |
| 2022-01-04 | 24.58 | $24.69 | 536300 |
| 2022-01-03 | 24.59 | $24.56 | 1.3M |
| 2021-12-31 | 24.61 | $24.82 | 957400 |
| 2021-12-30 | 24.61 | $24.50 | 986800 |
| 2021-12-29 | 24.63 | $24.70 | 591200 |
| 2021-12-28 | 24.64 | $24.81 | 552900 |
| 2021-12-27 | 24.64 | $24.80 | 496700 |
| 2021-12-23 | 24.65 | $24.50 | 361041 |
| 2021-12-22 | 24.69 | $24.49 | 472643 |
| 2021-12-21 | 24.74 | $23.96 | 511938 |
| 2021-12-20 | 24.85 | $23.52 | 807340 |
| 2021-12-17 | 25.01 | $24.00 | 1.9M |
| 2021-12-16 | 25.14 | $24.62 | 786232 |
| 2021-12-15 | 25.21 | $24.79 | 655302 |
| 2021-12-14 | 25.27 | $24.52 | 640102 |
| 2021-12-13 | 25.36 | $25.06 | 799245 |
| 2021-12-10 | 25.41 | $25.21 | 547100 |
| 2021-12-09 | 25.44 | $25.34 | 630949 |
| 2021-12-08 | 25.47 | $25.83 | 754000 |
| 2021-12-07 | 25.45 | $25.62 | 578400 |
| 2021-12-06 | 25.46 | $25.53 | 503800 |
| 2021-12-03 | 25.48 | $24.81 | 463800 |
| 2021-12-02 | 25.57 | $24.91 | 585200 |
| 2021-12-01 | 25.66 | $24.44 | 577130 |
| 2021-11-30 | 25.81 | $25.00 | 2.0M |
| 2021-11-29 | 25.92 | $25.42 | 744700 |
| 2021-11-26 | 25.99 | $25.45 | 412315 |
| 2021-11-24 | 26.07 | $26.26 | 479400 |
| 2021-11-23 | 26.06 | $25.92 | 644400 |
| 2021-11-22 | 26.10 | $25.99 | 609807 |
| 2021-11-19 | 26.13 | $25.91 | 473906 |
| 2021-11-18 | 26.16 | $25.88 | 617614 |
| 2021-11-17 | 26.20 | $25.64 | 724938 |
| 2021-11-16 | 26.27 | $25.77 | 596200 |
| 2021-11-15 | 26.33 | $26.03 | 400000 |
| 2021-11-12 | 26.36 | $25.98 | 571800 |
| 2021-11-11 | 26.39 | $26.00 | 326038 |
| 2021-11-10 | 26.42 | $26.11 | 526400 |
| 2021-11-09 | 26.44 | $26.05 | 303900 |
| 2021-11-08 | 26.47 | $26.25 | 397303 |
| 2021-11-05 | 26.47 | $26.59 | 605419 |
| 2021-11-04 | 26.43 | $26.45 | 404945 |
| 2021-11-03 | 26.40 | $26.76 | 532300 |
| 2021-11-02 | 26.33 | $26.78 | 498500 |
| 2021-11-01 | 26.26 | $26.95 | 698008 |
| 2021-10-29 | 26.17 | $26.59 | 1.5M |
| 2021-10-28 | 26.10 | $26.89 | 504910 |
| 2021-10-27 | 26.00 | $26.26 | 395703 |
| 2021-10-26 | 25.95 | $26.41 | 550941 |
| 2021-10-25 | 25.88 | $26.49 | 645809 |
| 2021-10-22 | 25.80 | $26.23 | 526218 |
| 2021-10-21 | 25.73 | $26.11 | 677300 |
| 2021-10-20 | 25.67 | $26.12 | 563525 |
| 2021-10-19 | 25.61 | $25.86 | 498600 |
| 2021-10-18 | 25.56 | $26.07 | 478900 |
| 2021-10-15 | 25.50 | $25.95 | 757600 |
| 2021-10-14 | 25.45 | $25.88 | 699701 |
| 2021-10-13 | 25.40 | $25.69 | 505012 |
| 2021-10-12 | 25.38 | $25.51 | 466141 |
| 2021-10-11 | 25.38 | $25.20 | 271315 |
| 2021-10-08 | 25.42 | $25.28 | 442548 |
| 2021-10-07 | 25.45 | $25.72 | 789521 |
| 2021-10-06 | 25.45 | $25.95 | 529231 |
| 2021-10-05 | 25.43 | $25.44 | 551549 |
| 2021-10-04 | 25.47 | $25.71 | 665700 |
| 2021-10-01 | 25.50 | $25.48 | 923300 |
| 2021-09-30 | 25.56 | $24.81 | 1.0M |
| 2021-09-29 | 25.69 | $24.93 | 680100 |
| 2021-09-28 | 25.83 | $24.97 | 767016 |
| 2021-09-27 | 25.97 | $24.96 | 656239 |
| 2021-09-24 | 26.12 | $24.86 | 846600 |
| 2021-09-23 | 26.29 | $25.31 | 636723 |
| 2021-09-22 | 26.42 | $25.54 | 822432 |
| 2021-09-21 | 26.54 | $25.41 | 594800 |
| 2021-09-20 | 26.67 | $25.42 | 1.0M |
| 2021-09-17 | 26.81 | $25.59 | 3.1M |
| 2021-09-16 | 26.93 | $26.45 | 585940 |
| 2021-09-15 | 26.97 | $26.49 | 705122 |
| 2021-09-14 | 27.00 | $26.42 | 974300 |
| 2021-09-13 | 27.04 | $26.93 | 692200 |
| 2021-09-10 | 27.04 | $26.26 | 936400 |
| 2021-09-09 | 27.09 | $26.81 | 992000 |
| 2021-09-08 | 27.09 | $27.63 | 874800 |
| 2021-09-07 | 27.01 | $27.59 | 677118 |
| 2021-09-03 | 26.93 | $27.82 | 644946 |
| 2021-09-02 | 26.83 | $27.91 | 739824 |
| 2021-09-01 | 26.71 | $27.44 | 536700 |
| 2021-08-31 | 26.63 | $27.40 | 1.0M |
| 2021-08-30 | 26.54 | $27.00 | 614604 |
| 2021-08-27 | 26.49 | $26.72 | 795700 |
| 2021-08-26 | 26.46 | $26.61 | 529717 |
| 2021-08-25 | 26.44 | $26.65 | 1.0M |
| 2021-08-24 | 26.41 | $26.54 | 1.2M |
| 2021-08-23 | 26.38 | $26.56 | 1.2M |
| 2021-08-20 | 26.35 | $26.33 | 751822 |
| 2021-08-19 | 26.33 | $25.91 | 601800 |
| 2021-08-18 | 26.35 | $25.86 | 1.1M |
| 2021-08-17 | 26.37 | $26.34 | 742400 |
| 2021-08-16 | 26.34 | $26.71 | 620601 |
| 2021-08-13 | 26.26 | $26.92 | 565200 |
| 2021-08-12 | 26.15 | $26.30 | 683300 |
| 2021-08-11 | 26.10 | $26.39 | 906244 |
| 2021-08-10 | 26.02 | $26.69 | 1.0M |
| 2021-08-09 | 25.91 | $27.04 | 635300 |
| 2021-08-06 | 25.74 | $26.82 | 781000 |
| 2021-08-05 | 25.59 | $26.83 | 815700 |
| 2021-08-04 | 25.43 | $26.32 | 889900 |
| 2021-08-03 | 25.30 | $25.91 | 973826 |
| 2021-08-02 | 25.21 | $25.53 | 796200 |
| 2021-07-30 | 25.14 | $26.02 | 1.9M |
| 2021-07-29 | 25.02 | $25.63 | 614317 |
| 2021-07-28 | 24.92 | $25.58 | 653105 |
| 2021-07-27 | 24.82 | $25.64 | 1.2M |
| 2021-07-26 | 24.70 | $25.39 | 548100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.48
2026-07-21
Close Price
$22.84
Vol: 1.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.87
Average
18.42
Maximum
27.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 22.48 | $22.84 | 1.0M |
| 2026-07-20 | 22.34 | $22.72 | 1.2M |
| 2026-07-17 | 22.19 | $22.80 | 1.8M |
| 2026-07-16 | 21.99 | $22.79 | 1.6M |
| 2026-07-15 | 21.77 | $21.82 | 1.2M |
| 2026-07-14 | 21.71 | $21.87 | 2.1M |
| 2026-07-13 | 21.63 | $21.94 | 1.5M |
| 2026-07-10 | 21.52 | $21.83 | 1.8M |
| 2026-07-09 | 21.41 | $21.61 | 3.6M |
| 2026-07-08 | 21.33 | $21.85 | 3.0M |
| 2026-07-07 | 21.19 | $21.40 | 1.6M |
| 2026-07-06 | 21.11 | $21.09 | 2.1M |
| 2026-07-02 | 21.09 | $21.25 | 2.8M |
| 2026-07-01 | 21.02 | $20.78 | 2.8M |
| 2026-06-30 | 21.05 | $20.67 | 1.9M |
| 2026-06-29 | 21.10 | $21.16 | 2.5M |
| 2026-06-26 | 21.05 | $21.21 | 4.7M |
| 2026-06-25 | 20.98 | $21.02 | 1.5M |
| 2026-06-24 | 20.95 | $21.09 | 2.2M |
| 2026-06-23 | 20.88 | $21.05 | 1.4M |
| 2026-06-22 | 20.82 | $20.75 | 1.9M |
| 2026-06-18 | 20.81 | $20.58 | 3.7M |
| 2026-06-17 | 20.83 | $20.38 | 1.3M |
| 2026-06-16 | 20.89 | $20.94 | 1.4M |
| 2026-06-15 | 20.84 | $20.79 | 1.5M |
| 2026-06-12 | 20.82 | $21.07 | 1.7M |
| 2026-06-11 | 20.73 | $20.90 | 1.4M |
| 2026-06-10 | 20.66 | $21.08 | 1.4M |
| 2026-06-09 | 20.55 | $20.94 | 1.6M |
| 2026-06-08 | 20.44 | $20.63 | 2.2M |
| 2026-06-05 | 20.37 | $20.58 | 1.8M |
| 2026-06-04 | 20.31 | $20.22 | 1.8M |
| 2026-06-03 | 20.31 | $20.18 | 1.5M |
| 2026-06-02 | 20.32 | $20.20 | 2.0M |
| 2026-06-01 | 20.32 | $19.86 | 1.1M |
| 2026-05-29 | 20.40 | $20.23 | 1.3M |
| 2026-05-28 | 20.41 | $20.34 | 1.3M |
| 2026-05-27 | 20.39 | $20.42 | 1.5M |
| 2026-05-26 | 20.36 | $20.62 | 2.2M |
| 2026-05-22 | 20.27 | $20.40 | 1.2M |
| 2026-05-21 | 20.22 | $20.41 | 2.0M |
| 2026-05-20 | 20.16 | $20.43 | 2.1M |
| 2026-05-19 | 20.08 | $20.27 | 1.3M |
| 2026-05-18 | 20.02 | $20.23 | 1.6M |
| 2026-05-15 | 19.95 | $19.89 | 2.0M |
| 2026-05-14 | 19.95 | $19.76 | 1.2M |
| 2026-05-13 | 19.98 | $19.82 | 1.3M |
| 2026-05-12 | 19.99 | $20.02 | 2.4M |
| 2026-05-11 | 19.97 | $20.00 | 1.8M |
| 2026-05-08 | 19.94 | $19.86 | 1.4M |
| 2026-05-07 | 19.94 | $19.86 | 2.2M |
| 2026-05-06 | 19.94 | $19.88 | 2.0M |
| 2026-05-05 | 19.93 | $19.77 | 1.3M |
| 2026-05-04 | 19.94 | $19.41 | 1.6M |
| 2026-05-01 | 20.03 | $19.64 | 2.2M |
| 2026-04-30 | 20.09 | $19.80 | 4.2M |
| 2026-04-29 | 20.11 | $19.93 | 3.2M |
| 2026-04-28 | 20.11 | $20.03 | 1.8M |
| 2026-04-27 | 20.09 | $19.96 | 2.0M |
| 2026-04-24 | 20.08 | $20.02 | 1.7M |
| 2026-04-23 | 20.05 | $20.06 | 2.9M |
| 2026-04-22 | 20.01 | $19.85 | 1.9M |
| 2026-04-21 | 20.00 | $20.14 | 2.6M |
| 2026-04-20 | 19.93 | $20.28 | 2.0M |
| 2026-04-17 | 19.82 | $20.36 | 3.0M |
| 2026-04-16 | 19.66 | $20.00 | 4.3M |
| 2026-04-15 | 19.56 | $20.14 | 2.2M |
| 2026-04-14 | 19.41 | $20.09 | 2.1M |
| 2026-04-13 | 19.25 | $19.80 | 2.2M |
| 2026-04-10 | 19.11 | $19.92 | 2.1M |
| 2026-04-09 | 18.94 | $19.74 | 3.8M |
| 2026-04-08 | 18.77 | $19.51 | 33.4M |
| 2026-04-07 | 18.62 | $18.87 | 8.5M |
| 2026-04-06 | 18.59 | $18.51 | 1.2M |
| 2026-04-02 | 18.62 | $18.62 | 1.2M |
| 2026-04-01 | 18.64 | $18.50 | 1.8M |
| 2026-03-31 | 18.69 | $18.27 | 1.6M |
| 2026-03-30 | 18.80 | $18.58 | 1.6M |
| 2026-03-27 | 18.86 | $18.46 | 1.2M |
| 2026-03-26 | 18.96 | $18.67 | 1.4M |
| 2026-03-25 | 19.02 | $18.63 | 1.4M |
| 2026-03-24 | 19.11 | $18.71 | 1.7M |
| 2026-03-23 | 19.19 | $18.63 | 2.0M |
| 2026-03-20 | 19.31 | $18.64 | 2.9M |
| 2026-03-19 | 19.44 | $19.36 | 2.0M |
| 2026-03-18 | 19.43 | $19.32 | 1.8M |
| 2026-03-17 | 19.44 | $19.74 | 2.6M |
| 2026-03-16 | 19.35 | $19.63 | 1.9M |
| 2026-03-13 | 19.27 | $19.31 | 2.3M |
| 2026-03-12 | 19.25 | $19.25 | 1.4M |
| 2026-03-11 | 19.24 | $18.97 | 1.0M |
| 2026-03-10 | 19.28 | $19.05 | 1.6M |
| 2026-03-09 | 19.31 | $19.27 | 1.4M |
| 2026-03-06 | 19.30 | $19.15 | 1.3M |
| 2026-03-05 | 19.31 | $19.05 | 1.9M |
| 2026-03-04 | 19.34 | $18.90 | 2.5M |
| 2026-03-03 | 19.41 | $19.07 | 2.5M |
| 2026-03-02 | 19.45 | $19.32 | 2.1M |
| 2026-02-27 | 19.45 | $19.39 | 2.3M |
| 2026-02-26 | 19.43 | $19.41 | 1.5M |
| 2026-02-25 | 19.39 | $19.40 | 1.2M |
| 2026-02-24 | 19.36 | $19.28 | 1.3M |
| 2026-02-23 | 19.34 | $18.97 | 2.3M |
| 2026-02-20 | 19.38 | $18.79 | 1.9M |
| 2026-02-19 | 19.46 | $18.69 | 4.3M |
| 2026-02-18 | 19.57 | $19.51 | 1.9M |
| 2026-02-17 | 19.53 | $19.85 | 1.1M |
| 2026-02-13 | 19.41 | $19.64 | 1.4M |
| 2026-02-12 | 19.31 | $19.36 | 1.8M |
| 2026-02-11 | 19.25 | $19.47 | 1.0M |
| 2026-02-10 | 19.15 | $19.59 | 1.1M |
| 2026-02-09 | 19.01 | $19.35 | 1.4M |
| 2026-02-06 | 18.89 | $19.26 | 1.6M |
| 2026-02-05 | 18.78 | $19.39 | 1.7M |
| 2026-02-04 | 18.61 | $18.91 | 3.3M |
| 2026-02-03 | 18.52 | $18.72 | 1.9M |
| 2026-02-02 | 18.46 | $18.30 | 1.8M |
| 2026-01-30 | 18.47 | $18.51 | 1.9M |
| 2026-01-29 | 18.44 | $18.37 | 1.5M |
| 2026-01-28 | 18.43 | $17.95 | 1.1M |
| 2026-01-27 | 18.50 | $18.31 | 1.4M |
| 2026-01-26 | 18.51 | $18.47 | 1.2M |
| 2026-01-23 | 18.49 | $18.53 | 1.3M |
| 2026-01-22 | 18.45 | $18.42 | 1.2M |
| 2026-01-21 | 18.42 | $18.69 | 1.9M |
| 2026-01-20 | 18.33 | $18.68 | 1.2M |
| 2026-01-16 | 18.23 | $18.71 | 1.4M |
| 2026-01-15 | 18.10 | $18.54 | 1.9M |
| 2026-01-14 | 17.99 | $18.46 | 1.9M |
| 2026-01-13 | 17.88 | $18.23 | 1.5M |
| 2026-01-12 | 17.79 | $17.96 | 2.3M |
| 2026-01-09 | 17.75 | $18.05 | 1.3M |
| 2026-01-08 | 17.69 | $18.21 | 2.3M |
| 2026-01-07 | 17.57 | $18.09 | 4.0M |
| 2026-01-06 | 17.47 | $17.73 | 2.7M |
| 2026-01-05 | 17.43 | $17.67 | 1.7M |
| 2026-01-02 | 17.39 | $17.46 | 2.0M |
| 2025-12-31 | 17.39 | $17.37 | 1.7M |
| 2025-12-30 | 17.41 | $17.54 | 1.3M |
| 2025-12-29 | 17.40 | $17.49 | 1.4M |
| 2025-12-26 | 17.40 | $17.50 | 1.3M |
| 2025-12-24 | 17.40 | $17.49 | 541542 |
| 2025-12-23 | 17.40 | $17.26 | 1.7M |
| 2025-12-22 | 17.45 | $17.49 | 1.6M |
| 2025-12-19 | 17.46 | $17.52 | 3.6M |
| 2025-12-18 | 17.47 | $17.45 | 1.9M |
| 2025-12-17 | 17.49 | $17.51 | 2.4M |
| 2025-12-16 | 17.51 | $17.57 | 2.5M |
| 2025-12-15 | 17.52 | $17.84 | 2.0M |
| 2025-12-12 | 17.47 | $17.67 | 1.5M |
| 2025-12-11 | 17.45 | $17.65 | 1.7M |
| 2025-12-10 | 17.44 | $17.60 | 2.6M |
| 2025-12-09 | 17.44 | $17.29 | 1.9M |
| 2025-12-08 | 17.50 | $17.29 | 2.0M |
| 2025-12-05 | 17.57 | $17.43 | 2.5M |
| 2025-12-04 | 17.63 | $17.53 | 1.9M |
| 2025-12-03 | 17.68 | $17.53 | 1.7M |
| 2025-12-02 | 17.73 | $17.43 | 2.3M |
| 2025-12-01 | 17.82 | $17.49 | 1.4M |
| 2025-11-28 | 17.91 | $17.57 | 1.0M |
| 2025-11-26 | 17.99 | $17.55 | 4.7M |
| 2025-11-25 | 18.10 | $17.73 | 6.3M |
| 2025-11-24 | 18.18 | $18.46 | 1.7M |
| 2025-11-21 | 18.13 | $18.30 | 1.2M |
| 2025-11-20 | 18.10 | $17.93 | 955034 |
| 2025-11-19 | 18.14 | $18.07 | 987223 |
| 2025-11-18 | 18.16 | $18.23 | 975200 |
| 2025-11-17 | 18.15 | $18.21 | 1.8M |
| 2025-11-14 | 18.15 | $18.33 | 1.9M |
| 2025-11-13 | 18.12 | $18.19 | 1.5M |
| 2025-11-12 | 18.11 | $18.11 | 1.4M |
| 2025-11-11 | 18.12 | $18.26 | 1.1M |
| 2025-11-10 | 18.10 | $18.10 | 982000 |
| 2025-11-07 | 18.11 | $18.11 | 1.2M |
| 2025-11-06 | 18.12 | $17.78 | 1.8M |
| 2025-11-05 | 18.21 | $18.03 | 1.6M |
| 2025-11-04 | 18.25 | $17.99 | 1.3M |
| 2025-11-03 | 18.31 | $18.15 | 1.9M |
| 2025-10-31 | 18.35 | $17.92 | 1.9M |
| 2025-10-30 | 18.44 | $17.75 | 4.2M |
| 2025-10-29 | 18.58 | $17.93 | 2.2M |
| 2025-10-28 | 18.71 | $18.52 | 1.5M |
| 2025-10-27 | 18.73 | $18.79 | 1.2M |
| 2025-10-24 | 18.70 | $18.72 | 872700 |
| 2025-10-23 | 18.67 | $18.73 | 832621 |
| 2025-10-22 | 18.64 | $18.74 | 1.1M |
| 2025-10-21 | 18.60 | $18.70 | 896536 |
| 2025-10-20 | 18.56 | $18.83 | 1.0M |
| 2025-10-17 | 18.48 | $18.57 | 1.9M |
| 2025-10-16 | 18.45 | $18.56 | 1.3M |
| 2025-10-15 | 18.41 | $18.48 | 2.2M |
| 2025-10-14 | 18.39 | $18.29 | 2.1M |
| 2025-10-13 | 18.40 | $18.18 | 1.4M |
| 2025-10-10 | 18.43 | $18.05 | 2.7M |
| 2025-10-09 | 18.49 | $18.34 | 1.4M |
| 2025-10-08 | 18.51 | $18.40 | 1.4M |
| 2025-10-07 | 18.51 | $18.56 | 1.7M |
| 2025-10-06 | 18.48 | $18.61 | 2.3M |
| 2025-10-03 | 18.43 | $18.68 | 2.1M |
| 2025-10-02 | 18.36 | $18.38 | 2.4M |
| 2025-10-01 | 18.33 | $18.35 | 2.6M |
| 2025-09-30 | 18.31 | $17.87 | 1.8M |
| 2025-09-29 | 18.39 | $17.86 | 2.3M |
| 2025-09-26 | 18.48 | $18.12 | 2.0M |
| 2025-09-25 | 18.53 | $17.91 | 1.8M |
| 2025-09-24 | 18.63 | $18.06 | 1.5M |
| 2025-09-23 | 18.71 | $18.30 | 1.1M |
| 2025-09-22 | 18.75 | $18.28 | 1.1M |
| 2025-09-19 | 18.80 | $18.33 | 2.7M |
| 2025-09-18 | 18.85 | $18.55 | 1.2M |
| 2025-09-17 | 18.85 | $18.44 | 1.2M |
| 2025-09-16 | 18.88 | $18.50 | 1.3M |
| 2025-09-15 | 18.89 | $18.60 | 1.4M |
| 2025-09-12 | 18.88 | $18.78 | 761800 |
| 2025-09-11 | 18.82 | $18.76 | 877200 |
| 2025-09-10 | 18.76 | $18.62 | 949546 |
| 2025-09-09 | 18.71 | $18.55 | 1.6M |
| 2025-09-08 | 18.67 | $18.54 | 946700 |
| 2025-09-05 | 18.61 | $18.68 | 995887 |
| 2025-09-04 | 18.52 | $18.48 | 1.6M |
| 2025-09-03 | 18.44 | $18.61 | 1.5M |
| 2025-09-02 | 18.33 | $18.46 | 2.0M |
| 2025-08-29 | 18.22 | $18.59 | 1.5M |
| 2025-08-28 | 18.07 | $18.45 | 1.1M |
| 2025-08-27 | 17.91 | $18.38 | 1.2M |
| 2025-08-26 | 17.74 | $18.31 | 1.9M |
| 2025-08-25 | 17.56 | $18.22 | 1.3M |
| 2025-08-22 | 17.36 | $18.24 | 3.9M |
| 2025-08-21 | 17.13 | $17.80 | 4.1M |
| 2025-08-20 | 16.94 | $17.39 | 2.0M |
| 2025-08-19 | 16.82 | $17.11 | 1.4M |
| 2025-08-18 | 16.73 | $16.60 | 1.1M |
| 2025-08-15 | 16.73 | $16.78 | 1.2M |
| 2025-08-14 | 16.69 | $16.71 | 1.2M |
| 2025-08-13 | 16.66 | $16.74 | 2.4M |
| 2025-08-12 | 16.62 | $16.67 | 927438 |
| 2025-08-11 | 16.58 | $16.64 | 990248 |
| 2025-08-08 | 16.54 | $16.81 | 838928 |
| 2025-08-07 | 16.46 | $16.86 | 1.3M |
| 2025-08-06 | 16.36 | $16.75 | 1.4M |
| 2025-08-05 | 16.26 | $16.88 | 2.1M |
| 2025-08-04 | 16.12 | $16.72 | 2.5M |
| 2025-08-01 | 15.98 | $16.23 | 1.6M |
| 2025-07-31 | 15.93 | $16.24 | 2.8M |
| 2025-07-30 | 15.87 | $15.91 | 1.9M |
| 2025-07-29 | 15.88 | $16.10 | 1.2M |
| 2025-07-28 | 15.84 | $15.77 | 1.0M |
| 2025-07-25 | 15.86 | $15.88 | 661200 |
| 2025-07-24 | 15.87 | $15.84 | 686139 |
| 2025-07-23 | 15.88 | $15.87 | 780700 |
| 2025-07-22 | 15.89 | $16.02 | 1.4M |
| 2025-07-21 | 15.88 | $15.77 | 865446 |
| 2025-07-18 | 15.91 | $15.77 | 1.7M |
| 2025-07-17 | 15.95 | $15.75 | 2.2M |
| 2025-07-16 | 16.00 | $15.88 | 1.5M |
| 2025-07-15 | 16.04 | $15.75 | 1.3M |
| 2025-07-14 | 16.10 | $16.14 | 1.4M |
| 2025-07-11 | 16.09 | $16.03 | 1.2M |
| 2025-07-10 | 16.11 | $16.02 | 1.6M |
| 2025-07-09 | 16.13 | $15.86 | 1.2M |
| 2025-07-08 | 16.18 | $15.92 | 1.0M |
| 2025-07-07 | 16.24 | $16.05 | 1.2M |
| 2025-07-03 | 16.27 | $16.34 | 731300 |
| 2025-07-02 | 16.25 | $16.20 | 1.6M |
| 2025-07-01 | 16.25 | $16.31 | 1.5M |
| 2025-06-30 | 16.23 | $16.05 | 1.5M |
| 2025-06-27 | 16.27 | $16.16 | 2.3M |
| 2025-06-26 | 16.28 | $16.23 | 1.7M |
| 2025-06-25 | 16.28 | $16.11 | 1.8M |
| 2025-06-24 | 16.31 | $16.36 | 1.6M |
| 2025-06-23 | 16.28 | $16.59 | 2.0M |
| 2025-06-20 | 16.21 | $16.29 | 2.1M |
| 2025-06-18 | 16.18 | $16.26 | 1.9M |
| 2025-06-17 | 16.15 | $16.20 | 1.6M |
| 2025-06-16 | 16.14 | $16.02 | 1.5M |
| 2025-06-13 | 16.16 | $16.12 | 1.2M |
| 2025-06-12 | 16.16 | $16.31 | 958000 |
| 2025-06-11 | 16.12 | $16.32 | 1.1M |
| 2025-06-10 | 16.07 | $16.28 | 1.4M |
| 2025-06-09 | 16.02 | $16.31 | 1.3M |
| 2025-06-06 | 15.96 | $16.19 | 994200 |
| 2025-06-05 | 15.91 | $16.12 | 1.6M |
| 2025-06-04 | 15.87 | $15.97 | 1.6M |
| 2025-06-03 | 15.86 | $16.08 | 1.8M |
| 2025-06-02 | 15.82 | $16.02 | 5.4M |
| 2025-05-30 | 15.78 | $15.91 | 1.4M |
| 2025-05-29 | 15.77 | $15.95 | 1.7M |
| 2025-05-28 | 15.74 | $15.76 | 4.3M |
| 2025-05-27 | 15.76 | $15.73 | 3.5M |
| 2025-05-23 | 15.78 | $15.46 | 3.0M |
| 2025-05-22 | 15.86 | $15.43 | 2.0M |
| 2025-05-21 | 15.96 | $15.57 | 1.7M |
| 2025-05-20 | 16.06 | $15.96 | 2.2M |
| 2025-05-19 | 16.08 | $16.17 | 1.4M |
| 2025-05-16 | 16.06 | $16.15 | 1.9M |
| 2025-05-15 | 16.05 | $16.15 | 1.8M |
| 2025-05-14 | 16.03 | $15.79 | 916004 |
| 2025-05-13 | 16.08 | $15.97 | 1.1M |
| 2025-05-12 | 16.11 | $16.28 | 1.0M |
| 2025-05-09 | 16.07 | $16.33 | 804900 |
| 2025-05-08 | 16.02 | $16.28 | 1.3M |
| 2025-05-07 | 15.97 | $16.27 | 2.1M |
| 2025-05-06 | 15.92 | $15.97 | 965405 |
| 2025-05-05 | 15.92 | $16.03 | 1.1M |
| 2025-05-02 | 15.91 | $16.20 | 1.4M |
| 2025-05-01 | 15.87 | $15.86 | 2.0M |
| 2025-04-30 | 15.88 | $16.18 | 1.7M |
| 2025-04-29 | 15.84 | $16.05 | 2.6M |
| 2025-04-28 | 15.82 | $15.97 | 1.0M |
| 2025-04-25 | 15.81 | $15.93 | 588618 |
| 2025-04-24 | 15.80 | $15.94 | 740821 |
| 2025-04-23 | 15.80 | $16.09 | 908300 |
| 2025-04-22 | 15.77 | $16.15 | 1.6M |
| 2025-04-21 | 15.72 | $15.94 | 1.3M |
| 2025-04-17 | 15.70 | $16.09 | 746334 |
| 2025-04-16 | 15.66 | $15.95 | 1.2M |
| 2025-04-15 | 15.64 | $15.77 | 781727 |
| 2025-04-14 | 15.66 | $15.62 | 1.5M |
| 2025-04-11 | 15.71 | $15.07 | 1.3M |
| 2025-04-10 | 15.89 | $14.90 | 2.5M |
| 2025-04-09 | 16.14 | $15.36 | 3.4M |
| 2025-04-08 | 16.33 | $14.72 | 2.5M |
| 2025-04-07 | 16.69 | $15.30 | 2.3M |
| 2025-04-04 | 16.98 | $16.18 | 1.8M |
| 2025-04-03 | 17.13 | $16.72 | 1.7M |
| 2025-04-02 | 17.20 | $17.13 | 1.3M |
| 2025-04-01 | 17.18 | $17.10 | 1.2M |
| 2025-03-31 | 17.17 | $17.04 | 1.8M |
| 2025-03-28 | 17.17 | $16.97 | 1.4M |
| 2025-03-27 | 17.18 | $17.05 | 1.8M |
| 2025-03-26 | 17.18 | $17.15 | 3.5M |
| 2025-03-25 | 17.15 | $16.80 | 3.4M |
| 2025-03-24 | 17.19 | $17.20 | 1.1M |
| 2025-03-21 | 17.15 | $16.86 | 2.4M |
| 2025-03-20 | 17.17 | $17.17 | 908417 |
| 2025-03-19 | 17.13 | $17.25 | 1.2M |
| 2025-03-18 | 17.06 | $17.21 | 1.5M |
| 2025-03-17 | 16.99 | $17.11 | 984603 |
| 2025-03-14 | 16.92 | $17.06 | 938500 |
| 2025-03-13 | 16.86 | $16.66 | 782432 |
| 2025-03-12 | 16.86 | $16.68 | 1.6M |
| 2025-03-11 | 16.87 | $16.92 | 2.1M |
| 2025-03-10 | 16.81 | $16.96 | 1.9M |
| 2025-03-07 | 16.74 | $16.97 | 1.4M |
| 2025-03-06 | 16.66 | $16.86 | 1.3M |
| 2025-03-05 | 16.58 | $16.84 | 988528 |
| 2025-03-04 | 16.49 | $16.73 | 882200 |
| 2025-03-03 | 16.41 | $16.84 | 841817 |
| 2025-02-28 | 16.29 | $16.85 | 1.5M |
| 2025-02-27 | 16.15 | $16.81 | 1.4M |
| 2025-02-26 | 16.00 | $16.64 | 1.2M |
| 2025-02-25 | 15.85 | $16.53 | 1.1M |
| 2025-02-24 | 15.71 | $16.22 | 977748 |
| 2025-02-21 | 15.60 | $15.96 | 1.0M |
| 2025-02-20 | 15.54 | $16.03 | 1.4M |
| 2025-02-19 | 15.45 | $15.55 | 814322 |
| 2025-02-18 | 15.45 | $15.68 | 1.3M |
| 2025-02-14 | 15.42 | $15.35 | 1.1M |
| 2025-02-13 | 15.46 | $15.62 | 1.2M |
| 2025-02-12 | 15.45 | $15.21 | 810600 |
| 2025-02-11 | 15.53 | $15.49 | 759205 |
| 2025-02-10 | 15.56 | $15.38 | 931600 |
| 2025-02-07 | 15.62 | $15.52 | 1.8M |
| 2025-02-06 | 15.66 | $15.80 | 1.0M |
| 2025-02-05 | 15.65 | $15.68 | 913510 |
| 2025-02-04 | 15.66 | $15.59 | 764225 |
| 2025-02-03 | 15.69 | $15.63 | 911600 |
| 2025-01-31 | 15.73 | $15.74 | 2.0M |
| 2025-01-30 | 15.74 | $15.78 | 2.3M |
| 2025-01-29 | 15.76 | $15.80 | 619500 |
| 2025-01-28 | 15.77 | $16.17 | 885501 |
| 2025-01-27 | 15.70 | $16.34 | 1.3M |
| 2025-01-24 | 15.59 | $16.04 | 1.4M |
| 2025-01-23 | 15.53 | $15.85 | 1.1M |
| 2025-01-22 | 15.50 | $15.67 | 795453 |
| 2025-01-21 | 15.50 | $16.04 | 619300 |
| 2025-01-17 | 15.43 | $15.75 | 781800 |
| 2025-01-16 | 15.41 | $15.87 | 596849 |
| 2025-01-15 | 15.37 | $15.64 | 866700 |
| 2025-01-14 | 15.37 | $15.48 | 965221 |
| 2025-01-13 | 15.41 | $15.31 | 1.1M |
| 2025-01-10 | 15.49 | $15.20 | 1.1M |
| 2025-01-08 | 15.61 | $15.56 | 1.1M |
| 2025-01-07 | 15.68 | $15.59 | 835900 |
| 2025-01-06 | 15.75 | $15.70 | 1.1M |
| 2025-01-03 | 15.82 | $15.85 | 782046 |
| 2025-01-02 | 15.86 | $15.69 | 945200 |
| 2024-12-31 | 15.95 | $15.86 | 1.1M |
| 2024-12-30 | 16.03 | $15.93 | 806300 |
| 2024-12-27 | 16.10 | $15.94 | 755500 |
| 2024-12-26 | 16.19 | $16.16 | 705646 |
| 2024-12-24 | 16.24 | $16.13 | 370702 |
| 2024-12-23 | 16.31 | $16.02 | 885000 |
| 2024-12-20 | 16.42 | $16.07 | 4.2M |
| 2024-12-19 | 16.54 | $15.86 | 2.0M |
| 2024-12-18 | 16.73 | $16.16 | 2.1M |
| 2024-12-17 | 16.88 | $16.77 | 1.2M |
| 2024-12-16 | 16.93 | $16.90 | 668923 |
| 2024-12-13 | 16.96 | $16.90 | 801741 |
| 2024-12-12 | 17.00 | $16.94 | 1.4M |
| 2024-12-11 | 17.03 | $16.89 | 1.2M |
| 2024-12-10 | 17.09 | $17.03 | 763600 |
| 2024-12-09 | 17.12 | $17.20 | 807100 |
| 2024-12-06 | 17.13 | $17.24 | 834512 |
| 2024-12-05 | 17.13 | $17.13 | 1.0M |
| 2024-12-04 | 17.15 | $17.18 | 970909 |
| 2024-12-03 | 17.17 | $17.17 | 1.1M |
| 2024-12-02 | 17.20 | $17.28 | 751100 |
| 2024-11-29 | 17.20 | $17.51 | 645606 |
| 2024-11-27 | 17.16 | $17.52 | 924900 |
| 2024-11-26 | 17.12 | $17.44 | 980700 |
| 2024-11-25 | 17.08 | $17.38 | 1.1M |
| 2024-11-22 | 17.06 | $17.25 | 697834 |
| 2024-11-21 | 17.06 | $17.18 | 781000 |
| 2024-11-20 | 17.07 | $17.04 | 583200 |
| 2024-11-19 | 17.12 | $17.05 | 2.1M |
| 2024-11-18 | 17.18 | $17.07 | 732299 |
| 2024-11-15 | 17.24 | $17.20 | 1.1M |
| 2024-11-14 | 17.29 | $16.93 | 1.2M |
| 2024-11-13 | 17.41 | $17.02 | 1.3M |
| 2024-11-12 | 17.53 | $17.20 | 1.7M |
| 2024-11-11 | 17.63 | $17.62 | 782600 |
| 2024-11-08 | 17.66 | $17.64 | 1.5M |
| 2024-11-07 | 17.69 | $17.53 | 1.3M |
| 2024-11-06 | 17.75 | $17.70 | 2.2M |
| 2024-11-05 | 17.78 | $17.64 | 1.1M |
| 2024-11-04 | 17.84 | $17.54 | 837900 |
| 2024-11-01 | 17.93 | $17.46 | 1.2M |
| 2024-10-31 | 18.05 | $17.59 | 1.4M |
| 2024-10-30 | 18.16 | $18.11 | 1.3M |
| 2024-10-29 | 18.18 | $18.00 | 783513 |
| 2024-10-28 | 18.23 | $18.05 | 999546 |
| 2024-10-25 | 18.27 | $17.79 | 858115 |
| 2024-10-24 | 18.38 | $18.10 | 831930 |
| 2024-10-23 | 18.44 | $18.24 | 883000 |
| 2024-10-22 | 18.48 | $18.35 | 722609 |
| 2024-10-21 | 18.50 | $18.38 | 573500 |
| 2024-10-18 | 18.52 | $18.71 | 827900 |
| 2024-10-17 | 18.48 | $18.61 | 946600 |
| 2024-10-16 | 18.44 | $18.68 | 872851 |
| 2024-10-15 | 18.39 | $18.53 | 1.1M |
| 2024-10-14 | 18.36 | $18.31 | 333517 |
| 2024-10-11 | 18.37 | $18.14 | 614539 |
| 2024-10-10 | 18.42 | $18.07 | 977403 |
| 2024-10-09 | 18.49 | $18.13 | 1.1M |
| 2024-10-08 | 18.55 | $18.20 | 1.0M |
| 2024-10-07 | 18.62 | $18.09 | 1.1M |
| 2024-10-04 | 18.72 | $18.17 | 769112 |
| 2024-10-03 | 18.81 | $18.42 | 711911 |
| 2024-10-02 | 18.87 | $18.47 | 1.1M |
| 2024-10-01 | 18.92 | $18.66 | 1.2M |
| 2024-09-30 | 18.94 | $18.95 | 1.8M |
| 2024-09-27 | 18.90 | $18.84 | 1.2M |
| 2024-09-26 | 18.87 | $18.73 | 951705 |
| 2024-09-25 | 18.86 | $18.65 | 694439 |
| 2024-09-24 | 18.86 | $18.80 | 774300 |
| 2024-09-23 | 18.84 | $18.92 | 782400 |
| 2024-09-20 | 18.77 | $18.73 | 2.6M |
| 2024-09-19 | 18.74 | $18.76 | 712447 |
| 2024-09-18 | 18.70 | $18.77 | 1.2M |
| 2024-09-17 | 18.64 | $18.58 | 1.7M |
| 2024-09-16 | 18.61 | $18.72 | 932000 |
| 2024-09-13 | 18.54 | $18.64 | 871235 |
| 2024-09-12 | 18.48 | $18.30 | 996726 |
| 2024-09-11 | 18.48 | $18.36 | 847600 |
| 2024-09-10 | 18.46 | $18.38 | 1.3M |
| 2024-09-09 | 18.43 | $18.29 | 1.3M |
| 2024-09-06 | 18.42 | $18.25 | 691008 |
| 2024-09-05 | 18.41 | $18.22 | 836645 |
| 2024-09-04 | 18.40 | $18.44 | 1.1M |
| 2024-09-03 | 18.35 | $18.36 | 974500 |
| 2024-08-30 | 18.29 | $18.30 | 1.3M |
| 2024-08-29 | 18.24 | $18.11 | 1.0M |
| 2024-08-28 | 18.22 | $18.36 | 944300 |
| 2024-08-27 | 18.14 | $18.48 | 1.1M |
| 2024-08-26 | 18.02 | $18.48 | 1.2M |
| 2024-08-23 | 17.88 | $18.17 | 850533 |
| 2024-08-22 | 17.78 | $17.95 | 615447 |
| 2024-08-21 | 17.71 | $17.95 | 867600 |
| 2024-08-20 | 17.62 | $17.66 | 1.1M |
| 2024-08-19 | 17.58 | $17.78 | 743267 |
| 2024-08-16 | 17.51 | $17.55 | 880800 |
| 2024-08-15 | 17.47 | $17.42 | 736927 |
| 2024-08-14 | 17.45 | $17.41 | 1.1M |
| 2024-08-13 | 17.43 | $17.17 | 1.1M |
| 2024-08-12 | 17.45 | $17.01 | 753836 |
| 2024-08-09 | 17.51 | $17.24 | 620632 |
| 2024-08-08 | 17.53 | $17.16 | 819100 |
| 2024-08-07 | 17.56 | $17.12 | 1.2M |
| 2024-08-06 | 17.61 | $17.20 | 1.7M |
| 2024-08-05 | 17.65 | $16.75 | 1.6M |
| 2024-08-02 | 17.78 | $17.18 | 1.3M |
| 2024-08-01 | 17.85 | $17.32 | 1.5M |
| 2024-07-31 | 17.89 | $17.41 | 1.8M |
| 2024-07-30 | 17.91 | $17.97 | 2.3M |
| 2024-07-29 | 17.81 | $18.03 | 948847 |
| 2024-07-26 | 17.69 | $18.02 | 1.0M |
| 2024-07-25 | 17.54 | $17.67 | 1.5M |
| 2024-07-24 | 17.43 | $17.65 | 2.9M |
| 2024-07-23 | 17.31 | $17.68 | 998900 |
| 2024-07-22 | 17.17 | $17.40 | 1.1M |
| 2024-07-19 | 17.05 | $17.28 | 795411 |
| 2024-07-18 | 16.94 | $17.33 | 866601 |
| 2024-07-17 | 16.79 | $17.43 | 1.9M |
| 2024-07-16 | 16.60 | $17.27 | 1.1M |
| 2024-07-15 | 16.41 | $17.00 | 966035 |
| 2024-07-12 | 16.24 | $16.83 | 957500 |
| 2024-07-11 | 16.08 | $16.64 | 1.5M |
| 2024-07-10 | 15.93 | $16.00 | 2.1M |
| 2024-07-09 | 15.89 | $15.92 | 781730 |
| 2024-07-08 | 15.86 | $15.98 | 680600 |
| 2024-07-05 | 15.81 | $15.81 | 626900 |
| 2024-07-03 | 15.79 | $15.76 | 330600 |
| 2024-07-02 | 15.77 | $15.82 | 823000 |
| 2024-07-01 | 15.74 | $15.64 | 912400 |
| 2024-06-28 | 15.74 | $15.87 | 2.8M |
| 2024-06-27 | 15.69 | $15.78 | 874200 |
| 2024-06-26 | 15.65 | $15.56 | 1.6M |
| 2024-06-25 | 15.65 | $15.93 | 1.4M |
| 2024-06-24 | 15.57 | $16.03 | 1.1M |
| 2024-06-21 | 15.46 | $15.73 | 2.3M |
| 2024-06-20 | 15.39 | $15.59 | 1.7M |
| 2024-06-18 | 15.33 | $15.44 | 953200 |
| 2024-06-17 | 15.30 | $15.34 | 709900 |
| 2024-06-14 | 15.29 | $15.28 | 587113 |
| 2024-06-13 | 15.29 | $15.45 | 584222 |
| 2024-06-12 | 15.24 | $15.32 | 1.6M |
| 2024-06-11 | 15.22 | $15.06 | 1.4M |
| 2024-06-10 | 15.26 | $15.19 | 1.1M |
| 2024-06-07 | 15.26 | $15.16 | 1.1M |
| 2024-06-06 | 15.28 | $15.23 | 1.2M |
| 2024-06-05 | 15.28 | $15.08 | 1.4M |
| 2024-06-04 | 15.32 | $15.35 | 910040 |
| 2024-06-03 | 15.30 | $15.32 | 674164 |
| 2024-05-31 | 15.29 | $15.35 | 1.0M |
| 2024-05-30 | 15.27 | $15.10 | 823633 |
| 2024-05-29 | 15.29 | $14.75 | 898282 |
| 2024-05-28 | 15.40 | $14.96 | 902322 |
| 2024-05-24 | 15.47 | $15.10 | 576724 |
| 2024-05-23 | 15.53 | $15.21 | 757478 |
| 2024-05-22 | 15.57 | $15.52 | 678035 |
| 2024-05-21 | 15.56 | $15.68 | 716600 |
| 2024-05-20 | 15.50 | $15.65 | 675002 |
| 2024-05-17 | 15.44 | $15.69 | 690100 |
| 2024-05-16 | 15.36 | $15.65 | 721528 |
| 2024-05-15 | 15.28 | $15.68 | 1.2M |
| 2024-05-14 | 15.17 | $15.49 | 1.6M |
| 2024-05-13 | 15.09 | $15.35 | 762400 |
| 2024-05-10 | 15.02 | $15.24 | 756200 |
| 2024-05-09 | 14.96 | $15.23 | 1.2M |
| 2024-05-08 | 14.90 | $15.01 | 1.2M |
| 2024-05-07 | 14.87 | $15.18 | 1.1M |
| 2024-05-06 | 14.80 | $15.41 | 743700 |
| 2024-05-03 | 14.68 | $15.23 | 853423 |
| 2024-05-02 | 14.57 | $15.24 | 2.4M |
| 2024-05-01 | 14.44 | $14.62 | 1.6M |
| 2024-04-30 | 14.42 | $14.56 | 1.4M |
| 2024-04-29 | 14.41 | $14.66 | 935900 |
| 2024-04-26 | 14.38 | $14.33 | 863403 |
| 2024-04-25 | 14.42 | $14.35 | 1.1M |
| 2024-04-24 | 14.46 | $14.44 | 969113 |
| 2024-04-23 | 14.49 | $14.55 | 915541 |
| 2024-04-22 | 14.51 | $14.57 | 801600 |
| 2024-04-19 | 14.52 | $14.50 | 1.0M |
| 2024-04-18 | 14.55 | $14.32 | 1.4M |
| 2024-04-17 | 14.63 | $14.29 | 830300 |
| 2024-04-16 | 14.72 | $14.36 | 994933 |
| 2024-04-15 | 14.82 | $14.46 | 1.1M |
| 2024-04-12 | 14.91 | $14.67 | 906665 |
| 2024-04-11 | 14.97 | $14.75 | 1.1M |
| 2024-04-10 | 15.03 | $14.69 | 1.4M |
| 2024-04-09 | 15.11 | $15.37 | 1.6M |
| 2024-04-08 | 15.05 | $15.19 | 836235 |
| 2024-04-05 | 15.03 | $15.06 | 769700 |
| 2024-04-04 | 15.03 | $14.88 | 1.2M |
| 2024-04-03 | 15.07 | $14.85 | 1.4M |
| 2024-04-02 | 15.13 | $15.06 | 1.1M |
| 2024-04-01 | 15.14 | $15.47 | 1.1M |
| 2024-03-28 | 15.08 | $15.67 | 1.6M |
| 2024-03-27 | 14.96 | $15.44 | 1.4M |
| 2024-03-26 | 14.87 | $15.18 | 1.6M |
| 2024-03-25 | 14.83 | $15.11 | 1.3M |
| 2024-03-22 | 14.79 | $15.02 | 1.4M |
| 2024-03-21 | 14.77 | $15.16 | 1.1M |
| 2024-03-20 | 14.72 | $15.11 | 1.7M |
| 2024-03-19 | 14.66 | $14.94 | 1.3M |
| 2024-03-18 | 14.64 | $14.97 | 2.0M |
| 2024-03-15 | 14.61 | $14.90 | 3.9M |
| 2024-03-14 | 14.60 | $14.74 | 2.4M |
| 2024-03-13 | 14.61 | $14.80 | 3.6M |
| 2024-03-12 | 14.62 | $14.79 | 2.3M |
| 2024-03-11 | 14.63 | $14.79 | 1.2M |
| 2024-03-08 | 14.65 | $14.81 | 1.8M |
| 2024-03-07 | 14.67 | $14.70 | 1.4M |
| 2024-03-06 | 14.72 | $14.76 | 1.0M |
| 2024-03-05 | 14.77 | $14.67 | 1.3M |
| 2024-03-04 | 14.85 | $15.04 | 859300 |
| 2024-03-01 | 14.86 | $15.08 | 1.2M |
| 2024-02-29 | 14.87 | $14.91 | 1.8M |
| 2024-02-28 | 14.93 | $14.72 | 1.4M |
| 2024-02-27 | 15.03 | $14.91 | 1.7M |
| 2024-02-26 | 15.11 | $14.56 | 1.2M |
| 2024-02-23 | 15.28 | $14.79 | 1.9M |
| 2024-02-22 | 15.44 | $14.89 | 3.4M |
| 2024-02-21 | 15.60 | $15.67 | 2.3M |
| 2024-02-20 | 15.62 | $15.51 | 1.3M |
| 2024-02-16 | 15.69 | $15.63 | 1.2M |
| 2024-02-15 | 15.74 | $15.81 | 1.1M |
| 2024-02-14 | 15.76 | $15.34 | 1.5M |
| 2024-02-13 | 15.88 | $15.41 | 1.7M |
| 2024-02-12 | 16.02 | $15.98 | 839200 |
| 2024-02-09 | 16.05 | $15.98 | 871014 |
| 2024-02-08 | 16.10 | $16.04 | 1.4M |
| 2024-02-07 | 16.14 | $15.87 | 772720 |
| 2024-02-06 | 16.22 | $16.03 | 735032 |
| 2024-02-05 | 16.28 | $15.81 | 714500 |
| 2024-02-02 | 16.41 | $16.14 | 1.1M |
| 2024-02-01 | 16.48 | $16.46 | 1.2M |
| 2024-01-31 | 16.49 | $16.07 | 1.1M |
| 2024-01-30 | 16.60 | $16.32 | 702300 |
| 2024-01-29 | 16.66 | $16.52 | 1.5M |
| 2024-01-26 | 16.70 | $16.34 | 561453 |
| 2024-01-25 | 16.78 | $16.49 | 775507 |
| 2024-01-24 | 16.84 | $16.43 | 861121 |
| 2024-01-23 | 16.92 | $16.75 | 574320 |
| 2024-01-22 | 16.95 | $16.75 | 671900 |
| 2024-01-19 | 16.98 | $16.64 | 817972 |
| 2024-01-18 | 17.04 | $16.45 | 702319 |
| 2024-01-17 | 17.15 | $16.57 | 885528 |
| 2024-01-16 | 17.25 | $16.89 | 675000 |
| 2024-01-12 | 17.30 | $16.97 | 616700 |
| 2024-01-11 | 17.33 | $16.94 | 850500 |
| 2024-01-10 | 17.38 | $17.07 | 976000 |
| 2024-01-09 | 17.40 | $17.12 | 906111 |
| 2024-01-08 | 17.42 | $17.35 | 1.1M |
| 2024-01-05 | 17.39 | $16.73 | 974600 |
| 2024-01-04 | 17.48 | $16.82 | 977400 |
| 2024-01-03 | 17.56 | $17.02 | 1.2M |
| 2024-01-02 | 17.61 | $17.55 | 1.2M |
| 2023-12-29 | 17.55 | $17.22 | 1.2M |
| 2023-12-28 | 17.55 | $17.46 | 954006 |
| 2023-12-27 | 17.50 | $17.46 | 722215 |
| 2023-12-26 | 17.43 | $17.48 | 534126 |
| 2023-12-22 | 17.35 | $17.33 | 729200 |
| 2023-12-21 | 17.28 | $17.24 | 680500 |
| 2023-12-20 | 17.22 | $17.04 | 1.0M |
| 2023-12-19 | 17.18 | $17.26 | 1.1M |
| 2023-12-18 | 17.09 | $17.13 | 1.3M |
| 2023-12-15 | 17.00 | $17.19 | 2.0M |
| 2023-12-14 | 16.89 | $17.39 | 1.4M |
| 2023-12-13 | 16.71 | $17.08 | 2.0M |
| 2023-12-12 | 16.56 | $16.43 | 639925 |
| 2023-12-11 | 16.52 | $16.50 | 720233 |
| 2023-12-08 | 16.46 | $16.38 | 881364 |
| 2023-12-07 | 16.42 | $16.51 | 1.7M |
| 2023-12-06 | 16.33 | $16.63 | 1.5M |
| 2023-12-05 | 16.21 | $16.46 | 1.1M |
| 2023-12-04 | 16.09 | $16.50 | 1.1M |
| 2023-12-01 | 15.95 | $16.44 | 1.0M |
| 2023-11-30 | 15.79 | $16.00 | 1.2M |
| 2023-11-29 | 15.69 | $15.87 | 1.1M |
| 2023-11-28 | 15.61 | $15.84 | 1.4M |
| 2023-11-27 | 15.52 | $15.87 | 1.2M |
| 2023-11-24 | 15.40 | $15.88 | 293101 |
| 2023-11-22 | 15.26 | $15.81 | 979847 |
| 2023-11-21 | 15.11 | $15.60 | 1.2M |
| 2023-11-20 | 14.99 | $15.32 | 973920 |
| 2023-11-17 | 14.89 | $15.30 | 984400 |
| 2023-11-16 | 14.79 | $15.41 | 915630 |
| 2023-11-15 | 14.65 | $15.31 | 1.3M |
| 2023-11-14 | 14.50 | $15.23 | 1.9M |
| 2023-11-13 | 14.35 | $14.53 | 1.3M |
| 2023-11-10 | 14.32 | $14.53 | 709710 |
| 2023-11-09 | 14.29 | $14.34 | 722446 |
| 2023-11-08 | 14.30 | $14.62 | 678128 |
| 2023-11-07 | 14.24 | $14.57 | 715329 |
| 2023-11-06 | 14.19 | $14.78 | 830900 |
| 2023-11-03 | 14.09 | $14.94 | 1.4M |
| 2023-11-02 | 13.94 | $14.36 | 3.6M |
| 2023-11-01 | 13.88 | $14.09 | 2.0M |
| 2023-10-31 | 13.88 | $14.15 | 1.4M |
| 2023-10-30 | 13.87 | $13.97 | 1.1M |
| 2023-10-27 | 13.90 | $13.78 | 939022 |
| 2023-10-26 | 13.97 | $13.92 | 1.1M |
| 2023-10-25 | 14.03 | $13.78 | 872008 |
| 2023-10-24 | 14.13 | $14.10 | 1.4M |
| 2023-10-23 | 14.18 | $14.03 | 786900 |
| 2023-10-20 | 14.25 | $14.05 | 907430 |
| 2023-10-19 | 14.33 | $14.16 | 1.0M |
| 2023-10-18 | 14.41 | $14.70 | 1.3M |
| 2023-10-17 | 14.39 | $14.92 | 1.5M |
| 2023-10-16 | 14.32 | $14.61 | 1.2M |
| 2023-10-13 | 14.30 | $14.46 | 756430 |
| 2023-10-12 | 14.32 | $14.69 | 930300 |
| 2023-10-11 | 14.29 | $14.91 | 825416 |
| 2023-10-10 | 14.22 | $14.52 | 922600 |
| 2023-10-09 | 14.21 | $14.60 | 797926 |
| 2023-10-06 | 14.20 | $14.26 | 624936 |
| 2023-10-05 | 14.26 | $14.22 | 835951 |
| 2023-10-04 | 14.33 | $14.26 | 1.0M |
| 2023-10-03 | 14.42 | $14.05 | 893200 |
| 2023-10-02 | 14.57 | $14.33 | 1.6M |
| 2023-09-29 | 14.69 | $14.30 | 1.1M |
| 2023-09-28 | 14.83 | $14.13 | 906700 |
| 2023-09-27 | 15.04 | $14.37 | 1.5M |
| 2023-09-26 | 15.23 | $14.28 | 1.4M |
| 2023-09-25 | 15.47 | $14.65 | 960918 |
| 2023-09-22 | 15.68 | $14.86 | 883217 |
| 2023-09-21 | 15.87 | $15.06 | 929800 |
| 2023-09-20 | 16.06 | $15.97 | 593011 |
| 2023-09-19 | 16.09 | $15.90 | 667334 |
| 2023-09-18 | 16.13 | $15.87 | 627400 |
| 2023-09-15 | 16.19 | $16.06 | 1.5M |
| 2023-09-14 | 16.21 | $16.29 | 668712 |
| 2023-09-13 | 16.20 | $16.03 | 925005 |
| 2023-09-12 | 16.23 | $16.15 | 745500 |
| 2023-09-11 | 16.25 | $16.42 | 845524 |
| 2023-09-08 | 16.21 | $16.51 | 588500 |
| 2023-09-07 | 16.14 | $16.52 | 1.7M |
| 2023-09-06 | 16.07 | $16.12 | 974835 |
| 2023-09-05 | 16.06 | $16.01 | 797404 |
| 2023-09-01 | 16.08 | $16.22 | 765338 |
| 2023-08-31 | 16.05 | $16.17 | 1.0M |
| 2023-08-30 | 16.04 | $16.27 | 697500 |
| 2023-08-29 | 16.00 | $16.15 | 466716 |
| 2023-08-28 | 15.98 | $16.04 | 628910 |
| 2023-08-25 | 15.98 | $15.84 | 452711 |
| 2023-08-24 | 16.02 | $15.85 | 744239 |
| 2023-08-23 | 16.07 | $15.89 | 587100 |
| 2023-08-22 | 16.12 | $15.66 | 959447 |
| 2023-08-21 | 16.22 | $15.75 | 814716 |
| 2023-08-18 | 16.32 | $16.03 | 775411 |
| 2023-08-17 | 16.38 | $16.07 | 920422 |
| 2023-08-16 | 16.45 | $16.04 | 1.1M |
| 2023-08-15 | 16.52 | $16.31 | 1.5M |
| 2023-08-14 | 16.56 | $16.36 | 611300 |
| 2023-08-11 | 16.58 | $16.41 | 860100 |
| 2023-08-10 | 16.60 | $16.48 | 812132 |
| 2023-08-09 | 16.61 | $16.54 | 768500 |
| 2023-08-08 | 16.60 | $16.51 | 787809 |
| 2023-08-07 | 16.60 | $16.59 | 1.1M |
| 2023-08-04 | 16.58 | $16.32 | 1.1M |
| 2023-08-03 | 16.61 | $16.39 | 3.1M |
| 2023-08-02 | 16.63 | $16.48 | 1.2M |
| 2023-08-01 | 16.63 | $16.61 | 1.3M |
| 2023-07-31 | 16.61 | $16.30 | 1.6M |
| 2023-07-28 | 16.64 | $16.52 | 795800 |
| 2023-07-27 | 16.64 | $16.87 | 1.5M |
| 2023-07-26 | 16.56 | $17.05 | 1.0M |
| 2023-07-25 | 16.42 | $16.87 | 1.2M |
| 2023-07-24 | 16.30 | $16.87 | 656312 |
| 2023-07-21 | 16.16 | $16.69 | 1.2M |
| 2023-07-20 | 16.03 | $16.58 | 1.2M |
| 2023-07-19 | 15.90 | $16.31 | 1.4M |
| 2023-07-18 | 15.82 | $15.89 | 1.5M |
| 2023-07-17 | 15.80 | $15.95 | 623405 |
| 2023-07-14 | 15.77 | $16.02 | 685600 |
| 2023-07-13 | 15.73 | $15.98 | 685243 |
| 2023-07-12 | 15.68 | $16.13 | 1.3M |
| 2023-07-11 | 15.59 | $15.97 | 1.3M |
| 2023-07-10 | 15.53 | $15.36 | 1.2M |
| 2023-07-07 | 15.58 | $15.43 | 1.0M |
| 2023-07-06 | 15.63 | $15.61 | 1.1M |
| 2023-07-05 | 15.65 | $15.83 | 1.1M |
| 2023-07-03 | 15.63 | $15.59 | 938200 |
| 2023-06-30 | 15.66 | $15.44 | 1.9M |
| 2023-06-29 | 15.72 | $15.59 | 2.4M |
| 2023-06-28 | 15.76 | $15.66 | 1.4M |
| 2023-06-27 | 15.79 | $15.83 | 885300 |
| 2023-06-26 | 15.80 | $15.53 | 891309 |
| 2023-06-23 | 15.87 | $15.20 | 2.8M |
| 2023-06-22 | 16.02 | $15.45 | 979600 |
| 2023-06-21 | 16.14 | $15.65 | 827319 |
| 2023-06-20 | 16.23 | $16.08 | 832037 |
| 2023-06-16 | 16.26 | $16.37 | 3.1M |
| 2023-06-15 | 16.22 | $16.40 | 875900 |
| 2023-06-14 | 16.17 | $16.32 | 1.2M |
| 2023-06-13 | 16.13 | $16.47 | 955900 |
| 2023-06-12 | 16.05 | $16.39 | 1.0M |
| 2023-06-09 | 15.98 | $16.29 | 680400 |
| 2023-06-08 | 15.92 | $16.22 | 737707 |
| 2023-06-07 | 15.85 | $16.41 | 1.6M |
| 2023-06-06 | 15.75 | $16.22 | 816228 |
| 2023-06-05 | 15.66 | $15.91 | 663750 |
| 2023-06-02 | 15.62 | $16.13 | 890423 |
| 2023-06-01 | 15.54 | $15.64 | 717800 |
| 2023-05-31 | 15.55 | $15.68 | 2.9M |
| 2023-05-30 | 15.55 | $15.26 | 876611 |
| 2023-05-26 | 15.64 | $15.41 | 1.0M |
| 2023-05-25 | 15.71 | $15.19 | 926166 |
| 2023-05-24 | 15.84 | $15.54 | 625812 |
| 2023-05-23 | 15.93 | $15.92 | 850100 |
| 2023-05-22 | 15.94 | $15.98 | 757600 |
| 2023-05-19 | 15.95 | $15.89 | 894658 |
| 2023-05-18 | 15.98 | $16.02 | 1.1M |
| 2023-05-17 | 15.98 | $16.03 | 1.1M |
| 2023-05-16 | 15.99 | $15.85 | 585818 |
| 2023-05-15 | 16.03 | $16.16 | 822545 |
| 2023-05-12 | 16.02 | $16.11 | 916700 |
| 2023-05-11 | 16.01 | $16.06 | 1.1M |
| 2023-05-10 | 16.02 | $16.27 | 872031 |
| 2023-05-09 | 15.99 | $16.17 | 949100 |
| 2023-05-08 | 15.97 | $16.30 | 1.1M |
| 2023-05-05 | 15.92 | $16.33 | 1.1M |
| 2023-05-04 | 15.86 | $16.08 | 1.1M |
| 2023-05-03 | 15.84 | $15.94 | 1.8M |
| 2023-05-02 | 15.85 | $16.06 | 936841 |
| 2023-05-01 | 15.84 | $16.16 | 954601 |
| 2023-04-28 | 15.81 | $16.17 | 706300 |
| 2023-04-27 | 15.77 | $15.88 | 700900 |
| 2023-04-26 | 15.80 | $15.54 | 582905 |
| 2023-04-25 | 15.89 | $15.84 | 775702 |
| 2023-04-24 | 15.95 | $15.81 | 636721 |
| 2023-04-21 | 16.02 | $16.02 | 726341 |
| 2023-04-20 | 16.06 | $16.01 | 601712 |
| 2023-04-19 | 16.11 | $16.11 | 735237 |
| 2023-04-18 | 16.15 | $15.99 | 918100 |
| 2023-04-17 | 16.22 | $16.26 | 794100 |
| 2023-04-14 | 16.25 | $15.96 | 607305 |
| 2023-04-13 | 16.35 | $16.14 | 888330 |
| 2023-04-12 | 16.42 | $16.14 | 647400 |
| 2023-04-11 | 16.52 | $16.35 | 1.1M |
| 2023-04-10 | 16.58 | $16.53 | 1.3M |
| 2023-04-06 | 16.62 | $16.54 | 633048 |
| 2023-04-05 | 16.66 | $16.69 | 615600 |
| 2023-04-04 | 16.68 | $16.82 | 708800 |
| 2023-04-03 | 16.68 | $16.79 | 788703 |
| 2023-03-31 | 16.69 | $17.01 | 1.3M |
| 2023-03-30 | 16.65 | $16.78 | 766200 |
| 2023-03-29 | 16.65 | $16.90 | 855479 |
| 2023-03-28 | 16.63 | $16.76 | 916600 |
| 2023-03-27 | 16.64 | $16.76 | 675820 |
| 2023-03-24 | 16.66 | $16.80 | 726315 |
| 2023-03-23 | 16.67 | $16.31 | 833900 |
| 2023-03-22 | 16.78 | $16.42 | 936000 |
| 2023-03-21 | 16.90 | $16.88 | 1.3M |
| 2023-03-20 | 16.93 | $16.95 | 1.3M |
| 2023-03-17 | 16.96 | $16.68 | 1.8M |
| 2023-03-16 | 17.06 | $16.88 | 1.1M |
| 2023-03-15 | 17.12 | $17.01 | 1.7M |
| 2023-03-14 | 17.18 | $16.96 | 1.0M |
| 2023-03-13 | 17.25 | $16.62 | 1.1M |
| 2023-03-10 | 17.41 | $16.19 | 953317 |
| 2023-03-09 | 17.68 | $17.29 | 599484 |
| 2023-03-08 | 17.77 | $17.41 | 654800 |
| 2023-03-07 | 17.84 | $17.26 | 734200 |
| 2023-03-06 | 17.96 | $17.61 | 1.4M |
| 2023-03-03 | 18.02 | $18.15 | 963303 |
| 2023-03-02 | 17.98 | $18.12 | 946800 |
| 2023-03-01 | 17.94 | $17.70 | 701808 |
| 2023-02-28 | 17.97 | $17.75 | 1.2M |
| 2023-02-27 | 18.01 | $17.83 | 763500 |
| 2023-02-24 | 18.03 | $17.62 | 802600 |
| 2023-02-23 | 18.09 | $17.83 | 651300 |
| 2023-02-22 | 18.13 | $17.69 | 606400 |
| 2023-02-21 | 18.19 | $17.90 | 577309 |
| 2023-02-17 | 18.22 | $18.38 | 778500 |
| 2023-02-16 | 18.16 | $18.39 | 876741 |
| 2023-02-15 | 18.07 | $18.27 | 845800 |
| 2023-02-14 | 18.00 | $18.18 | 1.2M |
| 2023-02-13 | 17.94 | $18.18 | 653747 |
| 2023-02-10 | 17.86 | $17.90 | 1.2M |
| 2023-02-09 | 17.83 | $17.54 | 1.2M |
| 2023-02-08 | 17.87 | $17.52 | 690702 |
| 2023-02-07 | 17.92 | $17.74 | 999600 |
| 2023-02-06 | 17.92 | $17.70 | 596027 |
| 2023-02-03 | 17.94 | $17.79 | 910000 |
| 2023-02-02 | 17.94 | $18.14 | 819907 |
| 2023-02-01 | 17.86 | $18.04 | 654100 |
| 2023-01-31 | 17.79 | $18.11 | 1.1M |
| 2023-01-30 | 17.69 | $17.79 | 621000 |
| 2023-01-27 | 17.64 | $17.78 | 912005 |
| 2023-01-26 | 17.58 | $17.72 | 690621 |
| 2023-01-25 | 17.52 | $17.30 | 710718 |
| 2023-01-24 | 17.55 | $17.48 | 432700 |
| 2023-01-23 | 17.54 | $17.71 | 448946 |
| 2023-01-20 | 17.47 | $17.71 | 557400 |
| 2023-01-19 | 17.40 | $17.51 | 696125 |
| 2023-01-18 | 17.35 | $17.51 | 902221 |
| 2023-01-17 | 17.30 | $17.79 | 941300 |
| 2023-01-13 | 17.17 | $17.51 | 896400 |
| 2023-01-12 | 17.09 | $17.59 | 1.0M |
| 2023-01-11 | 16.97 | $17.70 | 1.1M |
| 2023-01-10 | 16.82 | $17.34 | 616000 |
| 2023-01-09 | 16.71 | $17.37 | 1.4M |
| 2023-01-06 | 16.58 | $17.10 | 938014 |
| 2023-01-05 | 16.49 | $16.44 | 708450 |
| 2023-01-04 | 16.52 | $16.76 | 697000 |
| 2023-01-03 | 16.49 | $16.19 | 805500 |
| 2022-12-30 | 16.58 | $16.21 | 1.2M |
| 2022-12-29 | 16.68 | $16.28 | 916006 |
| 2022-12-28 | 16.78 | $16.46 | 1.0M |
| 2022-12-27 | 16.86 | $16.76 | 623933 |
| 2022-12-23 | 16.89 | $16.77 | 392000 |
| 2022-12-22 | 16.92 | $16.78 | 482722 |
| 2022-12-21 | 16.96 | $16.73 | 810054 |
| 2022-12-20 | 17.01 | $16.45 | 1.2M |
| 2022-12-19 | 17.13 | $16.48 | 1.3M |
| 2022-12-16 | 17.27 | $16.83 | 3.0M |
| 2022-12-15 | 17.35 | $17.28 | 1.3M |
| 2022-12-14 | 17.35 | $17.61 | 1.4M |
| 2022-12-13 | 17.28 | $17.57 | 1.1M |
| 2022-12-12 | 17.20 | $17.43 | 755600 |
| 2022-12-09 | 17.15 | $17.27 | 867541 |
| 2022-12-08 | 17.11 | $17.09 | 594717 |
| 2022-12-07 | 17.11 | $17.04 | 790600 |
| 2022-12-06 | 17.12 | $17.04 | 579611 |
| 2022-12-05 | 17.13 | $17.13 | 698200 |
| 2022-12-02 | 17.12 | $17.27 | 708600 |
| 2022-12-01 | 17.08 | $17.02 | 779819 |
| 2022-11-30 | 17.08 | $16.97 | 1.2M |
| 2022-11-29 | 17.10 | $16.59 | 716100 |
| 2022-11-28 | 17.20 | $16.63 | 862385 |
| 2022-11-25 | 17.30 | $17.38 | 193100 |
| 2022-11-23 | 17.26 | $17.14 | 385643 |
| 2022-11-22 | 17.27 | $17.36 | 884510 |
| 2022-11-21 | 17.23 | $17.41 | 890611 |
| 2022-11-18 | 17.17 | $17.39 | 1.4M |
| 2022-11-17 | 17.11 | $17.06 | 969300 |
| 2022-11-16 | 17.10 | $17.22 | 794000 |
| 2022-11-15 | 17.06 | $17.62 | 938200 |
| 2022-11-14 | 16.93 | $17.28 | 648845 |
| 2022-11-11 | 16.85 | $17.55 | 834300 |
| 2022-11-10 | 16.70 | $17.60 | 1.4M |
| 2022-11-09 | 16.51 | $16.73 | 1.1M |
| 2022-11-08 | 16.48 | $16.67 | 1.1M |
| 2022-11-07 | 16.45 | $16.52 | 788338 |
| 2022-11-04 | 16.45 | $16.59 | 886914 |
| 2022-11-03 | 16.44 | $16.37 | 898835 |
| 2022-11-02 | 16.48 | $16.53 | 1.0M |
| 2022-11-01 | 16.49 | $17.27 | 514900 |
| 2022-10-31 | 16.34 | $17.14 | 863800 |
| 2022-10-28 | 16.21 | $17.36 | 597800 |
| 2022-10-27 | 16.00 | $17.04 | 790304 |
| 2022-10-26 | 15.83 | $16.94 | 587700 |
| 2022-10-25 | 15.66 | $16.76 | 1.2M |
| 2022-10-24 | 15.50 | $16.26 | 885300 |
| 2022-10-21 | 15.43 | $16.12 | 942100 |
| 2022-10-20 | 15.37 | $15.75 | 939900 |
| 2022-10-19 | 15.40 | $15.82 | 844300 |
| 2022-10-18 | 15.41 | $16.39 | 754140 |
| 2022-10-17 | 15.32 | $16.22 | 594700 |
| 2022-10-14 | 15.25 | $15.78 | 876500 |
| 2022-10-13 | 15.27 | $16.12 | 1.5M |
| 2022-10-12 | 15.23 | $15.78 | 1.3M |
| 2022-10-11 | 15.26 | $15.58 | 879500 |
| 2022-10-10 | 15.35 | $15.13 | 869900 |
| 2022-10-07 | 15.55 | $15.47 | 985223 |
| 2022-10-06 | 15.73 | $15.60 | 670822 |
| 2022-10-05 | 15.91 | $16.14 | 899000 |
| 2022-10-04 | 16.01 | $16.49 | 1.7M |
| 2022-10-03 | 16.06 | $16.06 | 1.7M |
| 2022-09-30 | 16.22 | $15.53 | 1.7M |
| 2022-09-29 | 16.53 | $15.27 | 1.4M |
| 2022-09-28 | 16.94 | $16.13 | 1.4M |
| 2022-09-27 | 17.25 | $15.46 | 1.6M |
| 2022-09-26 | 17.76 | $16.41 | 1.3M |
| 2022-09-23 | 18.15 | $17.28 | 1.6M |
| 2022-09-22 | 18.43 | $17.95 | 1.0M |
| 2022-09-21 | 18.61 | $18.33 | 684730 |
| 2022-09-20 | 18.75 | $18.65 | 1.1M |
| 2022-09-19 | 18.85 | $18.94 | 1.0M |
| 2022-09-16 | 18.91 | $19.09 | 2.6M |
| 2022-09-15 | 18.95 | $18.91 | 1.3M |
| 2022-09-14 | 19.03 | $19.04 | 1.4M |
| 2022-09-13 | 19.11 | $19.03 | 859404 |
| 2022-09-12 | 19.20 | $19.79 | 730400 |
| 2022-09-09 | 19.16 | $19.52 | 692933 |
| 2022-09-08 | 19.16 | $19.29 | 861728 |
| 2022-09-07 | 19.22 | $19.38 | 958441 |
| 2022-09-06 | 19.28 | $18.96 | 1.1M |
| 2022-09-02 | 19.44 | $18.69 | 1.4M |
| 2022-09-01 | 19.68 | $18.82 | 2.1M |
| 2022-08-31 | 19.94 | $19.14 | 1.7M |
| 2022-08-30 | 20.18 | $19.39 | 1.1M |
| 2022-08-29 | 20.41 | $19.83 | 684918 |
| 2022-08-26 | 20.58 | $20.05 | 932200 |
| 2022-08-25 | 20.74 | $20.35 | 870523 |
| 2022-08-24 | 20.86 | $20.20 | 737700 |
| 2022-08-23 | 21.03 | $20.36 | 715228 |
| 2022-08-22 | 21.20 | $20.59 | 869600 |
| 2022-08-19 | 21.35 | $20.93 | 1.0M |
| 2022-08-18 | 21.45 | $20.94 | 882130 |
| 2022-08-17 | 21.57 | $20.95 | 1.2M |
| 2022-08-16 | 21.70 | $21.16 | 1.2M |
| 2022-08-15 | 21.81 | $21.22 | 825923 |
| 2022-08-12 | 21.92 | $21.19 | 1.6M |
| 2022-08-11 | 22.06 | $20.97 | 5.3M |
| 2022-08-10 | 22.27 | $22.38 | 363509 |
| 2022-08-09 | 22.21 | $22.02 | 412631 |
| 2022-08-08 | 22.21 | $21.98 | 423000 |
| 2022-08-05 | 22.22 | $21.79 | 339400 |
| 2022-08-04 | 22.28 | $21.82 | 447200 |
| 2022-08-03 | 22.33 | $22.00 | 479527 |
| 2022-08-02 | 22.35 | $22.12 | 313900 |
| 2022-08-01 | 22.34 | $22.37 | 458414 |
| 2022-07-29 | 22.28 | $22.67 | 784442 |
| 2022-07-28 | 22.14 | $22.54 | 636700 |
| 2022-07-27 | 22.01 | $22.22 | 419623 |
| 2022-07-26 | 21.91 | $22.27 | 673049 |
| 2022-07-25 | 21.79 | $22.11 | 506900 |
| 2022-07-22 | 21.69 | $21.87 | 548000 |
| 2022-07-21 | 21.61 | $21.80 | 398900 |
| 2022-07-20 | 21.54 | $21.67 | 418100 |
| 2022-07-19 | 21.48 | $21.63 | 432727 |
| 2022-07-18 | 21.42 | $21.47 | 415200 |
| 2022-07-15 | 21.38 | $21.78 | 646509 |
| 2022-07-14 | 21.26 | $21.40 | 362300 |
| 2022-07-13 | 21.21 | $21.29 | 355100 |
| 2022-07-12 | 21.17 | $21.26 | 382200 |
| 2022-07-11 | 21.13 | $21.30 | 311128 |
| 2022-07-08 | 21.07 | $21.28 | 461549 |
| 2022-07-07 | 21.00 | $21.33 | 897400 |
| 2022-07-06 | 20.92 | $21.41 | 937824 |
| 2022-07-05 | 20.80 | $21.27 | 678500 |
| 2022-07-01 | 20.70 | $21.17 | 559800 |
| 2022-06-30 | 20.60 | $20.51 | 775400 |
| 2022-06-29 | 20.62 | $20.68 | 362860 |
| 2022-06-28 | 20.60 | $21.00 | 704643 |
| 2022-06-27 | 20.52 | $20.98 | 570201 |
| 2022-06-24 | 20.43 | $20.76 | 2.1M |
| 2022-06-23 | 20.38 | $20.78 | 551100 |
| 2022-06-22 | 20.31 | $20.62 | 619600 |
| 2022-06-21 | 20.26 | $20.46 | 657319 |
| 2022-06-17 | 20.25 | $20.17 | 2.2M |
| 2022-06-16 | 20.29 | $19.80 | 807920 |
| 2022-06-15 | 20.42 | $20.05 | 789200 |
| 2022-06-14 | 20.51 | $19.31 | 658826 |
| 2022-06-13 | 20.78 | $19.59 | 525145 |
| 2022-06-10 | 21.03 | $20.59 | 421108 |
| 2022-06-09 | 21.12 | $20.90 | 418000 |
| 2022-06-08 | 21.15 | $21.33 | 493634 |
| 2022-06-07 | 21.09 | $21.67 | 982037 |
| 2022-06-06 | 20.95 | $21.38 | 531800 |
| 2022-06-03 | 20.85 | $21.33 | 491100 |
| 2022-06-02 | 20.74 | $21.53 | 578231 |
| 2022-06-01 | 20.58 | $21.19 | 455900 |
| 2022-05-31 | 20.46 | $21.15 | 885009 |
| 2022-05-27 | 20.33 | $21.09 | 378424 |
| 2022-05-26 | 20.19 | $20.61 | 501323 |
| 2022-05-25 | 20.14 | $20.70 | 579500 |
| 2022-05-24 | 20.05 | $20.75 | 455609 |
| 2022-05-23 | 19.95 | $20.39 | 401534 |
| 2022-05-20 | 19.91 | $20.31 | 505107 |
| 2022-05-19 | 19.88 | $19.98 | 624600 |
| 2022-05-18 | 19.91 | $20.22 | 434000 |
| 2022-05-17 | 19.91 | $20.79 | 412400 |
| 2022-05-16 | 19.79 | $20.33 | 454043 |
| 2022-05-13 | 19.75 | $20.12 | 538300 |
| 2022-05-12 | 19.75 | $19.56 | 744732 |
| 2022-05-11 | 19.88 | $19.06 | 429905 |
| 2022-05-10 | 20.13 | $19.21 | 531000 |
| 2022-05-09 | 20.40 | $19.59 | 666700 |
| 2022-05-06 | 20.63 | $20.03 | 802458 |
| 2022-05-05 | 20.81 | $19.82 | 618500 |
| 2022-05-04 | 21.06 | $20.60 | 701306 |
| 2022-05-03 | 21.20 | $20.40 | 474817 |
| 2022-05-02 | 21.40 | $20.14 | 743500 |
| 2022-04-29 | 21.69 | $20.69 | 936600 |
| 2022-04-28 | 21.90 | $21.85 | 629018 |
| 2022-04-27 | 21.91 | $21.29 | 665700 |
| 2022-04-26 | 22.04 | $21.46 | 484500 |
| 2022-04-25 | 22.15 | $21.93 | 463700 |
| 2022-04-22 | 22.18 | $22.13 | 396100 |
| 2022-04-21 | 22.17 | $22.44 | 379500 |
| 2022-04-20 | 22.10 | $22.57 | 409300 |
| 2022-04-19 | 21.98 | $22.46 | 425207 |
| 2022-04-18 | 21.87 | $22.02 | 407807 |
| 2022-04-14 | 21.83 | $21.97 | 500646 |
| 2022-04-13 | 21.79 | $22.07 | 490600 |
| 2022-04-12 | 21.73 | $21.57 | 599600 |
| 2022-04-11 | 21.77 | $21.65 | 496900 |
| 2022-04-08 | 21.79 | $21.70 | 344548 |
| 2022-04-07 | 21.81 | $21.79 | 653321 |
| 2022-04-06 | 21.81 | $22.02 | 727900 |
| 2022-04-05 | 21.76 | $21.80 | 616334 |
| 2022-04-04 | 21.75 | $22.07 | 408146 |
| 2022-04-01 | 21.68 | $22.08 | 377229 |
| 2022-03-31 | 21.60 | $21.78 | 751840 |
| 2022-03-30 | 21.56 | $21.99 | 622021 |
| 2022-03-29 | 21.48 | $22.47 | 792921 |
| 2022-03-28 | 21.29 | $21.80 | 352000 |
| 2022-03-25 | 21.21 | $21.67 | 453000 |
| 2022-03-24 | 21.14 | $21.23 | 277800 |
| 2022-03-23 | 21.16 | $21.25 | 434400 |
| 2022-03-22 | 21.17 | $21.62 | 471829 |
| 2022-03-21 | 21.11 | $21.61 | 1.2M |
| 2022-03-18 | 21.05 | $21.72 | 2.1M |
| 2022-03-17 | 20.96 | $21.20 | 560827 |
| 2022-03-16 | 20.96 | $21.20 | 1.2M |
| 2022-03-15 | 20.97 | $20.88 | 469800 |
| 2022-03-14 | 21.05 | $20.87 | 505706 |
| 2022-03-11 | 21.15 | $21.20 | 583800 |
| 2022-03-10 | 21.20 | $21.25 | 506814 |
| 2022-03-09 | 21.24 | $21.27 | 466700 |
| 2022-03-08 | 21.29 | $21.08 | 628800 |
| 2022-03-07 | 21.40 | $21.09 | 672105 |
| 2022-03-04 | 21.52 | $21.87 | 698718 |
| 2022-03-03 | 21.50 | $21.78 | 445200 |
| 2022-03-02 | 21.50 | $21.79 | 745907 |
| 2022-03-01 | 21.50 | $21.20 | 486429 |
| 2022-02-28 | 21.62 | $21.66 | 752135 |
| 2022-02-25 | 21.67 | $21.93 | 732128 |
| 2022-02-24 | 21.68 | $21.77 | 563932 |
| 2022-02-23 | 21.72 | $21.66 | 535200 |
| 2022-02-22 | 21.80 | $21.64 | 433400 |
| 2022-02-18 | 21.90 | $21.90 | 517600 |
| 2022-02-17 | 21.96 | $22.37 | 1.6M |
| 2022-02-16 | 21.94 | $22.26 | 620017 |
| 2022-02-15 | 21.93 | $22.09 | 354241 |
| 2022-02-14 | 21.97 | $21.84 | 1.0M |
| 2022-02-11 | 22.07 | $22.44 | 565305 |
| 2022-02-10 | 22.06 | $22.01 | 514723 |
| 2022-02-09 | 22.15 | $22.45 | 528100 |
| 2022-02-08 | 22.16 | $22.09 | 553000 |
| 2022-02-07 | 22.25 | $21.99 | 428700 |
| 2022-02-04 | 22.38 | $22.21 | 690900 |
| 2022-02-03 | 22.49 | $22.47 | 590336 |
| 2022-02-02 | 22.56 | $22.85 | 770900 |
| 2022-02-01 | 22.57 | $22.84 | 386500 |
| 2022-01-31 | 22.59 | $23.11 | 611808 |
| 2022-01-28 | 22.56 | $22.89 | 704700 |
| 2022-01-27 | 22.57 | $22.18 | 839300 |
| 2022-01-26 | 22.74 | $22.32 | 703100 |
| 2022-01-25 | 22.92 | $22.48 | 524201 |
| 2022-01-24 | 23.09 | $22.58 | 628100 |
| 2022-01-21 | 23.27 | $22.52 | 650228 |
| 2022-01-20 | 23.49 | $22.66 | 474000 |
| 2022-01-19 | 23.73 | $23.15 | 474841 |
| 2022-01-18 | 23.90 | $23.72 | 746619 |
| 2022-01-14 | 23.98 | $23.80 | 621300 |
| 2022-01-13 | 24.06 | $24.05 | 669800 |
| 2022-01-12 | 24.10 | $24.00 | 607100 |
| 2022-01-11 | 24.16 | $24.17 | 1.5M |
| 2022-01-10 | 24.19 | $24.00 | 632306 |
| 2022-01-07 | 24.27 | $24.25 | 736500 |
| 2022-01-06 | 24.31 | $24.30 | 603400 |
| 2022-01-05 | 24.35 | $24.15 | 973300 |
| 2022-01-04 | 24.43 | $24.69 | 536300 |
| 2022-01-03 | 24.41 | $24.56 | 1.3M |
| 2021-12-31 | 24.42 | $24.82 | 957400 |
| 2021-12-30 | 24.37 | $24.50 | 986800 |
| 2021-12-29 | 24.39 | $24.70 | 591200 |
| 2021-12-28 | 24.37 | $24.81 | 552900 |
| 2021-12-27 | 24.32 | $24.80 | 496700 |
| 2021-12-23 | 24.28 | $24.50 | 361041 |
| 2021-12-22 | 24.29 | $24.49 | 472643 |
| 2021-12-21 | 24.30 | $23.96 | 511938 |
| 2021-12-20 | 24.44 | $23.52 | 807340 |
| 2021-12-17 | 24.69 | $24.00 | 1.9M |
| 2021-12-16 | 24.88 | $24.62 | 786232 |
| 2021-12-15 | 24.98 | $24.79 | 655302 |
| 2021-12-14 | 25.06 | $24.52 | 640102 |
| 2021-12-13 | 25.21 | $25.06 | 799245 |
| 2021-12-10 | 25.27 | $25.21 | 547100 |
| 2021-12-09 | 25.31 | $25.34 | 630949 |
| 2021-12-08 | 25.33 | $25.83 | 754000 |
| 2021-12-07 | 25.26 | $25.62 | 578400 |
| 2021-12-06 | 25.21 | $25.53 | 503800 |
| 2021-12-03 | 25.18 | $24.81 | 463800 |
| 2021-12-02 | 25.30 | $24.91 | 585200 |
| 2021-12-01 | 25.42 | $24.44 | 577130 |
| 2021-11-30 | 25.66 | $25.00 | 2.0M |
| 2021-11-29 | 25.83 | $25.42 | 744700 |
| 2021-11-26 | 25.92 | $25.45 | 412315 |
| 2021-11-24 | 26.03 | $26.26 | 479400 |
| 2021-11-23 | 25.99 | $25.92 | 644400 |
| 2021-11-22 | 26.01 | $25.99 | 609807 |
| 2021-11-19 | 26.02 | $25.91 | 473906 |
| 2021-11-18 | 26.05 | $25.88 | 617614 |
| 2021-11-17 | 26.09 | $25.64 | 724938 |
| 2021-11-16 | 26.19 | $25.77 | 596200 |
| 2021-11-15 | 26.28 | $26.03 | 400000 |
| 2021-11-12 | 26.32 | $25.98 | 571800 |
| 2021-11-11 | 26.39 | $26.00 | 326038 |
| 2021-11-10 | 26.46 | $26.11 | 526400 |
| 2021-11-09 | 26.51 | $26.05 | 303900 |
| 2021-11-08 | 26.58 | $26.25 | 397303 |
| 2021-11-05 | 26.63 | $26.59 | 605419 |
| 2021-11-04 | 26.61 | $26.45 | 404945 |
| 2021-11-03 | 26.61 | $26.76 | 532300 |
| 2021-11-02 | 26.54 | $26.78 | 498500 |
| 2021-11-01 | 26.46 | $26.95 | 698008 |
| 2021-10-29 | 26.33 | $26.59 | 1.5M |
| 2021-10-28 | 26.25 | $26.89 | 504910 |
| 2021-10-27 | 26.10 | $26.26 | 395703 |
| 2021-10-26 | 26.05 | $26.41 | 550941 |
| 2021-10-25 | 25.97 | $26.49 | 645809 |
| 2021-10-22 | 25.85 | $26.23 | 526218 |
| 2021-10-21 | 25.77 | $26.11 | 677300 |
| 2021-10-20 | 25.70 | $26.12 | 563525 |
| 2021-10-19 | 25.62 | $25.86 | 498600 |
| 2021-10-18 | 25.58 | $26.07 | 478900 |
| 2021-10-15 | 25.49 | $25.95 | 757600 |
| 2021-10-14 | 25.41 | $25.88 | 699701 |
| 2021-10-13 | 25.33 | $25.69 | 505012 |
| 2021-10-12 | 25.29 | $25.51 | 466141 |
| 2021-10-11 | 25.27 | $25.20 | 271315 |
| 2021-10-08 | 25.32 | $25.28 | 442548 |
| 2021-10-07 | 25.37 | $25.72 | 789521 |
| 2021-10-06 | 25.33 | $25.95 | 529231 |
| 2021-10-05 | 25.24 | $25.44 | 551549 |
| 2021-10-04 | 25.24 | $25.71 | 665700 |
| 2021-10-01 | 25.19 | $25.48 | 923300 |
| 2021-09-30 | 25.18 | $24.81 | 1.0M |
| 2021-09-29 | 25.31 | $24.93 | 680100 |
| 2021-09-28 | 25.45 | $24.97 | 767016 |
| 2021-09-27 | 25.60 | $24.96 | 656239 |
| 2021-09-24 | 25.77 | $24.86 | 846600 |
| 2021-09-23 | 26.00 | $25.31 | 636723 |
| 2021-09-22 | 26.17 | $25.54 | 822432 |
| 2021-09-21 | 26.32 | $25.41 | 594800 |
| 2021-09-20 | 26.53 | $25.42 | 1.0M |
| 2021-09-17 | 26.76 | $25.59 | 3.1M |
| 2021-09-16 | 26.99 | $26.45 | 585940 |
| 2021-09-15 | 27.08 | $26.49 | 705122 |
| 2021-09-14 | 27.18 | $26.42 | 974300 |
| 2021-09-13 | 27.30 | $26.93 | 692200 |
| 2021-09-10 | 27.34 | $26.26 | 936400 |
| 2021-09-09 | 27.51 | $26.81 | 992000 |
| 2021-09-08 | 27.60 | $27.63 | 874800 |
| 2021-09-07 | 27.52 | $27.59 | 677118 |
| 2021-09-03 | 27.44 | $27.82 | 644946 |
| 2021-09-02 | 27.29 | $27.91 | 739824 |
| 2021-09-01 | 27.10 | $27.44 | 536700 |
| 2021-08-31 | 26.97 | $27.40 | 1.0M |
| 2021-08-30 | 26.82 | $27.00 | 614604 |
| 2021-08-27 | 26.74 | $26.72 | 795700 |
| 2021-08-26 | 26.69 | $26.61 | 529717 |
| 2021-08-25 | 26.66 | $26.65 | 1.0M |
| 2021-08-24 | 26.62 | $26.54 | 1.2M |
| 2021-08-23 | 26.59 | $26.56 | 1.2M |
| 2021-08-20 | 26.54 | $26.33 | 751822 |
| 2021-08-19 | 26.54 | $25.91 | 601800 |
| 2021-08-18 | 26.62 | $25.86 | 1.1M |
| 2021-08-17 | 26.72 | $26.34 | 742400 |
| 2021-08-16 | 26.73 | $26.71 | 620601 |
| 2021-08-13 | 26.67 | $26.92 | 565200 |
| 2021-08-12 | 26.55 | $26.30 | 683300 |
| 2021-08-11 | 26.53 | $26.39 | 906244 |
| 2021-08-10 | 26.49 | $26.69 | 1.0M |
| 2021-08-09 | 26.37 | $27.04 | 635300 |
| 2021-08-06 | 26.16 | $26.82 | 781000 |
| 2021-08-05 | 25.96 | $26.83 | 815700 |
| 2021-08-04 | 25.72 | $26.32 | 889900 |
| 2021-08-03 | 25.55 | $25.91 | 973826 |
| 2021-08-02 | 25.43 | $25.53 | 796200 |
| 2021-07-30 | 25.38 | $26.02 | 1.9M |
| 2021-07-29 | 25.21 | $25.63 | 614317 |
| 2021-07-28 | 25.09 | $25.58 | 653105 |
| 2021-07-27 | 24.96 | $25.64 | 1.2M |
| 2021-07-26 | 24.81 | $25.39 | 548100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.73
2026-07-21
Close Price
$22.84
Vol: 1.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.86
Average
18.43
Maximum
27.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 22.73 | $22.84 | 1.0M |
| 2026-07-20 | 22.57 | $22.72 | 1.2M |
| 2026-07-17 | 22.41 | $22.80 | 1.8M |
| 2026-07-16 | 22.17 | $22.79 | 1.6M |
| 2026-07-15 | 21.89 | $21.82 | 1.2M |
| 2026-07-14 | 21.83 | $21.87 | 2.1M |
| 2026-07-13 | 21.75 | $21.94 | 1.5M |
| 2026-07-10 | 21.62 | $21.83 | 1.8M |
| 2026-07-09 | 21.49 | $21.61 | 3.6M |
| 2026-07-08 | 21.40 | $21.85 | 3.0M |
| 2026-07-07 | 21.20 | $21.40 | 1.6M |
| 2026-07-06 | 21.11 | $21.09 | 2.1M |
| 2026-07-02 | 21.08 | $21.25 | 2.8M |
| 2026-07-01 | 21.00 | $20.78 | 2.8M |
| 2026-06-30 | 21.05 | $20.67 | 1.9M |
| 2026-06-29 | 21.14 | $21.16 | 2.5M |
| 2026-06-26 | 21.09 | $21.21 | 4.7M |
| 2026-06-25 | 21.01 | $21.02 | 1.5M |
| 2026-06-24 | 20.97 | $21.09 | 2.2M |
| 2026-06-23 | 20.90 | $21.05 | 1.4M |
| 2026-06-22 | 20.82 | $20.75 | 1.9M |
| 2026-06-18 | 20.81 | $20.58 | 3.7M |
| 2026-06-17 | 20.86 | $20.38 | 1.3M |
| 2026-06-16 | 20.97 | $20.94 | 1.4M |
| 2026-06-15 | 20.93 | $20.79 | 1.5M |
| 2026-06-12 | 20.92 | $21.07 | 1.7M |
| 2026-06-11 | 20.81 | $20.90 | 1.4M |
| 2026-06-10 | 20.74 | $21.08 | 1.4M |
| 2026-06-09 | 20.58 | $20.94 | 1.6M |
| 2026-06-08 | 20.43 | $20.63 | 2.2M |
| 2026-06-05 | 20.35 | $20.58 | 1.8M |
| 2026-06-04 | 20.26 | $20.22 | 1.8M |
| 2026-06-03 | 20.27 | $20.18 | 1.5M |
| 2026-06-02 | 20.29 | $20.20 | 2.0M |
| 2026-06-01 | 20.30 | $19.86 | 1.1M |
| 2026-05-29 | 20.42 | $20.23 | 1.3M |
| 2026-05-28 | 20.45 | $20.34 | 1.3M |
| 2026-05-27 | 20.45 | $20.42 | 1.5M |
| 2026-05-26 | 20.42 | $20.62 | 2.2M |
| 2026-05-22 | 20.31 | $20.40 | 1.2M |
| 2026-05-21 | 20.25 | $20.41 | 2.0M |
| 2026-05-20 | 20.17 | $20.43 | 2.1M |
| 2026-05-19 | 20.06 | $20.27 | 1.3M |
| 2026-05-18 | 19.98 | $20.23 | 1.6M |
| 2026-05-15 | 19.89 | $19.89 | 2.0M |
| 2026-05-14 | 19.89 | $19.76 | 1.2M |
| 2026-05-13 | 19.93 | $19.82 | 1.3M |
| 2026-05-12 | 19.95 | $20.02 | 2.4M |
| 2026-05-11 | 19.92 | $20.00 | 1.8M |
| 2026-05-08 | 19.89 | $19.86 | 1.4M |
| 2026-05-07 | 19.89 | $19.86 | 2.2M |
| 2026-05-06 | 19.89 | $19.88 | 2.0M |
| 2026-05-05 | 19.88 | $19.77 | 1.3M |
| 2026-05-04 | 19.91 | $19.41 | 1.6M |
| 2026-05-01 | 20.05 | $19.64 | 2.2M |
| 2026-04-30 | 20.14 | $19.80 | 4.2M |
| 2026-04-29 | 20.21 | $19.93 | 3.2M |
| 2026-04-28 | 20.24 | $20.03 | 1.8M |
| 2026-04-27 | 20.24 | $19.96 | 2.0M |
| 2026-04-24 | 20.26 | $20.02 | 1.7M |
| 2026-04-23 | 20.25 | $20.06 | 2.9M |
| 2026-04-22 | 20.23 | $19.85 | 1.9M |
| 2026-04-21 | 20.26 | $20.14 | 2.6M |
| 2026-04-20 | 20.20 | $20.28 | 2.0M |
| 2026-04-17 | 20.08 | $20.36 | 3.0M |
| 2026-04-16 | 19.90 | $20.00 | 4.3M |
| 2026-04-15 | 19.78 | $20.14 | 2.2M |
| 2026-04-14 | 19.60 | $20.09 | 2.1M |
| 2026-04-13 | 19.38 | $19.80 | 2.2M |
| 2026-04-10 | 19.20 | $19.92 | 2.1M |
| 2026-04-09 | 18.95 | $19.74 | 3.8M |
| 2026-04-08 | 18.70 | $19.51 | 33.4M |
| 2026-04-07 | 18.47 | $18.87 | 8.5M |
| 2026-04-06 | 18.39 | $18.51 | 1.2M |
| 2026-04-02 | 18.41 | $18.62 | 1.2M |
| 2026-04-01 | 18.41 | $18.50 | 1.8M |
| 2026-03-31 | 18.45 | $18.27 | 1.6M |
| 2026-03-30 | 18.58 | $18.58 | 1.6M |
| 2026-03-27 | 18.64 | $18.46 | 1.2M |
| 2026-03-26 | 18.76 | $18.67 | 1.4M |
| 2026-03-25 | 18.83 | $18.63 | 1.4M |
| 2026-03-24 | 18.94 | $18.71 | 1.7M |
| 2026-03-23 | 19.05 | $18.63 | 2.0M |
| 2026-03-20 | 19.20 | $18.64 | 2.9M |
| 2026-03-19 | 19.39 | $19.36 | 2.0M |
| 2026-03-18 | 19.39 | $19.32 | 1.8M |
| 2026-03-17 | 19.40 | $19.74 | 2.6M |
| 2026-03-16 | 19.28 | $19.63 | 1.9M |
| 2026-03-13 | 19.17 | $19.31 | 2.3M |
| 2026-03-12 | 19.13 | $19.25 | 1.4M |
| 2026-03-11 | 19.10 | $18.97 | 1.0M |
| 2026-03-10 | 19.16 | $19.05 | 1.6M |
| 2026-03-09 | 19.20 | $19.27 | 1.4M |
| 2026-03-06 | 19.18 | $19.15 | 1.3M |
| 2026-03-05 | 19.20 | $19.05 | 1.9M |
| 2026-03-04 | 19.25 | $18.90 | 2.5M |
| 2026-03-03 | 19.35 | $19.07 | 2.5M |
| 2026-03-02 | 19.42 | $19.32 | 2.1M |
| 2026-02-27 | 19.43 | $19.39 | 2.3M |
| 2026-02-26 | 19.41 | $19.41 | 1.5M |
| 2026-02-25 | 19.38 | $19.40 | 1.2M |
| 2026-02-24 | 19.34 | $19.28 | 1.3M |
| 2026-02-23 | 19.32 | $18.97 | 2.3M |
| 2026-02-20 | 19.40 | $18.79 | 1.9M |
| 2026-02-19 | 19.55 | $18.69 | 4.3M |
| 2026-02-18 | 19.76 | $19.51 | 1.9M |
| 2026-02-17 | 19.74 | $19.85 | 1.1M |
| 2026-02-13 | 19.60 | $19.64 | 1.4M |
| 2026-02-12 | 19.50 | $19.36 | 1.8M |
| 2026-02-11 | 19.45 | $19.47 | 1.0M |
| 2026-02-10 | 19.35 | $19.59 | 1.1M |
| 2026-02-09 | 19.19 | $19.35 | 1.4M |
| 2026-02-06 | 19.05 | $19.26 | 1.6M |
| 2026-02-05 | 18.92 | $19.39 | 1.7M |
| 2026-02-04 | 18.70 | $18.91 | 3.3M |
| 2026-02-03 | 18.59 | $18.72 | 1.9M |
| 2026-02-02 | 18.51 | $18.30 | 1.8M |
| 2026-01-30 | 18.55 | $18.51 | 1.9M |
| 2026-01-29 | 18.52 | $18.37 | 1.5M |
| 2026-01-28 | 18.52 | $17.95 | 1.1M |
| 2026-01-27 | 18.66 | $18.31 | 1.4M |
| 2026-01-26 | 18.70 | $18.47 | 1.2M |
| 2026-01-23 | 18.71 | $18.53 | 1.3M |
| 2026-01-22 | 18.68 | $18.42 | 1.2M |
| 2026-01-21 | 18.68 | $18.69 | 1.9M |
| 2026-01-20 | 18.60 | $18.68 | 1.2M |
| 2026-01-16 | 18.48 | $18.71 | 1.4M |
| 2026-01-15 | 18.33 | $18.54 | 1.9M |
| 2026-01-14 | 18.20 | $18.46 | 1.9M |
| 2026-01-13 | 18.06 | $18.23 | 1.5M |
| 2026-01-12 | 17.96 | $17.96 | 2.3M |
| 2026-01-09 | 17.92 | $18.05 | 1.3M |
| 2026-01-08 | 17.83 | $18.21 | 2.3M |
| 2026-01-07 | 17.68 | $18.09 | 4.0M |
| 2026-01-06 | 17.54 | $17.73 | 2.7M |
| 2026-01-05 | 17.47 | $17.67 | 1.7M |
| 2026-01-02 | 17.41 | $17.46 | 2.0M |
| 2025-12-31 | 17.41 | $17.37 | 1.7M |
| 2025-12-30 | 17.44 | $17.54 | 1.3M |
| 2025-12-29 | 17.41 | $17.49 | 1.4M |
| 2025-12-26 | 17.41 | $17.50 | 1.3M |
| 2025-12-24 | 17.39 | $17.49 | 541542 |
| 2025-12-23 | 17.38 | $17.26 | 1.7M |
| 2025-12-22 | 17.45 | $17.49 | 1.6M |
| 2025-12-19 | 17.45 | $17.52 | 3.6M |
| 2025-12-18 | 17.45 | $17.45 | 1.9M |
| 2025-12-17 | 17.48 | $17.51 | 2.4M |
| 2025-12-16 | 17.49 | $17.57 | 2.5M |
| 2025-12-15 | 17.49 | $17.84 | 2.0M |
| 2025-12-12 | 17.41 | $17.67 | 1.5M |
| 2025-12-11 | 17.37 | $17.65 | 1.7M |
| 2025-12-10 | 17.32 | $17.60 | 2.6M |
| 2025-12-09 | 17.29 | $17.29 | 1.9M |
| 2025-12-08 | 17.35 | $17.29 | 2.0M |
| 2025-12-05 | 17.43 | $17.43 | 2.5M |
| 2025-12-04 | 17.49 | $17.53 | 1.9M |
| 2025-12-03 | 17.53 | $17.53 | 1.7M |
| 2025-12-02 | 17.59 | $17.43 | 2.3M |
| 2025-12-01 | 17.69 | $17.49 | 1.4M |
| 2025-11-28 | 17.80 | $17.57 | 1.0M |
| 2025-11-26 | 17.91 | $17.55 | 4.7M |
| 2025-11-25 | 18.05 | $17.73 | 6.3M |
| 2025-11-24 | 18.17 | $18.46 | 1.7M |
| 2025-11-21 | 18.09 | $18.30 | 1.2M |
| 2025-11-20 | 18.04 | $17.93 | 955034 |
| 2025-11-19 | 18.09 | $18.07 | 987223 |
| 2025-11-18 | 18.11 | $18.23 | 975200 |
| 2025-11-17 | 18.09 | $18.21 | 1.8M |
| 2025-11-14 | 18.07 | $18.33 | 1.9M |
| 2025-11-13 | 18.02 | $18.19 | 1.5M |
| 2025-11-12 | 17.99 | $18.11 | 1.4M |
| 2025-11-11 | 17.99 | $18.26 | 1.1M |
| 2025-11-10 | 17.94 | $18.10 | 982000 |
| 2025-11-07 | 17.94 | $18.11 | 1.2M |
| 2025-11-06 | 17.93 | $17.78 | 1.8M |
| 2025-11-05 | 18.03 | $18.03 | 1.6M |
| 2025-11-04 | 18.07 | $17.99 | 1.3M |
| 2025-11-03 | 18.14 | $18.15 | 1.9M |
| 2025-10-31 | 18.18 | $17.92 | 1.9M |
| 2025-10-30 | 18.30 | $17.75 | 4.2M |
| 2025-10-29 | 18.50 | $17.93 | 2.2M |
| 2025-10-28 | 18.68 | $18.52 | 1.5M |
| 2025-10-27 | 18.72 | $18.79 | 1.2M |
| 2025-10-24 | 18.68 | $18.72 | 872700 |
| 2025-10-23 | 18.65 | $18.73 | 832621 |
| 2025-10-22 | 18.61 | $18.74 | 1.1M |
| 2025-10-21 | 18.55 | $18.70 | 896536 |
| 2025-10-20 | 18.50 | $18.83 | 1.0M |
| 2025-10-17 | 18.39 | $18.57 | 1.9M |
| 2025-10-16 | 18.34 | $18.56 | 1.3M |
| 2025-10-15 | 18.28 | $18.48 | 2.2M |
| 2025-10-14 | 18.23 | $18.29 | 2.1M |
| 2025-10-13 | 18.23 | $18.18 | 1.4M |
| 2025-10-10 | 18.27 | $18.05 | 2.7M |
| 2025-10-09 | 18.36 | $18.34 | 1.4M |
| 2025-10-08 | 18.38 | $18.40 | 1.4M |
| 2025-10-07 | 18.38 | $18.56 | 1.7M |
| 2025-10-06 | 18.33 | $18.61 | 2.3M |
| 2025-10-03 | 18.25 | $18.68 | 2.1M |
| 2025-10-02 | 18.13 | $18.38 | 2.4M |
| 2025-10-01 | 18.08 | $18.35 | 2.6M |
| 2025-09-30 | 18.03 | $17.87 | 1.8M |
| 2025-09-29 | 18.12 | $17.86 | 2.3M |
| 2025-09-26 | 18.24 | $18.12 | 2.0M |
| 2025-09-25 | 18.30 | $17.91 | 1.8M |
| 2025-09-24 | 18.44 | $18.06 | 1.5M |
| 2025-09-23 | 18.57 | $18.30 | 1.1M |
| 2025-09-22 | 18.64 | $18.28 | 1.1M |
| 2025-09-19 | 18.73 | $18.33 | 2.7M |
| 2025-09-18 | 18.81 | $18.55 | 1.2M |
| 2025-09-17 | 18.84 | $18.44 | 1.2M |
| 2025-09-16 | 18.91 | $18.50 | 1.3M |
| 2025-09-15 | 18.96 | $18.60 | 1.4M |
| 2025-09-12 | 18.99 | $18.78 | 761800 |
| 2025-09-11 | 18.96 | $18.76 | 877200 |
| 2025-09-10 | 18.92 | $18.62 | 949546 |
| 2025-09-09 | 18.90 | $18.55 | 1.6M |
| 2025-09-08 | 18.89 | $18.54 | 946700 |
| 2025-09-05 | 18.87 | $18.68 | 995887 |
| 2025-09-04 | 18.80 | $18.48 | 1.6M |
| 2025-09-03 | 18.76 | $18.61 | 1.5M |
| 2025-09-02 | 18.66 | $18.46 | 2.0M |
| 2025-08-29 | 18.57 | $18.59 | 1.5M |
| 2025-08-28 | 18.42 | $18.45 | 1.1M |
| 2025-08-27 | 18.26 | $18.38 | 1.2M |
| 2025-08-26 | 18.08 | $18.31 | 1.9M |
| 2025-08-25 | 17.87 | $18.22 | 1.3M |
| 2025-08-22 | 17.63 | $18.24 | 3.9M |
| 2025-08-21 | 17.33 | $17.80 | 4.1M |
| 2025-08-20 | 17.10 | $17.39 | 2.0M |
| 2025-08-19 | 16.95 | $17.11 | 1.4M |
| 2025-08-18 | 16.84 | $16.60 | 1.1M |
| 2025-08-15 | 16.86 | $16.78 | 1.2M |
| 2025-08-14 | 16.83 | $16.71 | 1.2M |
| 2025-08-13 | 16.82 | $16.74 | 2.4M |
| 2025-08-12 | 16.78 | $16.67 | 927438 |
| 2025-08-11 | 16.76 | $16.64 | 990248 |
| 2025-08-08 | 16.73 | $16.81 | 838928 |
| 2025-08-07 | 16.65 | $16.86 | 1.3M |
| 2025-08-06 | 16.52 | $16.75 | 1.4M |
| 2025-08-05 | 16.40 | $16.88 | 2.1M |
| 2025-08-04 | 16.20 | $16.72 | 2.5M |
| 2025-08-01 | 16.02 | $16.23 | 1.6M |
| 2025-07-31 | 15.94 | $16.24 | 2.8M |
| 2025-07-30 | 15.85 | $15.91 | 1.9M |
| 2025-07-29 | 15.85 | $16.10 | 1.2M |
| 2025-07-28 | 15.78 | $15.77 | 1.0M |
| 2025-07-25 | 15.81 | $15.88 | 661200 |
| 2025-07-24 | 15.81 | $15.84 | 686139 |
| 2025-07-23 | 15.82 | $15.87 | 780700 |
| 2025-07-22 | 15.82 | $16.02 | 1.4M |
| 2025-07-21 | 15.79 | $15.77 | 865446 |
| 2025-07-18 | 15.82 | $15.77 | 1.7M |
| 2025-07-17 | 15.87 | $15.75 | 2.2M |
| 2025-07-16 | 15.93 | $15.88 | 1.5M |
| 2025-07-15 | 15.97 | $15.75 | 1.3M |
| 2025-07-14 | 16.06 | $16.14 | 1.4M |
| 2025-07-11 | 16.04 | $16.03 | 1.2M |
| 2025-07-10 | 16.06 | $16.02 | 1.6M |
| 2025-07-09 | 16.08 | $15.86 | 1.2M |
| 2025-07-08 | 16.16 | $15.92 | 1.0M |
| 2025-07-07 | 16.24 | $16.05 | 1.2M |
| 2025-07-03 | 16.29 | $16.34 | 731300 |
| 2025-07-02 | 16.27 | $16.20 | 1.6M |
| 2025-07-01 | 16.28 | $16.31 | 1.5M |
| 2025-06-30 | 16.26 | $16.05 | 1.5M |
| 2025-06-27 | 16.31 | $16.16 | 2.3M |
| 2025-06-26 | 16.34 | $16.23 | 1.7M |
| 2025-06-25 | 16.35 | $16.11 | 1.8M |
| 2025-06-24 | 16.40 | $16.36 | 1.6M |
| 2025-06-23 | 16.38 | $16.59 | 2.0M |
| 2025-06-20 | 16.28 | $16.29 | 2.1M |
| 2025-06-18 | 16.26 | $16.26 | 1.9M |
| 2025-06-17 | 16.23 | $16.20 | 1.6M |
| 2025-06-16 | 16.22 | $16.02 | 1.5M |
| 2025-06-13 | 16.26 | $16.12 | 1.2M |
| 2025-06-12 | 16.27 | $16.31 | 958000 |
| 2025-06-11 | 16.23 | $16.32 | 1.1M |
| 2025-06-10 | 16.17 | $16.28 | 1.4M |
| 2025-06-09 | 16.11 | $16.31 | 1.3M |
| 2025-06-06 | 16.03 | $16.19 | 994200 |
| 2025-06-05 | 15.96 | $16.12 | 1.6M |
| 2025-06-04 | 15.90 | $15.97 | 1.6M |
| 2025-06-03 | 15.88 | $16.08 | 1.8M |
| 2025-06-02 | 15.82 | $16.02 | 5.4M |
| 2025-05-30 | 15.77 | $15.91 | 1.4M |
| 2025-05-29 | 15.74 | $15.95 | 1.7M |
| 2025-05-28 | 15.69 | $15.76 | 4.3M |
| 2025-05-27 | 15.70 | $15.73 | 3.5M |
| 2025-05-23 | 15.72 | $15.46 | 3.0M |
| 2025-05-22 | 15.83 | $15.43 | 2.0M |
| 2025-05-21 | 15.97 | $15.57 | 1.7M |
| 2025-05-20 | 16.11 | $15.96 | 2.2M |
| 2025-05-19 | 16.14 | $16.17 | 1.4M |
| 2025-05-16 | 16.12 | $16.15 | 1.9M |
| 2025-05-15 | 16.11 | $16.15 | 1.8M |
| 2025-05-14 | 16.08 | $15.79 | 916004 |
| 2025-05-13 | 16.17 | $15.97 | 1.1M |
| 2025-05-12 | 16.22 | $16.28 | 1.0M |
| 2025-05-09 | 16.17 | $16.33 | 804900 |
| 2025-05-08 | 16.11 | $16.28 | 1.3M |
| 2025-05-07 | 16.04 | $16.27 | 2.1M |
| 2025-05-06 | 15.96 | $15.97 | 965405 |
| 2025-05-05 | 15.96 | $16.03 | 1.1M |
| 2025-05-02 | 15.95 | $16.20 | 1.4M |
| 2025-05-01 | 15.87 | $15.86 | 2.0M |
| 2025-04-30 | 15.89 | $16.18 | 1.7M |
| 2025-04-29 | 15.82 | $16.05 | 2.6M |
| 2025-04-28 | 15.77 | $15.97 | 1.0M |
| 2025-04-25 | 15.74 | $15.93 | 588618 |
| 2025-04-24 | 15.72 | $15.94 | 740821 |
| 2025-04-23 | 15.69 | $16.09 | 908300 |
| 2025-04-22 | 15.61 | $16.15 | 1.6M |
| 2025-04-21 | 15.51 | $15.94 | 1.3M |
| 2025-04-17 | 15.45 | $16.09 | 746334 |
| 2025-04-16 | 15.34 | $15.95 | 1.2M |
| 2025-04-15 | 15.25 | $15.77 | 781727 |
| 2025-04-14 | 15.21 | $15.62 | 1.5M |
| 2025-04-11 | 15.22 | $15.07 | 1.3M |
| 2025-04-10 | 15.42 | $14.90 | 2.5M |
| 2025-04-09 | 15.72 | $15.36 | 3.4M |
| 2025-04-08 | 15.95 | $14.72 | 2.5M |
| 2025-04-07 | 16.44 | $15.30 | 2.3M |
| 2025-04-04 | 16.85 | $16.18 | 1.8M |
| 2025-04-03 | 17.08 | $16.72 | 1.7M |
| 2025-04-02 | 17.18 | $17.13 | 1.3M |
| 2025-04-01 | 17.17 | $17.10 | 1.2M |
| 2025-03-31 | 17.17 | $17.04 | 1.8M |
| 2025-03-28 | 17.18 | $16.97 | 1.4M |
| 2025-03-27 | 17.21 | $17.05 | 1.8M |
| 2025-03-26 | 17.22 | $17.15 | 3.5M |
| 2025-03-25 | 17.20 | $16.80 | 3.4M |
| 2025-03-24 | 17.29 | $17.20 | 1.1M |
| 2025-03-21 | 17.25 | $16.86 | 2.4M |
| 2025-03-20 | 17.32 | $17.17 | 908417 |
| 2025-03-19 | 17.29 | $17.25 | 1.2M |
| 2025-03-18 | 17.23 | $17.21 | 1.5M |
| 2025-03-17 | 17.16 | $17.11 | 984603 |
| 2025-03-14 | 17.10 | $17.06 | 938500 |
| 2025-03-13 | 17.04 | $16.66 | 782432 |
| 2025-03-12 | 17.08 | $16.68 | 1.6M |
| 2025-03-11 | 17.12 | $16.92 | 2.1M |
| 2025-03-10 | 17.09 | $16.96 | 1.9M |
| 2025-03-07 | 17.04 | $16.97 | 1.4M |
| 2025-03-06 | 16.96 | $16.86 | 1.3M |
| 2025-03-05 | 16.89 | $16.84 | 988528 |
| 2025-03-04 | 16.81 | $16.73 | 882200 |
| 2025-03-03 | 16.74 | $16.84 | 841817 |
| 2025-02-28 | 16.61 | $16.85 | 1.5M |
| 2025-02-27 | 16.44 | $16.81 | 1.4M |
| 2025-02-26 | 16.25 | $16.64 | 1.2M |
| 2025-02-25 | 16.06 | $16.53 | 1.1M |
| 2025-02-24 | 15.86 | $16.22 | 977748 |
| 2025-02-21 | 15.72 | $15.96 | 1.0M |
| 2025-02-20 | 15.63 | $16.03 | 1.4M |
| 2025-02-19 | 15.50 | $15.55 | 814322 |
| 2025-02-18 | 15.50 | $15.68 | 1.3M |
| 2025-02-14 | 15.45 | $15.35 | 1.1M |
| 2025-02-13 | 15.50 | $15.62 | 1.2M |
| 2025-02-12 | 15.48 | $15.21 | 810600 |
| 2025-02-11 | 15.58 | $15.49 | 759205 |
| 2025-02-10 | 15.62 | $15.38 | 931600 |
| 2025-02-07 | 15.71 | $15.52 | 1.8M |
| 2025-02-06 | 15.77 | $15.80 | 1.0M |
| 2025-02-05 | 15.75 | $15.68 | 913510 |
| 2025-02-04 | 15.78 | $15.59 | 764225 |
| 2025-02-03 | 15.83 | $15.63 | 911600 |
| 2025-01-31 | 15.88 | $15.74 | 2.0M |
| 2025-01-30 | 15.92 | $15.78 | 2.3M |
| 2025-01-29 | 15.94 | $15.80 | 619500 |
| 2025-01-28 | 15.97 | $16.17 | 885501 |
| 2025-01-27 | 15.88 | $16.34 | 1.3M |
| 2025-01-24 | 15.73 | $16.04 | 1.4M |
| 2025-01-23 | 15.63 | $15.85 | 1.1M |
| 2025-01-22 | 15.58 | $15.67 | 795453 |
| 2025-01-21 | 15.57 | $16.04 | 619300 |
| 2025-01-17 | 15.45 | $15.75 | 781800 |
| 2025-01-16 | 15.40 | $15.87 | 596849 |
| 2025-01-15 | 15.31 | $15.64 | 866700 |
| 2025-01-14 | 15.27 | $15.48 | 965221 |
| 2025-01-13 | 15.29 | $15.31 | 1.1M |
| 2025-01-10 | 15.36 | $15.20 | 1.1M |
| 2025-01-08 | 15.50 | $15.56 | 1.1M |
| 2025-01-07 | 15.56 | $15.59 | 835900 |
| 2025-01-06 | 15.63 | $15.70 | 1.1M |
| 2025-01-03 | 15.69 | $15.85 | 782046 |
| 2025-01-02 | 15.72 | $15.69 | 945200 |
| 2024-12-31 | 15.82 | $15.86 | 1.1M |
| 2024-12-30 | 15.89 | $15.93 | 806300 |
| 2024-12-27 | 15.96 | $15.94 | 755500 |
| 2024-12-26 | 16.04 | $16.16 | 705646 |
| 2024-12-24 | 16.09 | $16.13 | 370702 |
| 2024-12-23 | 16.15 | $16.02 | 885000 |
| 2024-12-20 | 16.28 | $16.07 | 4.2M |
| 2024-12-19 | 16.42 | $15.86 | 2.0M |
| 2024-12-18 | 16.66 | $16.16 | 2.1M |
| 2024-12-17 | 16.87 | $16.77 | 1.2M |
| 2024-12-16 | 16.93 | $16.90 | 668923 |
| 2024-12-13 | 16.96 | $16.90 | 801741 |
| 2024-12-12 | 17.01 | $16.94 | 1.4M |
| 2024-12-11 | 17.05 | $16.89 | 1.2M |
| 2024-12-10 | 17.12 | $17.03 | 763600 |
| 2024-12-09 | 17.17 | $17.20 | 807100 |
| 2024-12-06 | 17.17 | $17.24 | 834512 |
| 2024-12-05 | 17.16 | $17.13 | 1.0M |
| 2024-12-04 | 17.19 | $17.18 | 970909 |
| 2024-12-03 | 17.21 | $17.17 | 1.1M |
| 2024-12-02 | 17.24 | $17.28 | 751100 |
| 2024-11-29 | 17.24 | $17.51 | 645606 |
| 2024-11-27 | 17.17 | $17.52 | 924900 |
| 2024-11-26 | 17.09 | $17.44 | 980700 |
| 2024-11-25 | 17.02 | $17.38 | 1.1M |
| 2024-11-22 | 16.95 | $17.25 | 697834 |
| 2024-11-21 | 16.92 | $17.18 | 781000 |
| 2024-11-20 | 16.91 | $17.04 | 583200 |
| 2024-11-19 | 16.95 | $17.05 | 2.1M |
| 2024-11-18 | 16.99 | $17.07 | 732299 |
| 2024-11-15 | 17.05 | $17.20 | 1.1M |
| 2024-11-14 | 17.08 | $16.93 | 1.2M |
| 2024-11-13 | 17.21 | $17.02 | 1.3M |
| 2024-11-12 | 17.35 | $17.20 | 1.7M |
| 2024-11-11 | 17.47 | $17.62 | 782600 |
| 2024-11-08 | 17.48 | $17.64 | 1.5M |
| 2024-11-07 | 17.50 | $17.53 | 1.3M |
| 2024-11-06 | 17.55 | $17.70 | 2.2M |
| 2024-11-05 | 17.58 | $17.64 | 1.1M |
| 2024-11-04 | 17.63 | $17.54 | 837900 |
| 2024-11-01 | 17.72 | $17.46 | 1.2M |
| 2024-10-31 | 17.87 | $17.59 | 1.4M |
| 2024-10-30 | 18.01 | $18.11 | 1.3M |
| 2024-10-29 | 18.02 | $18.00 | 783513 |
| 2024-10-28 | 18.07 | $18.05 | 999546 |
| 2024-10-25 | 18.12 | $17.79 | 858115 |
| 2024-10-24 | 18.26 | $18.10 | 831930 |
| 2024-10-23 | 18.34 | $18.24 | 883000 |
| 2024-10-22 | 18.39 | $18.35 | 722609 |
| 2024-10-21 | 18.41 | $18.38 | 573500 |
| 2024-10-18 | 18.44 | $18.71 | 827900 |
| 2024-10-17 | 18.36 | $18.61 | 946600 |
| 2024-10-16 | 18.30 | $18.68 | 872851 |
| 2024-10-15 | 18.21 | $18.53 | 1.1M |
| 2024-10-14 | 18.14 | $18.31 | 333517 |
| 2024-10-11 | 18.14 | $18.14 | 614539 |
| 2024-10-10 | 18.18 | $18.07 | 977403 |
| 2024-10-09 | 18.26 | $18.13 | 1.1M |
| 2024-10-08 | 18.35 | $18.20 | 1.0M |
| 2024-10-07 | 18.43 | $18.09 | 1.1M |
| 2024-10-04 | 18.56 | $18.17 | 769112 |
| 2024-10-03 | 18.69 | $18.42 | 711911 |
| 2024-10-02 | 18.78 | $18.47 | 1.1M |
| 2024-10-01 | 18.86 | $18.66 | 1.2M |
| 2024-09-30 | 18.90 | $18.95 | 1.8M |
| 2024-09-27 | 18.86 | $18.84 | 1.2M |
| 2024-09-26 | 18.83 | $18.73 | 951705 |
| 2024-09-25 | 18.83 | $18.65 | 694439 |
| 2024-09-24 | 18.86 | $18.80 | 774300 |
| 2024-09-23 | 18.83 | $18.92 | 782400 |
| 2024-09-20 | 18.76 | $18.73 | 2.6M |
| 2024-09-19 | 18.73 | $18.76 | 712447 |
| 2024-09-18 | 18.69 | $18.77 | 1.2M |
| 2024-09-17 | 18.62 | $18.58 | 1.7M |
| 2024-09-16 | 18.59 | $18.72 | 932000 |
| 2024-09-13 | 18.51 | $18.64 | 871235 |
| 2024-09-12 | 18.44 | $18.30 | 996726 |
| 2024-09-11 | 18.45 | $18.36 | 847600 |
| 2024-09-10 | 18.44 | $18.38 | 1.3M |
| 2024-09-09 | 18.42 | $18.29 | 1.3M |
| 2024-09-06 | 18.42 | $18.25 | 691008 |
| 2024-09-05 | 18.43 | $18.22 | 836645 |
| 2024-09-04 | 18.45 | $18.44 | 1.1M |
| 2024-09-03 | 18.39 | $18.36 | 974500 |
| 2024-08-30 | 18.34 | $18.30 | 1.3M |
| 2024-08-29 | 18.30 | $18.11 | 1.0M |
| 2024-08-28 | 18.29 | $18.36 | 944300 |
| 2024-08-27 | 18.21 | $18.48 | 1.1M |
| 2024-08-26 | 18.06 | $18.48 | 1.2M |
| 2024-08-23 | 17.87 | $18.17 | 850533 |
| 2024-08-22 | 17.74 | $17.95 | 615447 |
| 2024-08-21 | 17.64 | $17.95 | 867600 |
| 2024-08-20 | 17.53 | $17.66 | 1.1M |
| 2024-08-19 | 17.47 | $17.78 | 743267 |
| 2024-08-16 | 17.37 | $17.55 | 880800 |
| 2024-08-15 | 17.31 | $17.42 | 736927 |
| 2024-08-14 | 17.28 | $17.41 | 1.1M |
| 2024-08-13 | 17.24 | $17.17 | 1.1M |
| 2024-08-12 | 17.27 | $17.01 | 753836 |
| 2024-08-09 | 17.36 | $17.24 | 620632 |
| 2024-08-08 | 17.39 | $17.16 | 819100 |
| 2024-08-07 | 17.45 | $17.12 | 1.2M |
| 2024-08-06 | 17.53 | $17.20 | 1.7M |
| 2024-08-05 | 17.60 | $16.75 | 1.6M |
| 2024-08-02 | 17.83 | $17.18 | 1.3M |
| 2024-08-01 | 17.96 | $17.32 | 1.5M |
| 2024-07-31 | 18.06 | $17.41 | 1.8M |
| 2024-07-30 | 18.16 | $17.97 | 2.3M |
| 2024-07-29 | 18.08 | $18.03 | 948847 |
| 2024-07-26 | 17.96 | $18.02 | 1.0M |
| 2024-07-25 | 17.80 | $17.67 | 1.5M |
| 2024-07-24 | 17.71 | $17.65 | 2.9M |
| 2024-07-23 | 17.60 | $17.68 | 998900 |
| 2024-07-22 | 17.44 | $17.40 | 1.1M |
| 2024-07-19 | 17.33 | $17.28 | 795411 |
| 2024-07-18 | 17.23 | $17.33 | 866601 |
| 2024-07-17 | 17.07 | $17.43 | 1.9M |
| 2024-07-16 | 16.84 | $17.27 | 1.1M |
| 2024-07-15 | 16.60 | $17.00 | 966035 |
| 2024-07-12 | 16.39 | $16.83 | 957500 |
| 2024-07-11 | 16.18 | $16.64 | 1.5M |
| 2024-07-10 | 15.99 | $16.00 | 2.1M |
| 2024-07-09 | 15.94 | $15.92 | 781730 |
| 2024-07-08 | 15.92 | $15.98 | 680600 |
| 2024-07-05 | 15.86 | $15.81 | 626900 |
| 2024-07-03 | 15.85 | $15.76 | 330600 |
| 2024-07-02 | 15.84 | $15.82 | 823000 |
| 2024-07-01 | 15.81 | $15.64 | 912400 |
| 2024-06-28 | 15.83 | $15.87 | 2.8M |
| 2024-06-27 | 15.77 | $15.78 | 874200 |
| 2024-06-26 | 15.73 | $15.56 | 1.6M |
| 2024-06-25 | 15.75 | $15.93 | 1.4M |
| 2024-06-24 | 15.65 | $16.03 | 1.1M |
| 2024-06-21 | 15.50 | $15.73 | 2.3M |
| 2024-06-20 | 15.40 | $15.59 | 1.7M |
| 2024-06-18 | 15.33 | $15.44 | 953200 |
| 2024-06-17 | 15.29 | $15.34 | 709900 |
| 2024-06-14 | 15.27 | $15.28 | 587113 |
| 2024-06-13 | 15.26 | $15.45 | 584222 |
| 2024-06-12 | 15.20 | $15.32 | 1.6M |
| 2024-06-11 | 15.17 | $15.06 | 1.4M |
| 2024-06-10 | 15.21 | $15.19 | 1.1M |
| 2024-06-07 | 15.23 | $15.16 | 1.1M |
| 2024-06-06 | 15.25 | $15.23 | 1.2M |
| 2024-06-05 | 15.25 | $15.08 | 1.4M |
| 2024-06-04 | 15.31 | $15.35 | 910040 |
| 2024-06-03 | 15.29 | $15.32 | 674164 |
| 2024-05-31 | 15.27 | $15.35 | 1.0M |
| 2024-05-30 | 15.24 | $15.10 | 823633 |
| 2024-05-29 | 15.28 | $14.75 | 898282 |
| 2024-05-28 | 15.44 | $14.96 | 902322 |
| 2024-05-24 | 15.57 | $15.10 | 576724 |
| 2024-05-23 | 15.67 | $15.21 | 757478 |
| 2024-05-22 | 15.76 | $15.52 | 678035 |
| 2024-05-21 | 15.77 | $15.68 | 716600 |
| 2024-05-20 | 15.73 | $15.65 | 675002 |
| 2024-05-17 | 15.67 | $15.69 | 690100 |
| 2024-05-16 | 15.59 | $15.65 | 721528 |
| 2024-05-15 | 15.50 | $15.68 | 1.2M |
| 2024-05-14 | 15.38 | $15.49 | 1.6M |
| 2024-05-13 | 15.28 | $15.35 | 762400 |
| 2024-05-10 | 15.21 | $15.24 | 756200 |
| 2024-05-09 | 15.15 | $15.23 | 1.2M |
| 2024-05-08 | 15.07 | $15.01 | 1.2M |
| 2024-05-07 | 15.05 | $15.18 | 1.1M |
| 2024-05-06 | 14.97 | $15.41 | 743700 |
| 2024-05-03 | 14.80 | $15.23 | 853423 |
| 2024-05-02 | 14.64 | $15.24 | 2.4M |
| 2024-05-01 | 14.45 | $14.62 | 1.6M |
| 2024-04-30 | 14.41 | $14.56 | 1.4M |
| 2024-04-29 | 14.39 | $14.66 | 935900 |
| 2024-04-26 | 14.33 | $14.33 | 863403 |
| 2024-04-25 | 14.37 | $14.35 | 1.1M |
| 2024-04-24 | 14.42 | $14.44 | 969113 |
| 2024-04-23 | 14.45 | $14.55 | 915541 |
| 2024-04-22 | 14.45 | $14.57 | 801600 |
| 2024-04-19 | 14.45 | $14.50 | 1.0M |
| 2024-04-18 | 14.47 | $14.32 | 1.4M |
| 2024-04-17 | 14.56 | $14.29 | 830300 |
| 2024-04-16 | 14.69 | $14.36 | 994933 |
| 2024-04-15 | 14.82 | $14.46 | 1.1M |
| 2024-04-12 | 14.95 | $14.67 | 906665 |
| 2024-04-11 | 15.04 | $14.75 | 1.1M |
| 2024-04-10 | 15.13 | $14.69 | 1.4M |
| 2024-04-09 | 15.25 | $15.37 | 1.6M |
| 2024-04-08 | 15.19 | $15.19 | 836235 |
| 2024-04-05 | 15.16 | $15.06 | 769700 |
| 2024-04-04 | 15.18 | $14.88 | 1.2M |
| 2024-04-03 | 15.25 | $14.85 | 1.4M |
| 2024-04-02 | 15.34 | $15.06 | 1.1M |
| 2024-04-01 | 15.39 | $15.47 | 1.1M |
| 2024-03-28 | 15.32 | $15.67 | 1.6M |
| 2024-03-27 | 15.16 | $15.44 | 1.4M |
| 2024-03-26 | 15.04 | $15.18 | 1.6M |
| 2024-03-25 | 14.98 | $15.11 | 1.3M |
| 2024-03-22 | 14.93 | $15.02 | 1.4M |
| 2024-03-21 | 14.90 | $15.16 | 1.1M |
| 2024-03-20 | 14.82 | $15.11 | 1.7M |
| 2024-03-19 | 14.74 | $14.94 | 1.3M |
| 2024-03-18 | 14.70 | $14.97 | 2.0M |
| 2024-03-15 | 14.64 | $14.90 | 3.9M |
| 2024-03-14 | 14.59 | $14.74 | 2.4M |
| 2024-03-13 | 14.59 | $14.80 | 3.6M |
| 2024-03-12 | 14.58 | $14.79 | 2.3M |
| 2024-03-11 | 14.57 | $14.79 | 1.2M |
| 2024-03-08 | 14.57 | $14.81 | 1.8M |
| 2024-03-07 | 14.56 | $14.70 | 1.4M |
| 2024-03-06 | 14.60 | $14.76 | 1.0M |
| 2024-03-05 | 14.63 | $14.67 | 1.3M |
| 2024-03-04 | 14.70 | $15.04 | 859300 |
| 2024-03-01 | 14.68 | $15.08 | 1.2M |
| 2024-02-29 | 14.65 | $14.91 | 1.8M |
| 2024-02-28 | 14.68 | $14.72 | 1.4M |
| 2024-02-27 | 14.78 | $14.91 | 1.7M |
| 2024-02-26 | 14.84 | $14.56 | 1.2M |
| 2024-02-23 | 15.05 | $14.79 | 1.9M |
| 2024-02-22 | 15.23 | $14.89 | 3.4M |
| 2024-02-21 | 15.42 | $15.67 | 2.3M |
| 2024-02-20 | 15.42 | $15.51 | 1.3M |
| 2024-02-16 | 15.48 | $15.63 | 1.2M |
| 2024-02-15 | 15.51 | $15.81 | 1.1M |
| 2024-02-14 | 15.50 | $15.34 | 1.5M |
| 2024-02-13 | 15.64 | $15.41 | 1.7M |
| 2024-02-12 | 15.80 | $15.98 | 839200 |
| 2024-02-09 | 15.82 | $15.98 | 871014 |
| 2024-02-08 | 15.85 | $16.04 | 1.4M |
| 2024-02-07 | 15.86 | $15.87 | 772720 |
| 2024-02-06 | 15.95 | $16.03 | 735032 |
| 2024-02-05 | 16.00 | $15.81 | 714500 |
| 2024-02-02 | 16.14 | $16.14 | 1.1M |
| 2024-02-01 | 16.22 | $16.46 | 1.2M |
| 2024-01-31 | 16.21 | $16.07 | 1.1M |
| 2024-01-30 | 16.32 | $16.32 | 702300 |
| 2024-01-29 | 16.39 | $16.52 | 1.5M |
| 2024-01-26 | 16.41 | $16.34 | 561453 |
| 2024-01-25 | 16.50 | $16.49 | 775507 |
| 2024-01-24 | 16.56 | $16.43 | 861121 |
| 2024-01-23 | 16.66 | $16.75 | 574320 |
| 2024-01-22 | 16.67 | $16.75 | 671900 |
| 2024-01-19 | 16.70 | $16.64 | 817972 |
| 2024-01-18 | 16.77 | $16.45 | 702319 |
| 2024-01-17 | 16.91 | $16.57 | 885528 |
| 2024-01-16 | 17.04 | $16.89 | 675000 |
| 2024-01-12 | 17.10 | $16.97 | 616700 |
| 2024-01-11 | 17.16 | $16.94 | 850500 |
| 2024-01-10 | 17.22 | $17.07 | 976000 |
| 2024-01-09 | 17.26 | $17.12 | 906111 |
| 2024-01-08 | 17.29 | $17.35 | 1.1M |
| 2024-01-05 | 17.26 | $16.73 | 974600 |
| 2024-01-04 | 17.40 | $16.82 | 977400 |
| 2024-01-03 | 17.55 | $17.02 | 1.2M |
| 2024-01-02 | 17.65 | $17.55 | 1.2M |
| 2023-12-29 | 17.61 | $17.22 | 1.2M |
| 2023-12-28 | 17.65 | $17.46 | 954006 |
| 2023-12-27 | 17.61 | $17.46 | 722215 |
| 2023-12-26 | 17.56 | $17.48 | 534126 |
| 2023-12-22 | 17.49 | $17.33 | 729200 |
| 2023-12-21 | 17.44 | $17.24 | 680500 |
| 2023-12-20 | 17.39 | $17.04 | 1.0M |
| 2023-12-19 | 17.39 | $17.26 | 1.1M |
| 2023-12-18 | 17.31 | $17.13 | 1.3M |
| 2023-12-15 | 17.25 | $17.19 | 2.0M |
| 2023-12-14 | 17.14 | $17.39 | 1.4M |
| 2023-12-13 | 16.93 | $17.08 | 2.0M |
| 2023-12-12 | 16.77 | $16.43 | 639925 |
| 2023-12-11 | 16.77 | $16.50 | 720233 |
| 2023-12-08 | 16.74 | $16.38 | 881364 |
| 2023-12-07 | 16.73 | $16.51 | 1.7M |
| 2023-12-06 | 16.67 | $16.63 | 1.5M |
| 2023-12-05 | 16.55 | $16.46 | 1.1M |
| 2023-12-04 | 16.44 | $16.50 | 1.1M |
| 2023-12-01 | 16.29 | $16.44 | 1.0M |
| 2023-11-30 | 16.11 | $16.00 | 1.2M |
| 2023-11-29 | 16.03 | $15.87 | 1.1M |
| 2023-11-28 | 15.97 | $15.84 | 1.4M |
| 2023-11-27 | 15.89 | $15.87 | 1.2M |
| 2023-11-24 | 15.77 | $15.88 | 293101 |
| 2023-11-22 | 15.62 | $15.81 | 979847 |
| 2023-11-21 | 15.46 | $15.60 | 1.2M |
| 2023-11-20 | 15.31 | $15.32 | 973920 |
| 2023-11-17 | 15.22 | $15.30 | 984400 |
| 2023-11-16 | 15.11 | $15.41 | 915630 |
| 2023-11-15 | 14.93 | $15.31 | 1.3M |
| 2023-11-14 | 14.75 | $15.23 | 1.9M |
| 2023-11-13 | 14.55 | $14.53 | 1.3M |
| 2023-11-10 | 14.52 | $14.53 | 709710 |
| 2023-11-09 | 14.49 | $14.34 | 722446 |
| 2023-11-08 | 14.51 | $14.62 | 678128 |
| 2023-11-07 | 14.44 | $14.57 | 715329 |
| 2023-11-06 | 14.38 | $14.78 | 830900 |
| 2023-11-03 | 14.23 | $14.94 | 1.4M |
| 2023-11-02 | 14.00 | $14.36 | 3.6M |
| 2023-11-01 | 13.91 | $14.09 | 2.0M |
| 2023-10-31 | 13.89 | $14.15 | 1.4M |
| 2023-10-30 | 13.86 | $13.97 | 1.1M |
| 2023-10-27 | 13.87 | $13.78 | 939022 |
| 2023-10-26 | 13.95 | $13.92 | 1.1M |
| 2023-10-25 | 14.01 | $13.78 | 872008 |
| 2023-10-24 | 14.14 | $14.10 | 1.4M |
| 2023-10-23 | 14.19 | $14.03 | 786900 |
| 2023-10-20 | 14.28 | $14.05 | 907430 |
| 2023-10-19 | 14.39 | $14.16 | 1.0M |
| 2023-10-18 | 14.49 | $14.70 | 1.3M |
| 2023-10-17 | 14.44 | $14.92 | 1.5M |
| 2023-10-16 | 14.32 | $14.61 | 1.2M |
| 2023-10-13 | 14.28 | $14.46 | 756430 |
| 2023-10-12 | 14.27 | $14.69 | 930300 |
| 2023-10-11 | 14.20 | $14.91 | 825416 |
| 2023-10-10 | 14.05 | $14.52 | 922600 |
| 2023-10-09 | 14.00 | $14.60 | 797926 |
| 2023-10-06 | 13.92 | $14.26 | 624936 |
| 2023-10-05 | 13.95 | $14.22 | 835951 |
| 2023-10-04 | 14.00 | $14.26 | 1.0M |
| 2023-10-03 | 14.06 | $14.05 | 893200 |
| 2023-10-02 | 14.20 | $14.33 | 1.6M |
| 2023-09-29 | 14.31 | $14.30 | 1.1M |
| 2023-09-28 | 14.45 | $14.13 | 906700 |
| 2023-09-27 | 14.69 | $14.37 | 1.5M |
| 2023-09-26 | 14.92 | $14.28 | 1.4M |
| 2023-09-25 | 15.23 | $14.65 | 960918 |
| 2023-09-22 | 15.50 | $14.86 | 883217 |
| 2023-09-21 | 15.76 | $15.06 | 929800 |
| 2023-09-20 | 16.02 | $15.97 | 593011 |
| 2023-09-19 | 16.05 | $15.90 | 667334 |
| 2023-09-18 | 16.11 | $15.87 | 627400 |
| 2023-09-15 | 16.19 | $16.06 | 1.5M |
| 2023-09-14 | 16.23 | $16.29 | 668712 |
| 2023-09-13 | 16.21 | $16.03 | 925005 |
| 2023-09-12 | 16.26 | $16.15 | 745500 |
| 2023-09-11 | 16.29 | $16.42 | 845524 |
| 2023-09-08 | 16.24 | $16.51 | 588500 |
| 2023-09-07 | 16.14 | $16.52 | 1.7M |
| 2023-09-06 | 16.03 | $16.12 | 974835 |
| 2023-09-05 | 16.01 | $16.01 | 797404 |
| 2023-09-01 | 16.03 | $16.22 | 765338 |
| 2023-08-31 | 15.98 | $16.17 | 1.0M |
| 2023-08-30 | 15.95 | $16.27 | 697500 |
| 2023-08-29 | 15.87 | $16.15 | 466716 |
| 2023-08-28 | 15.83 | $16.04 | 628910 |
| 2023-08-25 | 15.80 | $15.84 | 452711 |
| 2023-08-24 | 15.84 | $15.85 | 744239 |
| 2023-08-23 | 15.89 | $15.89 | 587100 |
| 2023-08-22 | 15.94 | $15.66 | 959447 |
| 2023-08-21 | 16.07 | $15.75 | 814716 |
| 2023-08-18 | 16.21 | $16.03 | 775411 |
| 2023-08-17 | 16.29 | $16.07 | 920422 |
| 2023-08-16 | 16.37 | $16.04 | 1.1M |
| 2023-08-15 | 16.48 | $16.31 | 1.5M |
| 2023-08-14 | 16.53 | $16.36 | 611300 |
| 2023-08-11 | 16.58 | $16.41 | 860100 |
| 2023-08-10 | 16.62 | $16.48 | 812132 |
| 2023-08-09 | 16.64 | $16.54 | 768500 |
| 2023-08-08 | 16.64 | $16.51 | 787809 |
| 2023-08-07 | 16.65 | $16.59 | 1.1M |
| 2023-08-04 | 16.64 | $16.32 | 1.1M |
| 2023-08-03 | 16.70 | $16.39 | 3.1M |
| 2023-08-02 | 16.76 | $16.48 | 1.2M |
| 2023-08-01 | 16.79 | $16.61 | 1.3M |
| 2023-07-31 | 16.78 | $16.30 | 1.6M |
| 2023-07-28 | 16.87 | $16.52 | 795800 |
| 2023-07-27 | 16.90 | $16.87 | 1.5M |
| 2023-07-26 | 16.82 | $17.05 | 1.0M |
| 2023-07-25 | 16.66 | $16.87 | 1.2M |
| 2023-07-24 | 16.52 | $16.87 | 656312 |
| 2023-07-21 | 16.34 | $16.69 | 1.2M |
| 2023-07-20 | 16.17 | $16.58 | 1.2M |
| 2023-07-19 | 16.01 | $16.31 | 1.4M |
| 2023-07-18 | 15.89 | $15.89 | 1.5M |
| 2023-07-17 | 15.87 | $15.95 | 623405 |
| 2023-07-14 | 15.83 | $16.02 | 685600 |
| 2023-07-13 | 15.77 | $15.98 | 685243 |
| 2023-07-12 | 15.70 | $16.13 | 1.3M |
| 2023-07-11 | 15.57 | $15.97 | 1.3M |
| 2023-07-10 | 15.46 | $15.36 | 1.2M |
| 2023-07-07 | 15.53 | $15.43 | 1.0M |
| 2023-07-06 | 15.58 | $15.61 | 1.1M |
| 2023-07-05 | 15.60 | $15.83 | 1.1M |
| 2023-07-03 | 15.56 | $15.59 | 938200 |
| 2023-06-30 | 15.58 | $15.44 | 1.9M |
| 2023-06-29 | 15.65 | $15.59 | 2.4M |
| 2023-06-28 | 15.70 | $15.66 | 1.4M |
| 2023-06-27 | 15.74 | $15.83 | 885300 |
| 2023-06-26 | 15.74 | $15.53 | 891309 |
| 2023-06-23 | 15.83 | $15.20 | 2.8M |
| 2023-06-22 | 16.04 | $15.45 | 979600 |
| 2023-06-21 | 16.22 | $15.65 | 827319 |
| 2023-06-20 | 16.38 | $16.08 | 832037 |
| 2023-06-16 | 16.44 | $16.37 | 3.1M |
| 2023-06-15 | 16.41 | $16.40 | 875900 |
| 2023-06-14 | 16.36 | $16.32 | 1.2M |
| 2023-06-13 | 16.32 | $16.47 | 955900 |
| 2023-06-12 | 16.23 | $16.39 | 1.0M |
| 2023-06-09 | 16.14 | $16.29 | 680400 |
| 2023-06-08 | 16.06 | $16.22 | 737707 |
| 2023-06-07 | 15.98 | $16.41 | 1.6M |
| 2023-06-06 | 15.83 | $16.22 | 816228 |
| 2023-06-05 | 15.70 | $15.91 | 663750 |
| 2023-06-02 | 15.64 | $16.13 | 890423 |
| 2023-06-01 | 15.51 | $15.64 | 717800 |
| 2023-05-31 | 15.50 | $15.68 | 2.9M |
| 2023-05-30 | 15.48 | $15.26 | 876611 |
| 2023-05-26 | 15.59 | $15.41 | 1.0M |
| 2023-05-25 | 15.68 | $15.19 | 926166 |
| 2023-05-24 | 15.87 | $15.54 | 625812 |
| 2023-05-23 | 15.99 | $15.92 | 850100 |
| 2023-05-22 | 16.01 | $15.98 | 757600 |
| 2023-05-19 | 16.02 | $15.89 | 894658 |
| 2023-05-18 | 16.06 | $16.02 | 1.1M |
| 2023-05-17 | 16.07 | $16.03 | 1.1M |
| 2023-05-16 | 16.08 | $15.85 | 585818 |
| 2023-05-15 | 16.15 | $16.16 | 822545 |
| 2023-05-12 | 16.13 | $16.11 | 916700 |
| 2023-05-11 | 16.13 | $16.06 | 1.1M |
| 2023-05-10 | 16.15 | $16.27 | 872031 |
| 2023-05-09 | 16.10 | $16.17 | 949100 |
| 2023-05-08 | 16.07 | $16.30 | 1.1M |
| 2023-05-05 | 16.00 | $16.33 | 1.1M |
| 2023-05-04 | 15.90 | $16.08 | 1.1M |
| 2023-05-03 | 15.87 | $15.94 | 1.8M |
| 2023-05-02 | 15.87 | $16.06 | 936841 |
| 2023-05-01 | 15.84 | $16.16 | 954601 |
| 2023-04-28 | 15.78 | $16.17 | 706300 |
| 2023-04-27 | 15.70 | $15.88 | 700900 |
| 2023-04-26 | 15.70 | $15.54 | 582905 |
| 2023-04-25 | 15.82 | $15.84 | 775702 |
| 2023-04-24 | 15.87 | $15.81 | 636721 |
| 2023-04-21 | 15.95 | $16.02 | 726341 |
| 2023-04-20 | 15.98 | $16.01 | 601712 |
| 2023-04-19 | 16.03 | $16.11 | 735237 |
| 2023-04-18 | 16.06 | $15.99 | 918100 |
| 2023-04-17 | 16.14 | $16.26 | 794100 |
| 2023-04-14 | 16.15 | $15.96 | 607305 |
| 2023-04-13 | 16.27 | $16.14 | 888330 |
| 2023-04-12 | 16.36 | $16.14 | 647400 |
| 2023-04-11 | 16.48 | $16.35 | 1.1M |
| 2023-04-10 | 16.56 | $16.53 | 1.3M |
| 2023-04-06 | 16.60 | $16.54 | 633048 |
| 2023-04-05 | 16.65 | $16.69 | 615600 |
| 2023-04-04 | 16.66 | $16.82 | 708800 |
| 2023-04-03 | 16.65 | $16.79 | 788703 |
| 2023-03-31 | 16.64 | $17.01 | 1.3M |
| 2023-03-30 | 16.56 | $16.78 | 766200 |
| 2023-03-29 | 16.54 | $16.90 | 855479 |
| 2023-03-28 | 16.48 | $16.76 | 916600 |
| 2023-03-27 | 16.46 | $16.76 | 675820 |
| 2023-03-24 | 16.45 | $16.80 | 726315 |
| 2023-03-23 | 16.42 | $16.31 | 833900 |
| 2023-03-22 | 16.55 | $16.42 | 936000 |
| 2023-03-21 | 16.67 | $16.88 | 1.3M |
| 2023-03-20 | 16.69 | $16.95 | 1.3M |
| 2023-03-17 | 16.69 | $16.68 | 1.8M |
| 2023-03-16 | 16.78 | $16.88 | 1.1M |
| 2023-03-15 | 16.84 | $17.01 | 1.7M |
| 2023-03-14 | 16.88 | $16.96 | 1.0M |
| 2023-03-13 | 16.94 | $16.62 | 1.1M |
| 2023-03-10 | 17.13 | $16.19 | 953317 |
| 2023-03-09 | 17.50 | $17.29 | 599484 |
| 2023-03-08 | 17.61 | $17.41 | 654800 |
| 2023-03-07 | 17.71 | $17.26 | 734200 |
| 2023-03-06 | 17.87 | $17.61 | 1.4M |
| 2023-03-03 | 17.96 | $18.15 | 963303 |
| 2023-03-02 | 17.90 | $18.12 | 946800 |
| 2023-03-01 | 17.83 | $17.70 | 701808 |
| 2023-02-28 | 17.89 | $17.75 | 1.2M |
| 2023-02-27 | 17.93 | $17.83 | 763500 |
| 2023-02-24 | 17.96 | $17.62 | 802600 |
| 2023-02-23 | 18.07 | $17.83 | 651300 |
| 2023-02-22 | 18.12 | $17.69 | 606400 |
| 2023-02-21 | 18.24 | $17.90 | 577309 |
| 2023-02-17 | 18.30 | $18.38 | 778500 |
| 2023-02-16 | 18.23 | $18.39 | 876741 |
| 2023-02-15 | 18.13 | $18.27 | 845800 |
| 2023-02-14 | 18.04 | $18.18 | 1.2M |
| 2023-02-13 | 17.96 | $18.18 | 653747 |
| 2023-02-10 | 17.86 | $17.90 | 1.2M |
| 2023-02-09 | 17.83 | $17.54 | 1.2M |
| 2023-02-08 | 17.90 | $17.52 | 690702 |
| 2023-02-07 | 17.98 | $17.74 | 999600 |
| 2023-02-06 | 18.02 | $17.70 | 596027 |
| 2023-02-03 | 18.07 | $17.79 | 910000 |
| 2023-02-02 | 18.09 | $18.14 | 819907 |
| 2023-02-01 | 18.01 | $18.04 | 654100 |
| 2023-01-31 | 17.93 | $18.11 | 1.1M |
| 2023-01-30 | 17.81 | $17.79 | 621000 |
| 2023-01-27 | 17.77 | $17.78 | 912005 |
| 2023-01-26 | 17.71 | $17.72 | 690621 |
| 2023-01-25 | 17.65 | $17.30 | 710718 |
| 2023-01-24 | 17.71 | $17.48 | 432700 |
| 2023-01-23 | 17.73 | $17.71 | 448946 |
| 2023-01-20 | 17.66 | $17.71 | 557400 |
| 2023-01-19 | 17.58 | $17.51 | 696125 |
| 2023-01-18 | 17.55 | $17.51 | 902221 |
| 2023-01-17 | 17.50 | $17.79 | 941300 |
| 2023-01-13 | 17.34 | $17.51 | 896400 |
| 2023-01-12 | 17.24 | $17.59 | 1.0M |
| 2023-01-11 | 17.09 | $17.70 | 1.1M |
| 2023-01-10 | 16.87 | $17.34 | 616000 |
| 2023-01-09 | 16.71 | $17.37 | 1.4M |
| 2023-01-06 | 16.51 | $17.10 | 938014 |
| 2023-01-05 | 16.36 | $16.44 | 708450 |
| 2023-01-04 | 16.38 | $16.76 | 697000 |
| 2023-01-03 | 16.31 | $16.19 | 805500 |
| 2022-12-30 | 16.41 | $16.21 | 1.2M |
| 2022-12-29 | 16.53 | $16.28 | 916006 |
| 2022-12-28 | 16.66 | $16.46 | 1.0M |
| 2022-12-27 | 16.76 | $16.76 | 623933 |
| 2022-12-23 | 16.79 | $16.77 | 392000 |
| 2022-12-22 | 16.83 | $16.78 | 482722 |
| 2022-12-21 | 16.87 | $16.73 | 810054 |
| 2022-12-20 | 16.94 | $16.45 | 1.2M |
| 2022-12-19 | 17.11 | $16.48 | 1.3M |
| 2022-12-16 | 17.31 | $16.83 | 3.0M |
| 2022-12-15 | 17.44 | $17.28 | 1.3M |
| 2022-12-14 | 17.46 | $17.61 | 1.4M |
| 2022-12-13 | 17.37 | $17.57 | 1.1M |
| 2022-12-12 | 17.27 | $17.43 | 755600 |
| 2022-12-09 | 17.20 | $17.27 | 867541 |
| 2022-12-08 | 17.16 | $17.09 | 594717 |
| 2022-12-07 | 17.16 | $17.04 | 790600 |
| 2022-12-06 | 17.18 | $17.04 | 579611 |
| 2022-12-05 | 17.21 | $17.13 | 698200 |
| 2022-12-02 | 17.20 | $17.27 | 708600 |
| 2022-12-01 | 17.16 | $17.02 | 779819 |
| 2022-11-30 | 17.18 | $16.97 | 1.2M |
| 2022-11-29 | 17.21 | $16.59 | 716100 |
| 2022-11-28 | 17.38 | $16.63 | 862385 |
| 2022-11-25 | 17.56 | $17.38 | 193100 |
| 2022-11-23 | 17.54 | $17.14 | 385643 |
| 2022-11-22 | 17.59 | $17.36 | 884510 |
| 2022-11-21 | 17.58 | $17.41 | 890611 |
| 2022-11-18 | 17.54 | $17.39 | 1.4M |
| 2022-11-17 | 17.49 | $17.06 | 969300 |
| 2022-11-16 | 17.53 | $17.22 | 794000 |
| 2022-11-15 | 17.52 | $17.62 | 938200 |
| 2022-11-14 | 17.38 | $17.28 | 648845 |
| 2022-11-11 | 17.30 | $17.55 | 834300 |
| 2022-11-10 | 17.13 | $17.60 | 1.4M |
| 2022-11-09 | 16.89 | $16.73 | 1.1M |
| 2022-11-08 | 16.87 | $16.67 | 1.1M |
| 2022-11-07 | 16.87 | $16.52 | 788338 |
| 2022-11-04 | 16.91 | $16.59 | 886914 |
| 2022-11-03 | 16.93 | $16.37 | 898835 |
| 2022-11-02 | 17.03 | $16.53 | 1.0M |
| 2022-11-01 | 17.09 | $17.27 | 514900 |
| 2022-10-31 | 16.93 | $17.14 | 863800 |
| 2022-10-28 | 16.76 | $17.36 | 597800 |
| 2022-10-27 | 16.50 | $17.04 | 790304 |
| 2022-10-26 | 16.27 | $16.94 | 587700 |
| 2022-10-25 | 16.03 | $16.76 | 1.2M |
| 2022-10-24 | 15.79 | $16.26 | 885300 |
| 2022-10-21 | 15.67 | $16.12 | 942100 |
| 2022-10-20 | 15.57 | $15.75 | 939900 |
| 2022-10-19 | 15.57 | $15.82 | 844300 |
| 2022-10-18 | 15.56 | $16.39 | 754140 |
| 2022-10-17 | 15.38 | $16.22 | 594700 |
| 2022-10-14 | 15.23 | $15.78 | 876500 |
| 2022-10-13 | 15.19 | $16.12 | 1.5M |
| 2022-10-12 | 15.05 | $15.78 | 1.3M |
| 2022-10-11 | 15.01 | $15.58 | 879500 |
| 2022-10-10 | 15.03 | $15.13 | 869900 |
| 2022-10-07 | 15.23 | $15.47 | 985223 |
| 2022-10-06 | 15.37 | $15.60 | 670822 |
| 2022-10-05 | 15.53 | $16.14 | 899000 |
| 2022-10-04 | 15.57 | $16.49 | 1.7M |
| 2022-10-03 | 15.52 | $16.06 | 1.7M |
| 2022-09-30 | 15.62 | $15.53 | 1.7M |
| 2022-09-29 | 15.94 | $15.27 | 1.4M |
| 2022-09-28 | 16.43 | $16.13 | 1.4M |
| 2022-09-27 | 16.77 | $15.46 | 1.6M |
| 2022-09-26 | 17.41 | $16.41 | 1.3M |
| 2022-09-23 | 17.91 | $17.28 | 1.6M |
| 2022-09-22 | 18.25 | $17.95 | 1.0M |
| 2022-09-21 | 18.47 | $18.33 | 684730 |
| 2022-09-20 | 18.63 | $18.65 | 1.1M |
| 2022-09-19 | 18.72 | $18.94 | 1.0M |
| 2022-09-16 | 18.75 | $19.09 | 2.6M |
| 2022-09-15 | 18.76 | $18.91 | 1.3M |
| 2022-09-14 | 18.83 | $19.04 | 1.4M |
| 2022-09-13 | 18.88 | $19.03 | 859404 |
| 2022-09-12 | 18.96 | $19.79 | 730400 |
| 2022-09-09 | 18.82 | $19.52 | 692933 |
| 2022-09-08 | 18.76 | $19.29 | 861728 |
| 2022-09-07 | 18.76 | $19.38 | 958441 |
| 2022-09-06 | 18.75 | $18.96 | 1.1M |
| 2022-09-02 | 18.89 | $18.69 | 1.4M |
| 2022-09-01 | 19.15 | $18.82 | 2.1M |
| 2022-08-31 | 19.45 | $19.14 | 1.7M |
| 2022-08-30 | 19.72 | $19.39 | 1.1M |
| 2022-08-29 | 19.98 | $19.83 | 684918 |
| 2022-08-26 | 20.17 | $20.05 | 932200 |
| 2022-08-25 | 20.34 | $20.35 | 870523 |
| 2022-08-24 | 20.46 | $20.20 | 737700 |
| 2022-08-23 | 20.66 | $20.36 | 715228 |
| 2022-08-22 | 20.86 | $20.59 | 869600 |
| 2022-08-19 | 21.04 | $20.93 | 1.0M |
| 2022-08-18 | 21.15 | $20.94 | 882130 |
| 2022-08-17 | 21.29 | $20.95 | 1.2M |
| 2022-08-16 | 21.46 | $21.16 | 1.2M |
| 2022-08-15 | 21.60 | $21.22 | 825923 |
| 2022-08-12 | 21.76 | $21.19 | 1.6M |
| 2022-08-11 | 21.95 | $20.97 | 5.3M |
| 2022-08-10 | 22.26 | $22.38 | 363509 |
| 2022-08-09 | 22.19 | $22.02 | 412631 |
| 2022-08-08 | 22.21 | $21.98 | 423000 |
| 2022-08-05 | 22.25 | $21.79 | 339400 |
| 2022-08-04 | 22.35 | $21.82 | 447200 |
| 2022-08-03 | 22.46 | $22.00 | 479527 |
| 2022-08-02 | 22.52 | $22.12 | 313900 |
| 2022-08-01 | 22.56 | $22.37 | 458414 |
| 2022-07-29 | 22.52 | $22.67 | 784442 |
| 2022-07-28 | 22.37 | $22.54 | 636700 |
| 2022-07-27 | 22.21 | $22.22 | 419623 |
| 2022-07-26 | 22.12 | $22.27 | 673049 |
| 2022-07-25 | 21.98 | $22.11 | 506900 |
| 2022-07-22 | 21.86 | $21.87 | 548000 |
| 2022-07-21 | 21.79 | $21.80 | 398900 |
| 2022-07-20 | 21.71 | $21.67 | 418100 |
| 2022-07-19 | 21.66 | $21.63 | 432727 |
| 2022-07-18 | 21.60 | $21.47 | 415200 |
| 2022-07-15 | 21.57 | $21.78 | 646509 |
| 2022-07-14 | 21.44 | $21.40 | 362300 |
| 2022-07-13 | 21.39 | $21.29 | 355100 |
| 2022-07-12 | 21.36 | $21.26 | 382200 |
| 2022-07-11 | 21.32 | $21.30 | 311128 |
| 2022-07-08 | 21.27 | $21.28 | 461549 |
| 2022-07-07 | 21.20 | $21.33 | 897400 |
| 2022-07-06 | 21.11 | $21.41 | 937824 |
| 2022-07-05 | 20.96 | $21.27 | 678500 |
| 2022-07-01 | 20.82 | $21.17 | 559800 |
| 2022-06-30 | 20.68 | $20.51 | 775400 |
| 2022-06-29 | 20.72 | $20.68 | 362860 |
| 2022-06-28 | 20.71 | $21.00 | 704643 |
| 2022-06-27 | 20.60 | $20.98 | 570201 |
| 2022-06-24 | 20.47 | $20.76 | 2.1M |
| 2022-06-23 | 20.38 | $20.78 | 551100 |
| 2022-06-22 | 20.27 | $20.62 | 619600 |
| 2022-06-21 | 20.19 | $20.46 | 657319 |
| 2022-06-17 | 20.15 | $20.17 | 2.2M |
| 2022-06-16 | 20.18 | $19.80 | 807920 |
| 2022-06-15 | 20.35 | $20.05 | 789200 |
| 2022-06-14 | 20.48 | $19.31 | 658826 |
| 2022-06-13 | 20.87 | $19.59 | 525145 |
| 2022-06-10 | 21.26 | $20.59 | 421108 |
| 2022-06-09 | 21.41 | $20.90 | 418000 |
| 2022-06-08 | 21.50 | $21.33 | 493634 |
| 2022-06-07 | 21.46 | $21.67 | 982037 |
| 2022-06-06 | 21.30 | $21.38 | 531800 |
| 2022-06-03 | 21.19 | $21.33 | 491100 |
| 2022-06-02 | 21.07 | $21.53 | 578231 |
| 2022-06-01 | 20.85 | $21.19 | 455900 |
| 2022-05-31 | 20.70 | $21.15 | 885009 |
| 2022-05-27 | 20.52 | $21.09 | 378424 |
| 2022-05-26 | 20.32 | $20.61 | 501323 |
| 2022-05-25 | 20.24 | $20.70 | 579500 |
| 2022-05-24 | 20.10 | $20.75 | 455609 |
| 2022-05-23 | 19.93 | $20.39 | 401534 |
| 2022-05-20 | 19.84 | $20.31 | 505107 |
| 2022-05-19 | 19.76 | $19.98 | 624600 |
| 2022-05-18 | 19.78 | $20.22 | 434000 |
| 2022-05-17 | 19.73 | $20.79 | 412400 |
| 2022-05-16 | 19.49 | $20.33 | 454043 |
| 2022-05-13 | 19.37 | $20.12 | 538300 |
| 2022-05-12 | 19.29 | $19.56 | 744732 |
| 2022-05-11 | 19.39 | $19.06 | 429905 |
| 2022-05-10 | 19.67 | $19.21 | 531000 |
| 2022-05-09 | 19.99 | $19.59 | 666700 |
| 2022-05-06 | 20.26 | $20.03 | 802458 |
| 2022-05-05 | 20.47 | $19.82 | 618500 |
| 2022-05-04 | 20.79 | $20.60 | 701306 |
| 2022-05-03 | 20.95 | $20.40 | 474817 |
| 2022-05-02 | 21.20 | $20.14 | 743500 |
| 2022-04-29 | 21.60 | $20.69 | 936600 |
| 2022-04-28 | 21.91 | $21.85 | 629018 |
| 2022-04-27 | 21.93 | $21.29 | 665700 |
| 2022-04-26 | 22.12 | $21.46 | 484500 |
| 2022-04-25 | 22.31 | $21.93 | 463700 |
| 2022-04-22 | 22.38 | $22.13 | 396100 |
| 2022-04-21 | 22.39 | $22.44 | 379500 |
| 2022-04-20 | 22.31 | $22.57 | 409300 |
| 2022-04-19 | 22.17 | $22.46 | 425207 |
| 2022-04-18 | 22.03 | $22.02 | 407807 |
| 2022-04-14 | 21.99 | $21.97 | 500646 |
| 2022-04-13 | 21.96 | $22.07 | 490600 |
| 2022-04-12 | 21.88 | $21.57 | 599600 |
| 2022-04-11 | 21.95 | $21.65 | 496900 |
| 2022-04-08 | 22.00 | $21.70 | 344548 |
| 2022-04-07 | 22.05 | $21.79 | 653321 |
| 2022-04-06 | 22.08 | $22.02 | 727900 |
| 2022-04-05 | 22.04 | $21.80 | 616334 |
| 2022-04-04 | 22.05 | $22.07 | 408146 |
| 2022-04-01 | 21.98 | $22.08 | 377229 |
| 2022-03-31 | 21.89 | $21.78 | 751840 |
| 2022-03-30 | 21.87 | $21.99 | 622021 |
| 2022-03-29 | 21.77 | $22.47 | 792921 |
| 2022-03-28 | 21.51 | $21.80 | 352000 |
| 2022-03-25 | 21.39 | $21.67 | 453000 |
| 2022-03-24 | 21.30 | $21.23 | 277800 |
| 2022-03-23 | 21.32 | $21.25 | 434400 |
| 2022-03-22 | 21.34 | $21.62 | 471829 |
| 2022-03-21 | 21.26 | $21.61 | 1.2M |
| 2022-03-18 | 21.16 | $21.72 | 2.1M |
| 2022-03-17 | 21.01 | $21.20 | 560827 |
| 2022-03-16 | 20.99 | $21.20 | 1.2M |
| 2022-03-15 | 20.97 | $20.88 | 469800 |
| 2022-03-14 | 21.06 | $20.87 | 505706 |
| 2022-03-11 | 21.18 | $21.20 | 583800 |
| 2022-03-10 | 21.23 | $21.25 | 506814 |
| 2022-03-09 | 21.27 | $21.27 | 466700 |
| 2022-03-08 | 21.32 | $21.08 | 628800 |
| 2022-03-07 | 21.45 | $21.09 | 672105 |
| 2022-03-04 | 21.61 | $21.87 | 698718 |
| 2022-03-03 | 21.57 | $21.78 | 445200 |
| 2022-03-02 | 21.54 | $21.79 | 745907 |
| 2022-03-01 | 21.51 | $21.20 | 486429 |
| 2022-02-28 | 21.67 | $21.66 | 752135 |
| 2022-02-25 | 21.72 | $21.93 | 732128 |
| 2022-02-24 | 21.71 | $21.77 | 563932 |
| 2022-02-23 | 21.75 | $21.66 | 535200 |
| 2022-02-22 | 21.83 | $21.64 | 433400 |
| 2022-02-18 | 21.95 | $21.90 | 517600 |
| 2022-02-17 | 22.02 | $22.37 | 1.6M |
| 2022-02-16 | 21.96 | $22.26 | 620017 |
| 2022-02-15 | 21.92 | $22.09 | 354241 |
| 2022-02-14 | 21.94 | $21.84 | 1.0M |
| 2022-02-11 | 22.05 | $22.44 | 565305 |
| 2022-02-10 | 22.00 | $22.01 | 514723 |
| 2022-02-09 | 22.09 | $22.45 | 528100 |
| 2022-02-08 | 22.06 | $22.09 | 553000 |
| 2022-02-07 | 22.15 | $21.99 | 428700 |
| 2022-02-04 | 22.30 | $22.21 | 690900 |
| 2022-02-03 | 22.41 | $22.47 | 590336 |
| 2022-02-02 | 22.48 | $22.85 | 770900 |
| 2022-02-01 | 22.45 | $22.84 | 386500 |
| 2022-01-31 | 22.43 | $23.11 | 611808 |
| 2022-01-28 | 22.33 | $22.89 | 704700 |
| 2022-01-27 | 22.29 | $22.18 | 839300 |
| 2022-01-26 | 22.47 | $22.32 | 703100 |
| 2022-01-25 | 22.65 | $22.48 | 524201 |
| 2022-01-24 | 22.84 | $22.58 | 628100 |
| 2022-01-21 | 23.05 | $22.52 | 650228 |
| 2022-01-20 | 23.33 | $22.66 | 474000 |
| 2022-01-19 | 23.63 | $23.15 | 474841 |
| 2022-01-18 | 23.86 | $23.72 | 746619 |
| 2022-01-14 | 23.95 | $23.80 | 621300 |
| 2022-01-13 | 24.05 | $24.05 | 669800 |
| 2022-01-12 | 24.09 | $24.00 | 607100 |
| 2022-01-11 | 24.16 | $24.17 | 1.5M |
| 2022-01-10 | 24.19 | $24.00 | 632306 |
| 2022-01-07 | 24.29 | $24.25 | 736500 |
| 2022-01-06 | 24.34 | $24.30 | 603400 |
| 2022-01-05 | 24.38 | $24.15 | 973300 |
| 2022-01-04 | 24.49 | $24.69 | 536300 |
| 2022-01-03 | 24.44 | $24.56 | 1.3M |
| 2021-12-31 | 24.44 | $24.82 | 957400 |
| 2021-12-30 | 24.35 | $24.50 | 986800 |
| 2021-12-29 | 24.35 | $24.70 | 591200 |
| 2021-12-28 | 24.29 | $24.81 | 552900 |
| 2021-12-27 | 24.19 | $24.80 | 496700 |
| 2021-12-23 | 24.08 | $24.50 | 361041 |
| 2021-12-22 | 24.05 | $24.49 | 472643 |
| 2021-12-21 | 24.02 | $23.96 | 511938 |
| 2021-12-20 | 24.16 | $23.52 | 807340 |
| 2021-12-17 | 24.48 | $24.00 | 1.9M |
| 2021-12-16 | 24.73 | $24.62 | 786232 |
| 2021-12-15 | 24.84 | $24.79 | 655302 |
| 2021-12-14 | 24.92 | $24.52 | 640102 |
| 2021-12-13 | 25.11 | $25.06 | 799245 |
| 2021-12-10 | 25.18 | $25.21 | 547100 |
| 2021-12-09 | 25.21 | $25.34 | 630949 |
| 2021-12-08 | 25.22 | $25.83 | 754000 |
| 2021-12-07 | 25.08 | $25.62 | 578400 |
| 2021-12-06 | 24.98 | $25.53 | 503800 |
| 2021-12-03 | 24.90 | $24.81 | 463800 |
| 2021-12-02 | 25.02 | $24.91 | 585200 |
| 2021-12-01 | 25.16 | $24.44 | 577130 |
| 2021-11-30 | 25.47 | $25.00 | 2.0M |
| 2021-11-29 | 25.68 | $25.42 | 744700 |
| 2021-11-26 | 25.81 | $25.45 | 412315 |
| 2021-11-24 | 25.96 | $26.26 | 479400 |
| 2021-11-23 | 25.88 | $25.92 | 644400 |
| 2021-11-22 | 25.90 | $25.99 | 609807 |
| 2021-11-19 | 25.90 | $25.91 | 473906 |
| 2021-11-18 | 25.93 | $25.88 | 617614 |
| 2021-11-17 | 25.97 | $25.64 | 724938 |
| 2021-11-16 | 26.11 | $25.77 | 596200 |
| 2021-11-15 | 26.23 | $26.03 | 400000 |
| 2021-11-12 | 26.30 | $25.98 | 571800 |
| 2021-11-11 | 26.39 | $26.00 | 326038 |
| 2021-11-10 | 26.50 | $26.11 | 526400 |
| 2021-11-09 | 26.60 | $26.05 | 303900 |
| 2021-11-08 | 26.73 | $26.25 | 397303 |
| 2021-11-05 | 26.83 | $26.59 | 605419 |
| 2021-11-04 | 26.83 | $26.45 | 404945 |
| 2021-11-03 | 26.87 | $26.76 | 532300 |
| 2021-11-02 | 26.82 | $26.78 | 498500 |
| 2021-11-01 | 26.74 | $26.95 | 698008 |
| 2021-10-29 | 26.59 | $26.59 | 1.5M |
| 2021-10-28 | 26.51 | $26.89 | 504910 |
| 2021-10-27 | 26.31 | $26.26 | 395703 |
| 2021-10-26 | 26.27 | $26.41 | 550941 |
| 2021-10-25 | 26.17 | $26.49 | 645809 |
| 2021-10-22 | 26.02 | $26.23 | 526218 |
| 2021-10-21 | 25.92 | $26.11 | 677300 |
| 2021-10-20 | 25.83 | $26.12 | 563525 |
| 2021-10-19 | 25.72 | $25.86 | 498600 |
| 2021-10-18 | 25.66 | $26.07 | 478900 |
| 2021-10-15 | 25.53 | $25.95 | 757600 |
| 2021-10-14 | 25.40 | $25.88 | 699701 |
| 2021-10-13 | 25.28 | $25.69 | 505012 |
| 2021-10-12 | 25.19 | $25.51 | 466141 |
| 2021-10-11 | 25.14 | $25.20 | 271315 |
| 2021-10-08 | 25.19 | $25.28 | 442548 |
| 2021-10-07 | 25.22 | $25.72 | 789521 |
| 2021-10-06 | 25.13 | $25.95 | 529231 |
| 2021-10-05 | 24.95 | $25.44 | 551549 |
| 2021-10-04 | 24.90 | $25.71 | 665700 |
| 2021-10-01 | 24.77 | $25.48 | 923300 |
| 2021-09-30 | 24.68 | $24.81 | 1.0M |
| 2021-09-29 | 24.80 | $24.93 | 680100 |
| 2021-09-28 | 24.92 | $24.97 | 767016 |
| 2021-09-27 | 25.07 | $24.96 | 656239 |
| 2021-09-24 | 25.25 | $24.86 | 846600 |
| 2021-09-23 | 25.52 | $25.31 | 636723 |
| 2021-09-22 | 25.72 | $25.54 | 822432 |
| 2021-09-21 | 25.89 | $25.41 | 594800 |
| 2021-09-20 | 26.14 | $25.42 | 1.0M |
| 2021-09-17 | 26.45 | $25.59 | 3.1M |
| 2021-09-16 | 26.78 | $26.45 | 585940 |
| 2021-09-15 | 26.90 | $26.49 | 705122 |
| 2021-09-14 | 27.04 | $26.42 | 974300 |
| 2021-09-13 | 27.23 | $26.93 | 692200 |
| 2021-09-10 | 27.29 | $26.26 | 936400 |
| 2021-09-09 | 27.57 | $26.81 | 992000 |
| 2021-09-08 | 27.74 | $27.63 | 874800 |
| 2021-09-07 | 27.68 | $27.59 | 677118 |
| 2021-09-03 | 27.60 | $27.82 | 644946 |
| 2021-09-02 | 27.43 | $27.91 | 739824 |
| 2021-09-01 | 27.19 | $27.44 | 536700 |
| 2021-08-31 | 27.03 | $27.40 | 1.0M |
| 2021-08-30 | 26.85 | $27.00 | 614604 |
| 2021-08-27 | 26.74 | $26.72 | 795700 |
| 2021-08-26 | 26.70 | $26.61 | 529717 |
| 2021-08-25 | 26.68 | $26.65 | 1.0M |
| 2021-08-24 | 26.64 | $26.54 | 1.2M |
| 2021-08-23 | 26.62 | $26.56 | 1.2M |
| 2021-08-20 | 26.58 | $26.33 | 751822 |
| 2021-08-19 | 26.61 | $25.91 | 601800 |
| 2021-08-18 | 26.76 | $25.86 | 1.1M |
| 2021-08-17 | 26.96 | $26.34 | 742400 |
| 2021-08-16 | 27.03 | $26.71 | 620601 |
| 2021-08-13 | 27.00 | $26.92 | 565200 |
| 2021-08-12 | 26.89 | $26.30 | 683300 |
| 2021-08-11 | 26.93 | $26.39 | 906244 |
| 2021-08-10 | 26.95 | $26.69 | 1.0M |
| 2021-08-09 | 26.86 | $27.04 | 635300 |
| 2021-08-06 | 26.63 | $26.82 | 781000 |
| 2021-08-05 | 26.41 | $26.83 | 815700 |
| 2021-08-04 | 26.13 | $26.32 | 889900 |
| 2021-08-03 | 25.93 | $25.91 | 973826 |
| 2021-08-02 | 25.82 | $25.53 | 796200 |
| 2021-07-30 | 25.80 | $26.02 | 1.9M |
| 2021-07-29 | 25.60 | $25.63 | 614317 |
| 2021-07-28 | 25.48 | $25.58 | 653105 |
| 2021-07-27 | 25.35 | $25.64 | 1.2M |
| 2021-07-26 | 25.16 | $25.39 | 548100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
69.32
2026-07-21
Close Price
$22.84
Vol: 1.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.16
Average
49.90
Maximum
76.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 69.32 | $22.84 | 1.0M |
| 2026-07-20 | 68.43 | $22.72 | 1.2M |
| 2026-07-17 | 69.71 | $22.80 | 1.8M |
| 2026-07-16 | 69.64 | $22.79 | 1.6M |
| 2026-07-15 | 61.79 | $21.82 | 1.2M |
| 2026-07-14 | 62.58 | $21.87 | 2.1M |
| 2026-07-13 | 63.67 | $21.94 | 1.5M |
| 2026-07-10 | 62.70 | $21.83 | 1.8M |
| 2026-07-09 | 60.71 | $21.61 | 3.6M |
| 2026-07-08 | 64.26 | $21.85 | 3.0M |
| 2026-07-07 | 60.11 | $21.40 | 1.6M |
| 2026-07-06 | 56.82 | $21.09 | 2.1M |
| 2026-07-02 | 59.21 | $21.25 | 2.8M |
| 2026-07-01 | 53.79 | $20.78 | 2.8M |
| 2026-06-30 | 52.38 | $20.67 | 1.9M |
| 2026-06-29 | 60.13 | $21.16 | 2.5M |
| 2026-06-26 | 61.01 | $21.21 | 4.7M |
| 2026-06-25 | 58.84 | $21.02 | 1.5M |
| 2026-06-24 | 60.01 | $21.09 | 2.2M |
| 2026-06-23 | 59.58 | $21.05 | 1.4M |
| 2026-06-22 | 56.18 | $20.75 | 1.9M |
| 2026-06-18 | 54.11 | $20.58 | 3.7M |
| 2026-06-17 | 51.55 | $20.38 | 1.3M |
| 2026-06-16 | 60.54 | $20.94 | 1.4M |
| 2026-06-15 | 58.71 | $20.79 | 1.5M |
| 2026-06-12 | 63.97 | $21.07 | 1.7M |
| 2026-06-11 | 62.01 | $20.90 | 1.4M |
| 2026-06-10 | 65.61 | $21.08 | 1.4M |
| 2026-06-09 | 64.07 | $20.94 | 1.6M |
| 2026-06-08 | 60.32 | $20.63 | 2.2M |
| 2026-06-05 | 59.68 | $20.58 | 1.8M |
| 2026-06-04 | 54.65 | $20.22 | 1.8M |
| 2026-06-03 | 54.04 | $20.18 | 1.5M |
| 2026-06-02 | 54.39 | $20.20 | 2.0M |
| 2026-06-01 | 49.15 | $19.86 | 1.1M |
| 2026-05-29 | 55.77 | $20.23 | 1.3M |
| 2026-05-28 | 57.98 | $20.34 | 1.3M |
| 2026-05-27 | 59.61 | $20.42 | 1.5M |
| 2026-05-26 | 63.87 | $20.62 | 2.2M |
| 2026-05-22 | 60.95 | $20.40 | 1.2M |
| 2026-05-21 | 61.17 | $20.41 | 2.0M |
| 2026-05-20 | 61.58 | $20.43 | 2.1M |
| 2026-05-19 | 59.52 | $20.27 | 1.3M |
| 2026-05-18 | 58.99 | $20.23 | 1.6M |
| 2026-05-15 | 54.22 | $19.89 | 2.0M |
| 2026-05-14 | 52.21 | $19.76 | 1.2M |
| 2026-05-13 | 53.23 | $19.82 | 1.3M |
| 2026-05-12 | 56.78 | $20.02 | 2.4M |
| 2026-05-11 | 56.51 | $20.00 | 1.8M |
| 2026-05-08 | 54.58 | $19.86 | 1.4M |
| 2026-05-07 | 54.58 | $19.86 | 2.2M |
| 2026-05-06 | 54.90 | $19.88 | 2.0M |
| 2026-05-05 | 53.50 | $19.77 | 1.3M |
| 2026-05-04 | 48.56 | $19.41 | 1.6M |
| 2026-05-01 | 51.91 | $19.64 | 2.2M |
| 2026-04-30 | 54.39 | $19.80 | 4.2M |
| 2026-04-29 | 56.47 | $19.93 | 3.2M |
| 2026-04-28 | 58.09 | $20.03 | 1.8M |
| 2026-04-27 | 57.27 | $19.96 | 2.0M |
| 2026-04-24 | 58.20 | $20.02 | 1.7M |
| 2026-04-23 | 58.80 | $20.06 | 2.9M |
| 2026-04-22 | 56.56 | $19.85 | 1.9M |
| 2026-04-21 | 60.90 | $20.14 | 2.6M |
| 2026-04-20 | 63.12 | $20.28 | 2.0M |
| 2026-04-17 | 64.39 | $20.36 | 3.0M |
| 2026-04-16 | 61.03 | $20.00 | 4.3M |
| 2026-04-15 | 63.23 | $20.14 | 2.2M |
| 2026-04-14 | 62.78 | $20.09 | 2.1M |
| 2026-04-13 | 60.05 | $19.80 | 2.2M |
| 2026-04-10 | 61.83 | $19.92 | 2.1M |
| 2026-04-09 | 60.14 | $19.74 | 3.8M |
| 2026-04-08 | 57.88 | $19.51 | 33.4M |
| 2026-04-07 | 50.45 | $18.87 | 8.5M |
| 2026-04-06 | 45.29 | $18.51 | 1.2M |
| 2026-04-02 | 46.70 | $18.62 | 1.2M |
| 2026-04-01 | 44.92 | $18.50 | 1.8M |
| 2026-03-31 | 41.36 | $18.27 | 1.6M |
| 2026-03-30 | 45.09 | $18.58 | 1.6M |
| 2026-03-27 | 43.21 | $18.46 | 1.2M |
| 2026-03-26 | 45.83 | $18.67 | 1.4M |
| 2026-03-25 | 45.23 | $18.63 | 1.4M |
| 2026-03-24 | 46.20 | $18.71 | 1.7M |
| 2026-03-23 | 45.08 | $18.63 | 2.0M |
| 2026-03-20 | 45.19 | $18.64 | 2.9M |
| 2026-03-19 | 54.43 | $19.36 | 2.0M |
| 2026-03-18 | 53.94 | $19.32 | 1.8M |
| 2026-03-17 | 60.53 | $19.74 | 2.6M |
| 2026-03-16 | 59.29 | $19.63 | 1.9M |
| 2026-03-13 | 55.43 | $19.31 | 2.3M |
| 2026-03-12 | 54.66 | $19.25 | 1.4M |
| 2026-03-11 | 50.92 | $18.97 | 1.0M |
| 2026-03-10 | 52.09 | $19.05 | 1.6M |
| 2026-03-09 | 55.40 | $19.27 | 1.4M |
| 2026-03-06 | 53.88 | $19.15 | 1.3M |
| 2026-03-05 | 52.60 | $19.05 | 1.9M |
| 2026-03-04 | 50.65 | $18.90 | 2.5M |
| 2026-03-03 | 53.00 | $19.07 | 2.5M |
| 2026-03-02 | 56.67 | $19.32 | 2.1M |
| 2026-02-27 | 57.74 | $19.39 | 2.3M |
| 2026-02-26 | 58.03 | $19.41 | 1.5M |
| 2026-02-25 | 57.93 | $19.40 | 1.2M |
| 2026-02-24 | 56.73 | $19.28 | 1.3M |
| 2026-02-23 | 53.46 | $18.97 | 2.3M |
| 2026-02-20 | 51.44 | $18.79 | 1.9M |
| 2026-02-19 | 50.30 | $18.69 | 4.3M |
| 2026-02-18 | 61.56 | $19.51 | 1.9M |
| 2026-02-17 | 67.51 | $19.85 | 1.1M |
| 2026-02-13 | 65.55 | $19.64 | 1.4M |
| 2026-02-12 | 62.71 | $19.36 | 1.8M |
| 2026-02-11 | 64.71 | $19.47 | 1.0M |
| 2026-02-10 | 66.91 | $19.59 | 1.1M |
| 2026-02-09 | 64.62 | $19.35 | 1.4M |
| 2026-02-06 | 63.73 | $19.26 | 1.6M |
| 2026-02-05 | 66.01 | $19.39 | 1.7M |
| 2026-02-04 | 61.12 | $18.91 | 3.3M |
| 2026-02-03 | 58.89 | $18.72 | 1.9M |
| 2026-02-02 | 53.27 | $18.30 | 1.8M |
| 2026-01-30 | 56.97 | $18.51 | 1.9M |
| 2026-01-29 | 54.99 | $18.37 | 1.5M |
| 2026-01-28 | 48.19 | $17.95 | 1.1M |
| 2026-01-27 | 54.95 | $18.31 | 1.4M |
| 2026-01-26 | 58.40 | $18.47 | 1.2M |
| 2026-01-23 | 59.74 | $18.53 | 1.3M |
| 2026-01-22 | 58.07 | $18.42 | 1.2M |
| 2026-01-21 | 64.30 | $18.69 | 1.9M |
| 2026-01-20 | 64.17 | $18.68 | 1.2M |
| 2026-01-16 | 64.87 | $18.71 | 1.4M |
| 2026-01-15 | 62.67 | $18.54 | 1.9M |
| 2026-01-14 | 61.60 | $18.46 | 1.9M |
| 2026-01-13 | 58.33 | $18.23 | 1.5M |
| 2026-01-12 | 53.95 | $17.96 | 2.3M |
| 2026-01-09 | 55.81 | $18.05 | 1.3M |
| 2026-01-08 | 59.25 | $18.21 | 2.3M |
| 2026-01-07 | 57.38 | $18.09 | 4.0M |
| 2026-01-06 | 50.95 | $17.73 | 2.7M |
| 2026-01-05 | 49.75 | $17.67 | 1.7M |
| 2026-01-02 | 45.31 | $17.46 | 2.0M |
| 2025-12-31 | 43.26 | $17.37 | 1.7M |
| 2025-12-30 | 46.37 | $17.54 | 1.3M |
| 2025-12-29 | 45.27 | $17.49 | 1.4M |
| 2025-12-26 | 45.45 | $17.50 | 1.3M |
| 2025-12-24 | 45.25 | $17.49 | 541542 |
| 2025-12-23 | 40.39 | $17.26 | 1.7M |
| 2025-12-22 | 44.11 | $17.49 | 1.6M |
| 2025-12-19 | 44.62 | $17.52 | 3.6M |
| 2025-12-18 | 43.16 | $17.45 | 1.9M |
| 2025-12-17 | 44.11 | $17.51 | 2.4M |
| 2025-12-16 | 45.04 | $17.57 | 2.5M |
| 2025-12-15 | 49.52 | $17.84 | 2.0M |
| 2025-12-12 | 46.33 | $17.67 | 1.5M |
| 2025-12-11 | 45.94 | $17.65 | 1.7M |
| 2025-12-10 | 45.01 | $17.60 | 2.6M |
| 2025-12-09 | 38.81 | $17.29 | 1.9M |
| 2025-12-08 | 38.81 | $17.29 | 2.0M |
| 2025-12-05 | 40.68 | $17.43 | 2.5M |
| 2025-12-04 | 42.06 | $17.53 | 1.9M |
| 2025-12-03 | 42.06 | $17.53 | 1.7M |
| 2025-12-02 | 40.23 | $17.43 | 2.3M |
| 2025-12-01 | 40.97 | $17.49 | 1.4M |
| 2025-11-28 | 41.94 | $17.57 | 1.0M |
| 2025-11-26 | 41.61 | $17.55 | 4.7M |
| 2025-11-25 | 43.72 | $17.73 | 6.3M |
| 2025-11-24 | 54.37 | $18.46 | 1.7M |
| 2025-11-21 | 51.93 | $18.30 | 1.2M |
| 2025-11-20 | 45.54 | $17.93 | 955034 |
| 2025-11-19 | 47.83 | $18.07 | 987223 |
| 2025-11-18 | 50.59 | $18.23 | 975200 |
| 2025-11-17 | 50.25 | $18.21 | 1.8M |
| 2025-11-14 | 52.30 | $18.33 | 1.9M |
| 2025-11-13 | 50.04 | $18.19 | 1.5M |
| 2025-11-12 | 48.72 | $18.11 | 1.4M |
| 2025-11-11 | 51.12 | $18.26 | 1.1M |
| 2025-11-10 | 48.55 | $18.10 | 982000 |
| 2025-11-07 | 48.70 | $18.11 | 1.2M |
| 2025-11-06 | 43.09 | $17.78 | 1.8M |
| 2025-11-05 | 46.77 | $18.03 | 1.6M |
| 2025-11-04 | 46.07 | $17.99 | 1.3M |
| 2025-11-03 | 48.49 | $18.15 | 1.9M |
| 2025-10-31 | 44.51 | $17.92 | 1.9M |
| 2025-10-30 | 41.33 | $17.75 | 4.2M |
| 2025-10-29 | 43.86 | $17.93 | 2.2M |
| 2025-10-28 | 54.20 | $18.52 | 1.5M |
| 2025-10-27 | 60.39 | $18.79 | 1.2M |
| 2025-10-24 | 59.25 | $18.72 | 872700 |
| 2025-10-23 | 59.48 | $18.73 | 832621 |
| 2025-10-22 | 59.70 | $18.74 | 1.1M |
| 2025-10-21 | 59.12 | $18.70 | 896536 |
| 2025-10-20 | 61.89 | $18.83 | 1.0M |
| 2025-10-17 | 58.17 | $18.57 | 1.9M |
| 2025-10-16 | 58.02 | $18.56 | 1.3M |
| 2025-10-15 | 56.84 | $18.48 | 2.2M |
| 2025-10-14 | 53.93 | $18.29 | 2.1M |
| 2025-10-13 | 52.15 | $18.18 | 1.4M |
| 2025-10-10 | 49.99 | $18.05 | 2.7M |
| 2025-10-09 | 55.29 | $18.34 | 1.4M |
| 2025-10-08 | 56.46 | $18.40 | 1.4M |
| 2025-10-07 | 59.68 | $18.56 | 1.7M |
| 2025-10-06 | 60.71 | $18.61 | 2.3M |
| 2025-10-03 | 62.13 | $18.68 | 2.1M |
| 2025-10-02 | 58.14 | $18.38 | 2.4M |
| 2025-10-01 | 57.71 | $18.35 | 2.6M |
| 2025-09-30 | 50.03 | $17.87 | 1.8M |
| 2025-09-29 | 49.85 | $17.86 | 2.3M |
| 2025-09-26 | 54.73 | $18.12 | 2.0M |
| 2025-09-25 | 51.06 | $17.91 | 1.8M |
| 2025-09-24 | 54.03 | $18.06 | 1.5M |
| 2025-09-23 | 59.28 | $18.30 | 1.1M |
| 2025-09-22 | 58.97 | $18.28 | 1.1M |
| 2025-09-19 | 60.07 | $18.33 | 2.7M |
| 2025-09-18 | 65.18 | $18.55 | 1.2M |
| 2025-09-17 | 63.72 | $18.44 | 1.2M |
| 2025-09-16 | 65.14 | $18.50 | 1.3M |
| 2025-09-15 | 67.52 | $18.60 | 1.4M |
| 2025-09-12 | 72.03 | $18.78 | 761800 |
| 2025-09-11 | 71.83 | $18.76 | 877200 |
| 2025-09-10 | 70.44 | $18.62 | 949546 |
| 2025-09-09 | 69.73 | $18.55 | 1.6M |
| 2025-09-08 | 69.63 | $18.54 | 946700 |
| 2025-09-05 | 72.80 | $18.68 | 995887 |
| 2025-09-04 | 71.01 | $18.48 | 1.6M |
| 2025-09-03 | 74.03 | $18.61 | 1.5M |
| 2025-09-02 | 72.76 | $18.46 | 2.0M |
| 2025-08-29 | 75.81 | $18.59 | 1.5M |
| 2025-08-28 | 74.72 | $18.45 | 1.1M |
| 2025-08-27 | 74.17 | $18.38 | 1.2M |
| 2025-08-26 | 73.63 | $18.31 | 1.9M |
| 2025-08-25 | 72.93 | $18.22 | 1.3M |
| 2025-08-22 | 73.34 | $18.24 | 3.9M |
| 2025-08-21 | 69.80 | $17.80 | 4.1M |
| 2025-08-20 | 65.76 | $17.39 | 2.0M |
| 2025-08-19 | 62.52 | $17.11 | 1.4M |
| 2025-08-18 | 55.17 | $16.60 | 1.1M |
| 2025-08-15 | 59.05 | $16.78 | 1.2M |
| 2025-08-14 | 57.96 | $16.71 | 1.2M |
| 2025-08-13 | 58.59 | $16.74 | 2.4M |
| 2025-08-12 | 57.56 | $16.67 | 927438 |
| 2025-08-11 | 57.12 | $16.64 | 990248 |
| 2025-08-08 | 60.47 | $16.81 | 838928 |
| 2025-08-07 | 61.47 | $16.86 | 1.3M |
| 2025-08-06 | 60.09 | $16.75 | 1.4M |
| 2025-08-05 | 62.62 | $16.88 | 2.1M |
| 2025-08-04 | 60.68 | $16.72 | 2.5M |
| 2025-08-01 | 53.70 | $16.23 | 1.6M |
| 2025-07-31 | 53.89 | $16.24 | 2.8M |
| 2025-07-30 | 48.29 | $15.91 | 1.9M |
| 2025-07-29 | 51.73 | $16.10 | 1.2M |
| 2025-07-28 | 45.31 | $15.77 | 1.0M |
| 2025-07-25 | 47.30 | $15.88 | 661200 |
| 2025-07-24 | 46.49 | $15.84 | 686139 |
| 2025-07-23 | 47.00 | $15.87 | 780700 |
| 2025-07-22 | 49.62 | $16.02 | 1.4M |
| 2025-07-21 | 44.75 | $15.77 | 865446 |
| 2025-07-18 | 44.75 | $15.77 | 1.7M |
| 2025-07-17 | 44.36 | $15.75 | 2.2M |
| 2025-07-16 | 46.37 | $15.88 | 1.5M |
| 2025-07-15 | 43.95 | $15.75 | 1.3M |
| 2025-07-14 | 50.43 | $16.14 | 1.4M |
| 2025-07-11 | 48.39 | $16.03 | 1.2M |
| 2025-07-10 | 48.21 | $16.02 | 1.6M |
| 2025-07-09 | 45.24 | $15.86 | 1.2M |
| 2025-07-08 | 46.19 | $15.92 | 1.0M |
| 2025-07-07 | 48.26 | $16.05 | 1.2M |
| 2025-07-03 | 53.32 | $16.34 | 731300 |
| 2025-07-02 | 50.96 | $16.20 | 1.6M |
| 2025-07-01 | 52.96 | $16.31 | 1.5M |
| 2025-06-30 | 48.42 | $16.05 | 1.5M |
| 2025-06-27 | 50.37 | $16.16 | 2.3M |
| 2025-06-26 | 51.63 | $16.23 | 1.7M |
| 2025-06-25 | 49.58 | $16.11 | 1.8M |
| 2025-06-24 | 54.12 | $16.36 | 1.6M |
| 2025-06-23 | 58.84 | $16.59 | 2.0M |
| 2025-06-20 | 53.86 | $16.29 | 2.1M |
| 2025-06-18 | 53.32 | $16.26 | 1.9M |
| 2025-06-17 | 52.26 | $16.20 | 1.6M |
| 2025-06-16 | 48.98 | $16.02 | 1.5M |
| 2025-06-13 | 50.82 | $16.12 | 1.2M |
| 2025-06-12 | 54.54 | $16.31 | 958000 |
| 2025-06-11 | 54.74 | $16.32 | 1.1M |
| 2025-06-10 | 54.10 | $16.28 | 1.4M |
| 2025-06-09 | 54.65 | $16.31 | 1.3M |
| 2025-06-06 | 52.82 | $16.19 | 994200 |
| 2025-06-05 | 51.75 | $16.12 | 1.6M |
| 2025-06-04 | 49.40 | $15.97 | 1.6M |
| 2025-06-03 | 51.14 | $16.08 | 1.8M |
| 2025-06-02 | 50.23 | $16.02 | 5.4M |
| 2025-05-30 | 48.57 | $15.91 | 1.4M |
| 2025-05-29 | 49.14 | $15.95 | 1.7M |
| 2025-05-28 | 46.32 | $15.76 | 4.3M |
| 2025-05-27 | 45.87 | $15.73 | 3.5M |
| 2025-05-23 | 41.69 | $15.46 | 3.0M |
| 2025-05-22 | 41.21 | $15.43 | 2.0M |
| 2025-05-21 | 42.77 | $15.57 | 1.7M |
| 2025-05-20 | 47.52 | $15.96 | 2.2M |
| 2025-05-19 | 50.39 | $16.17 | 1.4M |
| 2025-05-16 | 50.12 | $16.15 | 1.9M |
| 2025-05-15 | 50.12 | $16.15 | 1.8M |
| 2025-05-14 | 45.24 | $15.79 | 916004 |
| 2025-05-13 | 47.44 | $15.97 | 1.1M |
| 2025-05-12 | 51.55 | $16.28 | 1.0M |
| 2025-05-09 | 52.25 | $16.33 | 804900 |
| 2025-05-08 | 51.63 | $16.28 | 1.3M |
| 2025-05-07 | 51.51 | $16.27 | 2.1M |
| 2025-05-06 | 47.84 | $15.97 | 965405 |
| 2025-05-05 | 48.54 | $16.03 | 1.1M |
| 2025-05-02 | 50.52 | $16.20 | 1.4M |
| 2025-05-01 | 46.36 | $15.86 | 2.0M |
| 2025-04-30 | 50.13 | $16.18 | 1.7M |
| 2025-04-29 | 48.52 | $16.05 | 2.6M |
| 2025-04-28 | 47.52 | $15.97 | 1.0M |
| 2025-04-25 | 47.03 | $15.93 | 588618 |
| 2025-04-24 | 47.14 | $15.94 | 740821 |
| 2025-04-23 | 48.67 | $16.09 | 908300 |
| 2025-04-22 | 49.27 | $16.15 | 1.6M |
| 2025-04-21 | 47.08 | $15.94 | 1.3M |
| 2025-04-17 | 48.50 | $16.09 | 746334 |
| 2025-04-16 | 47.08 | $15.95 | 1.2M |
| 2025-04-15 | 45.24 | $15.77 | 781727 |
| 2025-04-14 | 43.69 | $15.62 | 1.5M |
| 2025-04-11 | 37.51 | $15.07 | 1.3M |
| 2025-04-10 | 35.43 | $14.90 | 2.5M |
| 2025-04-09 | 38.75 | $15.36 | 3.4M |
| 2025-04-08 | 30.11 | $14.72 | 2.5M |
| 2025-04-07 | 34.27 | $15.30 | 2.3M |
| 2025-04-04 | 42.79 | $16.18 | 1.8M |
| 2025-04-03 | 50.05 | $16.72 | 1.7M |
| 2025-04-02 | 57.03 | $17.13 | 1.3M |
| 2025-04-01 | 56.61 | $17.10 | 1.2M |
| 2025-03-31 | 55.78 | $17.04 | 1.8M |
| 2025-03-28 | 54.84 | $16.97 | 1.4M |
| 2025-03-27 | 56.14 | $17.05 | 1.8M |
| 2025-03-26 | 57.78 | $17.15 | 3.5M |
| 2025-03-25 | 53.25 | $16.80 | 3.4M |
| 2025-03-24 | 60.27 | $17.20 | 1.1M |
| 2025-03-21 | 55.54 | $16.86 | 2.4M |
| 2025-03-20 | 61.92 | $17.17 | 908417 |
| 2025-03-19 | 63.72 | $17.25 | 1.2M |
| 2025-03-18 | 63.21 | $17.21 | 1.5M |
| 2025-03-17 | 61.95 | $17.11 | 984603 |
| 2025-03-14 | 61.32 | $17.06 | 938500 |
| 2025-03-13 | 55.74 | $16.66 | 782432 |
| 2025-03-12 | 56.13 | $16.68 | 1.6M |
| 2025-03-11 | 60.91 | $16.92 | 2.1M |
| 2025-03-10 | 61.75 | $16.96 | 1.9M |
| 2025-03-07 | 61.95 | $16.97 | 1.4M |
| 2025-03-06 | 60.61 | $16.86 | 1.3M |
| 2025-03-05 | 60.37 | $16.84 | 988528 |
| 2025-03-04 | 59.05 | $16.73 | 882200 |
| 2025-03-03 | 60.97 | $16.84 | 841817 |
| 2025-02-28 | 61.14 | $16.85 | 1.5M |
| 2025-02-27 | 60.72 | $16.81 | 1.4M |
| 2025-02-26 | 58.93 | $16.64 | 1.2M |
| 2025-02-25 | 57.75 | $16.53 | 1.1M |
| 2025-02-24 | 54.21 | $16.22 | 977748 |
| 2025-02-21 | 50.94 | $15.96 | 1.0M |
| 2025-02-20 | 51.89 | $16.03 | 1.4M |
| 2025-02-19 | 45.26 | $15.55 | 814322 |
| 2025-02-18 | 46.92 | $15.68 | 1.3M |
| 2025-02-14 | 41.75 | $15.35 | 1.1M |
| 2025-02-13 | 45.17 | $15.62 | 1.2M |
| 2025-02-12 | 37.83 | $15.21 | 810600 |
| 2025-02-11 | 41.43 | $15.49 | 759205 |
| 2025-02-10 | 39.27 | $15.38 | 931600 |
| 2025-02-07 | 41.10 | $15.52 | 1.8M |
| 2025-02-06 | 45.09 | $15.80 | 1.0M |
| 2025-02-05 | 42.83 | $15.68 | 913510 |
| 2025-02-04 | 41.10 | $15.59 | 764225 |
| 2025-02-03 | 41.63 | $15.63 | 911600 |
| 2025-01-31 | 43.09 | $15.74 | 2.0M |
| 2025-01-30 | 43.62 | $15.78 | 2.3M |
| 2025-01-29 | 43.87 | $15.80 | 619500 |
| 2025-01-28 | 48.89 | $16.17 | 885501 |
| 2025-01-27 | 51.46 | $16.34 | 1.3M |
| 2025-01-24 | 46.77 | $16.04 | 1.4M |
| 2025-01-23 | 43.48 | $15.85 | 1.1M |
| 2025-01-22 | 40.16 | $15.67 | 795453 |
| 2025-01-21 | 45.37 | $16.04 | 619300 |
| 2025-01-17 | 39.53 | $15.75 | 781800 |
| 2025-01-16 | 41.26 | $15.87 | 596849 |
| 2025-01-15 | 36.16 | $15.64 | 866700 |
| 2025-01-14 | 32.28 | $15.48 | 965221 |
| 2025-01-13 | 27.85 | $15.31 | 1.1M |
| 2025-01-10 | 24.82 | $15.20 | 1.1M |
| 2025-01-08 | 28.54 | $15.56 | 1.1M |
| 2025-01-07 | 28.88 | $15.59 | 835900 |
| 2025-01-06 | 30.14 | $15.70 | 1.1M |
| 2025-01-03 | 31.95 | $15.85 | 782046 |
| 2025-01-02 | 27.55 | $15.69 | 945200 |
| 2024-12-31 | 29.48 | $15.86 | 1.1M |
| 2024-12-30 | 30.30 | $15.93 | 806300 |
| 2024-12-27 | 30.42 | $15.94 | 755500 |
| 2024-12-26 | 33.06 | $16.16 | 705646 |
| 2024-12-24 | 32.30 | $16.13 | 370702 |
| 2024-12-23 | 29.50 | $16.02 | 885000 |
| 2024-12-20 | 30.04 | $16.07 | 4.2M |
| 2024-12-19 | 24.58 | $15.86 | 2.0M |
| 2024-12-18 | 27.49 | $16.16 | 2.1M |
| 2024-12-17 | 35.66 | $16.77 | 1.2M |
| 2024-12-16 | 37.94 | $16.90 | 668923 |
| 2024-12-13 | 37.94 | $16.90 | 801741 |
| 2024-12-12 | 38.63 | $16.94 | 1.4M |
| 2024-12-11 | 37.28 | $16.89 | 1.2M |
| 2024-12-10 | 39.59 | $17.03 | 763600 |
| 2024-12-09 | 42.64 | $17.20 | 807100 |
| 2024-12-06 | 43.39 | $17.24 | 834512 |
| 2024-12-05 | 40.67 | $17.13 | 1.0M |
| 2024-12-04 | 41.53 | $17.18 | 970909 |
| 2024-12-03 | 41.30 | $17.17 | 1.1M |
| 2024-12-02 | 43.12 | $17.28 | 751100 |
| 2024-11-29 | 47.25 | $17.51 | 645606 |
| 2024-11-27 | 47.44 | $17.52 | 924900 |
| 2024-11-26 | 45.80 | $17.44 | 980700 |
| 2024-11-25 | 44.57 | $17.38 | 1.1M |
| 2024-11-22 | 41.85 | $17.25 | 697834 |
| 2024-11-21 | 40.36 | $17.18 | 781000 |
| 2024-11-20 | 37.29 | $17.04 | 583200 |
| 2024-11-19 | 37.42 | $17.05 | 2.1M |
| 2024-11-18 | 37.67 | $17.07 | 732299 |
| 2024-11-15 | 39.30 | $17.20 | 1.1M |
| 2024-11-14 | 33.65 | $16.93 | 1.2M |
| 2024-11-13 | 34.67 | $17.02 | 1.3M |
| 2024-11-12 | 36.79 | $17.20 | 1.7M |
| 2024-11-11 | 42.56 | $17.62 | 782600 |
| 2024-11-08 | 42.87 | $17.64 | 1.5M |
| 2024-11-07 | 40.65 | $17.53 | 1.3M |
| 2024-11-06 | 43.11 | $17.70 | 2.2M |
| 2024-11-05 | 41.93 | $17.64 | 1.1M |
| 2024-11-04 | 39.97 | $17.54 | 837900 |
| 2024-11-01 | 38.38 | $17.46 | 1.2M |
| 2024-10-31 | 40.01 | $17.59 | 1.4M |
| 2024-10-30 | 47.71 | $18.11 | 1.3M |
| 2024-10-29 | 45.61 | $18.00 | 783513 |
| 2024-10-28 | 46.42 | $18.05 | 999546 |
| 2024-10-25 | 41.29 | $17.79 | 858115 |
| 2024-10-24 | 46.31 | $18.10 | 831930 |
| 2024-10-23 | 48.86 | $18.24 | 883000 |
| 2024-10-22 | 50.95 | $18.35 | 722609 |
| 2024-10-21 | 51.52 | $18.38 | 573500 |
| 2024-10-18 | 58.37 | $18.71 | 827900 |
| 2024-10-17 | 56.71 | $18.61 | 946600 |
| 2024-10-16 | 58.25 | $18.68 | 872851 |
| 2024-10-15 | 55.81 | $18.53 | 1.1M |
| 2024-10-14 | 51.88 | $18.31 | 333517 |
| 2024-10-11 | 48.53 | $18.14 | 614539 |
| 2024-10-10 | 47.08 | $18.07 | 977403 |
| 2024-10-09 | 48.19 | $18.13 | 1.1M |
| 2024-10-08 | 49.47 | $18.20 | 1.0M |
| 2024-10-07 | 47.38 | $18.09 | 1.1M |
| 2024-10-04 | 48.77 | $18.17 | 769112 |
| 2024-10-03 | 53.44 | $18.42 | 711911 |
| 2024-10-02 | 54.42 | $18.47 | 1.1M |
| 2024-10-01 | 58.32 | $18.66 | 1.2M |
| 2024-09-30 | 65.08 | $18.95 | 1.8M |
| 2024-09-27 | 63.56 | $18.84 | 1.2M |
| 2024-09-26 | 61.98 | $18.73 | 951705 |
| 2024-09-25 | 60.81 | $18.65 | 694439 |
| 2024-09-24 | 64.34 | $18.80 | 774300 |
| 2024-09-23 | 67.30 | $18.92 | 782400 |
| 2024-09-20 | 64.87 | $18.73 | 2.6M |
| 2024-09-19 | 65.60 | $18.76 | 712447 |
| 2024-09-18 | 65.83 | $18.77 | 1.2M |
| 2024-09-17 | 63.47 | $18.58 | 1.7M |
| 2024-09-16 | 66.70 | $18.72 | 932000 |
| 2024-09-13 | 65.75 | $18.64 | 871235 |
| 2024-09-12 | 61.31 | $18.30 | 996726 |
| 2024-09-11 | 62.67 | $18.36 | 847600 |
| 2024-09-10 | 63.12 | $18.38 | 1.3M |
| 2024-09-09 | 61.97 | $18.29 | 1.3M |
| 2024-09-06 | 61.46 | $18.25 | 691008 |
| 2024-09-05 | 61.09 | $18.22 | 836645 |
| 2024-09-04 | 65.48 | $18.44 | 1.1M |
| 2024-09-03 | 64.60 | $18.36 | 974500 |
| 2024-08-30 | 63.94 | $18.30 | 1.3M |
| 2024-08-29 | 61.82 | $18.11 | 1.0M |
| 2024-08-28 | 66.73 | $18.36 | 944300 |
| 2024-08-27 | 69.24 | $18.48 | 1.1M |
| 2024-08-26 | 69.24 | $18.48 | 1.2M |
| 2024-08-23 | 66.28 | $18.17 | 850533 |
| 2024-08-22 | 63.95 | $17.95 | 615447 |
| 2024-08-21 | 63.95 | $17.95 | 867600 |
| 2024-08-20 | 60.72 | $17.66 | 1.1M |
| 2024-08-19 | 62.94 | $17.78 | 743267 |
| 2024-08-16 | 60.29 | $17.55 | 880800 |
| 2024-08-15 | 58.71 | $17.42 | 736927 |
| 2024-08-14 | 58.59 | $17.41 | 1.1M |
| 2024-08-13 | 55.64 | $17.17 | 1.1M |
| 2024-08-12 | 53.55 | $17.01 | 753836 |
| 2024-08-09 | 57.24 | $17.24 | 620632 |
| 2024-08-08 | 56.24 | $17.16 | 819100 |
| 2024-08-07 | 55.75 | $17.12 | 1.2M |
| 2024-08-06 | 56.97 | $17.20 | 1.7M |
| 2024-08-05 | 51.31 | $16.75 | 1.6M |
| 2024-08-02 | 58.26 | $17.18 | 1.3M |
| 2024-08-01 | 60.81 | $17.32 | 1.5M |
| 2024-07-31 | 62.48 | $17.41 | 1.8M |
| 2024-07-30 | 74.59 | $17.97 | 2.3M |
| 2024-07-29 | 76.10 | $18.03 | 948847 |
| 2024-07-26 | 76.02 | $18.02 | 1.0M |
| 2024-07-25 | 73.17 | $17.67 | 1.5M |
| 2024-07-24 | 72.99 | $17.65 | 2.9M |
| 2024-07-23 | 73.68 | $17.68 | 998900 |
| 2024-07-22 | 71.30 | $17.40 | 1.1M |
| 2024-07-19 | 70.20 | $17.28 | 795411 |
| 2024-07-18 | 71.28 | $17.33 | 866601 |
| 2024-07-17 | 73.42 | $17.43 | 1.9M |
| 2024-07-16 | 72.15 | $17.27 | 1.1M |
| 2024-07-15 | 69.83 | $17.00 | 966035 |
| 2024-07-12 | 68.25 | $16.83 | 957500 |
| 2024-07-11 | 66.39 | $16.64 | 1.5M |
| 2024-07-10 | 58.60 | $16.00 | 2.1M |
| 2024-07-09 | 57.43 | $15.92 | 781730 |
| 2024-07-08 | 58.61 | $15.98 | 680600 |
| 2024-07-05 | 56.18 | $15.81 | 626900 |
| 2024-07-03 | 55.45 | $15.76 | 330600 |
| 2024-07-02 | 56.52 | $15.82 | 823000 |
| 2024-07-01 | 53.99 | $15.64 | 912400 |
| 2024-06-28 | 58.10 | $15.87 | 2.8M |
| 2024-06-27 | 56.88 | $15.78 | 874200 |
| 2024-06-26 | 53.75 | $15.56 | 1.6M |
| 2024-06-25 | 60.81 | $15.93 | 1.4M |
| 2024-06-24 | 62.93 | $16.03 | 1.1M |
| 2024-06-21 | 58.84 | $15.73 | 2.3M |
| 2024-06-20 | 56.72 | $15.59 | 1.7M |
| 2024-06-18 | 54.32 | $15.44 | 953200 |
| 2024-06-17 | 52.66 | $15.34 | 709900 |
| 2024-06-14 | 51.66 | $15.28 | 587113 |
| 2024-06-13 | 54.78 | $15.45 | 584222 |
| 2024-06-12 | 52.70 | $15.32 | 1.6M |
| 2024-06-11 | 48.19 | $15.06 | 1.4M |
| 2024-06-10 | 50.48 | $15.19 | 1.1M |
| 2024-06-07 | 49.96 | $15.16 | 1.1M |
| 2024-06-06 | 51.15 | $15.23 | 1.2M |
| 2024-06-05 | 48.65 | $15.08 | 1.4M |
| 2024-06-04 | 53.31 | $15.35 | 910040 |
| 2024-06-03 | 52.83 | $15.32 | 674164 |
| 2024-05-31 | 53.35 | $15.35 | 1.0M |
| 2024-05-30 | 49.43 | $15.10 | 823633 |
| 2024-05-29 | 43.07 | $14.75 | 898282 |
| 2024-05-28 | 46.39 | $14.96 | 902322 |
| 2024-05-24 | 48.78 | $15.10 | 576724 |
| 2024-05-23 | 50.73 | $15.21 | 757478 |
| 2024-05-22 | 56.81 | $15.52 | 678035 |
| 2024-05-21 | 60.35 | $15.68 | 716600 |
| 2024-05-20 | 59.90 | $15.65 | 675002 |
| 2024-05-17 | 60.77 | $15.69 | 690100 |
| 2024-05-16 | 60.22 | $15.65 | 721528 |
| 2024-05-15 | 60.83 | $15.68 | 1.2M |
| 2024-05-14 | 58.32 | $15.49 | 1.6M |
| 2024-05-13 | 56.36 | $15.35 | 762400 |
| 2024-05-10 | 54.77 | $15.24 | 756200 |
| 2024-05-09 | 54.63 | $15.23 | 1.2M |
| 2024-05-08 | 51.44 | $15.01 | 1.2M |
| 2024-05-07 | 54.24 | $15.18 | 1.1M |
| 2024-05-06 | 58.32 | $15.41 | 743700 |
| 2024-05-03 | 55.85 | $15.23 | 853423 |
| 2024-05-02 | 56.03 | $15.24 | 2.4M |
| 2024-05-01 | 46.05 | $14.62 | 1.6M |
| 2024-04-30 | 44.90 | $14.56 | 1.4M |
| 2024-04-29 | 46.47 | $14.66 | 935900 |
| 2024-04-26 | 39.88 | $14.33 | 863403 |
| 2024-04-25 | 40.17 | $14.35 | 1.1M |
| 2024-04-24 | 41.43 | $14.44 | 969113 |
| 2024-04-23 | 43.00 | $14.55 | 915541 |
| 2024-04-22 | 43.28 | $14.57 | 801600 |
| 2024-04-19 | 42.01 | $14.50 | 1.0M |
| 2024-04-18 | 38.66 | $14.32 | 1.4M |
| 2024-04-17 | 38.09 | $14.29 | 830300 |
| 2024-04-16 | 38.89 | $14.36 | 994933 |
| 2024-04-15 | 40.03 | $14.46 | 1.1M |
| 2024-04-12 | 42.50 | $14.67 | 906665 |
| 2024-04-11 | 43.48 | $14.75 | 1.1M |
| 2024-04-10 | 42.54 | $14.69 | 1.4M |
| 2024-04-09 | 51.80 | $15.37 | 1.6M |
| 2024-04-08 | 49.01 | $15.19 | 836235 |
| 2024-04-05 | 46.90 | $15.06 | 769700 |
| 2024-04-04 | 43.84 | $14.88 | 1.2M |
| 2024-04-03 | 43.32 | $14.85 | 1.4M |
| 2024-04-02 | 46.15 | $15.06 | 1.1M |
| 2024-04-01 | 52.49 | $15.47 | 1.1M |
| 2024-03-28 | 56.06 | $15.67 | 1.6M |
| 2024-03-27 | 52.53 | $15.44 | 1.4M |
| 2024-03-26 | 48.05 | $15.18 | 1.6M |
| 2024-03-25 | 46.77 | $15.11 | 1.3M |
| 2024-03-22 | 45.11 | $15.02 | 1.4M |
| 2024-03-21 | 47.29 | $15.16 | 1.1M |
| 2024-03-20 | 46.41 | $15.11 | 1.7M |
| 2024-03-19 | 43.37 | $14.94 | 1.3M |
| 2024-03-18 | 43.78 | $14.97 | 2.0M |
| 2024-03-15 | 42.56 | $14.90 | 3.9M |
| 2024-03-14 | 39.71 | $14.74 | 2.4M |
| 2024-03-13 | 40.42 | $14.80 | 3.6M |
| 2024-03-12 | 40.25 | $14.79 | 2.3M |
| 2024-03-11 | 40.25 | $14.79 | 1.2M |
| 2024-03-08 | 40.46 | $14.81 | 1.8M |
| 2024-03-07 | 38.80 | $14.70 | 1.4M |
| 2024-03-06 | 39.37 | $14.76 | 1.0M |
| 2024-03-05 | 38.08 | $14.67 | 1.3M |
| 2024-03-04 | 41.54 | $15.04 | 859300 |
| 2024-03-01 | 41.93 | $15.08 | 1.2M |
| 2024-02-29 | 39.63 | $14.91 | 1.8M |
| 2024-02-28 | 36.99 | $14.72 | 1.4M |
| 2024-02-27 | 38.60 | $14.91 | 1.7M |
| 2024-02-26 | 33.55 | $14.56 | 1.2M |
| 2024-02-23 | 35.37 | $14.79 | 1.9M |
| 2024-02-22 | 36.17 | $14.89 | 3.4M |
| 2024-02-21 | 43.54 | $15.67 | 2.3M |
| 2024-02-20 | 41.21 | $15.51 | 1.3M |
| 2024-02-16 | 42.46 | $15.63 | 1.2M |
| 2024-02-15 | 44.38 | $15.81 | 1.1M |
| 2024-02-14 | 37.36 | $15.34 | 1.5M |
| 2024-02-13 | 38.04 | $15.41 | 1.7M |
| 2024-02-12 | 44.26 | $15.98 | 839200 |
| 2024-02-09 | 44.26 | $15.98 | 871014 |
| 2024-02-08 | 44.96 | $16.04 | 1.4M |
| 2024-02-07 | 42.52 | $15.87 | 772720 |
| 2024-02-06 | 44.28 | $16.03 | 735032 |
| 2024-02-05 | 41.09 | $15.81 | 714500 |
| 2024-02-02 | 44.73 | $16.14 | 1.1M |
| 2024-02-01 | 48.71 | $16.46 | 1.2M |
| 2024-01-31 | 42.83 | $16.07 | 1.1M |
| 2024-01-30 | 46.04 | $16.32 | 702300 |
| 2024-01-29 | 48.83 | $16.52 | 1.5M |
| 2024-01-26 | 46.04 | $16.34 | 561453 |
| 2024-01-25 | 48.12 | $16.49 | 775507 |
| 2024-01-24 | 47.21 | $16.43 | 861121 |
| 2024-01-23 | 51.79 | $16.75 | 574320 |
| 2024-01-22 | 51.79 | $16.75 | 671900 |
| 2024-01-19 | 50.30 | $16.64 | 817972 |
| 2024-01-18 | 47.63 | $16.45 | 702319 |
| 2024-01-17 | 49.21 | $16.57 | 885528 |
| 2024-01-16 | 53.74 | $16.89 | 675000 |
| 2024-01-12 | 54.94 | $16.97 | 616700 |
| 2024-01-11 | 54.58 | $16.94 | 850500 |
| 2024-01-10 | 56.45 | $17.07 | 976000 |
| 2024-01-09 | 57.16 | $17.12 | 906111 |
| 2024-01-08 | 60.50 | $17.35 | 1.1M |
| 2024-01-05 | 53.55 | $16.73 | 974600 |
| 2024-01-04 | 54.88 | $16.82 | 977400 |
| 2024-01-03 | 57.92 | $17.02 | 1.2M |
| 2024-01-02 | 67.32 | $17.55 | 1.2M |
| 2023-12-29 | 63.85 | $17.22 | 1.2M |
| 2023-12-28 | 68.91 | $17.46 | 954006 |
| 2023-12-27 | 68.91 | $17.46 | 722215 |
| 2023-12-26 | 69.32 | $17.48 | 534126 |
| 2023-12-22 | 67.95 | $17.33 | 729200 |
| 2023-12-21 | 67.12 | $17.24 | 680500 |
| 2023-12-20 | 65.20 | $17.04 | 1.0M |
| 2023-12-19 | 69.43 | $17.26 | 1.1M |
| 2023-12-18 | 68.27 | $17.13 | 1.3M |
| 2023-12-15 | 69.42 | $17.19 | 2.0M |
| 2023-12-14 | 73.33 | $17.39 | 1.4M |
| 2023-12-13 | 70.92 | $17.08 | 2.0M |
| 2023-12-12 | 64.53 | $16.43 | 639925 |
| 2023-12-11 | 66.02 | $16.50 | 720233 |
| 2023-12-08 | 64.69 | $16.38 | 881364 |
| 2023-12-07 | 67.39 | $16.51 | 1.7M |
| 2023-12-06 | 69.95 | $16.63 | 1.5M |
| 2023-12-05 | 68.33 | $16.46 | 1.1M |
| 2023-12-04 | 69.17 | $16.50 | 1.1M |
| 2023-12-01 | 68.62 | $16.44 | 1.0M |
| 2023-11-30 | 64.22 | $16.00 | 1.2M |
| 2023-11-29 | 62.75 | $15.87 | 1.1M |
| 2023-11-28 | 62.41 | $15.84 | 1.4M |
| 2023-11-27 | 62.95 | $15.87 | 1.2M |
| 2023-11-24 | 63.13 | $15.88 | 293101 |
| 2023-11-22 | 62.44 | $15.81 | 979847 |
| 2023-11-21 | 60.33 | $15.60 | 1.2M |
| 2023-11-20 | 57.28 | $15.32 | 973920 |
| 2023-11-17 | 57.06 | $15.30 | 984400 |
| 2023-11-16 | 58.66 | $15.41 | 915630 |
| 2023-11-15 | 57.63 | $15.31 | 1.3M |
| 2023-11-14 | 56.81 | $15.23 | 1.9M |
| 2023-11-13 | 48.57 | $14.53 | 1.3M |
| 2023-11-10 | 48.57 | $14.53 | 709710 |
| 2023-11-09 | 46.04 | $14.34 | 722446 |
| 2023-11-08 | 49.44 | $14.62 | 678128 |
| 2023-11-07 | 48.80 | $14.57 | 715329 |
| 2023-11-06 | 51.40 | $14.78 | 830900 |
| 2023-11-03 | 53.46 | $14.94 | 1.4M |
| 2023-11-02 | 46.01 | $14.36 | 3.6M |
| 2023-11-01 | 41.89 | $14.09 | 2.0M |
| 2023-10-31 | 42.57 | $14.15 | 1.4M |
| 2023-10-30 | 39.77 | $13.97 | 1.1M |
| 2023-10-27 | 36.66 | $13.78 | 939022 |
| 2023-10-26 | 38.03 | $13.92 | 1.1M |
| 2023-10-25 | 35.75 | $13.78 | 872008 |
| 2023-10-24 | 38.86 | $14.10 | 1.4M |
| 2023-10-23 | 37.73 | $14.03 | 786900 |
| 2023-10-20 | 37.92 | $14.05 | 907430 |
| 2023-10-19 | 38.95 | $14.16 | 1.0M |
| 2023-10-18 | 44.55 | $14.70 | 1.3M |
| 2023-10-17 | 47.18 | $14.92 | 1.5M |
| 2023-10-16 | 42.65 | $14.61 | 1.2M |
| 2023-10-13 | 40.30 | $14.46 | 756430 |
| 2023-10-12 | 42.86 | $14.69 | 930300 |
| 2023-10-11 | 45.48 | $14.91 | 825416 |
| 2023-10-10 | 39.21 | $14.52 | 922600 |
| 2023-10-09 | 40.11 | $14.60 | 797926 |
| 2023-10-06 | 34.00 | $14.26 | 624936 |
| 2023-10-05 | 33.23 | $14.22 | 835951 |
| 2023-10-04 | 33.60 | $14.26 | 1.0M |
| 2023-10-03 | 29.72 | $14.05 | 893200 |
| 2023-10-02 | 32.10 | $14.33 | 1.6M |
| 2023-09-29 | 31.54 | $14.30 | 1.1M |
| 2023-09-28 | 28.37 | $14.13 | 906700 |
| 2023-09-27 | 30.25 | $14.37 | 1.5M |
| 2023-09-26 | 28.56 | $14.28 | 1.4M |
| 2023-09-25 | 31.54 | $14.65 | 960918 |
| 2023-09-22 | 33.41 | $14.86 | 883217 |
| 2023-09-21 | 35.31 | $15.06 | 929800 |
| 2023-09-20 | 46.82 | $15.97 | 593011 |
| 2023-09-19 | 45.53 | $15.90 | 667334 |
| 2023-09-18 | 44.98 | $15.87 | 627400 |
| 2023-09-15 | 47.87 | $16.06 | 1.5M |
| 2023-09-14 | 51.69 | $16.29 | 668712 |
| 2023-09-13 | 47.16 | $16.03 | 925005 |
| 2023-09-12 | 49.18 | $16.15 | 745500 |
| 2023-09-11 | 54.14 | $16.42 | 845524 |
| 2023-09-08 | 55.93 | $16.51 | 588500 |
| 2023-09-07 | 56.12 | $16.52 | 1.7M |
| 2023-09-06 | 49.41 | $16.12 | 974835 |
| 2023-09-05 | 47.30 | $16.01 | 797404 |
| 2023-09-01 | 51.16 | $16.22 | 765338 |
| 2023-08-31 | 50.24 | $16.17 | 1.0M |
| 2023-08-30 | 52.11 | $16.27 | 697500 |
| 2023-08-29 | 49.99 | $16.15 | 466716 |
| 2023-08-28 | 47.99 | $16.04 | 628910 |
| 2023-08-25 | 44.13 | $15.84 | 452711 |
| 2023-08-24 | 44.29 | $15.85 | 744239 |
| 2023-08-23 | 44.89 | $15.89 | 587100 |
| 2023-08-22 | 40.45 | $15.66 | 959447 |
| 2023-08-21 | 41.70 | $15.75 | 814716 |
| 2023-08-18 | 45.88 | $16.03 | 775411 |
| 2023-08-17 | 46.52 | $16.07 | 920422 |
| 2023-08-16 | 45.99 | $16.04 | 1.1M |
| 2023-08-15 | 50.25 | $16.31 | 1.5M |
| 2023-08-14 | 51.09 | $16.36 | 611300 |
| 2023-08-11 | 51.91 | $16.41 | 860100 |
| 2023-08-10 | 53.03 | $16.48 | 812132 |
| 2023-08-09 | 53.99 | $16.54 | 768500 |
| 2023-08-08 | 53.59 | $16.51 | 787809 |
| 2023-08-07 | 54.79 | $16.59 | 1.1M |
| 2023-08-04 | 51.30 | $16.32 | 1.1M |
| 2023-08-03 | 52.29 | $16.39 | 3.1M |
| 2023-08-02 | 53.56 | $16.48 | 1.2M |
| 2023-08-01 | 55.41 | $16.61 | 1.3M |
| 2023-07-31 | 51.63 | $16.30 | 1.6M |
| 2023-07-28 | 54.76 | $16.52 | 795800 |
| 2023-07-27 | 60.28 | $16.87 | 1.5M |
| 2023-07-26 | 63.40 | $17.05 | 1.0M |
| 2023-07-25 | 61.51 | $16.87 | 1.2M |
| 2023-07-24 | 61.51 | $16.87 | 656312 |
| 2023-07-21 | 59.62 | $16.69 | 1.2M |
| 2023-07-20 | 58.44 | $16.58 | 1.2M |
| 2023-07-19 | 55.40 | $16.31 | 1.4M |
| 2023-07-18 | 49.98 | $15.89 | 1.5M |
| 2023-07-17 | 50.82 | $15.95 | 623405 |
| 2023-07-14 | 51.78 | $16.02 | 685600 |
| 2023-07-13 | 51.28 | $15.98 | 685243 |
| 2023-07-12 | 53.25 | $16.13 | 1.3M |
| 2023-07-11 | 51.35 | $15.97 | 1.3M |
| 2023-07-10 | 43.00 | $15.36 | 1.2M |
| 2023-07-07 | 43.82 | $15.43 | 1.0M |
| 2023-07-06 | 45.96 | $15.61 | 1.1M |
| 2023-07-05 | 48.73 | $15.83 | 1.1M |
| 2023-07-03 | 45.31 | $15.59 | 938200 |
| 2023-06-30 | 43.06 | $15.44 | 1.9M |
| 2023-06-29 | 44.82 | $15.59 | 2.4M |
| 2023-06-28 | 45.64 | $15.66 | 1.4M |
| 2023-06-27 | 47.66 | $15.83 | 885300 |
| 2023-06-26 | 43.47 | $15.53 | 891309 |
| 2023-06-23 | 38.30 | $15.20 | 2.8M |
| 2023-06-22 | 40.99 | $15.45 | 979600 |
| 2023-06-21 | 43.31 | $15.65 | 827319 |
| 2023-06-20 | 48.97 | $16.08 | 832037 |
| 2023-06-16 | 53.43 | $16.37 | 3.1M |
| 2023-06-15 | 53.92 | $16.40 | 875900 |
| 2023-06-14 | 52.84 | $16.32 | 1.2M |
| 2023-06-13 | 55.14 | $16.47 | 955900 |
| 2023-06-12 | 54.13 | $16.39 | 1.0M |
| 2023-06-09 | 52.86 | $16.29 | 680400 |
| 2023-06-08 | 51.98 | $16.22 | 737707 |
| 2023-06-07 | 54.61 | $16.41 | 1.6M |
| 2023-06-06 | 52.32 | $16.22 | 816228 |
| 2023-06-05 | 48.27 | $15.91 | 663750 |
| 2023-06-02 | 51.20 | $16.13 | 890423 |
| 2023-06-01 | 44.01 | $15.64 | 717800 |
| 2023-05-31 | 44.52 | $15.68 | 2.9M |
| 2023-05-30 | 37.28 | $15.26 | 876611 |
| 2023-05-26 | 39.00 | $15.41 | 1.0M |
| 2023-05-25 | 34.80 | $15.19 | 926166 |
| 2023-05-24 | 38.84 | $15.54 | 625812 |
| 2023-05-23 | 44.14 | $15.92 | 850100 |
| 2023-05-22 | 45.07 | $15.98 | 757600 |
| 2023-05-19 | 43.38 | $15.89 | 894658 |
| 2023-05-18 | 45.29 | $16.02 | 1.1M |
| 2023-05-17 | 45.43 | $16.03 | 1.1M |
| 2023-05-16 | 42.25 | $15.85 | 585818 |
| 2023-05-15 | 46.71 | $16.16 | 822545 |
| 2023-05-12 | 45.83 | $16.11 | 916700 |
| 2023-05-11 | 44.97 | $16.06 | 1.1M |
| 2023-05-10 | 48.01 | $16.27 | 872031 |
| 2023-05-09 | 46.37 | $16.17 | 949100 |
| 2023-05-08 | 48.25 | $16.30 | 1.1M |
| 2023-05-05 | 48.68 | $16.33 | 1.1M |
| 2023-05-04 | 44.77 | $16.08 | 1.1M |
| 2023-05-03 | 42.43 | $15.94 | 1.8M |
| 2023-05-02 | 43.94 | $16.06 | 936841 |
| 2023-05-01 | 45.22 | $16.16 | 954601 |
| 2023-04-28 | 45.35 | $16.17 | 706300 |
| 2023-04-27 | 40.83 | $15.88 | 700900 |
| 2023-04-26 | 34.83 | $15.54 | 582905 |
| 2023-04-25 | 38.07 | $15.84 | 775702 |
| 2023-04-24 | 37.52 | $15.81 | 636721 |
| 2023-04-21 | 39.88 | $16.02 | 726341 |
| 2023-04-20 | 39.71 | $16.01 | 601712 |
| 2023-04-19 | 40.81 | $16.11 | 735237 |
| 2023-04-18 | 38.87 | $15.99 | 918100 |
| 2023-04-17 | 41.80 | $16.26 | 794100 |
| 2023-04-14 | 36.77 | $15.96 | 607305 |
| 2023-04-13 | 38.67 | $16.14 | 888330 |
| 2023-04-12 | 38.67 | $16.14 | 647400 |
| 2023-04-11 | 40.91 | $16.35 | 1.1M |
| 2023-04-10 | 42.93 | $16.53 | 1.3M |
| 2023-04-06 | 43.04 | $16.54 | 633048 |
| 2023-04-05 | 44.70 | $16.69 | 615600 |
| 2023-04-04 | 46.17 | $16.82 | 708800 |
| 2023-04-03 | 45.78 | $16.79 | 788703 |
| 2023-03-31 | 48.22 | $17.01 | 1.3M |
| 2023-03-30 | 45.33 | $16.78 | 766200 |
| 2023-03-29 | 46.62 | $16.90 | 855479 |
| 2023-03-28 | 44.88 | $16.76 | 916600 |
| 2023-03-27 | 44.88 | $16.76 | 675820 |
| 2023-03-24 | 45.26 | $16.80 | 726315 |
| 2023-03-23 | 39.27 | $16.31 | 833900 |
| 2023-03-22 | 40.21 | $16.42 | 936000 |
| 2023-03-21 | 44.42 | $16.88 | 1.3M |
| 2023-03-20 | 45.11 | $16.95 | 1.3M |
| 2023-03-17 | 41.83 | $16.68 | 1.8M |
| 2023-03-16 | 43.66 | $16.88 | 1.1M |
| 2023-03-15 | 44.88 | $17.01 | 1.7M |
| 2023-03-14 | 44.31 | $16.96 | 1.0M |
| 2023-03-13 | 40.35 | $16.62 | 1.1M |
| 2023-03-10 | 34.77 | $16.19 | 953317 |
| 2023-03-09 | 45.00 | $17.29 | 599484 |
| 2023-03-08 | 46.41 | $17.41 | 654800 |
| 2023-03-07 | 44.33 | $17.26 | 734200 |
| 2023-03-06 | 48.50 | $17.61 | 1.4M |
| 2023-03-03 | 56.25 | $18.15 | 963303 |
| 2023-03-02 | 55.87 | $18.12 | 946800 |
| 2023-03-01 | 50.25 | $17.70 | 701808 |
| 2023-02-28 | 50.98 | $17.75 | 1.2M |
| 2023-02-27 | 52.14 | $17.83 | 763500 |
| 2023-02-24 | 49.26 | $17.62 | 802600 |
| 2023-02-23 | 52.25 | $17.83 | 651300 |
| 2023-02-22 | 50.34 | $17.69 | 606400 |
| 2023-02-21 | 53.38 | $17.90 | 577309 |
| 2023-02-17 | 61.42 | $18.38 | 778500 |
| 2023-02-16 | 61.61 | $18.39 | 876741 |
| 2023-02-15 | 60.25 | $18.27 | 845800 |
| 2023-02-14 | 59.23 | $18.18 | 1.2M |
| 2023-02-13 | 59.23 | $18.18 | 653747 |
| 2023-02-10 | 56.04 | $17.90 | 1.2M |
| 2023-02-09 | 51.41 | $17.54 | 1.2M |
| 2023-02-08 | 51.13 | $17.52 | 690702 |
| 2023-02-07 | 54.31 | $17.74 | 999600 |
| 2023-02-06 | 53.81 | $17.70 | 596027 |
| 2023-02-03 | 55.09 | $17.79 | 910000 |
| 2023-02-02 | 60.39 | $18.14 | 819907 |
| 2023-02-01 | 59.32 | $18.04 | 654100 |
| 2023-01-31 | 60.40 | $18.11 | 1.1M |
| 2023-01-30 | 57.02 | $17.79 | 621000 |
| 2023-01-27 | 56.91 | $17.78 | 912005 |
| 2023-01-26 | 56.27 | $17.72 | 690621 |
| 2023-01-25 | 51.53 | $17.30 | 710718 |
| 2023-01-24 | 53.91 | $17.48 | 432700 |
| 2023-01-23 | 57.11 | $17.71 | 448946 |
| 2023-01-20 | 57.11 | $17.71 | 557400 |
| 2023-01-19 | 55.01 | $17.51 | 696125 |
| 2023-01-18 | 55.01 | $17.51 | 902221 |
| 2023-01-17 | 58.64 | $17.79 | 941300 |
| 2023-01-13 | 55.88 | $17.51 | 896400 |
| 2023-01-12 | 56.91 | $17.59 | 1.0M |
| 2023-01-11 | 58.31 | $17.70 | 1.1M |
| 2023-01-10 | 54.85 | $17.34 | 616000 |
| 2023-01-09 | 55.21 | $17.37 | 1.4M |
| 2023-01-06 | 52.52 | $17.10 | 938014 |
| 2023-01-05 | 44.82 | $16.44 | 708450 |
| 2023-01-04 | 48.44 | $16.76 | 697000 |
| 2023-01-03 | 40.28 | $16.19 | 805500 |
| 2022-12-30 | 40.49 | $16.21 | 1.2M |
| 2022-12-29 | 41.22 | $16.28 | 916006 |
| 2022-12-28 | 43.11 | $16.46 | 1.0M |
| 2022-12-27 | 46.48 | $16.76 | 623933 |
| 2022-12-23 | 46.60 | $16.77 | 392000 |
| 2022-12-22 | 46.71 | $16.78 | 482722 |
| 2022-12-21 | 46.10 | $16.73 | 810054 |
| 2022-12-20 | 42.64 | $16.45 | 1.2M |
| 2022-12-19 | 42.92 | $16.48 | 1.3M |
| 2022-12-16 | 46.30 | $16.83 | 3.0M |
| 2022-12-15 | 51.23 | $17.28 | 1.3M |
| 2022-12-14 | 55.34 | $17.61 | 1.4M |
| 2022-12-13 | 54.93 | $17.57 | 1.1M |
| 2022-12-12 | 53.49 | $17.43 | 755600 |
| 2022-12-09 | 51.81 | $17.27 | 867541 |
| 2022-12-08 | 49.89 | $17.09 | 594717 |
| 2022-12-07 | 49.35 | $17.04 | 790600 |
| 2022-12-06 | 49.35 | $17.04 | 579611 |
| 2022-12-05 | 50.22 | $17.13 | 698200 |
| 2022-12-02 | 51.56 | $17.27 | 708600 |
| 2022-12-01 | 49.26 | $17.02 | 779819 |
| 2022-11-30 | 48.80 | $16.97 | 1.2M |
| 2022-11-29 | 45.19 | $16.59 | 716100 |
| 2022-11-28 | 45.52 | $16.63 | 862385 |
| 2022-11-25 | 52.10 | $17.38 | 193100 |
| 2022-11-23 | 49.89 | $17.14 | 385643 |
| 2022-11-22 | 51.97 | $17.36 | 884510 |
| 2022-11-21 | 52.45 | $17.41 | 890611 |
| 2022-11-18 | 52.28 | $17.39 | 1.4M |
| 2022-11-17 | 49.54 | $17.06 | 969300 |
| 2022-11-16 | 50.89 | $17.22 | 794000 |
| 2022-11-15 | 54.40 | $17.62 | 938200 |
| 2022-11-14 | 51.71 | $17.28 | 648845 |
| 2022-11-11 | 54.12 | $17.55 | 834300 |
| 2022-11-10 | 54.56 | $17.60 | 1.4M |
| 2022-11-09 | 47.38 | $16.73 | 1.1M |
| 2022-11-08 | 46.83 | $16.67 | 1.1M |
| 2022-11-07 | 45.47 | $16.52 | 788338 |
| 2022-11-04 | 45.99 | $16.59 | 886914 |
| 2022-11-03 | 44.08 | $16.37 | 898835 |
| 2022-11-02 | 45.18 | $16.53 | 1.0M |
| 2022-11-01 | 50.77 | $17.27 | 514900 |
| 2022-10-31 | 49.73 | $17.14 | 863800 |
| 2022-10-28 | 51.48 | $17.36 | 597800 |
| 2022-10-27 | 49.01 | $17.04 | 790304 |
| 2022-10-26 | 48.22 | $16.94 | 587700 |
| 2022-10-25 | 46.83 | $16.76 | 1.2M |
| 2022-10-24 | 42.76 | $16.26 | 885300 |
| 2022-10-21 | 41.57 | $16.12 | 942100 |
| 2022-10-20 | 38.35 | $15.75 | 939900 |
| 2022-10-19 | 38.74 | $15.82 | 844300 |
| 2022-10-18 | 41.98 | $16.39 | 754140 |
| 2022-10-17 | 40.57 | $16.22 | 594700 |
| 2022-10-14 | 36.79 | $15.78 | 876500 |
| 2022-10-13 | 38.59 | $16.12 | 1.5M |
| 2022-10-12 | 35.60 | $15.78 | 1.3M |
| 2022-10-11 | 33.79 | $15.58 | 879500 |
| 2022-10-10 | 29.57 | $15.13 | 869900 |
| 2022-10-07 | 30.99 | $15.47 | 985223 |
| 2022-10-06 | 31.54 | $15.60 | 670822 |
| 2022-10-05 | 33.91 | $16.14 | 899000 |
| 2022-10-04 | 35.55 | $16.49 | 1.7M |
| 2022-10-03 | 31.68 | $16.06 | 1.7M |
| 2022-09-30 | 26.52 | $15.53 | 1.7M |
| 2022-09-29 | 23.83 | $15.27 | 1.4M |
| 2022-09-28 | 26.92 | $16.13 | 1.4M |
| 2022-09-27 | 19.16 | $15.46 | 1.6M |
| 2022-09-26 | 22.36 | $16.41 | 1.3M |
| 2022-09-23 | 26.16 | $17.28 | 1.6M |
| 2022-09-22 | 29.87 | $17.95 | 1.0M |
| 2022-09-21 | 32.35 | $18.33 | 684730 |
| 2022-09-20 | 34.64 | $18.65 | 1.1M |
| 2022-09-19 | 36.90 | $18.94 | 1.0M |
| 2022-09-16 | 38.12 | $19.09 | 2.6M |
| 2022-09-15 | 35.70 | $18.91 | 1.3M |
| 2022-09-14 | 36.68 | $19.04 | 1.4M |
| 2022-09-13 | 36.55 | $19.03 | 859404 |
| 2022-09-12 | 42.79 | $19.79 | 730400 |
| 2022-09-09 | 39.30 | $19.52 | 692933 |
| 2022-09-08 | 36.13 | $19.29 | 861728 |
| 2022-09-07 | 36.85 | $19.38 | 958441 |
| 2022-09-06 | 30.79 | $18.96 | 1.1M |
| 2022-09-02 | 26.49 | $18.69 | 1.4M |
| 2022-09-01 | 27.26 | $18.82 | 2.1M |
| 2022-08-31 | 29.27 | $19.14 | 1.7M |
| 2022-08-30 | 30.96 | $19.39 | 1.1M |
| 2022-08-29 | 34.26 | $19.83 | 684918 |
| 2022-08-26 | 36.09 | $20.05 | 932200 |
| 2022-08-25 | 38.78 | $20.35 | 870523 |
| 2022-08-24 | 36.54 | $20.20 | 737700 |
| 2022-08-23 | 37.94 | $20.36 | 715228 |
| 2022-08-22 | 40.05 | $20.59 | 869600 |
| 2022-08-19 | 43.44 | $20.93 | 1.0M |
| 2022-08-18 | 43.55 | $20.94 | 882130 |
| 2022-08-17 | 43.64 | $20.95 | 1.2M |
| 2022-08-16 | 45.70 | $21.16 | 1.2M |
| 2022-08-15 | 46.29 | $21.22 | 825923 |
| 2022-08-12 | 45.96 | $21.19 | 1.6M |
| 2022-08-11 | 43.52 | $20.97 | 5.3M |
| 2022-08-10 | 60.01 | $22.38 | 363509 |
| 2022-08-09 | 55.96 | $22.02 | 412631 |
| 2022-08-08 | 55.49 | $21.98 | 423000 |
| 2022-08-05 | 53.21 | $21.79 | 339400 |
| 2022-08-04 | 53.62 | $21.82 | 447200 |
| 2022-08-03 | 56.09 | $22.00 | 479527 |
| 2022-08-02 | 57.78 | $22.12 | 313900 |
| 2022-08-01 | 61.44 | $22.37 | 458414 |
| 2022-07-29 | 66.22 | $22.67 | 784442 |
| 2022-07-28 | 65.11 | $22.54 | 636700 |
| 2022-07-27 | 62.18 | $22.22 | 419623 |
| 2022-07-26 | 62.96 | $22.27 | 673049 |
| 2022-07-25 | 61.49 | $22.11 | 506900 |
| 2022-07-22 | 59.16 | $21.87 | 548000 |
| 2022-07-21 | 58.47 | $21.80 | 398900 |
| 2022-07-20 | 57.19 | $21.67 | 418100 |
| 2022-07-19 | 56.80 | $21.63 | 432727 |
| 2022-07-18 | 55.25 | $21.47 | 415200 |
| 2022-07-15 | 59.15 | $21.78 | 646509 |
| 2022-07-14 | 55.49 | $21.40 | 362300 |
| 2022-07-13 | 54.37 | $21.29 | 355100 |
| 2022-07-12 | 54.07 | $21.26 | 382200 |
| 2022-07-11 | 54.52 | $21.30 | 311128 |
| 2022-07-08 | 54.34 | $21.28 | 461549 |
| 2022-07-07 | 54.86 | $21.33 | 897400 |
| 2022-07-06 | 55.68 | $21.41 | 937824 |
| 2022-07-05 | 54.56 | $21.27 | 678500 |
| 2022-07-01 | 53.76 | $21.17 | 559800 |
| 2022-06-30 | 48.07 | $20.51 | 775400 |
| 2022-06-29 | 49.56 | $20.68 | 362860 |
| 2022-06-28 | 52.48 | $21.00 | 704643 |
| 2022-06-27 | 52.31 | $20.98 | 570201 |
| 2022-06-24 | 50.50 | $20.76 | 2.1M |
| 2022-06-23 | 50.66 | $20.78 | 551100 |
| 2022-06-22 | 49.40 | $20.62 | 619600 |
| 2022-06-21 | 48.13 | $20.46 | 657319 |
| 2022-06-17 | 45.80 | $20.17 | 2.2M |
| 2022-06-16 | 42.68 | $19.80 | 807920 |
| 2022-06-15 | 44.32 | $20.05 | 789200 |
| 2022-06-14 | 37.57 | $19.31 | 658826 |
| 2022-06-13 | 39.28 | $19.59 | 525145 |
| 2022-06-10 | 46.46 | $20.59 | 421108 |
| 2022-06-09 | 49.10 | $20.90 | 418000 |
| 2022-06-08 | 53.08 | $21.33 | 493634 |
| 2022-06-07 | 56.52 | $21.67 | 982037 |
| 2022-06-06 | 54.11 | $21.38 | 531800 |
| 2022-06-03 | 53.69 | $21.33 | 491100 |
| 2022-06-02 | 55.62 | $21.53 | 578231 |
| 2022-06-01 | 52.88 | $21.19 | 455900 |
| 2022-05-31 | 52.55 | $21.15 | 885009 |
| 2022-05-27 | 52.08 | $21.09 | 378424 |
| 2022-05-26 | 48.13 | $20.61 | 501323 |
| 2022-05-25 | 48.84 | $20.70 | 579500 |
| 2022-05-24 | 49.23 | $20.75 | 455609 |
| 2022-05-23 | 46.32 | $20.39 | 401534 |
| 2022-05-20 | 45.67 | $20.31 | 505107 |
| 2022-05-19 | 42.93 | $19.98 | 624600 |
| 2022-05-18 | 44.48 | $20.22 | 434000 |
| 2022-05-17 | 48.42 | $20.79 | 412400 |
| 2022-05-16 | 44.66 | $20.33 | 454043 |
| 2022-05-13 | 42.85 | $20.12 | 538300 |
| 2022-05-12 | 37.70 | $19.56 | 744732 |
| 2022-05-11 | 32.54 | $19.06 | 429905 |
| 2022-05-10 | 33.33 | $19.21 | 531000 |
| 2022-05-09 | 35.39 | $19.59 | 666700 |
| 2022-05-06 | 37.97 | $20.03 | 802458 |
| 2022-05-05 | 35.85 | $19.82 | 618500 |
| 2022-05-04 | 40.76 | $20.60 | 701306 |
| 2022-05-03 | 38.71 | $20.40 | 474817 |
| 2022-05-02 | 35.98 | $20.14 | 743500 |
| 2022-04-29 | 39.52 | $20.69 | 936600 |
| 2022-04-28 | 49.22 | $21.85 | 629018 |
| 2022-04-27 | 42.78 | $21.29 | 665700 |
| 2022-04-26 | 44.41 | $21.46 | 484500 |
| 2022-04-25 | 49.33 | $21.93 | 463700 |
| 2022-04-22 | 51.64 | $22.13 | 396100 |
| 2022-04-21 | 55.47 | $22.44 | 379500 |
| 2022-04-20 | 57.16 | $22.57 | 409300 |
| 2022-04-19 | 56.08 | $22.46 | 425207 |
| 2022-04-18 | 51.45 | $22.02 | 407807 |
| 2022-04-14 | 50.90 | $21.97 | 500646 |
| 2022-04-13 | 52.03 | $22.07 | 490600 |
| 2022-04-12 | 46.34 | $21.57 | 599600 |
| 2022-04-11 | 47.19 | $21.65 | 496900 |
| 2022-04-08 | 47.71 | $21.70 | 344548 |
| 2022-04-07 | 48.63 | $21.79 | 653321 |
| 2022-04-06 | 51.01 | $22.02 | 727900 |
| 2022-04-05 | 48.73 | $21.80 | 616334 |
| 2022-04-04 | 51.53 | $22.07 | 408146 |
| 2022-04-01 | 51.63 | $22.08 | 377229 |
| 2022-03-31 | 48.67 | $21.78 | 751840 |
| 2022-03-30 | 50.73 | $21.99 | 622021 |
| 2022-03-29 | 55.89 | $22.47 | 792921 |
| 2022-03-28 | 49.02 | $21.80 | 352000 |
| 2022-03-25 | 47.51 | $21.67 | 453000 |
| 2022-03-24 | 42.01 | $21.23 | 277800 |
| 2022-03-23 | 42.20 | $21.25 | 434400 |
| 2022-03-22 | 45.87 | $21.62 | 471829 |
| 2022-03-21 | 45.75 | $21.61 | 1.2M |
| 2022-03-18 | 46.84 | $21.72 | 2.1M |
| 2022-03-17 | 40.44 | $21.20 | 560827 |
| 2022-03-16 | 40.44 | $21.20 | 1.2M |
| 2022-03-15 | 36.17 | $20.88 | 469800 |
| 2022-03-14 | 36.03 | $20.87 | 505706 |
| 2022-03-11 | 38.61 | $21.20 | 583800 |
| 2022-03-10 | 39.02 | $21.25 | 506814 |
| 2022-03-09 | 39.17 | $21.27 | 466700 |
| 2022-03-08 | 36.91 | $21.08 | 628800 |
| 2022-03-07 | 36.98 | $21.09 | 672105 |
| 2022-03-04 | 42.90 | $21.87 | 698718 |
| 2022-03-03 | 41.88 | $21.78 | 445200 |
| 2022-03-02 | 41.96 | $21.79 | 745907 |
| 2022-03-01 | 35.08 | $21.20 | 486429 |
| 2022-02-28 | 38.46 | $21.66 | 752135 |
| 2022-02-25 | 40.64 | $21.93 | 732128 |
| 2022-02-24 | 38.68 | $21.77 | 563932 |
| 2022-02-23 | 37.33 | $21.66 | 535200 |
| 2022-02-22 | 37.09 | $21.64 | 433400 |
| 2022-02-18 | 38.93 | $21.90 | 517600 |
| 2022-02-17 | 42.54 | $22.37 | 1.6M |
| 2022-02-16 | 41.33 | $22.26 | 620017 |
| 2022-02-15 | 39.46 | $22.09 | 354241 |
| 2022-02-14 | 36.62 | $21.84 | 1.0M |
| 2022-02-11 | 40.99 | $22.44 | 565305 |
| 2022-02-10 | 35.78 | $22.01 | 514723 |
| 2022-02-09 | 39.14 | $22.45 | 528100 |
| 2022-02-08 | 34.34 | $22.09 | 553000 |
| 2022-02-07 | 32.95 | $21.99 | 428700 |
| 2022-02-04 | 34.48 | $22.21 | 690900 |
| 2022-02-03 | 36.38 | $22.47 | 590336 |
| 2022-02-02 | 39.39 | $22.85 | 770900 |
| 2022-02-01 | 39.26 | $22.84 | 386500 |
| 2022-01-31 | 41.47 | $23.11 | 611808 |
| 2022-01-28 | 38.81 | $22.89 | 704700 |
| 2022-01-27 | 28.90 | $22.18 | 839300 |
| 2022-01-26 | 29.80 | $22.32 | 703100 |
| 2022-01-25 | 30.85 | $22.48 | 524201 |
| 2022-01-24 | 31.51 | $22.58 | 628100 |
| 2022-01-21 | 30.66 | $22.52 | 650228 |
| 2022-01-20 | 31.52 | $22.66 | 474000 |
| 2022-01-19 | 34.76 | $23.15 | 474841 |
| 2022-01-18 | 39.22 | $23.72 | 746619 |
| 2022-01-14 | 39.90 | $23.80 | 621300 |
| 2022-01-13 | 42.07 | $24.05 | 669800 |
| 2022-01-12 | 41.47 | $24.00 | 607100 |
| 2022-01-11 | 42.92 | $24.17 | 1.5M |
| 2022-01-10 | 40.96 | $24.00 | 632306 |
| 2022-01-07 | 43.02 | $24.25 | 736500 |
| 2022-01-06 | 43.44 | $24.30 | 603400 |
| 2022-01-05 | 41.83 | $24.15 | 973300 |
| 2022-01-04 | 46.32 | $24.69 | 536300 |
| 2022-01-03 | 44.97 | $24.56 | 1.3M |
| 2021-12-31 | 47.23 | $24.82 | 957400 |
| 2021-12-30 | 43.94 | $24.50 | 986800 |
| 2021-12-29 | 45.63 | $24.70 | 591200 |
| 2021-12-28 | 46.56 | $24.81 | 552900 |
| 2021-12-27 | 46.47 | $24.80 | 496700 |
| 2021-12-23 | 43.62 | $24.50 | 361041 |
| 2021-12-22 | 43.52 | $24.49 | 472643 |
| 2021-12-21 | 38.28 | $23.96 | 511938 |
| 2021-12-20 | 33.40 | $23.52 | 807340 |
| 2021-12-17 | 36.38 | $24.00 | 1.9M |
| 2021-12-16 | 40.85 | $24.62 | 786232 |
| 2021-12-15 | 42.20 | $24.79 | 655302 |
| 2021-12-14 | 39.17 | $24.52 | 640102 |
| 2021-12-13 | 43.51 | $25.06 | 799245 |
| 2021-12-10 | 44.82 | $25.21 | 547100 |
| 2021-12-09 | 45.96 | $25.34 | 630949 |
| 2021-12-08 | 50.57 | $25.83 | 754000 |
| 2021-12-07 | 48.47 | $25.62 | 578400 |
| 2021-12-06 | 47.56 | $25.53 | 503800 |
| 2021-12-03 | 39.44 | $24.81 | 463800 |
| 2021-12-02 | 40.27 | $24.91 | 585200 |
| 2021-12-01 | 34.14 | $24.44 | 577130 |
| 2021-11-30 | 38.62 | $25.00 | 2.0M |
| 2021-11-29 | 42.61 | $25.42 | 744700 |
| 2021-11-26 | 42.91 | $25.45 | 412315 |
| 2021-11-24 | 52.40 | $26.26 | 479400 |
| 2021-11-23 | 47.80 | $25.92 | 644400 |
| 2021-11-22 | 48.72 | $25.99 | 609807 |
| 2021-11-19 | 47.62 | $25.91 | 473906 |
| 2021-11-18 | 47.22 | $25.88 | 617614 |
| 2021-11-17 | 43.95 | $25.64 | 724938 |
| 2021-11-16 | 45.40 | $25.77 | 596200 |
| 2021-11-15 | 48.42 | $26.03 | 400000 |
| 2021-11-12 | 47.79 | $25.98 | 571800 |
| 2021-11-11 | 48.01 | $26.00 | 326038 |
| 2021-11-10 | 49.22 | $26.11 | 526400 |
| 2021-11-09 | 48.55 | $26.05 | 303900 |
| 2021-11-08 | 50.68 | $26.25 | 397303 |
| 2021-11-05 | 54.53 | $26.59 | 605419 |
| 2021-11-04 | 53.14 | $26.45 | 404945 |
| 2021-11-03 | 56.80 | $26.76 | 532300 |
| 2021-11-02 | 57.04 | $26.78 | 498500 |
| 2021-11-01 | 59.07 | $26.95 | 698008 |
| 2021-10-29 | 55.92 | $26.59 | 1.5M |
| 2021-10-28 | 59.54 | $26.89 | 504910 |
| 2021-10-27 | 53.54 | $26.26 | 395703 |
| 2021-10-26 | 55.40 | $26.41 | 550941 |
| 2021-10-25 | 56.39 | $26.49 | 645809 |
| 2021-10-22 | 53.83 | $26.23 | 526218 |
| 2021-10-21 | 52.62 | $26.11 | 677300 |
| 2021-10-20 | 52.73 | $26.12 | 563525 |
| 2021-10-19 | 50.15 | $25.86 | 498600 |
| 2021-10-18 | 52.34 | $26.07 | 478900 |
| 2021-10-15 | 51.18 | $25.95 | 757600 |
| 2021-10-14 | 50.52 | $25.88 | 699701 |
| 2021-10-13 | 48.72 | $25.69 | 505012 |
| 2021-10-12 | 46.98 | $25.51 | 466141 |
| 2021-10-11 | 43.87 | $25.20 | 271315 |
| 2021-10-08 | 44.51 | $25.28 | 442548 |
| 2021-10-07 | 48.18 | $25.72 | 789521 |
| 2021-10-06 | 50.24 | $25.95 | 529231 |
| 2021-10-05 | 45.32 | $25.44 | 551549 |
| 2021-10-04 | 47.69 | $25.71 | 665700 |
| 2021-10-01 | 45.38 | $25.48 | 923300 |
| 2021-09-30 | 37.75 | $24.81 | 1.0M |
| 2021-09-29 | 38.67 | $24.93 | 680100 |
| 2021-09-28 | 38.97 | $24.97 | 767016 |
| 2021-09-27 | 38.86 | $24.96 | 656239 |
| 2021-09-24 | 37.77 | $24.86 | 846600 |
| 2021-09-23 | 40.89 | $25.31 | 636723 |
| 2021-09-22 | 42.60 | $25.54 | 822432 |
| 2021-09-21 | 41.28 | $25.41 | 594800 |
| 2021-09-20 | 41.35 | $25.42 | 1.0M |
| 2021-09-17 | 42.51 | $25.59 | 3.1M |
| 2021-09-16 | 49.09 | $26.45 | 585940 |
| 2021-09-15 | 49.43 | $26.49 | 705122 |
| 2021-09-14 | 48.85 | $26.42 | 974300 |
| 2021-09-13 | 53.11 | $26.93 | 692200 |
| 2021-09-10 | 47.38 | $26.26 | 936400 |
| 2021-09-09 | 52.37 | $26.81 | 992000 |
| 2021-09-08 | 61.55 | $27.63 | 874800 |
| 2021-09-07 | 61.24 | $27.59 | 677118 |
| 2021-09-03 | 64.10 | $27.82 | 644946 |
| 2021-09-02 | 65.24 | $27.91 | 739824 |
| 2021-09-01 | 61.89 | $27.44 | 536700 |
| 2021-08-31 | 61.59 | $27.40 | 1.0M |
| 2021-08-30 | 58.49 | $27.00 | 614604 |
| 2021-08-27 | 56.14 | $26.72 | 795700 |
| 2021-08-26 | 55.19 | $26.61 | 529717 |
| 2021-08-25 | 55.61 | $26.65 | 1.0M |
| 2021-08-24 | 54.72 | $26.54 | 1.2M |
| 2021-08-23 | 54.91 | $26.56 | 1.2M |
| 2021-08-20 | 53.13 | $26.33 | 751822 |
| 2021-08-19 | 49.68 | $25.91 | 601800 |
| 2021-08-18 | 49.26 | $25.86 | 1.1M |
| 2021-08-17 | 53.34 | $26.34 | 742400 |
| 2021-08-16 | 56.78 | $26.71 | 620601 |
| 2021-08-13 | 58.82 | $26.92 | 565200 |
| 2021-08-12 | 54.20 | $26.30 | 683300 |
| 2021-08-11 | 55.05 | $26.39 | 906244 |
| 2021-08-10 | 57.94 | $26.69 | 1.0M |
| 2021-08-09 | 61.52 | $27.04 | 635300 |
| 2021-08-06 | 60.04 | $26.82 | 781000 |
| 2021-08-05 | 60.14 | $26.83 | 815700 |
| 2021-08-04 | 56.66 | $26.32 | 889900 |
| 2021-08-03 | 53.57 | $25.91 | 973826 |
| 2021-08-02 | 50.46 | $25.53 | 796200 |
| 2021-07-30 | 54.97 | $26.02 | 1.9M |
| 2021-07-29 | 51.71 | $25.63 | 614317 |
| 2021-07-28 | 51.27 | $25.58 | 653105 |
| 2021-07-27 | 51.80 | $25.64 | 1.2M |
| 2021-07-26 | 49.76 | $25.39 | 548100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.70
2026-07-21
Close Price
$22.84
Vol: 1.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -10.70 | $22.84 | 1.0M |
| 2026-07-20 | -14.73 | $22.72 | 1.2M |
| 2026-07-17 | -11.11 | $22.80 | 1.8M |
| 2026-07-16 | -0.79 | $22.79 | 1.6M |
| 2026-07-15 | -17.55 | $21.82 | 1.2M |
| 2026-07-14 | -14.89 | $21.87 | 2.1M |
| 2026-07-13 | -11.17 | $21.94 | 1.5M |
| 2026-07-10 | -11.86 | $21.83 | 1.8M |
| 2026-07-09 | -24.29 | $21.61 | 3.6M |
| 2026-07-08 | -5.95 | $21.85 | 3.0M |
| 2026-07-07 | -16.30 | $21.40 | 1.6M |
| 2026-07-06 | -33.33 | $21.09 | 2.1M |
| 2026-07-02 | -17.12 | $21.25 | 2.8M |
| 2026-07-01 | -49.32 | $20.78 | 2.8M |
| 2026-06-30 | -50.61 | $20.67 | 1.9M |
| 2026-06-29 | -20.00 | $21.16 | 2.5M |
| 2026-06-26 | -17.06 | $21.21 | 4.7M |
| 2026-06-25 | -28.24 | $21.02 | 1.5M |
| 2026-06-24 | -24.12 | $21.09 | 2.2M |
| 2026-06-23 | -26.47 | $21.05 | 1.4M |
| 2026-06-22 | -44.12 | $20.75 | 1.9M |
| 2026-06-18 | -54.12 | $20.58 | 3.7M |
| 2026-06-17 | -65.88 | $20.38 | 1.3M |
| 2026-06-16 | -32.94 | $20.94 | 1.4M |
| 2026-06-15 | -41.76 | $20.79 | 1.5M |
| 2026-06-12 | -21.94 | $21.07 | 1.7M |
| 2026-06-11 | -30.61 | $20.90 | 1.4M |
| 2026-06-10 | -14.92 | $21.08 | 1.4M |
| 2026-06-09 | -7.28 | $20.94 | 1.6M |
| 2026-06-08 | -15.50 | $20.63 | 2.2M |
| 2026-06-05 | -14.75 | $20.58 | 1.8M |
| 2026-06-04 | -44.26 | $20.22 | 1.8M |
| 2026-06-03 | -47.54 | $20.18 | 1.5M |
| 2026-06-02 | -39.72 | $20.20 | 2.0M |
| 2026-06-01 | -63.83 | $19.86 | 1.1M |
| 2026-05-29 | -37.59 | $20.23 | 1.3M |
| 2026-05-28 | -29.79 | $20.34 | 1.3M |
| 2026-05-27 | -24.11 | $20.42 | 1.5M |
| 2026-05-26 | -1.55 | $20.62 | 2.2M |
| 2026-05-22 | -7.89 | $20.40 | 1.2M |
| 2026-05-21 | -7.02 | $20.41 | 2.0M |
| 2026-05-20 | -1.82 | $20.43 | 2.1M |
| 2026-05-19 | -8.91 | $20.27 | 1.3M |
| 2026-05-18 | -7.37 | $20.23 | 1.6M |
| 2026-05-15 | -52.21 | $19.89 | 2.0M |
| 2026-05-14 | -63.72 | $19.76 | 1.2M |
| 2026-05-13 | -58.41 | $19.82 | 1.3M |
| 2026-05-12 | -40.71 | $20.02 | 2.4M |
| 2026-05-11 | -42.48 | $20.00 | 1.8M |
| 2026-05-08 | -54.87 | $19.86 | 1.4M |
| 2026-05-07 | -54.87 | $19.86 | 2.2M |
| 2026-05-06 | -53.10 | $19.88 | 2.0M |
| 2026-05-05 | -36.04 | $19.77 | 1.3M |
| 2026-05-04 | -54.31 | $19.41 | 1.6M |
| 2026-05-01 | -41.18 | $19.64 | 2.2M |
| 2026-04-30 | -33.33 | $19.80 | 4.2M |
| 2026-04-29 | -23.11 | $19.93 | 3.2M |
| 2026-04-28 | -18.91 | $20.03 | 1.8M |
| 2026-04-27 | -21.85 | $19.96 | 2.0M |
| 2026-04-24 | -19.33 | $20.02 | 1.7M |
| 2026-04-23 | -17.65 | $20.06 | 2.9M |
| 2026-04-22 | -26.47 | $19.85 | 1.9M |
| 2026-04-21 | -14.29 | $20.14 | 2.6M |
| 2026-04-20 | -8.40 | $20.28 | 2.0M |
| 2026-04-17 | -0.44 | $20.36 | 3.0M |
| 2026-04-16 | -8.65 | $20.00 | 4.3M |
| 2026-04-15 | -0.97 | $20.14 | 2.2M |
| 2026-04-14 | -1.00 | $20.09 | 2.1M |
| 2026-04-13 | -6.59 | $19.80 | 2.2M |
| 2026-04-10 | 0.00 | $19.92 | 2.1M |
| 2026-04-09 | -8.89 | $19.74 | 3.8M |
| 2026-04-08 | -21.67 | $19.51 | 33.4M |
| 2026-04-07 | -57.22 | $18.87 | 8.5M |
| 2026-04-06 | -77.22 | $18.51 | 1.2M |
| 2026-04-02 | -71.11 | $18.62 | 1.2M |
| 2026-04-01 | -77.78 | $18.50 | 1.8M |
| 2026-03-31 | -97.60 | $18.27 | 1.6M |
| 2026-03-30 | -90.41 | $18.58 | 1.6M |
| 2026-03-27 | -98.63 | $18.46 | 1.2M |
| 2026-03-26 | -84.83 | $18.67 | 1.4M |
| 2026-03-25 | -87.59 | $18.63 | 1.4M |
| 2026-03-24 | -82.07 | $18.71 | 1.7M |
| 2026-03-23 | -90.07 | $18.63 | 2.0M |
| 2026-03-20 | -89.36 | $18.64 | 2.9M |
| 2026-03-19 | -39.13 | $19.36 | 2.0M |
| 2026-03-18 | -42.03 | $19.32 | 1.8M |
| 2026-03-17 | -11.59 | $19.74 | 2.6M |
| 2026-03-16 | -20.14 | $19.63 | 1.9M |
| 2026-03-13 | -43.17 | $19.31 | 2.3M |
| 2026-03-12 | -47.48 | $19.25 | 1.4M |
| 2026-03-11 | -67.63 | $18.97 | 1.0M |
| 2026-03-10 | -61.87 | $19.05 | 1.6M |
| 2026-03-09 | -46.04 | $19.27 | 1.4M |
| 2026-03-06 | -54.68 | $19.15 | 1.3M |
| 2026-03-05 | -61.87 | $19.05 | 1.9M |
| 2026-03-04 | -72.66 | $18.90 | 2.5M |
| 2026-03-03 | -50.91 | $19.07 | 2.5M |
| 2026-03-02 | -35.33 | $19.32 | 2.1M |
| 2026-02-27 | -29.89 | $19.39 | 2.3M |
| 2026-02-26 | -25.64 | $19.41 | 1.5M |
| 2026-02-25 | -25.12 | $19.40 | 1.2M |
| 2026-02-24 | -31.03 | $19.28 | 1.3M |
| 2026-02-23 | -46.31 | $18.97 | 2.3M |
| 2026-02-20 | -55.17 | $18.79 | 1.9M |
| 2026-02-19 | -60.10 | $18.69 | 4.3M |
| 2026-02-18 | -19.70 | $19.51 | 1.9M |
| 2026-02-17 | -2.96 | $19.85 | 1.1M |
| 2026-02-13 | -6.88 | $19.64 | 1.4M |
| 2026-02-12 | -20.86 | $19.36 | 1.8M |
| 2026-02-11 | -12.15 | $19.47 | 1.0M |
| 2026-02-10 | -1.16 | $19.59 | 1.1M |
| 2026-02-09 | -12.50 | $19.35 | 1.4M |
| 2026-02-06 | -17.00 | $19.26 | 1.6M |
| 2026-02-05 | 0.00 | $19.39 | 1.7M |
| 2026-02-04 | -19.14 | $18.91 | 3.3M |
| 2026-02-03 | -5.51 | $18.72 | 1.9M |
| 2026-02-02 | -32.24 | $18.30 | 1.8M |
| 2026-01-30 | -17.18 | $18.51 | 1.9M |
| 2026-01-29 | -25.77 | $18.37 | 1.5M |
| 2026-01-28 | -51.53 | $17.95 | 1.1M |
| 2026-01-27 | -29.45 | $18.31 | 1.4M |
| 2026-01-26 | -19.63 | $18.47 | 1.2M |
| 2026-01-23 | -15.95 | $18.53 | 1.3M |
| 2026-01-22 | -22.70 | $18.42 | 1.2M |
| 2026-01-21 | -4.97 | $18.69 | 1.9M |
| 2026-01-20 | -4.40 | $18.68 | 1.2M |
| 2026-01-16 | -2.52 | $18.71 | 1.4M |
| 2026-01-15 | -12.10 | $18.54 | 1.9M |
| 2026-01-14 | 0.00 | $18.46 | 1.9M |
| 2026-01-13 | -13.71 | $18.23 | 1.5M |
| 2026-01-12 | -31.03 | $17.96 | 2.3M |
| 2026-01-09 | -23.28 | $18.05 | 1.3M |
| 2026-01-08 | -7.89 | $18.21 | 2.3M |
| 2026-01-07 | -13.08 | $18.09 | 4.0M |
| 2026-01-06 | -24.00 | $17.73 | 2.7M |
| 2026-01-05 | -32.00 | $17.67 | 1.7M |
| 2026-01-02 | -60.00 | $17.46 | 2.0M |
| 2025-12-31 | -76.06 | $17.37 | 1.7M |
| 2025-12-30 | -52.11 | $17.54 | 1.3M |
| 2025-12-29 | -59.15 | $17.49 | 1.4M |
| 2025-12-26 | -57.75 | $17.50 | 1.3M |
| 2025-12-24 | -59.15 | $17.49 | 541542 |
| 2025-12-23 | -95.95 | $17.26 | 1.7M |
| 2025-12-22 | -80.41 | $17.49 | 1.6M |
| 2025-12-19 | -78.38 | $17.52 | 3.6M |
| 2025-12-18 | -83.11 | $17.45 | 1.9M |
| 2025-12-17 | -79.05 | $17.51 | 2.4M |
| 2025-12-16 | -75.00 | $17.57 | 2.5M |
| 2025-12-15 | -56.76 | $17.84 | 2.0M |
| 2025-12-12 | -68.24 | $17.67 | 1.5M |
| 2025-12-11 | -69.59 | $17.65 | 1.7M |
| 2025-12-10 | -72.97 | $17.60 | 2.6M |
| 2025-12-09 | -93.92 | $17.29 | 1.9M |
| 2025-12-08 | -93.92 | $17.29 | 2.0M |
| 2025-12-05 | -94.70 | $17.43 | 2.5M |
| 2025-12-04 | -87.12 | $17.53 | 1.9M |
| 2025-12-03 | -87.12 | $17.53 | 1.7M |
| 2025-12-02 | -94.70 | $17.43 | 2.3M |
| 2025-12-01 | -94.44 | $17.49 | 1.4M |
| 2025-11-28 | -91.74 | $17.57 | 1.0M |
| 2025-11-26 | -93.39 | $17.55 | 4.7M |
| 2025-11-25 | -82.61 | $17.73 | 6.3M |
| 2025-11-24 | -21.85 | $18.46 | 1.7M |
| 2025-11-21 | -38.89 | $18.30 | 1.2M |
| 2025-11-20 | -69.47 | $17.93 | 955034 |
| 2025-11-19 | -58.78 | $18.07 | 987223 |
| 2025-11-18 | -46.97 | $18.23 | 975200 |
| 2025-11-17 | -49.25 | $18.21 | 1.8M |
| 2025-11-14 | -40.30 | $18.33 | 1.9M |
| 2025-11-13 | -50.75 | $18.19 | 1.5M |
| 2025-11-12 | -56.72 | $18.11 | 1.4M |
| 2025-11-11 | -45.52 | $18.26 | 1.1M |
| 2025-11-10 | -57.46 | $18.10 | 982000 |
| 2025-11-07 | -56.72 | $18.11 | 1.2M |
| 2025-11-06 | -81.34 | $17.78 | 1.8M |
| 2025-11-05 | -62.69 | $18.03 | 1.6M |
| 2025-11-04 | -65.67 | $17.99 | 1.3M |
| 2025-11-03 | -53.73 | $18.15 | 1.9M |
| 2025-10-31 | -70.90 | $17.92 | 1.9M |
| 2025-10-30 | -87.50 | $17.75 | 4.2M |
| 2025-10-29 | -90.38 | $17.93 | 2.2M |
| 2025-10-28 | -34.65 | $18.52 | 1.5M |
| 2025-10-27 | -5.97 | $18.79 | 1.2M |
| 2025-10-24 | -11.19 | $18.72 | 872700 |
| 2025-10-23 | -10.45 | $18.73 | 832621 |
| 2025-10-22 | -9.70 | $18.74 | 1.1M |
| 2025-10-21 | -12.69 | $18.70 | 896536 |
| 2025-10-20 | -1.52 | $18.83 | 1.0M |
| 2025-10-17 | -17.46 | $18.57 | 1.9M |
| 2025-10-16 | -15.57 | $18.56 | 1.3M |
| 2025-10-15 | -22.13 | $18.48 | 2.2M |
| 2025-10-14 | -37.70 | $18.29 | 2.1M |
| 2025-10-13 | -46.72 | $18.18 | 1.4M |
| 2025-10-10 | -60.90 | $18.05 | 2.7M |
| 2025-10-09 | -39.10 | $18.34 | 1.4M |
| 2025-10-08 | -34.59 | $18.40 | 1.4M |
| 2025-10-07 | -22.56 | $18.56 | 1.7M |
| 2025-10-06 | -18.80 | $18.61 | 2.3M |
| 2025-10-03 | -13.53 | $18.68 | 2.1M |
| 2025-10-02 | -36.09 | $18.38 | 2.4M |
| 2025-10-01 | -38.35 | $18.35 | 2.6M |
| 2025-09-30 | -74.44 | $17.87 | 1.8M |
| 2025-09-29 | -91.74 | $17.86 | 2.3M |
| 2025-09-26 | -73.27 | $18.12 | 2.0M |
| 2025-09-25 | -94.06 | $17.91 | 1.8M |
| 2025-09-24 | -97.56 | $18.06 | 1.5M |
| 2025-09-23 | -71.79 | $18.30 | 1.1M |
| 2025-09-22 | -74.36 | $18.28 | 1.1M |
| 2025-09-19 | -54.64 | $18.33 | 2.7M |
| 2025-09-18 | -23.66 | $18.55 | 1.2M |
| 2025-09-17 | -23.73 | $18.44 | 1.2M |
| 2025-09-16 | -16.90 | $18.50 | 1.3M |
| 2025-09-15 | -11.50 | $18.60 | 1.4M |
| 2025-09-12 | -3.54 | $18.78 | 761800 |
| 2025-09-11 | -2.24 | $18.76 | 877200 |
| 2025-09-10 | -5.94 | $18.62 | 949546 |
| 2025-09-09 | -8.81 | $18.55 | 1.6M |
| 2025-09-08 | -9.25 | $18.54 | 946700 |
| 2025-09-05 | -3.08 | $18.68 | 995887 |
| 2025-09-04 | -11.89 | $18.48 | 1.6M |
| 2025-09-03 | -1.84 | $18.61 | 1.5M |
| 2025-09-02 | -8.76 | $18.46 | 2.0M |
| 2025-08-29 | -2.50 | $18.59 | 1.5M |
| 2025-08-28 | 0.00 | $18.45 | 1.1M |
| 2025-08-27 | -2.92 | $18.38 | 1.2M |
| 2025-08-26 | -5.28 | $18.31 | 1.9M |
| 2025-08-25 | -8.58 | $18.22 | 1.3M |
| 2025-08-22 | -7.84 | $18.24 | 3.9M |
| 2025-08-21 | -3.62 | $17.80 | 4.1M |
| 2025-08-20 | -6.01 | $17.39 | 2.0M |
| 2025-08-19 | 0.00 | $17.11 | 1.4M |
| 2025-08-18 | -27.34 | $16.60 | 1.1M |
| 2025-08-15 | -13.28 | $16.78 | 1.2M |
| 2025-08-14 | -18.75 | $16.71 | 1.2M |
| 2025-08-13 | -16.41 | $16.74 | 2.4M |
| 2025-08-12 | -21.88 | $16.67 | 927438 |
| 2025-08-11 | -24.22 | $16.64 | 990248 |
| 2025-08-08 | -10.94 | $16.81 | 838928 |
| 2025-08-07 | -7.03 | $16.86 | 1.3M |
| 2025-08-06 | -15.63 | $16.75 | 1.4M |
| 2025-08-05 | -3.97 | $16.88 | 2.1M |
| 2025-08-04 | -7.89 | $16.72 | 2.5M |
| 2025-08-01 | -34.88 | $16.23 | 1.6M |
| 2025-07-31 | -33.72 | $16.24 | 2.8M |
| 2025-07-30 | -65.71 | $15.91 | 1.9M |
| 2025-07-29 | -39.44 | $16.10 | 1.2M |
| 2025-07-28 | -84.72 | $15.77 | 1.0M |
| 2025-07-25 | -69.44 | $15.88 | 661200 |
| 2025-07-24 | -75.00 | $15.84 | 686139 |
| 2025-07-23 | -70.83 | $15.87 | 780700 |
| 2025-07-22 | -61.70 | $16.02 | 1.4M |
| 2025-07-21 | -88.66 | $15.77 | 865446 |
| 2025-07-18 | -88.66 | $15.77 | 1.7M |
| 2025-07-17 | -90.72 | $15.75 | 2.2M |
| 2025-07-16 | -77.32 | $15.88 | 1.5M |
| 2025-07-15 | -90.72 | $15.75 | 1.3M |
| 2025-07-14 | -50.52 | $16.14 | 1.4M |
| 2025-07-11 | -61.86 | $16.03 | 1.2M |
| 2025-07-10 | -62.89 | $16.02 | 1.6M |
| 2025-07-09 | -79.38 | $15.86 | 1.2M |
| 2025-07-08 | -73.20 | $15.92 | 1.0M |
| 2025-07-07 | -59.79 | $16.05 | 1.2M |
| 2025-07-03 | -29.90 | $16.34 | 731300 |
| 2025-07-02 | -44.33 | $16.20 | 1.6M |
| 2025-07-01 | -32.99 | $16.31 | 1.5M |
| 2025-06-30 | -59.18 | $16.05 | 1.5M |
| 2025-06-27 | -47.96 | $16.16 | 2.3M |
| 2025-06-26 | -40.82 | $16.23 | 1.7M |
| 2025-06-25 | -47.27 | $16.11 | 1.8M |
| 2025-06-24 | -22.50 | $16.36 | 1.6M |
| 2025-06-23 | -3.01 | $16.59 | 2.0M |
| 2025-06-20 | -15.83 | $16.29 | 2.1M |
| 2025-06-18 | -18.33 | $16.26 | 1.9M |
| 2025-06-17 | -23.33 | $16.20 | 1.6M |
| 2025-06-16 | -38.33 | $16.02 | 1.5M |
| 2025-06-13 | -30.00 | $16.12 | 1.2M |
| 2025-06-12 | -14.17 | $16.31 | 958000 |
| 2025-06-11 | -13.33 | $16.32 | 1.1M |
| 2025-06-10 | -16.67 | $16.28 | 1.4M |
| 2025-06-09 | -21.37 | $16.31 | 1.3M |
| 2025-06-06 | -30.53 | $16.19 | 994200 |
| 2025-06-05 | -35.88 | $16.12 | 1.6M |
| 2025-06-04 | -47.33 | $15.97 | 1.6M |
| 2025-06-03 | -38.93 | $16.08 | 1.8M |
| 2025-06-02 | -43.51 | $16.02 | 5.4M |
| 2025-05-30 | -51.91 | $15.91 | 1.4M |
| 2025-05-29 | -48.86 | $15.95 | 1.7M |
| 2025-05-28 | -63.36 | $15.76 | 4.3M |
| 2025-05-27 | -65.65 | $15.73 | 3.5M |
| 2025-05-23 | -86.26 | $15.46 | 3.0M |
| 2025-05-22 | -88.55 | $15.43 | 2.0M |
| 2025-05-21 | -88.70 | $15.57 | 1.7M |
| 2025-05-20 | -54.78 | $15.96 | 2.2M |
| 2025-05-19 | -36.52 | $16.17 | 1.4M |
| 2025-05-16 | -38.26 | $16.15 | 1.9M |
| 2025-05-15 | -38.26 | $16.15 | 1.8M |
| 2025-05-14 | -69.57 | $15.79 | 916004 |
| 2025-05-13 | -53.91 | $15.97 | 1.1M |
| 2025-05-12 | -21.53 | $16.28 | 1.0M |
| 2025-05-09 | -10.66 | $16.33 | 804900 |
| 2025-05-08 | -12.68 | $16.28 | 1.3M |
| 2025-05-07 | -10.47 | $16.27 | 2.1M |
| 2025-05-06 | -16.25 | $15.97 | 965405 |
| 2025-05-05 | -13.75 | $16.03 | 1.1M |
| 2025-05-02 | -15.15 | $16.20 | 1.4M |
| 2025-05-01 | -39.30 | $15.86 | 2.0M |
| 2025-04-30 | -31.48 | $16.18 | 1.7M |
| 2025-04-29 | -35.49 | $16.05 | 2.6M |
| 2025-04-28 | -37.96 | $15.97 | 1.0M |
| 2025-04-25 | -39.20 | $15.93 | 588618 |
| 2025-04-24 | -38.89 | $15.94 | 740821 |
| 2025-04-23 | -34.26 | $16.09 | 908300 |
| 2025-04-22 | -33.03 | $16.15 | 1.6M |
| 2025-04-21 | -40.18 | $15.94 | 1.3M |
| 2025-04-17 | -35.65 | $16.09 | 746334 |
| 2025-04-16 | -40.95 | $15.95 | 1.2M |
| 2025-04-15 | -46.29 | $15.77 | 781727 |
| 2025-04-14 | -50.74 | $15.62 | 1.5M |
| 2025-04-11 | -67.06 | $15.07 | 1.3M |
| 2025-04-10 | -72.11 | $14.90 | 2.5M |
| 2025-04-09 | -58.46 | $15.36 | 3.4M |
| 2025-04-08 | -92.23 | $14.72 | 2.5M |
| 2025-04-07 | -93.55 | $15.30 | 2.3M |
| 2025-04-04 | -95.94 | $16.18 | 1.8M |
| 2025-04-03 | -76.19 | $16.72 | 1.7M |
| 2025-04-02 | -27.06 | $17.13 | 1.3M |
| 2025-04-01 | -30.59 | $17.10 | 1.2M |
| 2025-03-31 | -37.65 | $17.04 | 1.8M |
| 2025-03-28 | -45.88 | $16.97 | 1.4M |
| 2025-03-27 | -36.47 | $17.05 | 1.8M |
| 2025-03-26 | -24.71 | $17.15 | 3.5M |
| 2025-03-25 | -62.92 | $16.80 | 3.4M |
| 2025-03-24 | -13.91 | $17.20 | 1.1M |
| 2025-03-21 | -34.48 | $16.86 | 2.4M |
| 2025-03-20 | -13.01 | $17.17 | 908417 |
| 2025-03-19 | -4.87 | $17.25 | 1.2M |
| 2025-03-18 | -6.64 | $17.21 | 1.5M |
| 2025-03-17 | -11.06 | $17.11 | 984603 |
| 2025-03-14 | -13.27 | $17.06 | 938500 |
| 2025-03-13 | -30.97 | $16.66 | 782432 |
| 2025-03-12 | -30.09 | $16.68 | 1.6M |
| 2025-03-11 | -19.47 | $16.92 | 2.1M |
| 2025-03-10 | -17.70 | $16.96 | 1.9M |
| 2025-03-07 | -10.53 | $16.97 | 1.4M |
| 2025-03-06 | -10.20 | $16.86 | 1.3M |
| 2025-03-05 | -11.22 | $16.84 | 988528 |
| 2025-03-04 | -16.84 | $16.73 | 882200 |
| 2025-03-03 | -11.22 | $16.84 | 841817 |
| 2025-02-28 | -10.71 | $16.85 | 1.5M |
| 2025-02-27 | -12.76 | $16.81 | 1.4M |
| 2025-02-26 | -0.65 | $16.64 | 1.2M |
| 2025-02-25 | -5.92 | $16.53 | 1.1M |
| 2025-02-24 | -20.57 | $16.22 | 977748 |
| 2025-02-21 | -39.01 | $15.96 | 1.0M |
| 2025-02-20 | -34.04 | $16.03 | 1.4M |
| 2025-02-19 | -70.59 | $15.55 | 814322 |
| 2025-02-18 | -61.03 | $15.68 | 1.3M |
| 2025-02-14 | -85.29 | $15.35 | 1.1M |
| 2025-02-13 | -65.44 | $15.62 | 1.2M |
| 2025-02-12 | -95.59 | $15.21 | 810600 |
| 2025-02-11 | -80.95 | $15.49 | 759205 |
| 2025-02-10 | -75.84 | $15.38 | 931600 |
| 2025-02-07 | -66.44 | $15.52 | 1.8M |
| 2025-02-06 | -47.65 | $15.80 | 1.0M |
| 2025-02-05 | -55.70 | $15.68 | 913510 |
| 2025-02-04 | -61.75 | $15.59 | 764225 |
| 2025-02-03 | -59.06 | $15.63 | 911600 |
| 2025-01-31 | -51.68 | $15.74 | 2.0M |
| 2025-01-30 | -48.99 | $15.78 | 2.3M |
| 2025-01-29 | -47.65 | $15.80 | 619500 |
| 2025-01-28 | -22.82 | $16.17 | 885501 |
| 2025-01-27 | -11.41 | $16.34 | 1.3M |
| 2025-01-24 | -17.07 | $16.04 | 1.4M |
| 2025-01-23 | -32.52 | $15.85 | 1.1M |
| 2025-01-22 | -52.90 | $15.67 | 795453 |
| 2025-01-21 | -26.09 | $16.04 | 619300 |
| 2025-01-17 | -59.67 | $15.75 | 781800 |
| 2025-01-16 | -60.83 | $15.87 | 596849 |
| 2025-01-15 | -71.43 | $15.64 | 866700 |
| 2025-01-14 | -78.80 | $15.48 | 965221 |
| 2025-01-13 | -87.17 | $15.31 | 1.1M |
| 2025-01-10 | -98.11 | $15.20 | 1.1M |
| 2025-01-08 | -88.66 | $15.56 | 1.1M |
| 2025-01-07 | -87.44 | $15.59 | 835900 |
| 2025-01-06 | -81.91 | $15.70 | 1.1M |
| 2025-01-03 | -74.37 | $15.85 | 782046 |
| 2025-01-02 | -82.41 | $15.69 | 945200 |
| 2024-12-31 | -74.26 | $15.86 | 1.1M |
| 2024-12-30 | -72.81 | $15.93 | 806300 |
| 2024-12-27 | -75.00 | $15.94 | 755500 |
| 2024-12-26 | -65.83 | $16.16 | 705646 |
| 2024-12-24 | -67.08 | $16.13 | 370702 |
| 2024-12-23 | -71.67 | $16.02 | 885000 |
| 2024-12-20 | -69.58 | $16.07 | 4.2M |
| 2024-12-19 | -98.95 | $15.86 | 2.0M |
| 2024-12-18 | -99.37 | $16.16 | 2.1M |
| 2024-12-17 | -97.98 | $16.77 | 1.2M |
| 2024-12-16 | -89.36 | $16.90 | 668923 |
| 2024-12-13 | -89.36 | $16.90 | 801741 |
| 2024-12-12 | -86.02 | $16.94 | 1.4M |
| 2024-12-11 | -91.40 | $16.89 | 1.2M |
| 2024-12-10 | -77.17 | $17.03 | 763600 |
| 2024-12-09 | -62.00 | $17.20 | 807100 |
| 2024-12-06 | -58.00 | $17.24 | 834512 |
| 2024-12-05 | -69.00 | $17.13 | 1.0M |
| 2024-12-04 | -74.29 | $17.18 | 970909 |
| 2024-12-03 | -75.00 | $17.17 | 1.1M |
| 2024-12-02 | -67.14 | $17.28 | 751100 |
| 2024-11-29 | -50.71 | $17.51 | 645606 |
| 2024-11-27 | -50.00 | $17.52 | 924900 |
| 2024-11-26 | -59.74 | $17.44 | 980700 |
| 2024-11-25 | -63.64 | $17.38 | 1.1M |
| 2024-11-22 | -72.08 | $17.25 | 697834 |
| 2024-11-21 | -76.62 | $17.18 | 781000 |
| 2024-11-20 | -85.71 | $17.04 | 583200 |
| 2024-11-19 | -88.39 | $17.05 | 2.1M |
| 2024-11-18 | -87.10 | $17.07 | 732299 |
| 2024-11-15 | -81.77 | $17.20 | 1.1M |
| 2024-11-14 | -96.76 | $16.93 | 1.2M |
| 2024-11-13 | -96.05 | $17.02 | 1.3M |
| 2024-11-12 | -94.15 | $17.20 | 1.7M |
| 2024-11-11 | -83.22 | $17.62 | 782600 |
| 2024-11-08 | -81.82 | $17.64 | 1.5M |
| 2024-11-07 | -89.51 | $17.53 | 1.3M |
| 2024-11-06 | -78.72 | $17.70 | 2.2M |
| 2024-11-05 | -82.98 | $17.64 | 1.1M |
| 2024-11-04 | -93.38 | $17.54 | 837900 |
| 2024-11-01 | -99.26 | $17.46 | 1.2M |
| 2024-10-31 | -100.00 | $17.59 | 1.4M |
| 2024-10-30 | -64.81 | $18.11 | 1.3M |
| 2024-10-29 | -75.00 | $18.00 | 783513 |
| 2024-10-28 | -74.80 | $18.05 | 999546 |
| 2024-10-25 | -95.77 | $17.79 | 858115 |
| 2024-10-24 | -86.78 | $18.10 | 831930 |
| 2024-10-23 | -75.21 | $18.24 | 883000 |
| 2024-10-22 | -66.12 | $18.35 | 722609 |
| 2024-10-21 | -63.64 | $18.38 | 573500 |
| 2024-10-18 | -36.36 | $18.71 | 827900 |
| 2024-10-17 | -44.63 | $18.61 | 946600 |
| 2024-10-16 | -38.84 | $18.68 | 872851 |
| 2024-10-15 | -51.24 | $18.53 | 1.1M |
| 2024-10-14 | -69.42 | $18.31 | 333517 |
| 2024-10-11 | -83.47 | $18.14 | 614539 |
| 2024-10-10 | -89.26 | $18.07 | 977403 |
| 2024-10-09 | -87.18 | $18.13 | 1.1M |
| 2024-10-08 | -81.20 | $18.20 | 1.0M |
| 2024-10-07 | -90.60 | $18.09 | 1.1M |
| 2024-10-04 | -86.73 | $18.17 | 769112 |
| 2024-10-03 | -64.04 | $18.42 | 711911 |
| 2024-10-02 | -59.65 | $18.47 | 1.1M |
| 2024-10-01 | -42.98 | $18.66 | 1.2M |
| 2024-09-30 | -17.54 | $18.95 | 1.8M |
| 2024-09-27 | -23.85 | $18.84 | 1.2M |
| 2024-09-26 | -33.95 | $18.73 | 951705 |
| 2024-09-25 | -41.28 | $18.65 | 694439 |
| 2024-09-24 | -27.52 | $18.80 | 774300 |
| 2024-09-23 | -16.51 | $18.92 | 782400 |
| 2024-09-20 | -33.33 | $18.73 | 2.6M |
| 2024-09-19 | -26.77 | $18.76 | 712447 |
| 2024-09-18 | -23.57 | $18.77 | 1.2M |
| 2024-09-17 | -18.75 | $18.58 | 1.7M |
| 2024-09-16 | -7.03 | $18.72 | 932000 |
| 2024-09-13 | -6.15 | $18.64 | 871235 |
| 2024-09-12 | -29.79 | $18.30 | 996726 |
| 2024-09-11 | -23.68 | $18.36 | 847600 |
| 2024-09-10 | -21.25 | $18.38 | 1.3M |
| 2024-09-09 | -22.28 | $18.29 | 1.3M |
| 2024-09-06 | -24.35 | $18.25 | 691008 |
| 2024-09-05 | -25.91 | $18.22 | 836645 |
| 2024-09-04 | -14.51 | $18.44 | 1.1M |
| 2024-09-03 | -15.92 | $18.36 | 974500 |
| 2024-08-30 | -17.43 | $18.30 | 1.3M |
| 2024-08-29 | -26.15 | $18.11 | 1.0M |
| 2024-08-28 | -14.68 | $18.36 | 944300 |
| 2024-08-27 | -5.26 | $18.48 | 1.1M |
| 2024-08-26 | -5.26 | $18.48 | 1.2M |
| 2024-08-23 | -8.24 | $18.17 | 850533 |
| 2024-08-22 | -9.38 | $17.95 | 615447 |
| 2024-08-21 | -9.38 | $17.95 | 867600 |
| 2024-08-20 | -27.50 | $17.66 | 1.1M |
| 2024-08-19 | -20.00 | $17.78 | 743267 |
| 2024-08-16 | -34.38 | $17.55 | 880800 |
| 2024-08-15 | -42.50 | $17.42 | 736927 |
| 2024-08-14 | -43.13 | $17.41 | 1.1M |
| 2024-08-13 | -58.13 | $17.17 | 1.1M |
| 2024-08-12 | -68.13 | $17.01 | 753836 |
| 2024-08-09 | -53.75 | $17.24 | 620632 |
| 2024-08-08 | -58.75 | $17.16 | 819100 |
| 2024-08-07 | -48.76 | $17.12 | 1.2M |
| 2024-08-06 | -41.10 | $17.20 | 1.7M |
| 2024-08-05 | -59.21 | $16.75 | 1.6M |
| 2024-08-02 | -40.35 | $17.18 | 1.3M |
| 2024-08-01 | -32.77 | $17.32 | 1.5M |
| 2024-07-31 | -28.99 | $17.41 | 1.8M |
| 2024-07-30 | -5.24 | $17.97 | 2.3M |
| 2024-07-29 | -2.77 | $18.03 | 948847 |
| 2024-07-26 | -2.34 | $18.02 | 1.0M |
| 2024-07-25 | -12.60 | $17.67 | 1.5M |
| 2024-07-24 | -10.53 | $17.65 | 2.9M |
| 2024-07-23 | -4.68 | $17.68 | 998900 |
| 2024-07-22 | -10.50 | $17.40 | 1.1M |
| 2024-07-19 | -15.98 | $17.28 | 795411 |
| 2024-07-18 | -13.27 | $17.33 | 866601 |
| 2024-07-17 | -2.75 | $17.43 | 1.9M |
| 2024-07-16 | -1.37 | $17.27 | 1.1M |
| 2024-07-15 | -5.03 | $17.00 | 966035 |
| 2024-07-12 | -8.51 | $16.83 | 957500 |
| 2024-07-11 | -5.56 | $16.64 | 1.5M |
| 2024-07-10 | -10.48 | $16.00 | 2.1M |
| 2024-07-09 | -16.67 | $15.92 | 781730 |
| 2024-07-08 | -11.40 | $15.98 | 680600 |
| 2024-07-05 | -25.42 | $15.81 | 626900 |
| 2024-07-03 | -29.66 | $15.76 | 330600 |
| 2024-07-02 | -24.58 | $15.82 | 823000 |
| 2024-07-01 | -39.83 | $15.64 | 912400 |
| 2024-06-28 | -20.34 | $15.87 | 2.8M |
| 2024-06-27 | -26.61 | $15.78 | 874200 |
| 2024-06-26 | -39.29 | $15.56 | 1.6M |
| 2024-06-25 | -12.86 | $15.93 | 1.4M |
| 2024-06-24 | -5.04 | $16.03 | 1.1M |
| 2024-06-21 | -2.86 | $15.73 | 2.3M |
| 2024-06-20 | -17.76 | $15.59 | 1.7M |
| 2024-06-18 | -31.78 | $15.44 | 953200 |
| 2024-06-17 | -41.12 | $15.34 | 709900 |
| 2024-06-14 | -46.73 | $15.28 | 587113 |
| 2024-06-13 | -30.84 | $15.45 | 584222 |
| 2024-06-12 | -46.49 | $15.32 | 1.6M |
| 2024-06-11 | -69.30 | $15.06 | 1.4M |
| 2024-06-10 | -57.89 | $15.19 | 1.1M |
| 2024-06-07 | -60.53 | $15.16 | 1.1M |
| 2024-06-06 | -54.39 | $15.23 | 1.2M |
| 2024-06-05 | -67.54 | $15.08 | 1.4M |
| 2024-06-04 | -43.86 | $15.35 | 910040 |
| 2024-06-03 | -46.49 | $15.32 | 674164 |
| 2024-05-31 | -43.86 | $15.35 | 1.0M |
| 2024-05-30 | -63.03 | $15.10 | 823633 |
| 2024-05-29 | -80.29 | $14.75 | 898282 |
| 2024-05-28 | -64.96 | $14.96 | 902322 |
| 2024-05-24 | -53.19 | $15.10 | 576724 |
| 2024-05-23 | -42.11 | $15.21 | 757478 |
| 2024-05-22 | -20.37 | $15.52 | 678035 |
| 2024-05-21 | -10.49 | $15.68 | 716600 |
| 2024-05-20 | -12.35 | $15.65 | 675002 |
| 2024-05-17 | -9.88 | $15.69 | 690100 |
| 2024-05-16 | -12.35 | $15.65 | 721528 |
| 2024-05-15 | -10.37 | $15.68 | 1.2M |
| 2024-05-14 | -5.88 | $15.49 | 1.6M |
| 2024-05-13 | -16.18 | $15.35 | 762400 |
| 2024-05-10 | -24.26 | $15.24 | 756200 |
| 2024-05-09 | -25.00 | $15.23 | 1.2M |
| 2024-05-08 | -41.18 | $15.01 | 1.2M |
| 2024-05-07 | -28.68 | $15.18 | 1.1M |
| 2024-05-06 | -11.76 | $15.41 | 743700 |
| 2024-05-03 | -25.00 | $15.23 | 853423 |
| 2024-05-02 | -12.71 | $15.24 | 2.4M |
| 2024-05-01 | -65.25 | $14.62 | 1.6M |
| 2024-04-30 | -70.34 | $14.56 | 1.4M |
| 2024-04-29 | -61.86 | $14.66 | 935900 |
| 2024-04-26 | -92.05 | $14.33 | 863403 |
| 2024-04-25 | -90.73 | $14.35 | 1.1M |
| 2024-04-24 | -84.77 | $14.44 | 969113 |
| 2024-04-23 | -77.48 | $14.55 | 915541 |
| 2024-04-22 | -76.16 | $14.57 | 801600 |
| 2024-04-19 | -80.79 | $14.50 | 1.0M |
| 2024-04-18 | -92.72 | $14.32 | 1.4M |
| 2024-04-17 | -95.33 | $14.29 | 830300 |
| 2024-04-16 | -90.67 | $14.36 | 994933 |
| 2024-04-15 | -91.97 | $14.46 | 1.1M |
| 2024-04-12 | -91.30 | $14.67 | 906665 |
| 2024-04-11 | -79.51 | $14.75 | 1.1M |
| 2024-04-10 | -84.43 | $14.69 | 1.4M |
| 2024-04-09 | -28.69 | $15.37 | 1.6M |
| 2024-04-08 | -43.44 | $15.19 | 836235 |
| 2024-04-05 | -54.10 | $15.06 | 769700 |
| 2024-04-04 | -68.85 | $14.88 | 1.2M |
| 2024-04-03 | -71.31 | $14.85 | 1.4M |
| 2024-04-02 | -54.10 | $15.06 | 1.1M |
| 2024-04-01 | -20.49 | $15.47 | 1.1M |
| 2024-03-28 | -0.85 | $15.67 | 1.6M |
| 2024-03-27 | -1.05 | $15.44 | 1.4M |
| 2024-03-26 | -16.05 | $15.18 | 1.6M |
| 2024-03-25 | -24.69 | $15.11 | 1.3M |
| 2024-03-22 | -35.80 | $15.02 | 1.4M |
| 2024-03-21 | -18.52 | $15.16 | 1.1M |
| 2024-03-20 | -37.11 | $15.11 | 1.7M |
| 2024-03-19 | -64.23 | $14.94 | 1.3M |
| 2024-03-18 | -61.79 | $14.97 | 2.0M |
| 2024-03-15 | -68.75 | $14.90 | 3.9M |
| 2024-03-14 | -82.48 | $14.74 | 2.4M |
| 2024-03-13 | -79.26 | $14.80 | 3.6M |
| 2024-03-12 | -80.00 | $14.79 | 2.3M |
| 2024-03-11 | -83.44 | $14.79 | 1.2M |
| 2024-03-08 | -82.21 | $14.81 | 1.8M |
| 2024-03-07 | -88.96 | $14.70 | 1.4M |
| 2024-03-06 | -85.28 | $14.76 | 1.0M |
| 2024-03-05 | -90.80 | $14.67 | 1.3M |
| 2024-03-04 | -68.10 | $15.04 | 859300 |
| 2024-03-01 | -69.23 | $15.08 | 1.2M |
| 2024-02-29 | -80.00 | $14.91 | 1.8M |
| 2024-02-28 | -89.85 | $14.72 | 1.4M |
| 2024-02-27 | -80.20 | $14.91 | 1.7M |
| 2024-02-26 | -98.00 | $14.56 | 1.2M |
| 2024-02-23 | -94.82 | $14.79 | 1.9M |
| 2024-02-22 | -90.34 | $14.89 | 3.4M |
| 2024-02-21 | -75.29 | $15.67 | 2.3M |
| 2024-02-20 | -84.71 | $15.51 | 1.3M |
| 2024-02-16 | -77.65 | $15.63 | 1.2M |
| 2024-02-15 | -67.06 | $15.81 | 1.1M |
| 2024-02-14 | -94.71 | $15.34 | 1.5M |
| 2024-02-13 | -92.77 | $15.41 | 1.7M |
| 2024-02-12 | -80.30 | $15.98 | 839200 |
| 2024-02-09 | -82.78 | $15.98 | 871014 |
| 2024-02-08 | -78.81 | $16.04 | 1.4M |
| 2024-02-07 | -90.51 | $15.87 | 772720 |
| 2024-02-06 | -80.38 | $16.03 | 735032 |
| 2024-02-05 | -96.25 | $15.81 | 714500 |
| 2024-02-02 | -84.62 | $16.14 | 1.1M |
| 2024-02-01 | -62.24 | $16.46 | 1.2M |
| 2024-01-31 | -99.29 | $16.07 | 1.1M |
| 2024-01-30 | -90.51 | $16.32 | 702300 |
| 2024-01-29 | -80.00 | $16.52 | 1.5M |
| 2024-01-26 | -95.31 | $16.34 | 561453 |
| 2024-01-25 | -83.97 | $16.49 | 775507 |
| 2024-01-24 | -88.55 | $16.43 | 861121 |
| 2024-01-23 | -64.12 | $16.75 | 574320 |
| 2024-01-22 | -64.12 | $16.75 | 671900 |
| 2024-01-19 | -72.52 | $16.64 | 817972 |
| 2024-01-18 | -92.68 | $16.45 | 702319 |
| 2024-01-17 | -87.93 | $16.57 | 885528 |
| 2024-01-16 | -70.00 | $16.89 | 675000 |
| 2024-01-12 | -62.00 | $16.97 | 616700 |
| 2024-01-11 | -55.56 | $16.94 | 850500 |
| 2024-01-10 | -43.70 | $17.07 | 976000 |
| 2024-01-09 | -39.17 | $17.12 | 906111 |
| 2024-01-08 | -17.39 | $17.35 | 1.1M |
| 2024-01-05 | -62.32 | $16.73 | 974600 |
| 2024-01-04 | -55.80 | $16.82 | 977400 |
| 2024-01-03 | -41.30 | $17.02 | 1.2M |
| 2024-01-02 | -2.88 | $17.55 | 1.2M |
| 2023-12-29 | -21.39 | $17.22 | 1.2M |
| 2023-12-28 | -7.26 | $17.46 | 954006 |
| 2023-12-27 | -7.26 | $17.46 | 722215 |
| 2023-12-26 | -5.49 | $17.48 | 534126 |
| 2023-12-22 | -13.44 | $17.33 | 729200 |
| 2023-12-21 | -18.09 | $17.24 | 680500 |
| 2023-12-20 | -27.98 | $17.04 | 1.0M |
| 2023-12-19 | -13.28 | $17.26 | 1.1M |
| 2023-12-18 | -18.07 | $17.13 | 1.3M |
| 2023-12-15 | -15.66 | $17.19 | 2.0M |
| 2023-12-14 | -7.63 | $17.39 | 1.4M |
| 2023-12-13 | -5.69 | $17.08 | 2.0M |
| 2023-12-12 | -23.20 | $16.43 | 639925 |
| 2023-12-11 | -13.67 | $16.50 | 720233 |
| 2023-12-08 | -18.36 | $16.38 | 881364 |
| 2023-12-07 | -13.28 | $16.51 | 1.7M |
| 2023-12-06 | -8.59 | $16.63 | 1.5M |
| 2023-12-05 | -2.25 | $16.46 | 1.1M |
| 2023-12-04 | -0.45 | $16.50 | 1.1M |
| 2023-12-01 | -0.46 | $16.44 | 1.0M |
| 2023-11-30 | -4.33 | $16.00 | 1.2M |
| 2023-11-29 | -10.33 | $15.87 | 1.1M |
| 2023-11-28 | -8.10 | $15.84 | 1.4M |
| 2023-11-27 | -6.14 | $15.87 | 1.2M |
| 2023-11-24 | -1.79 | $15.88 | 293101 |
| 2023-11-22 | -3.18 | $15.81 | 979847 |
| 2023-11-21 | -2.54 | $15.60 | 1.2M |
| 2023-11-20 | -13.68 | $15.32 | 973920 |
| 2023-11-17 | -14.74 | $15.30 | 984400 |
| 2023-11-16 | -0.57 | $15.41 | 915630 |
| 2023-11-15 | -6.32 | $15.31 | 1.3M |
| 2023-11-14 | -6.06 | $15.23 | 1.9M |
| 2023-11-13 | -40.56 | $14.53 | 1.3M |
| 2023-11-10 | -40.56 | $14.53 | 709710 |
| 2023-11-09 | -53.85 | $14.34 | 722446 |
| 2023-11-08 | -34.27 | $14.62 | 678128 |
| 2023-11-07 | -37.76 | $14.57 | 715329 |
| 2023-11-06 | -23.08 | $14.78 | 830900 |
| 2023-11-03 | -11.89 | $14.94 | 1.4M |
| 2023-11-02 | -52.11 | $14.36 | 3.6M |
| 2023-11-01 | -71.13 | $14.09 | 2.0M |
| 2023-10-31 | -66.90 | $14.15 | 1.4M |
| 2023-10-30 | -79.58 | $13.97 | 1.1M |
| 2023-10-27 | -92.96 | $13.78 | 939022 |
| 2023-10-26 | -87.41 | $13.92 | 1.1M |
| 2023-10-25 | -97.78 | $13.78 | 872008 |
| 2023-10-24 | -79.37 | $14.10 | 1.4M |
| 2023-10-23 | -84.92 | $14.03 | 786900 |
| 2023-10-20 | -86.78 | $14.05 | 907430 |
| 2023-10-19 | -78.74 | $14.16 | 1.0M |
| 2023-10-18 | -58.88 | $14.70 | 1.3M |
| 2023-10-17 | -55.41 | $14.92 | 1.5M |
| 2023-10-16 | -68.83 | $14.61 | 1.2M |
| 2023-10-13 | -75.32 | $14.46 | 756430 |
| 2023-10-12 | -65.96 | $14.69 | 930300 |
| 2023-10-11 | -58.20 | $14.91 | 825416 |
| 2023-10-10 | -74.18 | $14.52 | 922600 |
| 2023-10-09 | -72.37 | $14.60 | 797926 |
| 2023-10-06 | -86.25 | $14.26 | 624936 |
| 2023-10-05 | -87.73 | $14.22 | 835951 |
| 2023-10-04 | -86.40 | $14.26 | 1.0M |
| 2023-10-03 | -94.12 | $14.05 | 893200 |
| 2023-10-02 | -89.76 | $14.33 | 1.6M |
| 2023-09-29 | -90.94 | $14.30 | 1.1M |
| 2023-09-28 | -97.64 | $14.13 | 906700 |
| 2023-09-27 | -88.54 | $14.37 | 1.5M |
| 2023-09-26 | -92.09 | $14.28 | 1.4M |
| 2023-09-25 | -97.51 | $14.65 | 960918 |
| 2023-09-22 | -99.43 | $14.86 | 883217 |
| 2023-09-21 | -100.00 | $15.06 | 929800 |
| 2023-09-20 | -69.57 | $15.97 | 593011 |
| 2023-09-19 | -68.93 | $15.90 | 667334 |
| 2023-09-18 | -71.84 | $15.87 | 627400 |
| 2023-09-15 | -53.40 | $16.06 | 1.5M |
| 2023-09-14 | -31.07 | $16.29 | 668712 |
| 2023-09-13 | -56.31 | $16.03 | 925005 |
| 2023-09-12 | -44.66 | $16.15 | 745500 |
| 2023-09-11 | -18.45 | $16.42 | 845524 |
| 2023-09-08 | -9.71 | $16.51 | 588500 |
| 2023-09-07 | -20.34 | $16.52 | 1.7M |
| 2023-09-06 | -54.24 | $16.12 | 974835 |
| 2023-09-05 | -63.56 | $16.01 | 797404 |
| 2023-09-01 | -45.76 | $16.22 | 765338 |
| 2023-08-31 | -50.00 | $16.17 | 1.0M |
| 2023-08-30 | -48.12 | $16.27 | 697500 |
| 2023-08-29 | -57.14 | $16.15 | 466716 |
| 2023-08-28 | -65.41 | $16.04 | 628910 |
| 2023-08-25 | -80.45 | $15.84 | 452711 |
| 2023-08-24 | -82.00 | $15.85 | 744239 |
| 2023-08-23 | -82.18 | $15.89 | 587100 |
| 2023-08-22 | -95.40 | $15.66 | 959447 |
| 2023-08-21 | -92.35 | $15.75 | 814716 |
| 2023-08-18 | -92.14 | $16.03 | 775411 |
| 2023-08-17 | -96.15 | $16.07 | 920422 |
| 2023-08-16 | -98.46 | $16.04 | 1.1M |
| 2023-08-15 | -74.81 | $16.31 | 1.5M |
| 2023-08-14 | -60.38 | $16.36 | 611300 |
| 2023-08-11 | -57.23 | $16.41 | 860100 |
| 2023-08-10 | -52.83 | $16.48 | 812132 |
| 2023-08-09 | -49.06 | $16.54 | 768500 |
| 2023-08-08 | -50.94 | $16.51 | 787809 |
| 2023-08-07 | -38.42 | $16.59 | 1.1M |
| 2023-08-04 | -48.54 | $16.32 | 1.1M |
| 2023-08-03 | -45.15 | $16.39 | 3.1M |
| 2023-08-02 | -40.78 | $16.48 | 1.2M |
| 2023-08-01 | -34.47 | $16.61 | 1.3M |
| 2023-07-31 | -49.51 | $16.30 | 1.6M |
| 2023-07-28 | -38.28 | $16.52 | 795800 |
| 2023-07-27 | -21.53 | $16.87 | 1.5M |
| 2023-07-26 | -3.19 | $17.05 | 1.0M |
| 2023-07-25 | -6.29 | $16.87 | 1.2M |
| 2023-07-24 | -1.15 | $16.87 | 656312 |
| 2023-07-21 | -11.49 | $16.69 | 1.2M |
| 2023-07-20 | -0.69 | $16.58 | 1.2M |
| 2023-07-19 | -8.66 | $16.31 | 1.4M |
| 2023-07-18 | -41.73 | $15.89 | 1.5M |
| 2023-07-17 | -41.18 | $15.95 | 623405 |
| 2023-07-14 | -36.03 | $16.02 | 685600 |
| 2023-07-13 | -46.10 | $15.98 | 685243 |
| 2023-07-12 | -36.36 | $16.13 | 1.3M |
| 2023-07-11 | -46.75 | $15.97 | 1.3M |
| 2023-07-10 | -86.36 | $15.36 | 1.2M |
| 2023-07-07 | -81.82 | $15.43 | 1.0M |
| 2023-07-06 | -70.13 | $15.61 | 1.1M |
| 2023-07-05 | -55.84 | $15.83 | 1.1M |
| 2023-07-03 | -71.43 | $15.59 | 938200 |
| 2023-06-30 | -81.17 | $15.44 | 1.9M |
| 2023-06-29 | -71.43 | $15.59 | 2.4M |
| 2023-06-28 | -66.88 | $15.66 | 1.4M |
| 2023-06-27 | -55.84 | $15.83 | 885300 |
| 2023-06-26 | -72.50 | $15.53 | 891309 |
| 2023-06-23 | -93.13 | $15.20 | 2.8M |
| 2023-06-22 | -77.50 | $15.45 | 979600 |
| 2023-06-21 | -65.00 | $15.65 | 827319 |
| 2023-06-20 | -38.13 | $16.08 | 832037 |
| 2023-06-16 | -20.00 | $16.37 | 3.1M |
| 2023-06-15 | -18.13 | $16.40 | 875900 |
| 2023-06-14 | -23.13 | $16.32 | 1.2M |
| 2023-06-13 | -13.21 | $16.47 | 955900 |
| 2023-06-12 | -14.47 | $16.39 | 1.0M |
| 2023-06-09 | -21.05 | $16.29 | 680400 |
| 2023-06-08 | -25.66 | $16.22 | 737707 |
| 2023-06-07 | -13.16 | $16.41 | 1.6M |
| 2023-06-06 | -11.02 | $16.22 | 816228 |
| 2023-06-05 | -37.88 | $15.91 | 663750 |
| 2023-06-02 | -25.18 | $16.13 | 890423 |
| 2023-06-01 | -60.43 | $15.64 | 717800 |
| 2023-05-31 | -57.55 | $15.68 | 2.9M |
| 2023-05-30 | -87.77 | $15.26 | 876611 |
| 2023-05-26 | -76.98 | $15.41 | 1.0M |
| 2023-05-25 | -97.73 | $15.19 | 926166 |
| 2023-05-24 | -98.95 | $15.54 | 625812 |
| 2023-05-23 | -54.90 | $15.92 | 850100 |
| 2023-05-22 | -49.02 | $15.98 | 757600 |
| 2023-05-19 | -57.84 | $15.89 | 894658 |
| 2023-05-18 | -45.10 | $16.02 | 1.1M |
| 2023-05-17 | -44.12 | $16.03 | 1.1M |
| 2023-05-16 | -61.76 | $15.85 | 585818 |
| 2023-05-15 | -31.37 | $16.16 | 822545 |
| 2023-05-12 | -36.27 | $16.11 | 916700 |
| 2023-05-11 | -41.18 | $16.06 | 1.1M |
| 2023-05-10 | -20.59 | $16.27 | 872031 |
| 2023-05-09 | -34.26 | $16.17 | 949100 |
| 2023-05-08 | -33.86 | $16.30 | 1.1M |
| 2023-05-05 | -31.50 | $16.33 | 1.1M |
| 2023-05-04 | -54.74 | $16.08 | 1.1M |
| 2023-05-03 | -66.20 | $15.94 | 1.8M |
| 2023-05-02 | -57.75 | $16.06 | 936841 |
| 2023-05-01 | -55.70 | $16.16 | 954601 |
| 2023-04-28 | -55.06 | $16.17 | 706300 |
| 2023-04-27 | -73.42 | $15.88 | 700900 |
| 2023-04-26 | -94.94 | $15.54 | 582905 |
| 2023-04-25 | -79.47 | $15.84 | 775702 |
| 2023-04-24 | -89.13 | $15.81 | 636721 |
| 2023-04-21 | -82.93 | $16.02 | 726341 |
| 2023-04-20 | -83.74 | $16.01 | 601712 |
| 2023-04-19 | -75.61 | $16.11 | 735237 |
| 2023-04-18 | -87.76 | $15.99 | 918100 |
| 2023-04-17 | -69.39 | $16.26 | 794100 |
| 2023-04-14 | -89.80 | $15.96 | 607305 |
| 2023-04-13 | -87.69 | $16.14 | 888330 |
| 2023-04-12 | -99.13 | $16.14 | 647400 |
| 2023-04-11 | -83.04 | $16.35 | 1.1M |
| 2023-04-10 | -66.96 | $16.53 | 1.3M |
| 2023-04-06 | -62.18 | $16.54 | 633048 |
| 2023-04-05 | -59.73 | $16.69 | 615600 |
| 2023-04-04 | -51.01 | $16.82 | 708800 |
| 2023-04-03 | -54.84 | $16.79 | 788703 |
| 2023-03-31 | -57.01 | $17.01 | 1.3M |
| 2023-03-30 | -67.76 | $16.78 | 766200 |
| 2023-03-29 | -62.15 | $16.90 | 855479 |
| 2023-03-28 | -68.69 | $16.76 | 916600 |
| 2023-03-27 | -68.69 | $16.76 | 675820 |
| 2023-03-24 | -66.82 | $16.80 | 726315 |
| 2023-03-23 | -89.72 | $16.31 | 833900 |
| 2023-03-22 | -84.58 | $16.42 | 936000 |
| 2023-03-21 | -63.08 | $16.88 | 1.3M |
| 2023-03-20 | -60.73 | $16.95 | 1.3M |
| 2023-03-17 | -75.11 | $16.68 | 1.8M |
| 2023-03-16 | -67.76 | $16.88 | 1.1M |
| 2023-03-15 | -62.45 | $17.01 | 1.7M |
| 2023-03-14 | -64.49 | $16.96 | 1.0M |
| 2023-03-13 | -78.37 | $16.62 | 1.1M |
| 2023-03-10 | -95.92 | $16.19 | 953317 |
| 2023-03-09 | -87.41 | $17.29 | 599484 |
| 2023-03-08 | -79.02 | $17.41 | 654800 |
| 2023-03-07 | -89.51 | $17.26 | 734200 |
| 2023-03-06 | -79.49 | $17.61 | 1.4M |
| 2023-03-03 | -33.33 | $18.15 | 963303 |
| 2023-03-02 | -35.90 | $18.12 | 946800 |
| 2023-03-01 | -71.79 | $17.70 | 701808 |
| 2023-02-28 | -67.52 | $17.75 | 1.2M |
| 2023-02-27 | -60.68 | $17.83 | 763500 |
| 2023-02-24 | -78.63 | $17.62 | 802600 |
| 2023-02-23 | -60.17 | $17.83 | 651300 |
| 2023-02-22 | -64.89 | $17.69 | 606400 |
| 2023-02-21 | -48.86 | $17.90 | 577309 |
| 2023-02-17 | -12.21 | $18.38 | 778500 |
| 2023-02-16 | -11.45 | $18.39 | 876741 |
| 2023-02-15 | -7.14 | $18.27 | 845800 |
| 2023-02-14 | -15.18 | $18.18 | 1.2M |
| 2023-02-13 | -15.18 | $18.18 | 653747 |
| 2023-02-10 | -40.18 | $17.90 | 1.2M |
| 2023-02-09 | -72.32 | $17.54 | 1.2M |
| 2023-02-08 | -74.11 | $17.52 | 690702 |
| 2023-02-07 | -52.14 | $17.74 | 999600 |
| 2023-02-06 | -45.45 | $17.70 | 596027 |
| 2023-02-03 | -32.00 | $17.79 | 910000 |
| 2023-02-02 | -10.77 | $18.14 | 819907 |
| 2023-02-01 | -6.81 | $18.04 | 654100 |
| 2023-01-31 | 0.00 | $18.11 | 1.1M |
| 2023-01-30 | -8.96 | $17.79 | 621000 |
| 2023-01-27 | -7.25 | $17.78 | 912005 |
| 2023-01-26 | -10.14 | $17.72 | 690621 |
| 2023-01-25 | -30.43 | $17.30 | 710718 |
| 2023-01-24 | -21.74 | $17.48 | 432700 |
| 2023-01-23 | -10.63 | $17.71 | 448946 |
| 2023-01-20 | -10.63 | $17.71 | 557400 |
| 2023-01-19 | -20.29 | $17.51 | 696125 |
| 2023-01-18 | -20.29 | $17.51 | 902221 |
| 2023-01-17 | -3.02 | $17.79 | 941300 |
| 2023-01-13 | -13.61 | $17.51 | 896400 |
| 2023-01-12 | -13.50 | $17.59 | 1.0M |
| 2023-01-11 | -17.49 | $17.70 | 1.1M |
| 2023-01-10 | -33.63 | $17.34 | 616000 |
| 2023-01-09 | -32.29 | $17.37 | 1.4M |
| 2023-01-06 | -44.39 | $17.10 | 938014 |
| 2023-01-05 | -73.99 | $16.44 | 708450 |
| 2023-01-04 | -59.64 | $16.76 | 697000 |
| 2023-01-03 | -85.20 | $16.19 | 805500 |
| 2022-12-30 | -84.30 | $16.21 | 1.2M |
| 2022-12-29 | -95.77 | $16.28 | 916006 |
| 2022-12-28 | -86.70 | $16.46 | 1.0M |
| 2022-12-27 | -70.74 | $16.76 | 623933 |
| 2022-12-23 | -70.21 | $16.77 | 392000 |
| 2022-12-22 | -69.68 | $16.78 | 482722 |
| 2022-12-21 | -72.34 | $16.73 | 810054 |
| 2022-12-20 | -87.23 | $16.45 | 1.2M |
| 2022-12-19 | -87.98 | $16.48 | 1.3M |
| 2022-12-16 | -68.85 | $16.83 | 3.0M |
| 2022-12-15 | -44.26 | $17.28 | 1.3M |
| 2022-12-14 | -26.23 | $17.61 | 1.4M |
| 2022-12-13 | -28.42 | $17.57 | 1.1M |
| 2022-12-12 | -19.86 | $17.43 | 755600 |
| 2022-12-09 | -31.76 | $17.27 | 867541 |
| 2022-12-08 | -43.92 | $17.09 | 594717 |
| 2022-12-07 | -47.30 | $17.04 | 790600 |
| 2022-12-06 | -47.30 | $17.04 | 579611 |
| 2022-12-05 | -41.22 | $17.13 | 698200 |
| 2022-12-02 | -30.92 | $17.27 | 708600 |
| 2022-12-01 | -41.86 | $17.02 | 779819 |
| 2022-11-30 | -44.77 | $16.97 | 1.2M |
| 2022-11-29 | -66.86 | $16.59 | 716100 |
| 2022-11-28 | -64.53 | $16.63 | 862385 |
| 2022-11-25 | -20.93 | $17.38 | 193100 |
| 2022-11-23 | -34.88 | $17.14 | 385643 |
| 2022-11-22 | -22.09 | $17.36 | 884510 |
| 2022-11-21 | -19.19 | $17.41 | 890611 |
| 2022-11-18 | -20.35 | $17.39 | 1.4M |
| 2022-11-17 | -30.49 | $17.06 | 969300 |
| 2022-11-16 | -23.32 | $17.22 | 794000 |
| 2022-11-15 | -5.38 | $17.62 | 938200 |
| 2022-11-14 | -20.63 | $17.28 | 648845 |
| 2022-11-11 | -8.52 | $17.55 | 834300 |
| 2022-11-10 | -3.24 | $17.60 | 1.4M |
| 2022-11-09 | -29.33 | $16.73 | 1.1M |
| 2022-11-08 | -32.00 | $16.67 | 1.1M |
| 2022-11-07 | -36.10 | $16.52 | 788338 |
| 2022-11-04 | -33.20 | $16.59 | 886914 |
| 2022-11-03 | -42.32 | $16.37 | 898835 |
| 2022-11-02 | -35.68 | $16.53 | 1.0M |
| 2022-11-01 | -4.98 | $17.27 | 514900 |
| 2022-10-31 | -10.37 | $17.14 | 863800 |
| 2022-10-28 | -1.24 | $17.36 | 597800 |
| 2022-10-27 | -9.65 | $17.04 | 790304 |
| 2022-10-26 | -3.45 | $16.94 | 587700 |
| 2022-10-25 | -12.32 | $16.76 | 1.2M |
| 2022-10-24 | -26.86 | $16.26 | 885300 |
| 2022-10-21 | -47.71 | $16.12 | 942100 |
| 2022-10-20 | -73.81 | $15.75 | 939900 |
| 2022-10-19 | -74.62 | $15.82 | 844300 |
| 2022-10-18 | -63.85 | $16.39 | 754140 |
| 2022-10-17 | -68.37 | $16.22 | 594700 |
| 2022-10-14 | -80.44 | $15.78 | 876500 |
| 2022-10-13 | -72.26 | $16.12 | 1.5M |
| 2022-10-12 | -81.94 | $15.78 | 1.3M |
| 2022-10-11 | -86.46 | $15.58 | 879500 |
| 2022-10-10 | -97.11 | $15.13 | 869900 |
| 2022-10-07 | -90.37 | $15.47 | 985223 |
| 2022-10-06 | -87.70 | $15.60 | 670822 |
| 2022-10-05 | -76.64 | $16.14 | 899000 |
| 2022-10-04 | -69.47 | $16.49 | 1.7M |
| 2022-10-03 | -78.28 | $16.06 | 1.7M |
| 2022-09-30 | -89.14 | $15.53 | 1.7M |
| 2022-09-29 | -94.47 | $15.27 | 1.4M |
| 2022-09-28 | -83.89 | $16.13 | 1.4M |
| 2022-09-27 | -99.34 | $15.46 | 1.6M |
| 2022-09-26 | -93.98 | $16.41 | 1.3M |
| 2022-09-23 | -96.51 | $17.28 | 1.6M |
| 2022-09-22 | -94.14 | $17.95 | 1.0M |
| 2022-09-21 | -98.17 | $18.33 | 684730 |
| 2022-09-20 | -91.39 | $18.65 | 1.1M |
| 2022-09-19 | -83.33 | $18.94 | 1.0M |
| 2022-09-16 | -79.28 | $19.09 | 2.6M |
| 2022-09-15 | -86.45 | $18.91 | 1.3M |
| 2022-09-14 | -82.20 | $19.04 | 1.4M |
| 2022-09-13 | -83.51 | $19.03 | 859404 |
| 2022-09-12 | -56.27 | $19.79 | 730400 |
| 2022-09-09 | -65.95 | $19.52 | 692933 |
| 2022-09-08 | -74.19 | $19.29 | 861728 |
| 2022-09-07 | -78.91 | $19.38 | 958441 |
| 2022-09-06 | -89.84 | $18.96 | 1.1M |
| 2022-09-02 | -96.88 | $18.69 | 1.4M |
| 2022-09-01 | -97.29 | $18.82 | 2.1M |
| 2022-08-31 | -98.79 | $19.14 | 1.7M |
| 2022-08-30 | -97.42 | $19.39 | 1.1M |
| 2022-08-29 | -96.03 | $19.83 | 684918 |
| 2022-08-26 | -97.01 | $20.05 | 932200 |
| 2022-08-25 | -91.51 | $20.35 | 870523 |
| 2022-08-24 | -100.00 | $20.20 | 737700 |
| 2022-08-23 | -100.00 | $20.36 | 715228 |
| 2022-08-22 | -94.25 | $20.59 | 869600 |
| 2022-08-19 | -89.05 | $20.93 | 1.0M |
| 2022-08-18 | -91.28 | $20.94 | 882130 |
| 2022-08-17 | -90.77 | $20.95 | 1.2M |
| 2022-08-16 | -80.00 | $21.16 | 1.2M |
| 2022-08-15 | -76.92 | $21.22 | 825923 |
| 2022-08-12 | -78.46 | $21.19 | 1.6M |
| 2022-08-11 | -89.74 | $20.97 | 5.3M |
| 2022-08-10 | -18.78 | $22.38 | 363509 |
| 2022-08-09 | -38.67 | $22.02 | 412631 |
| 2022-08-08 | -40.88 | $21.98 | 423000 |
| 2022-08-05 | -51.38 | $21.79 | 339400 |
| 2022-08-04 | -49.72 | $21.82 | 447200 |
| 2022-08-03 | -39.78 | $22.00 | 479527 |
| 2022-08-02 | -33.15 | $22.12 | 313900 |
| 2022-08-01 | -17.41 | $22.37 | 458414 |
| 2022-07-29 | -2.22 | $22.67 | 784442 |
| 2022-07-28 | -5.17 | $22.54 | 636700 |
| 2022-07-27 | -7.84 | $22.22 | 419623 |
| 2022-07-26 | -5.39 | $22.27 | 673049 |
| 2022-07-25 | -4.32 | $22.11 | 506900 |
| 2022-07-22 | -4.38 | $21.87 | 548000 |
| 2022-07-21 | -8.75 | $21.80 | 398900 |
| 2022-07-20 | -16.07 | $21.67 | 418100 |
| 2022-07-19 | -17.92 | $21.63 | 432727 |
| 2022-07-18 | -22.38 | $21.47 | 415200 |
| 2022-07-15 | -5.51 | $21.78 | 646509 |
| 2022-07-14 | -11.26 | $21.40 | 362300 |
| 2022-07-13 | -14.29 | $21.29 | 355100 |
| 2022-07-12 | -15.44 | $21.26 | 382200 |
| 2022-07-11 | -13.90 | $21.30 | 311128 |
| 2022-07-08 | -14.67 | $21.28 | 461549 |
| 2022-07-07 | -12.74 | $21.33 | 897400 |
| 2022-07-06 | -14.29 | $21.41 | 937824 |
| 2022-07-05 | -19.41 | $21.27 | 678500 |
| 2022-07-01 | -23.08 | $21.17 | 559800 |
| 2022-06-30 | -47.25 | $20.51 | 775400 |
| 2022-06-29 | -41.03 | $20.68 | 362860 |
| 2022-06-28 | -29.30 | $21.00 | 704643 |
| 2022-06-27 | -30.04 | $20.98 | 570201 |
| 2022-06-24 | -38.10 | $20.76 | 2.1M |
| 2022-06-23 | -37.36 | $20.78 | 551100 |
| 2022-06-22 | -43.22 | $20.62 | 619600 |
| 2022-06-21 | -49.08 | $20.46 | 657319 |
| 2022-06-17 | -59.71 | $20.17 | 2.2M |
| 2022-06-16 | -73.26 | $19.80 | 807920 |
| 2022-06-15 | -64.10 | $20.05 | 789200 |
| 2022-06-14 | -91.21 | $19.31 | 658826 |
| 2022-06-13 | -96.93 | $19.59 | 525145 |
| 2022-06-10 | -52.84 | $20.59 | 421108 |
| 2022-06-09 | -32.14 | $20.90 | 418000 |
| 2022-06-08 | -16.55 | $21.33 | 493634 |
| 2022-06-07 | -4.58 | $21.67 | 982037 |
| 2022-06-06 | -8.68 | $21.38 | 531800 |
| 2022-06-03 | -10.57 | $21.33 | 491100 |
| 2022-06-02 | -3.02 | $21.53 | 578231 |
| 2022-06-01 | -4.29 | $21.19 | 455900 |
| 2022-05-31 | -1.79 | $21.15 | 885009 |
| 2022-05-27 | -1.39 | $21.09 | 378424 |
| 2022-05-26 | -42.11 | $20.61 | 501323 |
| 2022-05-25 | -41.41 | $20.70 | 579500 |
| 2022-05-24 | -39.73 | $20.75 | 455609 |
| 2022-05-23 | -51.85 | $20.39 | 401534 |
| 2022-05-20 | -57.68 | $20.31 | 505107 |
| 2022-05-19 | -70.77 | $19.98 | 624600 |
| 2022-05-18 | -67.19 | $20.22 | 434000 |
| 2022-05-17 | -52.34 | $20.79 | 412400 |
| 2022-05-16 | -64.32 | $20.33 | 454043 |
| 2022-05-13 | -69.79 | $20.12 | 538300 |
| 2022-05-12 | -84.38 | $19.56 | 744732 |
| 2022-05-11 | -97.40 | $19.06 | 429905 |
| 2022-05-10 | -95.99 | $19.21 | 531000 |
| 2022-05-09 | -94.69 | $19.59 | 666700 |
| 2022-05-06 | -81.71 | $20.03 | 802458 |
| 2022-05-05 | -91.13 | $19.82 | 618500 |
| 2022-05-04 | -68.75 | $20.60 | 701306 |
| 2022-05-03 | -75.00 | $20.40 | 474817 |
| 2022-05-02 | -83.13 | $20.14 | 743500 |
| 2022-04-29 | -95.91 | $20.69 | 936600 |
| 2022-04-28 | -59.75 | $21.85 | 629018 |
| 2022-04-27 | -100.00 | $21.29 | 665700 |
| 2022-04-26 | -94.37 | $21.46 | 484500 |
| 2022-04-25 | -62.59 | $21.93 | 463700 |
| 2022-04-22 | -41.61 | $22.13 | 396100 |
| 2022-04-21 | -20.69 | $22.44 | 379500 |
| 2022-04-20 | -7.36 | $22.57 | 409300 |
| 2022-04-19 | -6.67 | $22.46 | 425207 |
| 2022-04-18 | -35.14 | $22.02 | 407807 |
| 2022-04-14 | -38.51 | $21.97 | 500646 |
| 2022-04-13 | -29.19 | $22.07 | 490600 |
| 2022-04-12 | -52.43 | $21.57 | 599600 |
| 2022-04-11 | -45.18 | $21.65 | 496900 |
| 2022-04-08 | -42.64 | $21.70 | 344548 |
| 2022-04-07 | -38.07 | $21.79 | 653321 |
| 2022-04-06 | -26.40 | $22.02 | 727900 |
| 2022-04-05 | -37.56 | $21.80 | 616334 |
| 2022-04-04 | -23.86 | $22.07 | 408146 |
| 2022-04-01 | -23.35 | $22.08 | 377229 |
| 2022-03-31 | -38.58 | $21.78 | 751840 |
| 2022-03-30 | -27.92 | $21.99 | 622021 |
| 2022-03-29 | -3.55 | $22.47 | 792921 |
| 2022-03-28 | -20.13 | $21.80 | 352000 |
| 2022-03-25 | -28.57 | $21.67 | 453000 |
| 2022-03-24 | -57.42 | $21.23 | 277800 |
| 2022-03-23 | -56.13 | $21.25 | 434400 |
| 2022-03-22 | -32.69 | $21.62 | 471829 |
| 2022-03-21 | -33.33 | $21.61 | 1.2M |
| 2022-03-18 | -41.62 | $21.72 | 2.1M |
| 2022-03-17 | -68.66 | $21.20 | 560827 |
| 2022-03-16 | -68.66 | $21.20 | 1.2M |
| 2022-03-15 | -84.58 | $20.88 | 469800 |
| 2022-03-14 | -91.44 | $20.87 | 505706 |
| 2022-03-11 | -83.64 | $21.20 | 583800 |
| 2022-03-10 | -80.61 | $21.25 | 506814 |
| 2022-03-09 | -82.91 | $21.27 | 466700 |
| 2022-03-08 | -94.94 | $21.08 | 628800 |
| 2022-03-07 | -94.90 | $21.09 | 672105 |
| 2022-03-04 | -45.22 | $21.87 | 698718 |
| 2022-03-03 | -57.92 | $21.78 | 445200 |
| 2022-03-02 | -60.80 | $21.79 | 745907 |
| 2022-03-01 | -91.08 | $21.20 | 486429 |
| 2022-02-28 | -70.48 | $21.66 | 752135 |
| 2022-02-25 | -57.62 | $21.93 | 732128 |
| 2022-02-24 | -65.24 | $21.77 | 563932 |
| 2022-02-23 | -83.62 | $21.66 | 535200 |
| 2022-02-22 | -84.75 | $21.64 | 433400 |
| 2022-02-18 | -82.12 | $21.90 | 517600 |
| 2022-02-17 | -51.32 | $22.37 | 1.6M |
| 2022-02-16 | -66.49 | $22.26 | 620017 |
| 2022-02-15 | -80.17 | $22.09 | 354241 |
| 2022-02-14 | -90.95 | $21.84 | 1.0M |
| 2022-02-11 | -68.24 | $22.44 | 565305 |
| 2022-02-10 | -85.21 | $22.01 | 514723 |
| 2022-02-09 | -69.85 | $22.45 | 528100 |
| 2022-02-08 | -83.09 | $22.09 | 553000 |
| 2022-02-07 | -86.76 | $21.99 | 428700 |
| 2022-02-04 | -78.91 | $22.21 | 690900 |
| 2022-02-03 | -70.00 | $22.47 | 590336 |
| 2022-02-02 | -60.65 | $22.85 | 770900 |
| 2022-02-01 | -62.65 | $22.84 | 386500 |
| 2022-01-31 | -56.47 | $23.11 | 611808 |
| 2022-01-28 | -63.37 | $22.89 | 704700 |
| 2022-01-27 | -84.01 | $22.18 | 839300 |
| 2022-01-26 | -79.94 | $22.32 | 703100 |
| 2022-01-25 | -75.29 | $22.48 | 524201 |
| 2022-01-24 | -72.38 | $22.58 | 628100 |
| 2022-01-21 | -99.61 | $22.52 | 650228 |
| 2022-01-20 | -98.37 | $22.66 | 474000 |
| 2022-01-19 | -96.00 | $23.15 | 474841 |
| 2022-01-18 | -71.05 | $23.72 | 746619 |
| 2022-01-14 | -66.84 | $23.80 | 621300 |
| 2022-01-13 | -54.64 | $24.05 | 669800 |
| 2022-01-12 | -57.22 | $24.00 | 607100 |
| 2022-01-11 | -48.72 | $24.17 | 1.5M |
| 2022-01-10 | -61.22 | $24.00 | 632306 |
| 2022-01-07 | -55.92 | $24.25 | 736500 |
| 2022-01-06 | -55.34 | $24.30 | 603400 |
| 2022-01-05 | -65.12 | $24.15 | 973300 |
| 2022-01-04 | -47.40 | $24.69 | 536300 |
| 2022-01-03 | -51.90 | $24.56 | 1.3M |
| 2021-12-31 | -42.91 | $24.82 | 957400 |
| 2021-12-30 | -53.98 | $24.50 | 986800 |
| 2021-12-29 | -47.06 | $24.70 | 591200 |
| 2021-12-28 | -43.25 | $24.81 | 552900 |
| 2021-12-27 | -43.60 | $24.80 | 496700 |
| 2021-12-23 | -53.98 | $24.50 | 361041 |
| 2021-12-22 | -58.23 | $24.49 | 472643 |
| 2021-12-21 | -75.00 | $23.96 | 511938 |
| 2021-12-20 | -88.96 | $23.52 | 807340 |
| 2021-12-17 | -99.57 | $24.00 | 1.9M |
| 2021-12-16 | -83.90 | $24.62 | 786232 |
| 2021-12-15 | -75.61 | $24.79 | 655302 |
| 2021-12-14 | -95.79 | $24.52 | 640102 |
| 2021-12-13 | -67.37 | $25.06 | 799245 |
| 2021-12-10 | -60.71 | $25.21 | 547100 |
| 2021-12-09 | -54.08 | $25.34 | 630949 |
| 2021-12-08 | -31.86 | $25.83 | 754000 |
| 2021-12-07 | -42.16 | $25.62 | 578400 |
| 2021-12-06 | -55.87 | $25.53 | 503800 |
| 2021-12-03 | -86.83 | $24.81 | 463800 |
| 2021-12-02 | -83.27 | $24.91 | 585200 |
| 2021-12-01 | -100.00 | $24.44 | 577130 |
| 2021-11-30 | -94.54 | $25.00 | 2.0M |
| 2021-11-29 | -93.85 | $25.42 | 744700 |
| 2021-11-26 | -92.31 | $25.45 | 412315 |
| 2021-11-24 | -52.38 | $26.26 | 479400 |
| 2021-11-23 | -70.37 | $25.92 | 644400 |
| 2021-11-22 | -66.67 | $25.99 | 609807 |
| 2021-11-19 | -70.90 | $25.91 | 473906 |
| 2021-11-18 | -72.49 | $25.88 | 617614 |
| 2021-11-17 | -85.19 | $25.64 | 724938 |
| 2021-11-16 | -91.36 | $25.77 | 596200 |
| 2021-11-15 | -84.14 | $26.03 | 400000 |
| 2021-11-12 | -83.01 | $25.98 | 571800 |
| 2021-11-11 | -81.70 | $26.00 | 326038 |
| 2021-11-10 | -74.03 | $26.11 | 526400 |
| 2021-11-09 | -65.22 | $26.05 | 303900 |
| 2021-11-08 | -47.39 | $26.25 | 397303 |
| 2021-11-05 | -31.28 | $26.59 | 605419 |
| 2021-11-04 | -29.19 | $26.45 | 404945 |
| 2021-11-03 | -12.43 | $26.76 | 532300 |
| 2021-11-02 | -10.66 | $26.78 | 498500 |
| 2021-11-01 | 0.00 | $26.95 | 698008 |
| 2021-10-29 | -18.65 | $26.59 | 1.5M |
| 2021-10-28 | -0.49 | $26.89 | 504910 |
| 2021-10-27 | -30.33 | $26.26 | 395703 |
| 2021-10-26 | -23.22 | $26.41 | 550941 |
| 2021-10-25 | -17.15 | $26.49 | 645809 |
| 2021-10-22 | -16.10 | $26.23 | 526218 |
| 2021-10-21 | -13.98 | $26.11 | 677300 |
| 2021-10-20 | -11.54 | $26.12 | 563525 |
| 2021-10-19 | -25.82 | $25.86 | 498600 |
| 2021-10-18 | -14.29 | $26.07 | 478900 |
| 2021-10-15 | -20.88 | $25.95 | 757600 |
| 2021-10-14 | -36.28 | $25.88 | 699701 |
| 2021-10-13 | -46.36 | $25.69 | 505012 |
| 2021-10-12 | -55.16 | $25.51 | 466141 |
| 2021-10-11 | -76.21 | $25.20 | 271315 |
| 2021-10-08 | -73.45 | $25.28 | 442548 |
| 2021-10-07 | -58.28 | $25.72 | 789521 |
| 2021-10-06 | -53.70 | $25.95 | 529231 |
| 2021-10-05 | -72.49 | $25.44 | 551549 |
| 2021-10-04 | -64.50 | $25.71 | 665700 |
| 2021-10-01 | -72.21 | $25.48 | 923300 |
| 2021-09-30 | -91.40 | $24.81 | 1.0M |
| 2021-09-29 | -87.97 | $24.93 | 680100 |
| 2021-09-28 | -86.82 | $24.97 | 767016 |
| 2021-09-27 | -90.48 | $24.96 | 656239 |
| 2021-09-24 | -93.45 | $24.86 | 846600 |
| 2021-09-23 | -90.88 | $25.31 | 636723 |
| 2021-09-22 | -83.11 | $25.54 | 822432 |
| 2021-09-21 | -87.50 | $25.41 | 594800 |
| 2021-09-20 | -87.16 | $25.42 | 1.0M |
| 2021-09-17 | -96.02 | $25.59 | 3.1M |
| 2021-09-16 | -62.75 | $26.45 | 585940 |
| 2021-09-15 | -61.13 | $26.49 | 705122 |
| 2021-09-14 | -63.97 | $26.42 | 974300 |
| 2021-09-13 | -43.32 | $26.93 | 692200 |
| 2021-09-10 | -70.45 | $26.26 | 936400 |
| 2021-09-09 | -48.18 | $26.81 | 992000 |
| 2021-09-08 | -14.98 | $27.63 | 874800 |
| 2021-09-07 | -16.60 | $27.59 | 677118 |
| 2021-09-03 | -7.29 | $27.82 | 644946 |
| 2021-09-02 | -2.46 | $27.91 | 739824 |
| 2021-09-01 | -9.91 | $27.44 | 536700 |
| 2021-08-31 | -2.09 | $27.40 | 1.0M |
| 2021-08-30 | -17.30 | $27.00 | 614604 |
| 2021-08-27 | -31.58 | $26.72 | 795700 |
| 2021-08-26 | -37.37 | $26.61 | 529717 |
| 2021-08-25 | -35.26 | $26.65 | 1.0M |
| 2021-08-24 | -41.05 | $26.54 | 1.2M |
| 2021-08-23 | -38.00 | $26.56 | 1.2M |
| 2021-08-20 | -44.59 | $26.33 | 751822 |
| 2021-08-19 | -57.09 | $25.91 | 601800 |
| 2021-08-18 | -56.81 | $25.86 | 1.1M |
| 2021-08-17 | -38.13 | $26.34 | 742400 |
| 2021-08-16 | -20.61 | $26.71 | 620601 |
| 2021-08-13 | -12.35 | $26.92 | 565200 |
| 2021-08-12 | -31.48 | $26.30 | 683300 |
| 2021-08-11 | -28.70 | $26.39 | 906244 |
| 2021-08-10 | -18.58 | $26.69 | 1.0M |
| 2021-08-09 | -5.18 | $27.04 | 635300 |
| 2021-08-06 | -11.89 | $26.82 | 781000 |
| 2021-08-05 | -0.68 | $26.83 | 815700 |
| 2021-08-04 | -4.23 | $26.32 | 889900 |
| 2021-08-03 | -18.09 | $25.91 | 973826 |
| 2021-08-02 | -31.56 | $25.53 | 796200 |
| 2021-07-30 | -11.68 | $26.02 | 1.9M |
| 2021-07-29 | -13.38 | $25.63 | 614317 |
| 2021-07-28 | -7.95 | $25.58 | 653105 |
| 2021-07-27 | -5.02 | $25.64 | 1.2M |
| 2021-07-26 | -10.07 | $25.39 | 548100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.92
2026-07-21
Close Price
$22.84
Vol: 1.0MAverage Directional Index - Detailed Analysis
Minimum
8.18
Average
21.53
Maximum
52.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.92 | $22.84 | 1.0M |
| 2026-07-20 | 27.48 | $22.72 | 1.2M |
| 2026-07-17 | 25.96 | $22.80 | 1.8M |
| 2026-07-16 | 24.34 | $22.79 | 1.6M |
| 2026-07-15 | 22.83 | $21.82 | 1.2M |
| 2026-07-14 | 21.87 | $21.87 | 2.1M |
| 2026-07-13 | 20.95 | $21.94 | 1.5M |
| 2026-07-10 | 19.97 | $21.83 | 1.8M |
| 2026-07-09 | 19.18 | $21.61 | 3.6M |
| 2026-07-08 | 18.35 | $21.85 | 3.0M |
| 2026-07-07 | 17.57 | $21.40 | 1.6M |
| 2026-07-06 | 17.14 | $21.09 | 2.1M |
| 2026-07-02 | 17.12 | $21.25 | 2.8M |
| 2026-07-01 | 17.16 | $20.78 | 2.8M |
| 2026-06-30 | 17.81 | $20.67 | 1.9M |
| 2026-06-29 | 18.50 | $21.16 | 2.5M |
| 2026-06-26 | 19.05 | $21.21 | 4.7M |
| 2026-06-25 | 19.02 | $21.02 | 1.5M |
| 2026-06-24 | 19.09 | $21.09 | 2.2M |
| 2026-06-23 | 18.83 | $21.05 | 1.4M |
| 2026-06-22 | 18.73 | $20.75 | 1.9M |
| 2026-06-18 | 18.93 | $20.58 | 3.7M |
| 2026-06-17 | 19.35 | $20.38 | 1.3M |
| 2026-06-16 | 19.79 | $20.94 | 1.4M |
| 2026-06-15 | 19.04 | $20.79 | 1.5M |
| 2026-06-12 | 18.25 | $21.07 | 1.7M |
| 2026-06-11 | 17.43 | $20.90 | 1.4M |
| 2026-06-10 | 16.24 | $21.08 | 1.4M |
| 2026-06-09 | 15.14 | $20.94 | 1.6M |
| 2026-06-08 | 14.35 | $20.63 | 2.2M |
| 2026-06-05 | 13.83 | $20.58 | 1.8M |
| 2026-06-04 | 13.42 | $20.22 | 1.8M |
| 2026-06-03 | 13.30 | $20.18 | 1.5M |
| 2026-06-02 | 13.54 | $20.20 | 2.0M |
| 2026-06-01 | 13.79 | $19.86 | 1.1M |
| 2026-05-29 | 14.50 | $20.23 | 1.3M |
| 2026-05-28 | 14.54 | $20.34 | 1.3M |
| 2026-05-27 | 14.13 | $20.42 | 1.5M |
| 2026-05-26 | 13.42 | $20.62 | 2.2M |
| 2026-05-22 | 12.87 | $20.40 | 1.2M |
| 2026-05-21 | 12.60 | $20.41 | 2.0M |
| 2026-05-20 | 12.31 | $20.43 | 2.1M |
| 2026-05-19 | 12.08 | $20.27 | 1.3M |
| 2026-05-18 | 11.99 | $20.23 | 1.6M |
| 2026-05-15 | 12.06 | $19.89 | 2.0M |
| 2026-05-14 | 12.55 | $19.76 | 1.2M |
| 2026-05-13 | 12.96 | $19.82 | 1.3M |
| 2026-05-12 | 13.38 | $20.02 | 2.4M |
| 2026-05-11 | 13.56 | $20.00 | 1.8M |
| 2026-05-08 | 13.64 | $19.86 | 1.4M |
| 2026-05-07 | 13.73 | $19.86 | 2.2M |
| 2026-05-06 | 13.95 | $19.88 | 2.0M |
| 2026-05-05 | 14.00 | $19.77 | 1.3M |
| 2026-05-04 | 14.59 | $19.41 | 1.6M |
| 2026-05-01 | 15.14 | $19.64 | 2.2M |
| 2026-04-30 | 15.30 | $19.80 | 4.2M |
| 2026-04-29 | 15.41 | $19.93 | 3.2M |
| 2026-04-28 | 15.83 | $20.03 | 1.8M |
| 2026-04-27 | 16.20 | $19.96 | 2.0M |
| 2026-04-24 | 16.39 | $20.02 | 1.7M |
| 2026-04-23 | 16.59 | $20.06 | 2.9M |
| 2026-04-22 | 16.91 | $19.85 | 1.9M |
| 2026-04-21 | 17.26 | $20.14 | 2.6M |
| 2026-04-20 | 17.11 | $20.28 | 2.0M |
| 2026-04-17 | 16.43 | $20.36 | 3.0M |
| 2026-04-16 | 15.84 | $20.00 | 4.3M |
| 2026-04-15 | 15.45 | $20.14 | 2.2M |
| 2026-04-14 | 15.06 | $20.09 | 2.1M |
| 2026-04-13 | 14.71 | $19.80 | 2.2M |
| 2026-04-10 | 14.64 | $19.92 | 2.1M |
| 2026-04-09 | 14.55 | $19.74 | 3.8M |
| 2026-04-08 | 14.55 | $19.51 | 33.4M |
| 2026-04-07 | 14.92 | $18.87 | 8.5M |
| 2026-04-06 | 15.56 | $18.51 | 1.2M |
| 2026-04-02 | 15.33 | $18.62 | 1.2M |
| 2026-04-01 | 15.09 | $18.50 | 1.8M |
| 2026-03-31 | 14.34 | $18.27 | 1.6M |
| 2026-03-30 | 13.71 | $18.58 | 1.6M |
| 2026-03-27 | 13.35 | $18.46 | 1.2M |
| 2026-03-26 | 12.97 | $18.67 | 1.4M |
| 2026-03-25 | 12.75 | $18.63 | 1.4M |
| 2026-03-24 | 12.50 | $18.71 | 1.7M |
| 2026-03-23 | 12.21 | $18.63 | 2.0M |
| 2026-03-20 | 12.11 | $18.64 | 2.9M |
| 2026-03-19 | 12.00 | $19.36 | 2.0M |
| 2026-03-18 | 12.40 | $19.32 | 1.8M |
| 2026-03-17 | 12.63 | $19.74 | 2.6M |
| 2026-03-16 | 12.35 | $19.63 | 1.9M |
| 2026-03-13 | 12.19 | $19.31 | 2.3M |
| 2026-03-12 | 12.42 | $19.25 | 1.4M |
| 2026-03-11 | 13.08 | $18.97 | 1.0M |
| 2026-03-10 | 13.41 | $19.05 | 1.6M |
| 2026-03-09 | 14.10 | $19.27 | 1.4M |
| 2026-03-06 | 14.83 | $19.15 | 1.3M |
| 2026-03-05 | 15.39 | $19.05 | 1.9M |
| 2026-03-04 | 15.79 | $18.90 | 2.5M |
| 2026-03-03 | 16.46 | $19.07 | 2.5M |
| 2026-03-02 | 17.27 | $19.32 | 2.1M |
| 2026-02-27 | 17.70 | $19.39 | 2.3M |
| 2026-02-26 | 17.95 | $19.41 | 1.5M |
| 2026-02-25 | 17.98 | $19.40 | 1.2M |
| 2026-02-24 | 18.21 | $19.28 | 1.3M |
| 2026-02-23 | 18.66 | $18.97 | 2.3M |
| 2026-02-20 | 19.31 | $18.79 | 1.9M |
| 2026-02-19 | 20.21 | $18.69 | 4.3M |
| 2026-02-18 | 21.18 | $19.51 | 1.9M |
| 2026-02-17 | 21.06 | $19.85 | 1.1M |
| 2026-02-13 | 19.92 | $19.64 | 1.4M |
| 2026-02-12 | 18.88 | $19.36 | 1.8M |
| 2026-02-11 | 17.81 | $19.47 | 1.0M |
| 2026-02-10 | 16.76 | $19.59 | 1.1M |
| 2026-02-09 | 15.74 | $19.35 | 1.4M |
| 2026-02-06 | 14.98 | $19.26 | 1.6M |
| 2026-02-05 | 14.04 | $19.39 | 1.7M |
| 2026-02-04 | 13.32 | $18.91 | 3.3M |
| 2026-02-03 | 12.79 | $18.72 | 1.9M |
| 2026-02-02 | 13.05 | $18.30 | 1.8M |
| 2026-01-30 | 13.66 | $18.51 | 1.9M |
| 2026-01-29 | 14.31 | $18.37 | 1.5M |
| 2026-01-28 | 14.63 | $17.95 | 1.1M |
| 2026-01-27 | 14.91 | $18.31 | 1.4M |
| 2026-01-26 | 15.33 | $18.47 | 1.2M |
| 2026-01-23 | 15.40 | $18.53 | 1.3M |
| 2026-01-22 | 15.62 | $18.42 | 1.2M |
| 2026-01-21 | 15.54 | $18.69 | 1.9M |
| 2026-01-20 | 15.31 | $18.68 | 1.2M |
| 2026-01-16 | 15.11 | $18.71 | 1.4M |
| 2026-01-15 | 14.90 | $18.54 | 1.9M |
| 2026-01-14 | 14.71 | $18.46 | 1.9M |
| 2026-01-13 | 14.97 | $18.23 | 1.5M |
| 2026-01-12 | 15.37 | $17.96 | 2.3M |
| 2026-01-09 | 16.13 | $18.05 | 1.3M |
| 2026-01-08 | 15.98 | $18.21 | 2.3M |
| 2026-01-07 | 15.86 | $18.09 | 4.0M |
| 2026-01-06 | 15.86 | $17.73 | 2.7M |
| 2026-01-05 | 16.57 | $17.67 | 1.7M |
| 2026-01-02 | 16.99 | $17.46 | 2.0M |
| 2025-12-31 | 16.95 | $17.37 | 1.7M |
| 2025-12-30 | 16.56 | $17.54 | 1.3M |
| 2025-12-29 | 16.63 | $17.49 | 1.4M |
| 2025-12-26 | 16.67 | $17.50 | 1.3M |
| 2025-12-24 | 16.72 | $17.49 | 541542 |
| 2025-12-23 | 16.39 | $17.26 | 1.7M |
| 2025-12-22 | 16.05 | $17.49 | 1.6M |
| 2025-12-19 | 15.99 | $17.52 | 3.6M |
| 2025-12-18 | 15.92 | $17.45 | 1.9M |
| 2025-12-17 | 16.02 | $17.51 | 2.4M |
| 2025-12-16 | 16.12 | $17.57 | 2.5M |
| 2025-12-15 | 16.64 | $17.84 | 2.0M |
| 2025-12-12 | 17.50 | $17.67 | 1.5M |
| 2025-12-11 | 18.02 | $17.65 | 1.7M |
| 2025-12-10 | 18.60 | $17.60 | 2.6M |
| 2025-12-09 | 18.91 | $17.29 | 1.9M |
| 2025-12-08 | 18.91 | $17.29 | 2.0M |
| 2025-12-05 | 18.41 | $17.43 | 2.5M |
| 2025-12-04 | 18.28 | $17.53 | 1.9M |
| 2025-12-03 | 17.76 | $17.53 | 1.7M |
| 2025-12-02 | 17.22 | $17.43 | 2.3M |
| 2025-12-01 | 16.49 | $17.49 | 1.4M |
| 2025-11-28 | 15.82 | $17.57 | 1.0M |
| 2025-11-26 | 15.22 | $17.55 | 4.7M |
| 2025-11-25 | 14.58 | $17.73 | 6.3M |
| 2025-11-24 | 14.13 | $18.46 | 1.7M |
| 2025-11-21 | 14.80 | $18.30 | 1.2M |
| 2025-11-20 | 15.09 | $17.93 | 955034 |
| 2025-11-19 | 15.11 | $18.07 | 987223 |
| 2025-11-18 | 15.43 | $18.23 | 975200 |
| 2025-11-17 | 15.79 | $18.21 | 1.8M |
| 2025-11-14 | 16.30 | $18.33 | 1.9M |
| 2025-11-13 | 16.83 | $18.19 | 1.5M |
| 2025-11-12 | 17.25 | $18.11 | 1.4M |
| 2025-11-11 | 17.93 | $18.26 | 1.1M |
| 2025-11-10 | 18.49 | $18.10 | 982000 |
| 2025-11-07 | 19.08 | $18.11 | 1.2M |
| 2025-11-06 | 19.24 | $17.78 | 1.8M |
| 2025-11-05 | 19.15 | $18.03 | 1.6M |
| 2025-11-04 | 19.12 | $17.99 | 1.3M |
| 2025-11-03 | 19.12 | $18.15 | 1.9M |
| 2025-10-31 | 19.13 | $17.92 | 1.9M |
| 2025-10-30 | 18.79 | $17.75 | 4.2M |
| 2025-10-29 | 18.53 | $17.93 | 2.2M |
| 2025-10-28 | 18.63 | $18.52 | 1.5M |
| 2025-10-27 | 19.05 | $18.79 | 1.2M |
| 2025-10-24 | 19.14 | $18.72 | 872700 |
| 2025-10-23 | 19.21 | $18.73 | 832621 |
| 2025-10-22 | 19.37 | $18.74 | 1.1M |
| 2025-10-21 | 19.31 | $18.70 | 896536 |
| 2025-10-20 | 19.21 | $18.83 | 1.0M |
| 2025-10-17 | 19.15 | $18.57 | 1.9M |
| 2025-10-16 | 19.19 | $18.56 | 1.3M |
| 2025-10-15 | 19.43 | $18.48 | 2.2M |
| 2025-10-14 | 19.95 | $18.29 | 2.1M |
| 2025-10-13 | 20.82 | $18.18 | 1.4M |
| 2025-10-10 | 21.75 | $18.05 | 2.7M |
| 2025-10-09 | 22.78 | $18.34 | 1.4M |
| 2025-10-08 | 23.54 | $18.40 | 1.4M |
| 2025-10-07 | 24.17 | $18.56 | 1.7M |
| 2025-10-06 | 24.52 | $18.61 | 2.3M |
| 2025-10-03 | 24.85 | $18.68 | 2.1M |
| 2025-10-02 | 25.22 | $18.38 | 2.4M |
| 2025-10-01 | 26.13 | $18.35 | 2.6M |
| 2025-09-30 | 27.12 | $17.87 | 1.8M |
| 2025-09-29 | 27.77 | $17.86 | 2.3M |
| 2025-09-26 | 28.96 | $18.12 | 2.0M |
| 2025-09-25 | 30.37 | $17.91 | 1.8M |
| 2025-09-24 | 31.85 | $18.06 | 1.5M |
| 2025-09-23 | 32.91 | $18.30 | 1.1M |
| 2025-09-22 | 33.51 | $18.28 | 1.1M |
| 2025-09-19 | 34.27 | $18.33 | 2.7M |
| 2025-09-18 | 34.69 | $18.55 | 1.2M |
| 2025-09-17 | 35.04 | $18.44 | 1.2M |
| 2025-09-16 | 35.17 | $18.50 | 1.3M |
| 2025-09-15 | 35.44 | $18.60 | 1.4M |
| 2025-09-12 | 35.15 | $18.78 | 761800 |
| 2025-09-11 | 34.49 | $18.76 | 877200 |
| 2025-09-10 | 33.86 | $18.62 | 949546 |
| 2025-09-09 | 33.38 | $18.55 | 1.6M |
| 2025-09-08 | 32.90 | $18.54 | 946700 |
| 2025-09-05 | 32.20 | $18.68 | 995887 |
| 2025-09-04 | 31.47 | $18.48 | 1.6M |
| 2025-09-03 | 30.70 | $18.61 | 1.5M |
| 2025-09-02 | 29.56 | $18.46 | 2.0M |
| 2025-08-29 | 28.45 | $18.59 | 1.5M |
| 2025-08-28 | 26.84 | $18.45 | 1.1M |
| 2025-08-27 | 25.30 | $18.38 | 1.2M |
| 2025-08-26 | 23.66 | $18.31 | 1.9M |
| 2025-08-25 | 21.99 | $18.22 | 1.3M |
| 2025-08-22 | 20.10 | $18.24 | 3.9M |
| 2025-08-21 | 18.10 | $17.80 | 4.1M |
| 2025-08-20 | 16.49 | $17.39 | 2.0M |
| 2025-08-19 | 15.23 | $17.11 | 1.4M |
| 2025-08-18 | 14.50 | $16.60 | 1.1M |
| 2025-08-15 | 14.31 | $16.78 | 1.2M |
| 2025-08-14 | 14.20 | $16.71 | 1.2M |
| 2025-08-13 | 14.19 | $16.74 | 2.4M |
| 2025-08-12 | 14.18 | $16.67 | 927438 |
| 2025-08-11 | 14.25 | $16.64 | 990248 |
| 2025-08-08 | 13.97 | $16.81 | 838928 |
| 2025-08-07 | 13.17 | $16.86 | 1.3M |
| 2025-08-06 | 12.35 | $16.75 | 1.4M |
| 2025-08-05 | 11.43 | $16.88 | 2.1M |
| 2025-08-04 | 10.35 | $16.72 | 2.5M |
| 2025-08-01 | 9.39 | $16.23 | 1.6M |
| 2025-07-31 | 8.96 | $16.24 | 2.8M |
| 2025-07-30 | 8.51 | $15.91 | 1.9M |
| 2025-07-29 | 8.65 | $16.10 | 1.2M |
| 2025-07-28 | 8.99 | $15.77 | 1.0M |
| 2025-07-25 | 9.21 | $15.88 | 661200 |
| 2025-07-24 | 9.12 | $15.84 | 686139 |
| 2025-07-23 | 9.21 | $15.87 | 780700 |
| 2025-07-22 | 9.48 | $16.02 | 1.4M |
| 2025-07-21 | 9.77 | $15.77 | 865446 |
| 2025-07-18 | 9.91 | $15.77 | 1.7M |
| 2025-07-17 | 9.62 | $15.75 | 2.2M |
| 2025-07-16 | 9.32 | $15.88 | 1.5M |
| 2025-07-15 | 9.03 | $15.75 | 1.3M |
| 2025-07-14 | 8.79 | $16.14 | 1.4M |
| 2025-07-11 | 8.95 | $16.03 | 1.2M |
| 2025-07-10 | 8.89 | $16.02 | 1.6M |
| 2025-07-09 | 8.68 | $15.86 | 1.2M |
| 2025-07-08 | 8.35 | $15.92 | 1.0M |
| 2025-07-07 | 8.20 | $16.05 | 1.2M |
| 2025-07-03 | 8.18 | $16.34 | 731300 |
| 2025-07-02 | 8.51 | $16.20 | 1.6M |
| 2025-07-01 | 8.73 | $16.31 | 1.5M |
| 2025-06-30 | 8.96 | $16.05 | 1.5M |
| 2025-06-27 | 8.57 | $16.16 | 2.3M |
| 2025-06-26 | 8.97 | $16.23 | 1.7M |
| 2025-06-25 | 9.22 | $16.11 | 1.8M |
| 2025-06-24 | 9.60 | $16.36 | 1.6M |
| 2025-06-23 | 9.61 | $16.59 | 2.0M |
| 2025-06-20 | 9.62 | $16.29 | 2.1M |
| 2025-06-18 | 10.10 | $16.26 | 1.9M |
| 2025-06-17 | 10.61 | $16.20 | 1.6M |
| 2025-06-16 | 10.88 | $16.02 | 1.5M |
| 2025-06-13 | 11.34 | $16.12 | 1.2M |
| 2025-06-12 | 11.90 | $16.31 | 958000 |
| 2025-06-11 | 12.13 | $16.32 | 1.1M |
| 2025-06-10 | 12.28 | $16.28 | 1.4M |
| 2025-06-09 | 12.43 | $16.31 | 1.3M |
| 2025-06-06 | 12.67 | $16.19 | 994200 |
| 2025-06-05 | 13.14 | $16.12 | 1.6M |
| 2025-06-04 | 13.81 | $15.97 | 1.6M |
| 2025-06-03 | 14.38 | $16.08 | 1.8M |
| 2025-06-02 | 15.06 | $16.02 | 5.4M |
| 2025-05-30 | 15.74 | $15.91 | 1.4M |
| 2025-05-29 | 16.20 | $15.95 | 1.7M |
| 2025-05-28 | 16.69 | $15.76 | 4.3M |
| 2025-05-27 | 16.89 | $15.73 | 3.5M |
| 2025-05-23 | 17.08 | $15.46 | 3.0M |
| 2025-05-22 | 16.80 | $15.43 | 2.0M |
| 2025-05-21 | 16.52 | $15.57 | 1.7M |
| 2025-05-20 | 16.48 | $15.96 | 2.2M |
| 2025-05-19 | 16.95 | $16.17 | 1.4M |
| 2025-05-16 | 17.52 | $16.15 | 1.9M |
| 2025-05-15 | 18.24 | $16.15 | 1.8M |
| 2025-05-14 | 19.00 | $15.79 | 916004 |
| 2025-05-13 | 19.23 | $15.97 | 1.1M |
| 2025-05-12 | 19.66 | $16.28 | 1.0M |
| 2025-05-09 | 20.67 | $16.33 | 804900 |
| 2025-05-08 | 21.44 | $16.28 | 1.3M |
| 2025-05-07 | 22.19 | $16.27 | 2.1M |
| 2025-05-06 | 22.99 | $15.97 | 965405 |
| 2025-05-05 | 23.08 | $16.03 | 1.1M |
| 2025-05-02 | 23.41 | $16.20 | 1.4M |
| 2025-05-01 | 23.76 | $15.86 | 2.0M |
| 2025-04-30 | 23.91 | $16.18 | 1.7M |
| 2025-04-29 | 24.56 | $16.05 | 2.6M |
| 2025-04-28 | 25.24 | $15.97 | 1.0M |
| 2025-04-25 | 25.56 | $15.93 | 588618 |
| 2025-04-24 | 25.74 | $15.94 | 740821 |
| 2025-04-23 | 26.06 | $16.09 | 908300 |
| 2025-04-22 | 26.47 | $16.15 | 1.6M |
| 2025-04-21 | 26.72 | $15.94 | 1.3M |
| 2025-04-17 | 26.74 | $16.09 | 746334 |
| 2025-04-16 | 26.93 | $15.95 | 1.2M |
| 2025-04-15 | 26.90 | $15.77 | 781727 |
| 2025-04-14 | 26.48 | $15.62 | 1.5M |
| 2025-04-11 | 25.75 | $15.07 | 1.3M |
| 2025-04-10 | 23.95 | $14.90 | 2.5M |
| 2025-04-09 | 22.06 | $15.36 | 3.4M |
| 2025-04-08 | 20.07 | $14.72 | 2.5M |
| 2025-04-07 | 18.25 | $15.30 | 2.3M |
| 2025-04-04 | 16.75 | $16.18 | 1.8M |
| 2025-04-03 | 16.11 | $16.72 | 1.7M |
| 2025-04-02 | 16.17 | $17.13 | 1.3M |
| 2025-04-01 | 16.82 | $17.10 | 1.2M |
| 2025-03-31 | 17.36 | $17.04 | 1.8M |
| 2025-03-28 | 17.92 | $16.97 | 1.4M |
| 2025-03-27 | 18.65 | $17.05 | 1.8M |
| 2025-03-26 | 19.34 | $17.15 | 3.5M |
| 2025-03-25 | 20.11 | $16.80 | 3.4M |
| 2025-03-24 | 20.92 | $17.20 | 1.1M |
| 2025-03-21 | 21.26 | $16.86 | 2.4M |
| 2025-03-20 | 21.91 | $17.17 | 908417 |
| 2025-03-19 | 22.02 | $17.25 | 1.2M |
| 2025-03-18 | 22.19 | $17.21 | 1.5M |
| 2025-03-17 | 22.13 | $17.11 | 984603 |
| 2025-03-14 | 22.08 | $17.06 | 938500 |
| 2025-03-13 | 22.29 | $16.66 | 782432 |
| 2025-03-12 | 22.45 | $16.68 | 1.6M |
| 2025-03-11 | 22.92 | $16.92 | 2.1M |
| 2025-03-10 | 22.82 | $16.96 | 1.9M |
| 2025-03-07 | 22.31 | $16.97 | 1.4M |
| 2025-03-06 | 21.99 | $16.86 | 1.3M |
| 2025-03-05 | 22.05 | $16.84 | 988528 |
| 2025-03-04 | 21.80 | $16.73 | 882200 |
| 2025-03-03 | 21.33 | $16.84 | 841817 |
| 2025-02-28 | 20.88 | $16.85 | 1.5M |
| 2025-02-27 | 20.48 | $16.81 | 1.4M |
| 2025-02-26 | 20.06 | $16.64 | 1.2M |
| 2025-02-25 | 20.19 | $16.53 | 1.1M |
| 2025-02-24 | 20.37 | $16.22 | 977748 |
| 2025-02-21 | 21.11 | $15.96 | 1.0M |
| 2025-02-20 | 22.12 | $16.03 | 1.4M |
| 2025-02-19 | 23.25 | $15.55 | 814322 |
| 2025-02-18 | 23.66 | $15.68 | 1.3M |
| 2025-02-14 | 24.10 | $15.35 | 1.1M |
| 2025-02-13 | 24.58 | $15.62 | 1.2M |
| 2025-02-12 | 25.01 | $15.21 | 810600 |
| 2025-02-11 | 24.64 | $15.49 | 759205 |
| 2025-02-10 | 24.42 | $15.38 | 931600 |
| 2025-02-07 | 24.29 | $15.52 | 1.8M |
| 2025-02-06 | 24.37 | $15.80 | 1.0M |
| 2025-02-05 | 24.50 | $15.68 | 913510 |
| 2025-02-04 | 24.78 | $15.59 | 764225 |
| 2025-02-03 | 24.72 | $15.63 | 911600 |
| 2025-01-31 | 24.66 | $15.74 | 2.0M |
| 2025-01-30 | 25.06 | $15.78 | 2.3M |
| 2025-01-29 | 25.48 | $15.80 | 619500 |
| 2025-01-28 | 25.97 | $16.17 | 885501 |
| 2025-01-27 | 27.11 | $16.34 | 1.3M |
| 2025-01-24 | 28.33 | $16.04 | 1.4M |
| 2025-01-23 | 28.83 | $15.85 | 1.1M |
| 2025-01-22 | 28.79 | $15.67 | 795453 |
| 2025-01-21 | 28.93 | $16.04 | 619300 |
| 2025-01-17 | 29.37 | $15.75 | 781800 |
| 2025-01-16 | 29.65 | $15.87 | 596849 |
| 2025-01-15 | 29.77 | $15.64 | 866700 |
| 2025-01-14 | 29.79 | $15.48 | 965221 |
| 2025-01-13 | 29.04 | $15.31 | 1.1M |
| 2025-01-10 | 27.68 | $15.20 | 1.1M |
| 2025-01-08 | 26.37 | $15.56 | 1.1M |
| 2025-01-07 | 25.17 | $15.59 | 835900 |
| 2025-01-06 | 24.06 | $15.70 | 1.1M |
| 2025-01-03 | 23.03 | $15.85 | 782046 |
| 2025-01-02 | 21.99 | $15.69 | 945200 |
| 2024-12-31 | 20.90 | $15.86 | 1.1M |
| 2024-12-30 | 19.82 | $15.93 | 806300 |
| 2024-12-27 | 18.72 | $15.94 | 755500 |
| 2024-12-26 | 17.70 | $16.16 | 705646 |
| 2024-12-24 | 16.81 | $16.13 | 370702 |
| 2024-12-23 | 15.63 | $16.02 | 885000 |
| 2024-12-20 | 14.31 | $16.07 | 4.2M |
| 2024-12-19 | 12.91 | $15.86 | 2.0M |
| 2024-12-18 | 11.95 | $16.16 | 2.1M |
| 2024-12-17 | 11.32 | $16.77 | 1.2M |
| 2024-12-16 | 11.64 | $16.90 | 668923 |
| 2024-12-13 | 11.61 | $16.90 | 801741 |
| 2024-12-12 | 11.49 | $16.94 | 1.4M |
| 2024-12-11 | 11.52 | $16.89 | 1.2M |
| 2024-12-10 | 11.25 | $17.03 | 763600 |
| 2024-12-09 | 11.21 | $17.20 | 807100 |
| 2024-12-06 | 11.62 | $17.24 | 834512 |
| 2024-12-05 | 11.88 | $17.13 | 1.0M |
| 2024-12-04 | 12.02 | $17.18 | 970909 |
| 2024-12-03 | 12.16 | $17.17 | 1.1M |
| 2024-12-02 | 12.42 | $17.28 | 751100 |
| 2024-11-29 | 12.99 | $17.51 | 645606 |
| 2024-11-27 | 13.27 | $17.52 | 924900 |
| 2024-11-26 | 13.68 | $17.44 | 980700 |
| 2024-11-25 | 14.24 | $17.38 | 1.1M |
| 2024-11-22 | 14.84 | $17.25 | 697834 |
| 2024-11-21 | 15.22 | $17.18 | 781000 |
| 2024-11-20 | 15.50 | $17.04 | 583200 |
| 2024-11-19 | 15.30 | $17.05 | 2.1M |
| 2024-11-18 | 15.25 | $17.07 | 732299 |
| 2024-11-15 | 15.26 | $17.20 | 1.1M |
| 2024-11-14 | 15.16 | $16.93 | 1.2M |
| 2024-11-13 | 14.70 | $17.02 | 1.3M |
| 2024-11-12 | 14.32 | $17.20 | 1.7M |
| 2024-11-11 | 14.12 | $17.62 | 782600 |
| 2024-11-08 | 14.70 | $17.64 | 1.5M |
| 2024-11-07 | 15.13 | $17.53 | 1.3M |
| 2024-11-06 | 15.58 | $17.70 | 2.2M |
| 2024-11-05 | 16.34 | $17.64 | 1.1M |
| 2024-11-04 | 16.01 | $17.54 | 837900 |
| 2024-11-01 | 15.81 | $17.46 | 1.2M |
| 2024-10-31 | 15.59 | $17.59 | 1.4M |
| 2024-10-30 | 15.57 | $18.11 | 1.3M |
| 2024-10-29 | 16.15 | $18.00 | 783513 |
| 2024-10-28 | 16.23 | $18.05 | 999546 |
| 2024-10-25 | 16.26 | $17.79 | 858115 |
| 2024-10-24 | 16.30 | $18.10 | 831930 |
| 2024-10-23 | 16.96 | $18.24 | 883000 |
| 2024-10-22 | 17.79 | $18.35 | 722609 |
| 2024-10-21 | 18.51 | $18.38 | 573500 |
| 2024-10-18 | 19.17 | $18.71 | 827900 |
| 2024-10-17 | 19.36 | $18.61 | 946600 |
| 2024-10-16 | 19.68 | $18.68 | 872851 |
| 2024-10-15 | 19.60 | $18.53 | 1.1M |
| 2024-10-14 | 19.75 | $18.31 | 333517 |
| 2024-10-11 | 20.46 | $18.14 | 614539 |
| 2024-10-10 | 21.49 | $18.07 | 977403 |
| 2024-10-09 | 22.54 | $18.13 | 1.1M |
| 2024-10-08 | 23.56 | $18.20 | 1.0M |
| 2024-10-07 | 24.64 | $18.09 | 1.1M |
| 2024-10-04 | 25.81 | $18.17 | 769112 |
| 2024-10-03 | 27.12 | $18.42 | 711911 |
| 2024-10-02 | 28.03 | $18.47 | 1.1M |
| 2024-10-01 | 28.99 | $18.66 | 1.2M |
| 2024-09-30 | 29.18 | $18.95 | 1.8M |
| 2024-09-27 | 29.37 | $18.84 | 1.2M |
| 2024-09-26 | 29.20 | $18.73 | 951705 |
| 2024-09-25 | 29.37 | $18.65 | 694439 |
| 2024-09-24 | 29.55 | $18.80 | 774300 |
| 2024-09-23 | 29.36 | $18.92 | 782400 |
| 2024-09-20 | 29.01 | $18.73 | 2.6M |
| 2024-09-19 | 28.80 | $18.76 | 712447 |
| 2024-09-18 | 28.50 | $18.77 | 1.2M |
| 2024-09-17 | 28.19 | $18.58 | 1.7M |
| 2024-09-16 | 28.20 | $18.72 | 932000 |
| 2024-09-13 | 27.98 | $18.64 | 871235 |
| 2024-09-12 | 27.93 | $18.30 | 996726 |
| 2024-09-11 | 28.19 | $18.36 | 847600 |
| 2024-09-10 | 28.52 | $18.38 | 1.3M |
| 2024-09-09 | 28.50 | $18.29 | 1.3M |
| 2024-09-06 | 28.57 | $18.25 | 691008 |
| 2024-09-05 | 28.80 | $18.22 | 836645 |
| 2024-09-04 | 28.63 | $18.44 | 1.1M |
| 2024-09-03 | 28.16 | $18.36 | 974500 |
| 2024-08-30 | 28.01 | $18.30 | 1.3M |
| 2024-08-29 | 27.94 | $18.11 | 1.0M |
| 2024-08-28 | 27.89 | $18.36 | 944300 |
| 2024-08-27 | 27.08 | $18.48 | 1.1M |
| 2024-08-26 | 26.36 | $18.48 | 1.2M |
| 2024-08-23 | 25.60 | $18.17 | 850533 |
| 2024-08-22 | 25.08 | $17.95 | 615447 |
| 2024-08-21 | 24.86 | $17.95 | 867600 |
| 2024-08-20 | 24.69 | $17.66 | 1.1M |
| 2024-08-19 | 24.71 | $17.78 | 743267 |
| 2024-08-16 | 24.78 | $17.55 | 880800 |
| 2024-08-15 | 25.04 | $17.42 | 736927 |
| 2024-08-14 | 25.40 | $17.41 | 1.1M |
| 2024-08-13 | 25.93 | $17.17 | 1.1M |
| 2024-08-12 | 26.70 | $17.01 | 753836 |
| 2024-08-09 | 27.76 | $17.24 | 620632 |
| 2024-08-08 | 28.39 | $17.16 | 819100 |
| 2024-08-07 | 29.04 | $17.12 | 1.2M |
| 2024-08-06 | 29.72 | $17.20 | 1.7M |
| 2024-08-05 | 30.64 | $16.75 | 1.6M |
| 2024-08-02 | 32.16 | $17.18 | 1.3M |
| 2024-08-01 | 33.04 | $17.32 | 1.5M |
| 2024-07-31 | 33.62 | $17.41 | 1.8M |
| 2024-07-30 | 33.77 | $17.97 | 2.3M |
| 2024-07-29 | 32.81 | $18.03 | 948847 |
| 2024-07-26 | 31.68 | $18.02 | 1.0M |
| 2024-07-25 | 30.50 | $17.67 | 1.5M |
| 2024-07-24 | 29.35 | $17.65 | 2.9M |
| 2024-07-23 | 28.20 | $17.68 | 998900 |
| 2024-07-22 | 27.09 | $17.40 | 1.1M |
| 2024-07-19 | 26.24 | $17.28 | 795411 |
| 2024-07-18 | 24.77 | $17.33 | 866601 |
| 2024-07-17 | 23.10 | $17.43 | 1.9M |
| 2024-07-16 | 21.45 | $17.27 | 1.1M |
| 2024-07-15 | 19.89 | $17.00 | 966035 |
| 2024-07-12 | 18.42 | $16.83 | 957500 |
| 2024-07-11 | 16.99 | $16.64 | 1.5M |
| 2024-07-10 | 15.76 | $16.00 | 2.1M |
| 2024-07-09 | 15.38 | $15.92 | 781730 |
| 2024-07-08 | 15.17 | $15.98 | 680600 |
| 2024-07-05 | 14.76 | $15.81 | 626900 |
| 2024-07-03 | 14.56 | $15.76 | 330600 |
| 2024-07-02 | 14.29 | $15.82 | 823000 |
| 2024-07-01 | 14.20 | $15.64 | 912400 |
| 2024-06-28 | 14.10 | $15.87 | 2.8M |
| 2024-06-27 | 13.99 | $15.78 | 874200 |
| 2024-06-26 | 14.08 | $15.56 | 1.6M |
| 2024-06-25 | 14.18 | $15.93 | 1.4M |
| 2024-06-24 | 13.41 | $16.03 | 1.1M |
| 2024-06-21 | 12.62 | $15.73 | 2.3M |
| 2024-06-20 | 12.31 | $15.59 | 1.7M |
| 2024-06-18 | 12.12 | $15.44 | 953200 |
| 2024-06-17 | 12.29 | $15.34 | 709900 |
| 2024-06-14 | 12.66 | $15.28 | 587113 |
| 2024-06-13 | 12.70 | $15.45 | 584222 |
| 2024-06-12 | 12.73 | $15.32 | 1.6M |
| 2024-06-11 | 12.69 | $15.06 | 1.4M |
| 2024-06-10 | 13.30 | $15.19 | 1.1M |
| 2024-06-07 | 13.98 | $15.16 | 1.1M |
| 2024-06-06 | 14.64 | $15.23 | 1.2M |
| 2024-06-05 | 15.37 | $15.08 | 1.4M |
| 2024-06-04 | 16.01 | $15.35 | 910040 |
| 2024-06-03 | 16.21 | $15.32 | 674164 |
| 2024-05-31 | 16.42 | $15.35 | 1.0M |
| 2024-05-30 | 16.77 | $15.10 | 823633 |
| 2024-05-29 | 17.57 | $14.75 | 898282 |
| 2024-05-28 | 18.00 | $14.96 | 902322 |
| 2024-05-24 | 18.89 | $15.10 | 576724 |
| 2024-05-23 | 19.67 | $15.21 | 757478 |
| 2024-05-22 | 20.28 | $15.52 | 678035 |
| 2024-05-21 | 20.10 | $15.68 | 716600 |
| 2024-05-20 | 20.03 | $15.65 | 675002 |
| 2024-05-17 | 19.74 | $15.69 | 690100 |
| 2024-05-16 | 19.48 | $15.65 | 721528 |
| 2024-05-15 | 19.11 | $15.68 | 1.2M |
| 2024-05-14 | 18.70 | $15.49 | 1.6M |
| 2024-05-13 | 18.69 | $15.35 | 762400 |
| 2024-05-10 | 18.89 | $15.24 | 756200 |
| 2024-05-09 | 19.25 | $15.23 | 1.2M |
| 2024-05-08 | 19.75 | $15.01 | 1.2M |
| 2024-05-07 | 20.52 | $15.18 | 1.1M |
| 2024-05-06 | 20.82 | $15.41 | 743700 |
| 2024-05-03 | 20.97 | $15.23 | 853423 |
| 2024-05-02 | 21.12 | $15.24 | 2.4M |
| 2024-05-01 | 21.67 | $14.62 | 1.6M |
| 2024-04-30 | 22.49 | $14.56 | 1.4M |
| 2024-04-29 | 23.08 | $14.66 | 935900 |
| 2024-04-26 | 23.62 | $14.33 | 863403 |
| 2024-04-25 | 23.80 | $14.35 | 1.1M |
| 2024-04-24 | 23.58 | $14.44 | 969113 |
| 2024-04-23 | 23.56 | $14.55 | 915541 |
| 2024-04-22 | 23.80 | $14.57 | 801600 |
| 2024-04-19 | 23.88 | $14.50 | 1.0M |
| 2024-04-18 | 23.69 | $14.32 | 1.4M |
| 2024-04-17 | 23.30 | $14.29 | 830300 |
| 2024-04-16 | 22.95 | $14.36 | 994933 |
| 2024-04-15 | 22.58 | $14.46 | 1.1M |
| 2024-04-12 | 22.35 | $14.67 | 906665 |
| 2024-04-11 | 22.42 | $14.75 | 1.1M |
| 2024-04-10 | 22.61 | $14.69 | 1.4M |
| 2024-04-09 | 22.81 | $15.37 | 1.6M |
| 2024-04-08 | 23.55 | $15.19 | 836235 |
| 2024-04-05 | 23.94 | $15.06 | 769700 |
| 2024-04-04 | 24.08 | $14.88 | 1.2M |
| 2024-04-03 | 24.47 | $14.85 | 1.4M |
| 2024-04-02 | 24.41 | $15.06 | 1.1M |
| 2024-04-01 | 24.55 | $15.47 | 1.1M |
| 2024-03-28 | 25.65 | $15.67 | 1.6M |
| 2024-03-27 | 26.93 | $15.44 | 1.4M |
| 2024-03-26 | 27.75 | $15.18 | 1.6M |
| 2024-03-25 | 28.04 | $15.11 | 1.3M |
| 2024-03-22 | 28.24 | $15.02 | 1.4M |
| 2024-03-21 | 28.45 | $15.16 | 1.1M |
| 2024-03-20 | 28.77 | $15.11 | 1.7M |
| 2024-03-19 | 28.90 | $14.94 | 1.3M |
| 2024-03-18 | 29.22 | $14.97 | 2.0M |
| 2024-03-15 | 29.25 | $14.90 | 3.9M |
| 2024-03-14 | 29.20 | $14.74 | 2.4M |
| 2024-03-13 | 28.90 | $14.80 | 3.6M |
| 2024-03-12 | 28.91 | $14.79 | 2.3M |
| 2024-03-11 | 28.58 | $14.79 | 1.2M |
| 2024-03-08 | 28.55 | $14.81 | 1.8M |
| 2024-03-07 | 28.52 | $14.70 | 1.4M |
| 2024-03-06 | 28.01 | $14.76 | 1.0M |
| 2024-03-05 | 27.54 | $14.67 | 1.3M |
| 2024-03-04 | 27.05 | $15.04 | 859300 |
| 2024-03-01 | 26.77 | $15.08 | 1.2M |
| 2024-02-29 | 26.40 | $14.91 | 1.8M |
| 2024-02-28 | 25.89 | $14.72 | 1.4M |
| 2024-02-27 | 25.11 | $14.91 | 1.7M |
| 2024-02-26 | 24.37 | $14.56 | 1.2M |
| 2024-02-23 | 23.24 | $14.79 | 1.9M |
| 2024-02-22 | 22.29 | $14.89 | 3.4M |
| 2024-02-21 | 21.30 | $15.67 | 2.3M |
| 2024-02-20 | 21.18 | $15.51 | 1.3M |
| 2024-02-16 | 21.06 | $15.63 | 1.2M |
| 2024-02-15 | 21.04 | $15.81 | 1.1M |
| 2024-02-14 | 21.06 | $15.34 | 1.5M |
| 2024-02-13 | 20.29 | $15.41 | 1.7M |
| 2024-02-12 | 19.53 | $15.98 | 839200 |
| 2024-02-09 | 19.73 | $15.98 | 871014 |
| 2024-02-08 | 19.73 | $16.04 | 1.4M |
| 2024-02-07 | 19.78 | $15.87 | 772720 |
| 2024-02-06 | 19.71 | $16.03 | 735032 |
| 2024-02-05 | 19.64 | $15.81 | 714500 |
| 2024-02-02 | 19.34 | $16.14 | 1.1M |
| 2024-02-01 | 19.53 | $16.46 | 1.2M |
| 2024-01-31 | 19.72 | $16.07 | 1.1M |
| 2024-01-30 | 20.16 | $16.32 | 702300 |
| 2024-01-29 | 20.85 | $16.52 | 1.5M |
| 2024-01-26 | 21.71 | $16.34 | 561453 |
| 2024-01-25 | 22.75 | $16.49 | 775507 |
| 2024-01-24 | 23.91 | $16.43 | 861121 |
| 2024-01-23 | 25.13 | $16.75 | 574320 |
| 2024-01-22 | 26.01 | $16.75 | 671900 |
| 2024-01-19 | 26.92 | $16.64 | 817972 |
| 2024-01-18 | 28.31 | $16.45 | 702319 |
| 2024-01-17 | 29.62 | $16.57 | 885528 |
| 2024-01-16 | 30.88 | $16.89 | 675000 |
| 2024-01-12 | 31.54 | $16.97 | 616700 |
| 2024-01-11 | 31.99 | $16.94 | 850500 |
| 2024-01-10 | 32.67 | $17.07 | 976000 |
| 2024-01-09 | 32.87 | $17.12 | 906111 |
| 2024-01-08 | 33.13 | $17.35 | 1.1M |
| 2024-01-05 | 33.40 | $16.73 | 974600 |
| 2024-01-04 | 34.27 | $16.82 | 977400 |
| 2024-01-03 | 34.70 | $17.02 | 1.2M |
| 2024-01-02 | 34.66 | $17.55 | 1.2M |
| 2023-12-29 | 34.52 | $17.22 | 1.2M |
| 2023-12-28 | 34.55 | $17.46 | 954006 |
| 2023-12-27 | 34.59 | $17.46 | 722215 |
| 2023-12-26 | 33.93 | $17.48 | 534126 |
| 2023-12-22 | 33.28 | $17.33 | 729200 |
| 2023-12-21 | 32.63 | $17.24 | 680500 |
| 2023-12-20 | 32.19 | $17.04 | 1.0M |
| 2023-12-19 | 31.73 | $17.26 | 1.1M |
| 2023-12-18 | 31.00 | $17.13 | 1.3M |
| 2023-12-15 | 30.22 | $17.19 | 2.0M |
| 2023-12-14 | 29.45 | $17.39 | 1.4M |
| 2023-12-13 | 28.29 | $17.08 | 2.0M |
| 2023-12-12 | 27.36 | $16.43 | 639925 |
| 2023-12-11 | 26.99 | $16.50 | 720233 |
| 2023-12-08 | 26.64 | $16.38 | 881364 |
| 2023-12-07 | 26.30 | $16.51 | 1.7M |
| 2023-12-06 | 25.29 | $16.63 | 1.5M |
| 2023-12-05 | 24.08 | $16.46 | 1.1M |
| 2023-12-04 | 23.12 | $16.50 | 1.1M |
| 2023-12-01 | 22.11 | $16.44 | 1.0M |
| 2023-11-30 | 21.10 | $16.00 | 1.2M |
| 2023-11-29 | 20.50 | $15.87 | 1.1M |
| 2023-11-28 | 19.80 | $15.84 | 1.4M |
| 2023-11-27 | 19.21 | $15.87 | 1.2M |
| 2023-11-24 | 18.60 | $15.88 | 293101 |
| 2023-11-22 | 18.06 | $15.81 | 979847 |
| 2023-11-21 | 17.52 | $15.60 | 1.2M |
| 2023-11-20 | 17.22 | $15.32 | 973920 |
| 2023-11-17 | 17.30 | $15.30 | 984400 |
| 2023-11-16 | 17.14 | $15.41 | 915630 |
| 2023-11-15 | 17.18 | $15.31 | 1.3M |
| 2023-11-14 | 17.06 | $15.23 | 1.9M |
| 2023-11-13 | 17.04 | $14.53 | 1.3M |
| 2023-11-10 | 17.88 | $14.53 | 709710 |
| 2023-11-09 | 18.63 | $14.34 | 722446 |
| 2023-11-08 | 19.41 | $14.62 | 678128 |
| 2023-11-07 | 20.34 | $14.57 | 715329 |
| 2023-11-06 | 21.24 | $14.78 | 830900 |
| 2023-11-03 | 22.00 | $14.94 | 1.4M |
| 2023-11-02 | 22.80 | $14.36 | 3.6M |
| 2023-11-01 | 23.59 | $14.09 | 2.0M |
| 2023-10-31 | 23.74 | $14.15 | 1.4M |
| 2023-10-30 | 23.73 | $13.97 | 1.1M |
| 2023-10-27 | 23.61 | $13.78 | 939022 |
| 2023-10-26 | 23.15 | $13.92 | 1.1M |
| 2023-10-25 | 22.79 | $13.78 | 872008 |
| 2023-10-24 | 22.42 | $14.10 | 1.4M |
| 2023-10-23 | 22.30 | $14.03 | 786900 |
| 2023-10-20 | 22.02 | $14.05 | 907430 |
| 2023-10-19 | 21.96 | $14.16 | 1.0M |
| 2023-10-18 | 22.01 | $14.70 | 1.3M |
| 2023-10-17 | 22.76 | $14.92 | 1.5M |
| 2023-10-16 | 23.26 | $14.61 | 1.2M |
| 2023-10-13 | 23.26 | $14.46 | 756430 |
| 2023-10-12 | 23.32 | $14.69 | 930300 |
| 2023-10-11 | 23.72 | $14.91 | 825416 |
| 2023-10-10 | 24.10 | $14.52 | 922600 |
| 2023-10-09 | 24.09 | $14.60 | 797926 |
| 2023-10-06 | 24.00 | $14.26 | 624936 |
| 2023-10-05 | 23.12 | $14.22 | 835951 |
| 2023-10-04 | 22.26 | $14.26 | 1.0M |
| 2023-10-03 | 21.22 | $14.05 | 893200 |
| 2023-10-02 | 20.07 | $14.33 | 1.6M |
| 2023-09-29 | 19.11 | $14.30 | 1.1M |
| 2023-09-28 | 18.10 | $14.13 | 906700 |
| 2023-09-27 | 16.80 | $14.37 | 1.5M |
| 2023-09-26 | 15.61 | $14.28 | 1.4M |
| 2023-09-25 | 14.28 | $14.65 | 960918 |
| 2023-09-22 | 13.35 | $14.86 | 883217 |
| 2023-09-21 | 12.64 | $15.06 | 929800 |
| 2023-09-20 | 12.13 | $15.97 | 593011 |
| 2023-09-19 | 12.54 | $15.90 | 667334 |
| 2023-09-18 | 12.97 | $15.87 | 627400 |
| 2023-09-15 | 13.57 | $16.06 | 1.5M |
| 2023-09-14 | 14.23 | $16.29 | 668712 |
| 2023-09-13 | 14.44 | $16.03 | 925005 |
| 2023-09-12 | 14.90 | $16.15 | 745500 |
| 2023-09-11 | 15.07 | $16.42 | 845524 |
| 2023-09-08 | 14.72 | $16.51 | 588500 |
| 2023-09-07 | 14.06 | $16.52 | 1.7M |
| 2023-09-06 | 13.36 | $16.12 | 974835 |
| 2023-09-05 | 13.38 | $16.01 | 797404 |
| 2023-09-01 | 13.39 | $16.22 | 765338 |
| 2023-08-31 | 13.12 | $16.17 | 1.0M |
| 2023-08-30 | 13.03 | $16.27 | 697500 |
| 2023-08-29 | 12.95 | $16.15 | 466716 |
| 2023-08-28 | 13.03 | $16.04 | 628910 |
| 2023-08-25 | 13.12 | $15.84 | 452711 |
| 2023-08-24 | 13.54 | $15.85 | 744239 |
| 2023-08-23 | 13.94 | $15.89 | 587100 |
| 2023-08-22 | 14.59 | $15.66 | 959447 |
| 2023-08-21 | 15.08 | $15.75 | 814716 |
| 2023-08-18 | 15.66 | $16.03 | 775411 |
| 2023-08-17 | 16.15 | $16.07 | 920422 |
| 2023-08-16 | 16.45 | $16.04 | 1.1M |
| 2023-08-15 | 16.78 | $16.31 | 1.5M |
| 2023-08-14 | 16.74 | $16.36 | 611300 |
| 2023-08-11 | 17.04 | $16.41 | 860100 |
| 2023-08-10 | 16.80 | $16.48 | 812132 |
| 2023-08-09 | 16.43 | $16.54 | 768500 |
| 2023-08-08 | 16.29 | $16.51 | 787809 |
| 2023-08-07 | 16.16 | $16.59 | 1.1M |
| 2023-08-04 | 16.01 | $16.32 | 1.1M |
| 2023-08-03 | 15.82 | $16.39 | 3.1M |
| 2023-08-02 | 15.62 | $16.48 | 1.2M |
| 2023-08-01 | 15.86 | $16.61 | 1.3M |
| 2023-07-31 | 16.12 | $16.30 | 1.6M |
| 2023-07-28 | 16.42 | $16.52 | 795800 |
| 2023-07-27 | 16.44 | $16.87 | 1.5M |
| 2023-07-26 | 15.77 | $17.05 | 1.0M |
| 2023-07-25 | 15.31 | $16.87 | 1.2M |
| 2023-07-24 | 14.97 | $16.87 | 656312 |
| 2023-07-21 | 14.72 | $16.69 | 1.2M |
| 2023-07-20 | 14.46 | $16.58 | 1.2M |
| 2023-07-19 | 14.54 | $16.31 | 1.4M |
| 2023-07-18 | 14.99 | $15.89 | 1.5M |
| 2023-07-17 | 15.75 | $15.95 | 623405 |
| 2023-07-14 | 16.44 | $16.02 | 685600 |
| 2023-07-13 | 17.25 | $15.98 | 685243 |
| 2023-07-12 | 17.91 | $16.13 | 1.3M |
| 2023-07-11 | 18.36 | $15.97 | 1.3M |
| 2023-07-10 | 19.21 | $15.36 | 1.2M |
| 2023-07-07 | 19.26 | $15.43 | 1.0M |
| 2023-07-06 | 19.53 | $15.61 | 1.1M |
| 2023-07-05 | 19.73 | $15.83 | 1.1M |
| 2023-07-03 | 20.28 | $15.59 | 938200 |
| 2023-06-30 | 20.18 | $15.44 | 1.9M |
| 2023-06-29 | 20.08 | $15.59 | 2.4M |
| 2023-06-28 | 20.05 | $15.66 | 1.4M |
| 2023-06-27 | 20.43 | $15.83 | 885300 |
| 2023-06-26 | 20.77 | $15.53 | 891309 |
| 2023-06-23 | 20.59 | $15.20 | 2.8M |
| 2023-06-22 | 20.19 | $15.45 | 979600 |
| 2023-06-21 | 19.89 | $15.65 | 827319 |
| 2023-06-20 | 19.97 | $16.08 | 832037 |
| 2023-06-16 | 20.61 | $16.37 | 3.1M |
| 2023-06-15 | 21.58 | $16.40 | 875900 |
| 2023-06-14 | 22.63 | $16.32 | 1.2M |
| 2023-06-13 | 23.81 | $16.47 | 955900 |
| 2023-06-12 | 24.84 | $16.39 | 1.0M |
| 2023-06-09 | 25.97 | $16.29 | 680400 |
| 2023-06-08 | 26.91 | $16.22 | 737707 |
| 2023-06-07 | 27.90 | $16.41 | 1.6M |
| 2023-06-06 | 29.27 | $16.22 | 816228 |
| 2023-06-05 | 30.09 | $15.91 | 663750 |
| 2023-06-02 | 31.06 | $16.13 | 890423 |
| 2023-06-01 | 31.86 | $15.64 | 717800 |
| 2023-05-31 | 31.71 | $15.68 | 2.9M |
| 2023-05-30 | 31.51 | $15.26 | 876611 |
| 2023-05-26 | 30.79 | $15.41 | 1.0M |
| 2023-05-25 | 29.83 | $15.19 | 926166 |
| 2023-05-24 | 28.89 | $15.54 | 625812 |
| 2023-05-23 | 28.27 | $15.92 | 850100 |
| 2023-05-22 | 28.10 | $15.98 | 757600 |
| 2023-05-19 | 27.64 | $15.89 | 894658 |
| 2023-05-18 | 27.15 | $16.02 | 1.1M |
| 2023-05-17 | 26.83 | $16.03 | 1.1M |
| 2023-05-16 | 26.49 | $15.85 | 585818 |
| 2023-05-15 | 26.20 | $16.16 | 822545 |
| 2023-05-12 | 26.18 | $16.11 | 916700 |
| 2023-05-11 | 25.91 | $16.06 | 1.1M |
| 2023-05-10 | 25.63 | $16.27 | 872031 |
| 2023-05-09 | 25.77 | $16.17 | 949100 |
| 2023-05-08 | 25.77 | $16.30 | 1.1M |
| 2023-05-05 | 25.97 | $16.33 | 1.1M |
| 2023-05-04 | 26.21 | $16.08 | 1.1M |
| 2023-05-03 | 25.95 | $15.94 | 1.8M |
| 2023-05-02 | 26.14 | $16.06 | 936841 |
| 2023-05-01 | 25.83 | $16.16 | 954601 |
| 2023-04-28 | 25.87 | $16.17 | 706300 |
| 2023-04-27 | 25.86 | $15.88 | 700900 |
| 2023-04-26 | 25.17 | $15.54 | 582905 |
| 2023-04-25 | 24.23 | $15.84 | 775702 |
| 2023-04-24 | 23.31 | $15.81 | 636721 |
| 2023-04-21 | 22.50 | $16.02 | 726341 |
| 2023-04-20 | 21.86 | $16.01 | 601712 |
| 2023-04-19 | 21.29 | $16.11 | 735237 |
| 2023-04-18 | 20.68 | $15.99 | 918100 |
| 2023-04-17 | 20.24 | $16.26 | 794100 |
| 2023-04-14 | 19.77 | $15.96 | 607305 |
| 2023-04-13 | 19.27 | $16.14 | 888330 |
| 2023-04-12 | 18.95 | $16.14 | 647400 |
| 2023-04-11 | 18.79 | $16.35 | 1.1M |
| 2023-04-10 | 18.77 | $16.53 | 1.3M |
| 2023-04-06 | 18.42 | $16.54 | 633048 |
| 2023-04-05 | 18.27 | $16.69 | 615600 |
| 2023-04-04 | 18.26 | $16.82 | 708800 |
| 2023-04-03 | 18.24 | $16.79 | 788703 |
| 2023-03-31 | 18.24 | $17.01 | 1.3M |
| 2023-03-30 | 18.37 | $16.78 | 766200 |
| 2023-03-29 | 18.27 | $16.90 | 855479 |
| 2023-03-28 | 18.32 | $16.76 | 916600 |
| 2023-03-27 | 18.10 | $16.76 | 675820 |
| 2023-03-24 | 18.11 | $16.80 | 726315 |
| 2023-03-23 | 17.85 | $16.31 | 833900 |
| 2023-03-22 | 17.64 | $16.42 | 936000 |
| 2023-03-21 | 17.54 | $16.88 | 1.3M |
| 2023-03-20 | 17.86 | $16.95 | 1.3M |
| 2023-03-17 | 17.79 | $16.68 | 1.8M |
| 2023-03-16 | 17.42 | $16.88 | 1.1M |
| 2023-03-15 | 17.07 | $17.01 | 1.7M |
| 2023-03-14 | 16.88 | $16.96 | 1.0M |
| 2023-03-13 | 16.72 | $16.62 | 1.1M |
| 2023-03-10 | 16.11 | $16.19 | 953317 |
| 2023-03-09 | 15.47 | $17.29 | 599484 |
| 2023-03-08 | 16.06 | $17.41 | 654800 |
| 2023-03-07 | 16.57 | $17.26 | 734200 |
| 2023-03-06 | 17.10 | $17.61 | 1.4M |
| 2023-03-03 | 17.77 | $18.15 | 963303 |
| 2023-03-02 | 17.75 | $18.12 | 946800 |
| 2023-03-01 | 17.76 | $17.70 | 701808 |
| 2023-02-28 | 18.34 | $17.75 | 1.2M |
| 2023-02-27 | 18.37 | $17.83 | 763500 |
| 2023-02-24 | 18.67 | $17.62 | 802600 |
| 2023-02-23 | 19.19 | $17.83 | 651300 |
| 2023-02-22 | 19.64 | $17.69 | 606400 |
| 2023-02-21 | 20.07 | $17.90 | 577309 |
| 2023-02-17 | 20.18 | $18.38 | 778500 |
| 2023-02-16 | 19.50 | $18.39 | 876741 |
| 2023-02-15 | 18.78 | $18.27 | 845800 |
| 2023-02-14 | 18.31 | $18.18 | 1.2M |
| 2023-02-13 | 17.81 | $18.18 | 653747 |
| 2023-02-10 | 17.38 | $17.90 | 1.2M |
| 2023-02-09 | 17.18 | $17.54 | 1.2M |
| 2023-02-08 | 17.37 | $17.52 | 690702 |
| 2023-02-07 | 17.46 | $17.74 | 999600 |
| 2023-02-06 | 17.56 | $17.70 | 596027 |
| 2023-02-03 | 17.92 | $17.79 | 910000 |
| 2023-02-02 | 17.98 | $18.14 | 819907 |
| 2023-02-01 | 17.46 | $18.04 | 654100 |
| 2023-01-31 | 17.13 | $18.11 | 1.1M |
| 2023-01-30 | 16.55 | $17.79 | 621000 |
| 2023-01-27 | 16.08 | $17.78 | 912005 |
| 2023-01-26 | 15.67 | $17.72 | 690621 |
| 2023-01-25 | 15.43 | $17.30 | 710718 |
| 2023-01-24 | 15.53 | $17.48 | 432700 |
| 2023-01-23 | 15.22 | $17.71 | 448946 |
| 2023-01-20 | 14.80 | $17.71 | 557400 |
| 2023-01-19 | 14.50 | $17.51 | 696125 |
| 2023-01-18 | 13.98 | $17.51 | 902221 |
| 2023-01-17 | 13.33 | $17.79 | 941300 |
| 2023-01-13 | 12.73 | $17.51 | 896400 |
| 2023-01-12 | 12.36 | $17.59 | 1.0M |
| 2023-01-11 | 11.95 | $17.70 | 1.1M |
| 2023-01-10 | 11.51 | $17.34 | 616000 |
| 2023-01-09 | 11.40 | $17.37 | 1.4M |
| 2023-01-06 | 11.29 | $17.10 | 938014 |
| 2023-01-05 | 11.50 | $16.44 | 708450 |
| 2023-01-04 | 11.91 | $16.76 | 697000 |
| 2023-01-03 | 12.34 | $16.19 | 805500 |
| 2022-12-30 | 12.58 | $16.21 | 1.2M |
| 2022-12-29 | 12.33 | $16.28 | 916006 |
| 2022-12-28 | 12.44 | $16.46 | 1.0M |
| 2022-12-27 | 12.82 | $16.76 | 623933 |
| 2022-12-23 | 12.85 | $16.77 | 392000 |
| 2022-12-22 | 12.87 | $16.78 | 482722 |
| 2022-12-21 | 12.89 | $16.73 | 810054 |
| 2022-12-20 | 13.14 | $16.45 | 1.2M |
| 2022-12-19 | 12.82 | $16.48 | 1.3M |
| 2022-12-16 | 12.62 | $16.83 | 3.0M |
| 2022-12-15 | 12.60 | $17.28 | 1.3M |
| 2022-12-14 | 13.12 | $17.61 | 1.4M |
| 2022-12-13 | 13.34 | $17.57 | 1.1M |
| 2022-12-12 | 13.58 | $17.43 | 755600 |
| 2022-12-09 | 13.88 | $17.27 | 867541 |
| 2022-12-08 | 14.15 | $17.09 | 594717 |
| 2022-12-07 | 14.26 | $17.04 | 790600 |
| 2022-12-06 | 14.37 | $17.04 | 579611 |
| 2022-12-05 | 14.60 | $17.13 | 698200 |
| 2022-12-02 | 14.84 | $17.27 | 708600 |
| 2022-12-01 | 15.09 | $17.02 | 779819 |
| 2022-11-30 | 15.47 | $16.97 | 1.2M |
| 2022-11-29 | 15.24 | $16.59 | 716100 |
| 2022-11-28 | 15.19 | $16.63 | 862385 |
| 2022-11-25 | 15.14 | $17.38 | 193100 |
| 2022-11-23 | 15.86 | $17.14 | 385643 |
| 2022-11-22 | 16.62 | $17.36 | 884510 |
| 2022-11-21 | 17.44 | $17.41 | 890611 |
| 2022-11-18 | 18.23 | $17.39 | 1.4M |
| 2022-11-17 | 19.01 | $17.06 | 969300 |
| 2022-11-16 | 19.47 | $17.22 | 794000 |
| 2022-11-15 | 20.29 | $17.62 | 938200 |
| 2022-11-14 | 21.30 | $17.28 | 648845 |
| 2022-11-11 | 22.40 | $17.55 | 834300 |
| 2022-11-10 | 23.46 | $17.60 | 1.4M |
| 2022-11-09 | 24.64 | $16.73 | 1.1M |
| 2022-11-08 | 25.37 | $16.67 | 1.1M |
| 2022-11-07 | 25.67 | $16.52 | 788338 |
| 2022-11-04 | 26.07 | $16.59 | 886914 |
| 2022-11-03 | 26.49 | $16.37 | 898835 |
| 2022-11-02 | 26.81 | $16.53 | 1.0M |
| 2022-11-01 | 27.49 | $17.27 | 514900 |
| 2022-10-31 | 28.88 | $17.14 | 863800 |
| 2022-10-28 | 30.20 | $17.36 | 597800 |
| 2022-10-27 | 31.58 | $17.04 | 790304 |
| 2022-10-26 | 32.90 | $16.94 | 587700 |
| 2022-10-25 | 34.02 | $16.76 | 1.2M |
| 2022-10-24 | 35.19 | $16.26 | 885300 |
| 2022-10-21 | 35.60 | $16.12 | 942100 |
| 2022-10-20 | 35.82 | $15.75 | 939900 |
| 2022-10-19 | 36.20 | $15.82 | 844300 |
| 2022-10-18 | 36.59 | $16.39 | 754140 |
| 2022-10-17 | 37.35 | $16.22 | 594700 |
| 2022-10-14 | 37.80 | $15.78 | 876500 |
| 2022-10-13 | 38.22 | $16.12 | 1.5M |
| 2022-10-12 | 38.44 | $15.78 | 1.3M |
| 2022-10-11 | 38.16 | $15.58 | 879500 |
| 2022-10-10 | 37.63 | $15.13 | 869900 |
| 2022-10-07 | 37.10 | $15.47 | 985223 |
| 2022-10-06 | 36.65 | $15.60 | 670822 |
| 2022-10-05 | 36.28 | $16.14 | 899000 |
| 2022-10-04 | 36.08 | $16.49 | 1.7M |
| 2022-10-03 | 36.02 | $16.06 | 1.7M |
| 2022-09-30 | 35.26 | $15.53 | 1.7M |
| 2022-09-29 | 33.76 | $15.27 | 1.4M |
| 2022-09-28 | 32.18 | $16.13 | 1.4M |
| 2022-09-27 | 30.65 | $15.46 | 1.6M |
| 2022-09-26 | 29.05 | $16.41 | 1.3M |
| 2022-09-23 | 27.64 | $17.28 | 1.6M |
| 2022-09-22 | 26.63 | $17.95 | 1.0M |
| 2022-09-21 | 25.96 | $18.33 | 684730 |
| 2022-09-20 | 25.62 | $18.65 | 1.1M |
| 2022-09-19 | 25.42 | $18.94 | 1.0M |
| 2022-09-16 | 25.44 | $19.09 | 2.6M |
| 2022-09-15 | 25.47 | $18.91 | 1.3M |
| 2022-09-14 | 25.61 | $19.04 | 1.4M |
| 2022-09-13 | 25.29 | $19.03 | 859404 |
| 2022-09-12 | 25.24 | $19.79 | 730400 |
| 2022-09-09 | 25.79 | $19.52 | 692933 |
| 2022-09-08 | 25.93 | $19.29 | 861728 |
| 2022-09-07 | 25.84 | $19.38 | 958441 |
| 2022-09-06 | 25.74 | $18.96 | 1.1M |
| 2022-09-02 | 24.98 | $18.69 | 1.4M |
| 2022-09-01 | 24.18 | $18.82 | 2.1M |
| 2022-08-31 | 22.69 | $19.14 | 1.7M |
| 2022-08-30 | 21.36 | $19.39 | 1.1M |
| 2022-08-29 | 20.11 | $19.83 | 684918 |
| 2022-08-26 | 19.11 | $20.05 | 932200 |
| 2022-08-25 | 18.29 | $20.35 | 870523 |
| 2022-08-24 | 17.56 | $20.20 | 737700 |
| 2022-08-23 | 16.86 | $20.36 | 715228 |
| 2022-08-22 | 16.28 | $20.59 | 869600 |
| 2022-08-19 | 15.77 | $20.93 | 1.0M |
| 2022-08-18 | 15.47 | $20.94 | 882130 |
| 2022-08-17 | 15.36 | $20.95 | 1.2M |
| 2022-08-16 | 15.25 | $21.16 | 1.2M |
| 2022-08-15 | 15.39 | $21.22 | 825923 |
| 2022-08-12 | 15.46 | $21.19 | 1.6M |
| 2022-08-11 | 15.46 | $20.97 | 5.3M |
| 2022-08-10 | 15.46 | $22.38 | 363509 |
| 2022-08-09 | 15.24 | $22.02 | 412631 |
| 2022-08-08 | 15.42 | $21.98 | 423000 |
| 2022-08-05 | 15.61 | $21.79 | 339400 |
| 2022-08-04 | 16.17 | $21.82 | 447200 |
| 2022-08-03 | 16.75 | $22.00 | 479527 |
| 2022-08-02 | 16.68 | $22.12 | 313900 |
| 2022-08-01 | 16.44 | $22.37 | 458414 |
| 2022-07-29 | 15.72 | $22.67 | 784442 |
| 2022-07-28 | 14.89 | $22.54 | 636700 |
| 2022-07-27 | 14.09 | $22.22 | 419623 |
| 2022-07-26 | 13.59 | $22.27 | 673049 |
| 2022-07-25 | 13.06 | $22.11 | 506900 |
| 2022-07-22 | 12.71 | $21.87 | 548000 |
| 2022-07-21 | 12.63 | $21.80 | 398900 |
| 2022-07-20 | 12.71 | $21.67 | 418100 |
| 2022-07-19 | 12.83 | $21.63 | 432727 |
| 2022-07-18 | 12.79 | $21.47 | 415200 |
| 2022-07-15 | 12.75 | $21.78 | 646509 |
| 2022-07-14 | 12.46 | $21.40 | 362300 |
| 2022-07-13 | 12.68 | $21.29 | 355100 |
| 2022-07-12 | 12.63 | $21.26 | 382200 |
| 2022-07-11 | 12.57 | $21.30 | 311128 |
| 2022-07-08 | 12.63 | $21.28 | 461549 |
| 2022-07-07 | 12.69 | $21.33 | 897400 |
| 2022-07-06 | 12.44 | $21.41 | 937824 |
| 2022-07-05 | 12.32 | $21.27 | 678500 |
| 2022-07-01 | 12.36 | $21.17 | 559800 |
| 2022-06-30 | 12.52 | $20.51 | 775400 |
| 2022-06-29 | 13.09 | $20.68 | 362860 |
| 2022-06-28 | 13.59 | $21.00 | 704643 |
| 2022-06-27 | 13.61 | $20.98 | 570201 |
| 2022-06-24 | 13.86 | $20.76 | 2.1M |
| 2022-06-23 | 14.12 | $20.78 | 551100 |
| 2022-06-22 | 14.62 | $20.62 | 619600 |
| 2022-06-21 | 15.15 | $20.46 | 657319 |
| 2022-06-17 | 15.82 | $20.17 | 2.2M |
| 2022-06-16 | 16.45 | $19.80 | 807920 |
| 2022-06-15 | 16.49 | $20.05 | 789200 |
| 2022-06-14 | 16.54 | $19.31 | 658826 |
| 2022-06-13 | 15.74 | $19.59 | 525145 |
| 2022-06-10 | 15.23 | $20.59 | 421108 |
| 2022-06-09 | 15.54 | $20.90 | 418000 |
| 2022-06-08 | 16.23 | $21.33 | 493634 |
| 2022-06-07 | 16.58 | $21.67 | 982037 |
| 2022-06-06 | 16.70 | $21.38 | 531800 |
| 2022-06-03 | 17.12 | $21.33 | 491100 |
| 2022-06-02 | 17.66 | $21.53 | 578231 |
| 2022-06-01 | 18.24 | $21.19 | 455900 |
| 2022-05-31 | 19.15 | $21.15 | 885009 |
| 2022-05-27 | 19.99 | $21.09 | 378424 |
| 2022-05-26 | 20.78 | $20.61 | 501323 |
| 2022-05-25 | 21.44 | $20.70 | 579500 |
| 2022-05-24 | 21.92 | $20.75 | 455609 |
| 2022-05-23 | 22.35 | $20.39 | 401534 |
| 2022-05-20 | 23.05 | $20.31 | 505107 |
| 2022-05-19 | 23.37 | $19.98 | 624600 |
| 2022-05-18 | 23.77 | $20.22 | 434000 |
| 2022-05-17 | 24.29 | $20.79 | 412400 |
| 2022-05-16 | 24.97 | $20.33 | 454043 |
| 2022-05-13 | 25.09 | $20.12 | 538300 |
| 2022-05-12 | 24.96 | $19.56 | 744732 |
| 2022-05-11 | 23.94 | $19.06 | 429905 |
| 2022-05-10 | 22.87 | $19.21 | 531000 |
| 2022-05-09 | 21.80 | $19.59 | 666700 |
| 2022-05-06 | 20.98 | $20.03 | 802458 |
| 2022-05-05 | 20.02 | $19.82 | 618500 |
| 2022-05-04 | 19.09 | $20.60 | 701306 |
| 2022-05-03 | 18.39 | $20.40 | 474817 |
| 2022-05-02 | 17.34 | $20.14 | 743500 |
| 2022-04-29 | 16.24 | $20.69 | 936600 |
| 2022-04-28 | 15.85 | $21.85 | 629018 |
| 2022-04-27 | 16.09 | $21.29 | 665700 |
| 2022-04-26 | 16.19 | $21.46 | 484500 |
| 2022-04-25 | 16.39 | $21.93 | 463700 |
| 2022-04-22 | 16.78 | $22.13 | 396100 |
| 2022-04-21 | 17.46 | $22.44 | 379500 |
| 2022-04-20 | 17.73 | $22.57 | 409300 |
| 2022-04-19 | 18.15 | $22.46 | 425207 |
| 2022-04-18 | 18.75 | $22.02 | 407807 |
| 2022-04-14 | 19.61 | $21.97 | 500646 |
| 2022-04-13 | 20.60 | $22.07 | 490600 |
| 2022-04-12 | 21.26 | $21.57 | 599600 |
| 2022-04-11 | 21.78 | $21.65 | 496900 |
| 2022-04-08 | 22.52 | $21.70 | 344548 |
| 2022-04-07 | 23.20 | $21.79 | 653321 |
| 2022-04-06 | 24.17 | $22.02 | 727900 |
| 2022-04-05 | 25.20 | $21.80 | 616334 |
| 2022-04-04 | 26.45 | $22.07 | 408146 |
| 2022-04-01 | 27.77 | $22.08 | 377229 |
| 2022-03-31 | 29.08 | $21.78 | 751840 |
| 2022-03-30 | 30.61 | $21.99 | 622021 |
| 2022-03-29 | 32.18 | $22.47 | 792921 |
| 2022-03-28 | 33.65 | $21.80 | 352000 |
| 2022-03-25 | 34.77 | $21.67 | 453000 |
| 2022-03-24 | 35.80 | $21.23 | 277800 |
| 2022-03-23 | 36.39 | $21.25 | 434400 |
| 2022-03-22 | 37.14 | $21.62 | 471829 |
| 2022-03-21 | 38.23 | $21.61 | 1.2M |
| 2022-03-18 | 39.37 | $21.72 | 2.1M |
| 2022-03-17 | 40.32 | $21.20 | 560827 |
| 2022-03-16 | 40.61 | $21.20 | 1.2M |
| 2022-03-15 | 40.61 | $20.88 | 469800 |
| 2022-03-14 | 40.11 | $20.87 | 505706 |
| 2022-03-11 | 39.67 | $21.20 | 583800 |
| 2022-03-10 | 39.48 | $21.25 | 506814 |
| 2022-03-09 | 38.85 | $21.27 | 466700 |
| 2022-03-08 | 38.41 | $21.08 | 628800 |
| 2022-03-07 | 37.94 | $21.09 | 672105 |
| 2022-03-04 | 37.49 | $21.87 | 698718 |
| 2022-03-03 | 37.30 | $21.78 | 445200 |
| 2022-03-02 | 37.15 | $21.79 | 745907 |
| 2022-03-01 | 36.99 | $21.20 | 486429 |
| 2022-02-28 | 36.47 | $21.66 | 752135 |
| 2022-02-25 | 36.21 | $21.93 | 732128 |
| 2022-02-24 | 36.17 | $21.77 | 563932 |
| 2022-02-23 | 35.69 | $21.66 | 535200 |
| 2022-02-22 | 35.55 | $21.64 | 433400 |
| 2022-02-18 | 35.16 | $21.90 | 517600 |
| 2022-02-17 | 35.13 | $22.37 | 1.6M |
| 2022-02-16 | 35.34 | $22.26 | 620017 |
| 2022-02-15 | 35.20 | $22.09 | 354241 |
| 2022-02-14 | 34.88 | $21.84 | 1.0M |
| 2022-02-11 | 34.55 | $22.44 | 565305 |
| 2022-02-10 | 34.41 | $22.01 | 514723 |
| 2022-02-09 | 34.08 | $22.45 | 528100 |
| 2022-02-08 | 33.91 | $22.09 | 553000 |
| 2022-02-07 | 33.11 | $21.99 | 428700 |
| 2022-02-04 | 32.35 | $22.21 | 690900 |
| 2022-02-03 | 31.55 | $22.47 | 590336 |
| 2022-02-02 | 31.10 | $22.85 | 770900 |
| 2022-02-01 | 30.89 | $22.84 | 386500 |
| 2022-01-31 | 30.68 | $23.11 | 611808 |
| 2022-01-28 | 30.40 | $22.89 | 704700 |
| 2022-01-27 | 29.72 | $22.18 | 839300 |
| 2022-01-26 | 28.72 | $22.32 | 703100 |
| 2022-01-25 | 27.66 | $22.48 | 524201 |
| 2022-01-24 | 26.18 | $22.58 | 628100 |
| 2022-01-21 | 24.54 | $22.52 | 650228 |
| 2022-01-20 | 23.33 | $22.66 | 474000 |
| 2022-01-19 | 22.12 | $23.15 | 474841 |
| 2022-01-18 | 21.18 | $23.72 | 746619 |
| 2022-01-14 | 20.53 | $23.80 | 621300 |
| 2022-01-13 | 19.91 | $24.05 | 669800 |
| 2022-01-12 | 19.71 | $24.00 | 607100 |
| 2022-01-11 | 19.51 | $24.17 | 1.5M |
| 2022-01-10 | 19.15 | $24.00 | 632306 |
| 2022-01-07 | 18.78 | $24.25 | 736500 |
| 2022-01-06 | 18.54 | $24.30 | 603400 |
| 2022-01-05 | 18.29 | $24.15 | 973300 |
| 2022-01-04 | 18.10 | $24.69 | 536300 |
| 2022-01-03 | 17.94 | $24.56 | 1.3M |
| 2021-12-31 | 17.78 | $24.82 | 957400 |
| 2021-12-30 | 18.11 | $24.50 | 986800 |
| 2021-12-29 | 18.13 | $24.70 | 591200 |
| 2021-12-28 | 18.26 | $24.81 | 552900 |
| 2021-12-27 | 18.58 | $24.80 | 496700 |
| 2021-12-23 | 18.72 | $24.50 | 361041 |
| 2021-12-22 | 18.74 | $24.49 | 472643 |
| 2021-12-21 | 18.53 | $23.96 | 511938 |
| 2021-12-20 | 17.68 | $23.52 | 807340 |
| 2021-12-17 | 16.46 | $24.00 | 1.9M |
| 2021-12-16 | 15.77 | $24.62 | 786232 |
| 2021-12-15 | 15.43 | $24.79 | 655302 |
| 2021-12-14 | 14.80 | $24.52 | 640102 |
| 2021-12-13 | 14.26 | $25.06 | 799245 |
| 2021-12-10 | 14.26 | $25.21 | 547100 |
| 2021-12-09 | 14.40 | $25.34 | 630949 |
| 2021-12-08 | 14.67 | $25.83 | 754000 |
| 2021-12-07 | 15.41 | $25.62 | 578400 |
| 2021-12-06 | 16.19 | $25.53 | 503800 |
| 2021-12-03 | 16.68 | $24.81 | 463800 |
| 2021-12-02 | 16.08 | $24.91 | 585200 |
| 2021-12-01 | 15.44 | $24.44 | 577130 |
| 2021-11-30 | 14.77 | $25.00 | 2.0M |
| 2021-11-29 | 14.50 | $25.42 | 744700 |
| 2021-11-26 | 14.81 | $25.45 | 412315 |
| 2021-11-24 | 15.14 | $26.26 | 479400 |
| 2021-11-23 | 15.71 | $25.92 | 644400 |
| 2021-11-22 | 16.08 | $25.99 | 609807 |
| 2021-11-19 | 16.47 | $25.91 | 473906 |
| 2021-11-18 | 17.19 | $25.88 | 617614 |
| 2021-11-17 | 17.97 | $25.64 | 724938 |
| 2021-11-16 | 18.71 | $25.77 | 596200 |
| 2021-11-15 | 19.51 | $26.03 | 400000 |
| 2021-11-12 | 19.91 | $25.98 | 571800 |
| 2021-11-11 | 20.33 | $26.00 | 326038 |
| 2021-11-10 | 20.99 | $26.11 | 526400 |
| 2021-11-09 | 21.68 | $26.05 | 303900 |
| 2021-11-08 | 22.19 | $26.25 | 397303 |
| 2021-11-05 | 22.40 | $26.59 | 605419 |
| 2021-11-04 | 22.24 | $26.45 | 404945 |
| 2021-11-03 | 22.42 | $26.76 | 532300 |
| 2021-11-02 | 22.28 | $26.78 | 498500 |
| 2021-11-01 | 22.14 | $26.95 | 698008 |
| 2021-10-29 | 22.03 | $26.59 | 1.5M |
| 2021-10-28 | 21.82 | $26.89 | 504910 |
| 2021-10-27 | 21.44 | $26.26 | 395703 |
| 2021-10-26 | 21.35 | $26.41 | 550941 |
| 2021-10-25 | 21.16 | $26.49 | 645809 |
| 2021-10-22 | 20.97 | $26.23 | 526218 |
| 2021-10-21 | 21.06 | $26.11 | 677300 |
| 2021-10-20 | 21.33 | $26.12 | 563525 |
| 2021-10-19 | 21.72 | $25.86 | 498600 |
| 2021-10-18 | 22.15 | $26.07 | 478900 |
| 2021-10-15 | 22.61 | $25.95 | 757600 |
| 2021-10-14 | 22.94 | $25.88 | 699701 |
| 2021-10-13 | 23.63 | $25.69 | 505012 |
| 2021-10-12 | 24.45 | $25.51 | 466141 |
| 2021-10-11 | 25.31 | $25.20 | 271315 |
| 2021-10-08 | 26.57 | $25.28 | 442548 |
| 2021-10-07 | 27.87 | $25.72 | 789521 |
| 2021-10-06 | 28.86 | $25.95 | 529231 |
| 2021-10-05 | 29.94 | $25.44 | 551549 |
| 2021-10-04 | 30.72 | $25.71 | 665700 |
| 2021-10-01 | 31.57 | $25.48 | 923300 |
| 2021-09-30 | 32.53 | $24.81 | 1.0M |
| 2021-09-29 | 33.88 | $24.93 | 680100 |
| 2021-09-28 | 35.27 | $24.97 | 767016 |
| 2021-09-27 | 37.02 | $24.96 | 656239 |
| 2021-09-24 | 38.63 | $24.86 | 846600 |
| 2021-09-23 | 40.39 | $25.31 | 636723 |
| 2021-09-22 | 41.72 | $25.54 | 822432 |
| 2021-09-21 | 43.11 | $25.41 | 594800 |
| 2021-09-20 | 44.64 | $25.42 | 1.0M |
| 2021-09-17 | 46.25 | $25.59 | 3.1M |
| 2021-09-16 | 47.59 | $26.45 | 585940 |
| 2021-09-15 | 48.20 | $26.49 | 705122 |
| 2021-09-14 | 48.83 | $26.42 | 974300 |
| 2021-09-13 | 49.49 | $26.93 | 692200 |
| 2021-09-10 | 50.30 | $26.26 | 936400 |
| 2021-09-09 | 51.25 | $26.81 | 992000 |
| 2021-09-08 | 51.77 | $27.63 | 874800 |
| 2021-09-07 | 51.72 | $27.59 | 677118 |
| 2021-09-03 | 51.68 | $27.82 | 644946 |
| 2021-09-02 | 51.58 | $27.91 | 739824 |
| 2021-09-01 | 51.49 | $27.44 | 536700 |
| 2021-08-31 | 51.48 | $27.40 | 1.0M |
| 2021-08-30 | 51.52 | $27.00 | 614604 |
| 2021-08-27 | 51.68 | $26.72 | 795700 |
| 2021-08-26 | 51.86 | $26.61 | 529717 |
| 2021-08-25 | 52.05 | $26.65 | 1.0M |
| 2021-08-24 | 52.25 | $26.54 | 1.2M |
| 2021-08-23 | 52.55 | $26.56 | 1.2M |
| 2021-08-20 | 52.40 | $26.33 | 751822 |
| 2021-08-19 | 52.32 | $25.91 | 601800 |
| 2021-08-18 | 52.31 | $25.86 | 1.1M |
| 2021-08-17 | 52.13 | $26.34 | 742400 |
| 2021-08-16 | 51.67 | $26.71 | 620601 |
| 2021-08-13 | 50.91 | $26.92 | 565200 |
| 2021-08-12 | 50.12 | $26.30 | 683300 |
| 2021-08-11 | 49.36 | $26.39 | 906244 |
| 2021-08-10 | 48.35 | $26.69 | 1.0M |
| 2021-08-09 | 47.08 | $27.04 | 635300 |
| 2021-08-06 | 45.76 | $26.82 | 781000 |
| 2021-08-05 | 44.30 | $26.83 | 815700 |
| 2021-08-04 | 42.80 | $26.32 | 889900 |
| 2021-08-03 | 41.25 | $25.91 | 973826 |
| 2021-08-02 | 39.67 | $25.53 | 796200 |
| 2021-07-30 | 38.01 | $26.02 | 1.9M |
| 2021-07-29 | 36.12 | $25.63 | 614317 |
| 2021-07-28 | 34.16 | $25.58 | 653105 |
| 2021-07-27 | 32.11 | $25.64 | 1.2M |
| 2021-07-26 | 29.95 | $25.39 | 548100 |
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