Is Driven Brands Holdings Inc. (DRVN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Driven Brands Holdings Inc. (DRVN) research center and poll results.
NASDAQ : DRVN
Driven Brands Holdings Inc.
$15.22 USD
-$0.26 (-1.68%)
- Volume
- 607.81K
- Average Volume
- 1.46M
- Market Capitalization
- $2.51B
- P/E Ratio
- 13.35
- Dividend Yield
- 0.00%
- Price Target
- $17.00
- Year High
- $19.74
- Year Low
- $9.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.38
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.35
2026-07-17
Close Price
$15.22
Vol: 607812
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.88
Average
20.68
Maximum
32.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.35 | $15.22 | 607812 |
| 2026-07-16 | 14.21 | $15.48 | 653100 |
| 2026-07-15 | 14.11 | $14.96 | 926300 |
| 2026-07-14 | 14.03 | $15.48 | 476300 |
| 2026-07-13 | 13.93 | $15.31 | 574100 |
| 2026-07-10 | 13.86 | $15.50 | 817246 |
| 2026-07-09 | 13.76 | $15.29 | 748565 |
| 2026-07-08 | 13.66 | $14.82 | 935836 |
| 2026-07-07 | 13.59 | $15.13 | 695900 |
| 2026-07-06 | 13.48 | $15.08 | 1.4M |
| 2026-07-02 | 13.37 | $14.47 | 2.2M |
| 2026-07-01 | 13.29 | $14.11 | 1.3M |
| 2026-06-30 | 13.25 | $13.94 | 854005 |
| 2026-06-29 | 13.23 | $13.97 | 738435 |
| 2026-06-26 | 13.22 | $14.07 | 2.3M |
| 2026-06-25 | 13.23 | $13.54 | 620539 |
| 2026-06-24 | 13.26 | $13.19 | 793300 |
| 2026-06-23 | 13.29 | $12.45 | 811326 |
| 2026-06-22 | 13.35 | $12.27 | 738520 |
| 2026-06-18 | 13.41 | $12.68 | 1.0M |
| 2026-06-17 | 13.43 | $12.55 | 1.1M |
| 2026-06-16 | 13.46 | $13.36 | 846045 |
| 2026-06-15 | 13.51 | $13.46 | 1.0M |
| 2026-06-12 | 13.48 | $13.43 | 1.3M |
| 2026-06-11 | 13.44 | $13.83 | 1.9M |
| 2026-06-10 | 13.38 | $13.54 | 1.6M |
| 2026-06-09 | 13.35 | $13.21 | 943135 |
| 2026-06-08 | 13.35 | $13.47 | 706400 |
| 2026-06-05 | 13.35 | $13.00 | 778410 |
| 2026-06-04 | 13.38 | $12.89 | 1.2M |
| 2026-06-03 | 13.41 | $12.78 | 951400 |
| 2026-06-02 | 13.46 | $13.29 | 1.0M |
| 2026-06-01 | 13.48 | $13.58 | 992500 |
| 2026-05-29 | 13.50 | $13.84 | 813300 |
| 2026-05-28 | 13.49 | $14.19 | 881535 |
| 2026-05-27 | 13.42 | $14.22 | 1.2M |
| 2026-05-26 | 13.33 | $13.70 | 1.1M |
| 2026-05-22 | 13.28 | $13.77 | 1.2M |
| 2026-05-21 | 13.23 | $13.48 | 4.8M |
| 2026-05-20 | 13.17 | $12.99 | 4.4M |
| 2026-05-19 | 13.16 | $13.23 | 2.0M |
| 2026-05-18 | 13.15 | $14.24 | 3.1M |
| 2026-05-15 | 13.10 | $13.00 | 1.2M |
| 2026-05-14 | 13.11 | $12.54 | 1.3M |
| 2026-05-13 | 13.12 | $12.68 | 1.4M |
| 2026-05-12 | 13.13 | $12.84 | 1.7M |
| 2026-05-11 | 13.15 | $13.25 | 1.3M |
| 2026-05-08 | 13.13 | $13.41 | 1.4M |
| 2026-05-07 | 13.08 | $13.75 | 1.1M |
| 2026-05-06 | 13.02 | $13.33 | 1.4M |
| 2026-05-05 | 12.98 | $13.90 | 1.2M |
| 2026-05-04 | 12.90 | $13.65 | 1.2M |
| 2026-05-01 | 12.83 | $14.03 | 3.4M |
| 2026-04-30 | 12.74 | $13.57 | 6.5M |
| 2026-04-29 | 12.68 | $12.74 | 1.8M |
| 2026-04-28 | 12.68 | $12.57 | 1.1M |
| 2026-04-27 | 12.66 | $12.72 | 2.9M |
| 2026-04-24 | 12.65 | $12.66 | 1.1M |
| 2026-04-23 | 12.67 | $12.39 | 1.5M |
| 2026-04-22 | 12.69 | $12.64 | 3.5M |
| 2026-04-21 | 12.67 | $13.04 | 1.2M |
| 2026-04-20 | 12.60 | $13.35 | 1.1M |
| 2026-04-17 | 12.47 | $13.21 | 1.1M |
| 2026-04-16 | 12.34 | $12.70 | 781134 |
| 2026-04-15 | 12.23 | $12.78 | 1.3M |
| 2026-04-14 | 12.13 | $13.33 | 1.7M |
| 2026-04-13 | 11.98 | $12.81 | 836400 |
| 2026-04-10 | 11.86 | $12.36 | 826841 |
| 2026-04-09 | 11.76 | $12.66 | 1.0M |
| 2026-04-08 | 11.66 | $12.53 | 1.3M |
| 2026-04-07 | 11.55 | $12.21 | 1.0M |
| 2026-04-06 | 11.45 | $12.27 | 1.2M |
| 2026-04-02 | 11.36 | $12.34 | 1.1M |
| 2026-04-01 | 11.29 | $12.33 | 1.2M |
| 2026-03-31 | 11.23 | $12.61 | 1.5M |
| 2026-03-30 | 11.15 | $12.17 | 1.4M |
| 2026-03-27 | 11.10 | $12.60 | 1.5M |
| 2026-03-26 | 11.02 | $13.00 | 2.6M |
| 2026-03-25 | 10.94 | $12.76 | 4.0M |
| 2026-03-24 | 10.88 | $12.38 | 4.5M |
| 2026-03-23 | 11.09 | $11.65 | 4.4M |
| 2026-03-20 | 11.35 | $10.75 | 2.8M |
| 2026-03-19 | 11.66 | $10.47 | 2.9M |
| 2026-03-18 | 11.99 | $10.61 | 2.2M |
| 2026-03-17 | 12.31 | $10.68 | 1.7M |
| 2026-03-16 | 12.63 | $10.43 | 2.3M |
| 2026-03-13 | 12.95 | $10.34 | 1.2M |
| 2026-03-12 | 13.26 | $10.48 | 1.7M |
| 2026-03-11 | 13.58 | $10.54 | 2.1M |
| 2026-03-10 | 13.91 | $10.30 | 2.0M |
| 2026-03-09 | 14.23 | $10.36 | 2.6M |
| 2026-03-06 | 14.57 | $10.48 | 2.4M |
| 2026-03-05 | 14.88 | $10.94 | 2.1M |
| 2026-03-04 | 15.18 | $11.01 | 1.6M |
| 2026-03-03 | 15.43 | $10.95 | 3.4M |
| 2026-03-02 | 15.66 | $11.17 | 3.0M |
| 2026-02-27 | 15.88 | $11.00 | 3.1M |
| 2026-02-26 | 16.09 | $11.45 | 4.5M |
| 2026-02-25 | 16.29 | $11.60 | 14.9M |
| 2026-02-24 | 16.50 | $16.61 | 1.2M |
| 2026-02-23 | 16.47 | $16.74 | 700244 |
| 2026-02-20 | 16.44 | $17.08 | 624300 |
| 2026-02-19 | 16.40 | $17.03 | 672800 |
| 2026-02-18 | 16.34 | $17.09 | 1.6M |
| 2026-02-17 | 16.25 | $16.91 | 1.2M |
| 2026-02-13 | 16.18 | $16.84 | 620316 |
| 2026-02-12 | 16.12 | $16.67 | 723709 |
| 2026-02-11 | 16.07 | $16.91 | 1.2M |
| 2026-02-10 | 16.00 | $17.08 | 985417 |
| 2026-02-09 | 15.94 | $16.77 | 1.2M |
| 2026-02-06 | 15.89 | $17.06 | 992200 |
| 2026-02-05 | 15.80 | $16.66 | 775182 |
| 2026-02-04 | 15.71 | $16.89 | 1.5M |
| 2026-02-03 | 15.61 | $16.00 | 1.1M |
| 2026-02-02 | 15.56 | $15.73 | 840600 |
| 2026-01-30 | 15.50 | $15.55 | 1.5M |
| 2026-01-29 | 15.46 | $15.22 | 1.1M |
| 2026-01-28 | 15.45 | $15.30 | 890503 |
| 2026-01-27 | 15.42 | $15.77 | 863426 |
| 2026-01-26 | 15.37 | $16.08 | 732607 |
| 2026-01-23 | 15.32 | $16.19 | 1.6M |
| 2026-01-22 | 15.25 | $16.18 | 685611 |
| 2026-01-21 | 15.20 | $15.92 | 1.4M |
| 2026-01-20 | 15.15 | $15.32 | 653323 |
| 2026-01-16 | 15.15 | $15.52 | 657639 |
| 2026-01-15 | 15.14 | $15.63 | 670800 |
| 2026-01-14 | 15.12 | $15.65 | 713200 |
| 2026-01-13 | 15.09 | $15.56 | 818800 |
| 2026-01-12 | 15.09 | $15.70 | 787621 |
| 2026-01-09 | 15.08 | $15.88 | 936600 |
| 2026-01-08 | 15.04 | $15.34 | 669632 |
| 2026-01-07 | 15.01 | $14.68 | 613500 |
| 2026-01-06 | 15.03 | $14.96 | 761109 |
| 2026-01-05 | 15.03 | $14.98 | 1.1M |
| 2026-01-02 | 15.05 | $14.50 | 832800 |
| 2025-12-31 | 15.08 | $14.82 | 672200 |
| 2025-12-30 | 15.04 | $15.00 | 736400 |
| 2025-12-29 | 15.00 | $14.75 | 636600 |
| 2025-12-26 | 14.99 | $14.82 | 553049 |
| 2025-12-24 | 14.99 | $14.91 | 341018 |
| 2025-12-23 | 14.96 | $14.92 | 704914 |
| 2025-12-22 | 14.92 | $15.13 | 842500 |
| 2025-12-19 | 14.85 | $14.90 | 1.2M |
| 2025-12-18 | 14.78 | $15.34 | 811600 |
| 2025-12-17 | 14.69 | $15.35 | 664319 |
| 2025-12-16 | 14.63 | $15.22 | 698213 |
| 2025-12-15 | 14.57 | $15.12 | 826318 |
| 2025-12-12 | 14.51 | $15.41 | 864057 |
| 2025-12-11 | 14.45 | $15.51 | 986809 |
| 2025-12-10 | 14.38 | $15.22 | 1.1M |
| 2025-12-09 | 14.31 | $14.71 | 787900 |
| 2025-12-08 | 14.26 | $14.98 | 2.0M |
| 2025-12-05 | 14.21 | $15.00 | 1.7M |
| 2025-12-04 | 14.16 | $15.34 | 1.9M |
| 2025-12-03 | 14.12 | $15.10 | 2.0M |
| 2025-12-02 | 14.12 | $14.14 | 1.4M |
| 2025-12-01 | 14.12 | $14.13 | 855907 |
| 2025-11-28 | 14.13 | $14.61 | 446100 |
| 2025-11-26 | 14.14 | $14.67 | 1.0M |
| 2025-11-25 | 14.15 | $14.46 | 907500 |
| 2025-11-24 | 14.19 | $14.12 | 2.2M |
| 2025-11-21 | 14.24 | $13.61 | 1.0M |
| 2025-11-20 | 14.33 | $13.53 | 971704 |
| 2025-11-19 | 14.43 | $13.64 | 1.4M |
| 2025-11-18 | 14.54 | $14.03 | 915039 |
| 2025-11-17 | 14.66 | $14.08 | 1.1M |
| 2025-11-14 | 14.76 | $13.90 | 1.3M |
| 2025-11-13 | 14.86 | $14.30 | 1.8M |
| 2025-11-12 | 14.94 | $14.04 | 687500 |
| 2025-11-11 | 15.06 | $13.80 | 782817 |
| 2025-11-10 | 15.18 | $13.78 | 1.2M |
| 2025-11-07 | 15.25 | $13.85 | 1.8M |
| 2025-11-06 | 15.27 | $14.11 | 1.8M |
| 2025-11-05 | 15.28 | $14.49 | 1.6M |
| 2025-11-04 | 15.29 | $15.01 | 1.8M |
| 2025-11-03 | 15.28 | $14.25 | 2.3M |
| 2025-10-31 | 15.34 | $14.35 | 1.1M |
| 2025-10-30 | 15.40 | $14.69 | 930949 |
| 2025-10-29 | 15.45 | $14.88 | 853124 |
| 2025-10-28 | 15.50 | $15.29 | 798169 |
| 2025-10-27 | 15.54 | $15.24 | 981332 |
| 2025-10-24 | 15.58 | $15.30 | 756801 |
| 2025-10-23 | 15.62 | $15.50 | 749405 |
| 2025-10-22 | 15.66 | $15.87 | 999800 |
| 2025-10-21 | 15.67 | $16.48 | 1.1M |
| 2025-10-20 | 15.66 | $16.04 | 978137 |
| 2025-10-17 | 15.68 | $15.87 | 758700 |
| 2025-10-16 | 15.72 | $15.99 | 925303 |
| 2025-10-15 | 15.77 | $16.33 | 1.4M |
| 2025-10-14 | 15.80 | $16.29 | 1.9M |
| 2025-10-13 | 15.85 | $15.13 | 1.7M |
| 2025-10-10 | 15.99 | $14.30 | 1.0M |
| 2025-10-09 | 16.19 | $14.33 | 1.0M |
| 2025-10-08 | 16.40 | $14.62 | 1.4M |
| 2025-10-07 | 16.58 | $14.90 | 1.4M |
| 2025-10-06 | 16.76 | $15.32 | 1.3M |
| 2025-10-03 | 16.94 | $15.65 | 1.1M |
| 2025-10-02 | 17.11 | $15.75 | 1.1M |
| 2025-10-01 | 17.28 | $15.84 | 953116 |
| 2025-09-30 | 17.44 | $16.11 | 953500 |
| 2025-09-29 | 17.59 | $16.03 | 821703 |
| 2025-09-26 | 17.71 | $16.10 | 640941 |
| 2025-09-25 | 17.81 | $16.16 | 934341 |
| 2025-09-24 | 17.92 | $16.22 | 962100 |
| 2025-09-23 | 18.02 | $16.27 | 944938 |
| 2025-09-22 | 18.14 | $16.47 | 1.5M |
| 2025-09-19 | 18.23 | $16.62 | 1.6M |
| 2025-09-18 | 18.26 | $16.89 | 1.5M |
| 2025-09-17 | 18.26 | $17.07 | 1.9M |
| 2025-09-16 | 18.27 | $17.29 | 1.4M |
| 2025-09-15 | 18.24 | $17.85 | 1.3M |
| 2025-09-12 | 18.19 | $18.28 | 1.0M |
| 2025-09-11 | 18.12 | $18.57 | 642100 |
| 2025-09-10 | 18.06 | $18.27 | 611105 |
| 2025-09-09 | 17.98 | $18.50 | 711908 |
| 2025-09-08 | 17.89 | $18.92 | 1.2M |
| 2025-09-05 | 17.77 | $18.92 | 1.4M |
| 2025-09-04 | 17.65 | $19.21 | 1.1M |
| 2025-09-03 | 17.56 | $19.08 | 1.1M |
| 2025-09-02 | 17.48 | $19.11 | 1.3M |
| 2025-08-29 | 17.37 | $18.42 | 540318 |
| 2025-08-28 | 17.28 | $18.15 | 548325 |
| 2025-08-27 | 17.22 | $18.38 | 863515 |
| 2025-08-26 | 17.14 | $18.17 | 2.4M |
| 2025-08-25 | 17.07 | $18.60 | 1.7M |
| 2025-08-22 | 17.00 | $18.25 | 1.5M |
| 2025-08-21 | 16.94 | $17.19 | 412329 |
| 2025-08-20 | 16.94 | $16.98 | 420609 |
| 2025-08-19 | 16.96 | $17.19 | 823133 |
| 2025-08-18 | 16.96 | $16.85 | 410042 |
| 2025-08-15 | 16.97 | $16.76 | 737500 |
| 2025-08-14 | 16.99 | $16.91 | 375200 |
| 2025-08-13 | 17.01 | $17.29 | 559587 |
| 2025-08-12 | 17.01 | $16.80 | 826702 |
| 2025-08-11 | 17.03 | $16.55 | 523619 |
| 2025-08-08 | 17.09 | $16.58 | 864600 |
| 2025-08-07 | 17.14 | $16.62 | 1.5M |
| 2025-08-06 | 17.22 | $17.37 | 1.1M |
| 2025-08-05 | 17.22 | $17.33 | 2.1M |
| 2025-08-04 | 17.23 | $16.99 | 1.3M |
| 2025-08-01 | 17.27 | $16.71 | 976944 |
| 2025-07-31 | 17.34 | $16.90 | 1.0M |
| 2025-07-30 | 17.39 | $16.73 | 468713 |
| 2025-07-29 | 17.46 | $16.88 | 614600 |
| 2025-07-28 | 17.49 | $17.07 | 568500 |
| 2025-07-25 | 17.51 | $17.10 | 381731 |
| 2025-07-24 | 17.52 | $17.09 | 452135 |
| 2025-07-23 | 17.52 | $17.49 | 512600 |
| 2025-07-22 | 17.53 | $17.26 | 444709 |
| 2025-07-21 | 17.54 | $17.03 | 477700 |
| 2025-07-18 | 17.54 | $17.07 | 447600 |
| 2025-07-17 | 17.54 | $17.28 | 422500 |
| 2025-07-16 | 17.52 | $17.35 | 630100 |
| 2025-07-15 | 17.51 | $17.25 | 440000 |
| 2025-07-14 | 17.49 | $17.73 | 593518 |
| 2025-07-11 | 17.47 | $17.63 | 588628 |
| 2025-07-10 | 17.47 | $18.15 | 1.1M |
| 2025-07-09 | 17.45 | $17.32 | 620300 |
| 2025-07-08 | 17.49 | $17.61 | 1.2M |
| 2025-07-07 | 17.53 | $17.76 | 978200 |
| 2025-07-03 | 17.52 | $18.07 | 330100 |
| 2025-07-02 | 17.49 | $17.90 | 611300 |
| 2025-07-01 | 17.48 | $18.06 | 769900 |
| 2025-06-30 | 17.47 | $17.56 | 565500 |
| 2025-06-27 | 17.49 | $17.45 | 652100 |
| 2025-06-26 | 17.49 | $17.24 | 525434 |
| 2025-06-25 | 17.51 | $17.21 | 375747 |
| 2025-06-24 | 17.56 | $17.63 | 508319 |
| 2025-06-23 | 17.54 | $17.43 | 446131 |
| 2025-06-20 | 17.55 | $17.01 | 713723 |
| 2025-06-18 | 17.59 | $17.06 | 420618 |
| 2025-06-17 | 17.66 | $17.02 | 612627 |
| 2025-06-16 | 17.71 | $17.05 | 388900 |
| 2025-06-13 | 17.77 | $16.88 | 770624 |
| 2025-06-12 | 17.83 | $17.34 | 621721 |
| 2025-06-11 | 17.86 | $17.55 | 522400 |
| 2025-06-10 | 17.87 | $17.82 | 624225 |
| 2025-06-09 | 17.88 | $18.23 | 715408 |
| 2025-06-06 | 17.85 | $18.36 | 1.3M |
| 2025-06-05 | 17.84 | $17.55 | 1.1M |
| 2025-06-04 | 17.87 | $17.53 | 1.4M |
| 2025-06-03 | 17.92 | $17.65 | 1.3M |
| 2025-06-02 | 17.90 | $17.90 | 594600 |
| 2025-05-30 | 17.86 | $17.82 | 604700 |
| 2025-05-29 | 17.81 | $17.43 | 451101 |
| 2025-05-28 | 17.76 | $17.77 | 483747 |
| 2025-05-27 | 17.71 | $18.09 | 1.1M |
| 2025-05-23 | 17.63 | $17.22 | 625718 |
| 2025-05-22 | 17.58 | $17.65 | 441200 |
| 2025-05-21 | 17.51 | $17.85 | 493268 |
| 2025-05-20 | 17.42 | $18.39 | 475620 |
| 2025-05-19 | 17.29 | $18.15 | 325500 |
| 2025-05-16 | 17.17 | $18.20 | 435310 |
| 2025-05-15 | 17.08 | $18.05 | 639600 |
| 2025-05-14 | 16.99 | $17.90 | 633200 |
| 2025-05-13 | 16.92 | $17.85 | 671726 |
| 2025-05-12 | 16.83 | $17.94 | 542912 |
| 2025-05-09 | 16.74 | $17.68 | 621237 |
| 2025-05-08 | 16.66 | $18.08 | 903800 |
| 2025-05-07 | 16.57 | $18.23 | 1.3M |
| 2025-05-06 | 16.41 | $18.47 | 1.8M |
| 2025-05-05 | 16.26 | $17.33 | 972212 |
| 2025-05-02 | 16.20 | $17.13 | 949200 |
| 2025-05-01 | 16.16 | $16.74 | 761751 |
| 2025-04-30 | 16.19 | $16.52 | 597203 |
| 2025-04-29 | 16.20 | $16.74 | 569515 |
| 2025-04-28 | 16.22 | $16.44 | 519947 |
| 2025-04-25 | 16.29 | $16.34 | 396531 |
| 2025-04-24 | 16.37 | $16.25 | 568900 |
| 2025-04-23 | 16.43 | $15.98 | 498945 |
| 2025-04-22 | 16.49 | $15.85 | 477900 |
| 2025-04-21 | 16.56 | $15.77 | 455900 |
| 2025-04-17 | 16.64 | $16.30 | 437100 |
| 2025-04-16 | 16.70 | $16.16 | 523000 |
| 2025-04-15 | 16.77 | $16.52 | 364900 |
| 2025-04-14 | 16.81 | $16.20 | 435500 |
| 2025-04-11 | 16.87 | $16.12 | 676319 |
| 2025-04-10 | 16.91 | $16.04 | 700515 |
| 2025-04-09 | 16.94 | $16.28 | 1.1M |
| 2025-04-08 | 16.95 | $14.99 | 1.6M |
| 2025-04-07 | 17.02 | $15.43 | 1.2M |
| 2025-04-04 | 17.04 | $16.10 | 829700 |
| 2025-04-03 | 17.04 | $16.45 | 506300 |
| 2025-04-02 | 17.01 | $17.31 | 536200 |
| 2025-04-01 | 16.97 | $16.74 | 833200 |
| 2025-03-31 | 16.96 | $17.14 | 1.3M |
| 2025-03-28 | 16.96 | $17.86 | 1.0M |
| 2025-03-27 | 16.94 | $17.89 | 841700 |
| 2025-03-26 | 16.86 | $17.38 | 494100 |
| 2025-03-25 | 16.81 | $17.21 | 445900 |
| 2025-03-24 | 16.73 | $17.26 | 760342 |
| 2025-03-21 | 16.63 | $17.41 | 1.0M |
| 2025-03-20 | 16.51 | $17.41 | 710733 |
| 2025-03-19 | 16.40 | $17.56 | 671400 |
| 2025-03-18 | 16.29 | $17.37 | 693600 |
| 2025-03-17 | 16.20 | $17.48 | 530947 |
| 2025-03-14 | 16.13 | $16.95 | 717027 |
| 2025-03-13 | 16.10 | $16.55 | 1.1M |
| 2025-03-12 | 16.08 | $16.54 | 781201 |
| 2025-03-11 | 16.07 | $16.26 | 1.0M |
| 2025-03-10 | 16.07 | $15.99 | 896700 |
| 2025-03-07 | 16.07 | $16.06 | 727200 |
| 2025-03-06 | 16.09 | $15.87 | 1.1M |
| 2025-03-05 | 16.12 | $16.48 | 597500 |
| 2025-03-04 | 16.11 | $16.46 | 879900 |
| 2025-03-03 | 16.10 | $17.20 | 1.7M |
| 2025-02-28 | 16.07 | $17.53 | 1.2M |
| 2025-02-27 | 16.03 | $16.23 | 1.3M |
| 2025-02-26 | 16.05 | $16.35 | 1.3M |
| 2025-02-25 | 16.06 | $15.64 | 1.2M |
| 2025-02-24 | 16.10 | $15.32 | 988944 |
| 2025-02-21 | 16.16 | $14.92 | 822570 |
| 2025-02-20 | 16.23 | $15.14 | 613438 |
| 2025-02-19 | 16.29 | $15.40 | 854700 |
| 2025-02-18 | 16.32 | $15.54 | 552805 |
| 2025-02-14 | 16.34 | $16.23 | 508500 |
| 2025-02-13 | 16.31 | $16.27 | 394900 |
| 2025-02-12 | 16.28 | $16.22 | 407433 |
| 2025-02-11 | 16.24 | $16.19 | 393000 |
| 2025-02-10 | 16.20 | $16.34 | 587100 |
| 2025-02-07 | 16.14 | $16.08 | 662835 |
| 2025-02-06 | 16.11 | $16.45 | 449000 |
| 2025-02-05 | 16.07 | $16.40 | 314100 |
| 2025-02-04 | 16.03 | $16.29 | 326000 |
| 2025-02-03 | 16.01 | $16.35 | 303030 |
| 2025-01-31 | 15.99 | $16.51 | 322958 |
| 2025-01-30 | 15.97 | $16.80 | 413732 |
| 2025-01-29 | 15.93 | $16.48 | 255600 |
| 2025-01-28 | 15.92 | $16.64 | 359200 |
| 2025-01-27 | 15.91 | $16.45 | 346200 |
| 2025-01-24 | 15.89 | $16.43 | 497300 |
| 2025-01-23 | 15.87 | $16.47 | 636106 |
| 2025-01-22 | 15.85 | $16.22 | 444000 |
| 2025-01-21 | 15.85 | $16.09 | 480449 |
| 2025-01-17 | 15.85 | $15.90 | 528800 |
| 2025-01-16 | 15.89 | $15.53 | 398447 |
| 2025-01-15 | 15.95 | $15.75 | 397000 |
| 2025-01-14 | 16.00 | $15.36 | 474517 |
| 2025-01-13 | 16.09 | $15.42 | 435800 |
| 2025-01-10 | 16.18 | $15.23 | 425019 |
| 2025-01-08 | 16.27 | $15.50 | 684400 |
| 2025-01-07 | 16.34 | $15.49 | 595700 |
| 2025-01-06 | 16.39 | $15.69 | 510000 |
| 2025-01-03 | 16.45 | $15.85 | 474800 |
| 2025-01-02 | 16.51 | $16.02 | 411600 |
| 2024-12-31 | 16.56 | $16.14 | 311814 |
| 2024-12-30 | 16.60 | $15.96 | 407936 |
| 2024-12-27 | 16.64 | $16.22 | 481600 |
| 2024-12-26 | 16.67 | $16.38 | 463138 |
| 2024-12-24 | 16.70 | $16.14 | 146700 |
| 2024-12-23 | 16.74 | $16.05 | 484500 |
| 2024-12-20 | 16.77 | $16.06 | 1.0M |
| 2024-12-19 | 16.78 | $16.13 | 819922 |
| 2024-12-18 | 16.76 | $16.12 | 823802 |
| 2024-12-17 | 16.77 | $16.70 | 737127 |
| 2024-12-16 | 16.76 | $16.73 | 433400 |
| 2024-12-13 | 16.75 | $16.74 | 454500 |
| 2024-12-12 | 16.74 | $17.20 | 726500 |
| 2024-12-11 | 16.72 | $17.17 | 549941 |
| 2024-12-10 | 16.70 | $17.15 | 808506 |
| 2024-12-09 | 16.68 | $16.76 | 783511 |
| 2024-12-06 | 16.66 | $16.63 | 622843 |
| 2024-12-05 | 16.64 | $16.80 | 808228 |
| 2024-12-04 | 16.61 | $17.16 | 635900 |
| 2024-12-03 | 16.52 | $16.87 | 402100 |
| 2024-12-02 | 16.42 | $16.98 | 501034 |
| 2024-11-29 | 16.30 | $16.85 | 230100 |
| 2024-11-27 | 16.20 | $16.86 | 258248 |
| 2024-11-26 | 16.07 | $16.85 | 330000 |
| 2024-11-25 | 15.93 | $17.04 | 462200 |
| 2024-11-22 | 15.82 | $16.69 | 590400 |
| 2024-11-21 | 15.71 | $16.10 | 499128 |
| 2024-11-20 | 15.63 | $15.71 | 591600 |
| 2024-11-19 | 15.56 | $16.33 | 443600 |
| 2024-11-18 | 15.46 | $16.48 | 339778 |
| 2024-11-15 | 15.35 | $16.64 | 478000 |
| 2024-11-14 | 15.26 | $16.57 | 541400 |
| 2024-11-13 | 15.16 | $16.76 | 640600 |
| 2024-11-12 | 15.05 | $16.72 | 381400 |
| 2024-11-11 | 14.94 | $16.71 | 617336 |
| 2024-11-08 | 14.81 | $16.35 | 547600 |
| 2024-11-07 | 14.67 | $16.35 | 855944 |
| 2024-11-06 | 14.53 | $16.22 | 1.2M |
| 2024-11-05 | 14.41 | $15.23 | 526434 |
| 2024-11-04 | 14.35 | $14.88 | 683900 |
| 2024-11-01 | 14.31 | $14.75 | 1.1M |
| 2024-10-31 | 14.30 | $14.85 | 1.8M |
| 2024-10-30 | 14.28 | $14.19 | 1.4M |
| 2024-10-29 | 14.31 | $14.10 | 621316 |
| 2024-10-28 | 14.33 | $14.74 | 434117 |
| 2024-10-25 | 14.31 | $14.53 | 351015 |
| 2024-10-24 | 14.30 | $14.51 | 553238 |
| 2024-10-23 | 14.30 | $14.35 | 447700 |
| 2024-10-22 | 14.31 | $14.33 | 751300 |
| 2024-10-21 | 14.34 | $14.31 | 558100 |
| 2024-10-18 | 14.36 | $14.67 | 861700 |
| 2024-10-17 | 14.37 | $14.55 | 899600 |
| 2024-10-16 | 14.39 | $14.73 | 520711 |
| 2024-10-15 | 14.37 | $14.49 | 518500 |
| 2024-10-14 | 14.37 | $14.00 | 836600 |
| 2024-10-11 | 14.39 | $13.56 | 430210 |
| 2024-10-10 | 14.42 | $13.56 | 424403 |
| 2024-10-09 | 14.43 | $13.90 | 397000 |
| 2024-10-08 | 14.41 | $14.05 | 257500 |
| 2024-10-07 | 14.40 | $14.11 | 742502 |
| 2024-10-04 | 14.39 | $14.51 | 435530 |
| 2024-10-03 | 14.36 | $14.44 | 929300 |
| 2024-10-02 | 14.35 | $14.79 | 547400 |
| 2024-10-01 | 14.31 | $14.50 | 786400 |
| 2024-09-30 | 14.29 | $14.27 | 616428 |
| 2024-09-27 | 14.29 | $14.31 | 528333 |
| 2024-09-26 | 14.29 | $14.66 | 550249 |
| 2024-09-25 | 14.25 | $14.46 | 1.1M |
| 2024-09-24 | 14.23 | $14.89 | 839044 |
| 2024-09-23 | 14.21 | $14.80 | 796100 |
| 2024-09-20 | 14.20 | $14.84 | 813000 |
| 2024-09-19 | 14.16 | $14.94 | 596700 |
| 2024-09-18 | 14.12 | $14.28 | 408322 |
| 2024-09-17 | 14.09 | $14.50 | 384740 |
| 2024-09-16 | 14.06 | $14.44 | 504231 |
| 2024-09-13 | 14.02 | $14.14 | 444600 |
| 2024-09-12 | 14.01 | $13.72 | 562300 |
| 2024-09-11 | 13.98 | $13.62 | 457030 |
| 2024-09-10 | 13.96 | $13.71 | 400718 |
| 2024-09-09 | 13.92 | $13.98 | 676200 |
| 2024-09-06 | 13.90 | $13.88 | 586400 |
| 2024-09-05 | 13.86 | $14.22 | 722000 |
| 2024-09-04 | 13.80 | $13.98 | 685704 |
| 2024-09-03 | 13.77 | $14.07 | 879212 |
| 2024-08-30 | 13.73 | $14.34 | 551600 |
| 2024-08-29 | 13.69 | $14.25 | 711900 |
| 2024-08-28 | 13.70 | $13.90 | 546900 |
| 2024-08-27 | 13.68 | $14.01 | 614920 |
| 2024-08-26 | 13.64 | $14.67 | 484700 |
| 2024-08-23 | 13.55 | $14.50 | 437408 |
| 2024-08-22 | 13.47 | $14.03 | 435026 |
| 2024-08-21 | 13.41 | $14.15 | 542600 |
| 2024-08-20 | 13.34 | $13.67 | 579200 |
| 2024-08-19 | 13.31 | $13.83 | 441600 |
| 2024-08-16 | 13.28 | $13.79 | 501548 |
| 2024-08-15 | 13.25 | $13.86 | 794908 |
| 2024-08-14 | 13.22 | $13.12 | 467300 |
| 2024-08-13 | 13.24 | $13.22 | 604500 |
| 2024-08-12 | 13.26 | $12.99 | 653258 |
| 2024-08-09 | 13.28 | $13.52 | 521500 |
| 2024-08-08 | 13.26 | $13.09 | 602700 |
| 2024-08-07 | 13.25 | $12.94 | 934459 |
| 2024-08-06 | 13.23 | $13.39 | 1.0M |
| 2024-08-05 | 13.20 | $13.30 | 891200 |
| 2024-08-02 | 13.19 | $13.57 | 1.0M |
| 2024-08-01 | 13.17 | $14.51 | 1.8M |
| 2024-07-31 | 13.10 | $13.44 | 1.6M |
| 2024-07-30 | 13.08 | $13.18 | 788648 |
| 2024-07-29 | 13.07 | $12.82 | 759812 |
| 2024-07-26 | 13.06 | $13.05 | 723300 |
| 2024-07-25 | 13.02 | $12.81 | 557800 |
| 2024-07-24 | 12.99 | $12.75 | 694108 |
| 2024-07-23 | 12.93 | $13.04 | 796600 |
| 2024-07-22 | 12.89 | $13.19 | 710188 |
| 2024-07-19 | 12.83 | $13.27 | 967438 |
| 2024-07-18 | 12.74 | $13.12 | 1.3M |
| 2024-07-17 | 12.66 | $13.50 | 1.4M |
| 2024-07-16 | 12.56 | $13.68 | 1.5M |
| 2024-07-15 | 12.44 | $13.48 | 1.8M |
| 2024-07-12 | 12.34 | $13.02 | 960677 |
| 2024-07-11 | 12.26 | $12.86 | 1.5M |
| 2024-07-10 | 12.17 | $12.67 | 869095 |
| 2024-07-09 | 12.09 | $12.72 | 1.2M |
| 2024-07-08 | 12.01 | $13.09 | 1.9M |
| 2024-07-05 | 11.92 | $13.20 | 761863 |
| 2024-07-03 | 11.83 | $13.06 | 534825 |
| 2024-07-02 | 11.74 | $13.13 | 933692 |
| 2024-07-01 | 11.65 | $12.88 | 1.3M |
| 2024-06-28 | 11.58 | $12.73 | 9.9M |
| 2024-06-27 | 11.52 | $12.27 | 1.6M |
| 2024-06-26 | 11.49 | $12.04 | 1.5M |
| 2024-06-25 | 11.46 | $11.73 | 2.0M |
| 2024-06-24 | 11.43 | $12.15 | 1.9M |
| 2024-06-21 | 11.36 | $11.99 | 2.1M |
| 2024-06-20 | 11.30 | $11.54 | 1.3M |
| 2024-06-18 | 11.26 | $11.55 | 1.3M |
| 2024-06-17 | 11.24 | $11.40 | 1.5M |
| 2024-06-14 | 11.23 | $11.27 | 1.4M |
| 2024-06-13 | 11.22 | $11.48 | 837907 |
| 2024-06-12 | 11.21 | $11.40 | 1.2M |
| 2024-06-11 | 11.22 | $11.10 | 900239 |
| 2024-06-10 | 11.22 | $11.02 | 1.0M |
| 2024-06-07 | 11.24 | $11.21 | 1.0M |
| 2024-06-06 | 11.24 | $11.33 | 852594 |
| 2024-06-05 | 11.24 | $11.39 | 954708 |
| 2024-06-04 | 11.24 | $11.17 | 844718 |
| 2024-06-03 | 11.29 | $11.34 | 833966 |
| 2024-05-31 | 11.30 | $11.49 | 1.1M |
| 2024-05-30 | 11.31 | $11.47 | 1.0M |
| 2024-05-29 | 11.47 | $11.69 | 1.3M |
| 2024-05-28 | 11.60 | $11.52 | 1.8M |
| 2024-05-24 | 11.75 | $11.15 | 1.7M |
| 2024-05-23 | 11.91 | $10.67 | 961108 |
| 2024-05-22 | 12.10 | $10.83 | 1.0M |
| 2024-05-21 | 12.27 | $10.80 | 4.2M |
| 2024-05-20 | 12.48 | $11.05 | 966915 |
| 2024-05-17 | 12.65 | $11.19 | 992635 |
| 2024-05-16 | 12.80 | $11.12 | 830225 |
| 2024-05-15 | 12.97 | $11.27 | 1.2M |
| 2024-05-14 | 13.13 | $11.53 | 1.2M |
| 2024-05-13 | 13.28 | $11.24 | 1.6M |
| 2024-05-10 | 13.45 | $11.36 | 956083 |
| 2024-05-09 | 13.60 | $11.26 | 977859 |
| 2024-05-08 | 13.79 | $11.23 | 1.7M |
| 2024-05-07 | 13.99 | $11.50 | 1.7M |
| 2024-05-06 | 14.18 | $12.00 | 1.9M |
| 2024-05-03 | 14.33 | $11.59 | 2.8M |
| 2024-05-02 | 14.49 | $11.69 | 9.7M |
| 2024-05-01 | 14.65 | $14.66 | 1.4M |
| 2024-04-30 | 14.68 | $14.33 | 1.2M |
| 2024-04-29 | 14.75 | $14.52 | 1.6M |
| 2024-04-26 | 14.81 | $14.39 | 967569 |
| 2024-04-25 | 14.88 | $14.43 | 1.1M |
| 2024-04-24 | 14.94 | $14.25 | 1.7M |
| 2024-04-23 | 14.96 | $15.05 | 1.3M |
| 2024-04-22 | 14.97 | $14.41 | 1.0M |
| 2024-04-19 | 15.02 | $14.11 | 1.1M |
| 2024-04-18 | 15.08 | $14.53 | 598449 |
| 2024-04-17 | 15.11 | $14.57 | 923157 |
| 2024-04-16 | 15.14 | $14.40 | 688550 |
| 2024-04-15 | 15.17 | $14.65 | 701756 |
| 2024-04-12 | 15.16 | $14.48 | 736126 |
| 2024-04-11 | 15.15 | $15.10 | 785416 |
| 2024-04-10 | 15.14 | $15.20 | 979868 |
| 2024-04-09 | 15.12 | $15.24 | 963179 |
| 2024-04-08 | 15.10 | $14.95 | 512193 |
| 2024-04-05 | 15.09 | $14.90 | 951494 |
| 2024-04-04 | 15.08 | $14.84 | 751784 |
| 2024-04-03 | 15.03 | $15.33 | 848844 |
| 2024-04-02 | 14.95 | $15.55 | 720198 |
| 2024-04-01 | 14.85 | $15.72 | 907614 |
| 2024-03-28 | 14.75 | $15.79 | 1.2M |
| 2024-03-27 | 14.65 | $15.65 | 1.0M |
| 2024-03-26 | 14.54 | $14.82 | 930705 |
| 2024-03-25 | 14.48 | $15.16 | 829961 |
| 2024-03-22 | 14.38 | $15.31 | 1.3M |
| 2024-03-21 | 14.29 | $15.31 | 1.0M |
| 2024-03-20 | 14.17 | $15.23 | 1.4M |
| 2024-03-19 | 14.14 | $15.10 | 941780 |
| 2024-03-18 | 14.10 | $15.02 | 1.0M |
| 2024-03-15 | 14.06 | $14.56 | 1.2M |
| 2024-03-14 | 14.02 | $14.29 | 2.0M |
| 2024-03-13 | 13.97 | $14.87 | 995020 |
| 2024-03-12 | 13.89 | $14.66 | 858504 |
| 2024-03-11 | 13.84 | $14.85 | 857902 |
| 2024-03-08 | 13.76 | $14.76 | 1.1M |
| 2024-03-07 | 13.69 | $14.73 | 1.3M |
| 2024-03-06 | 13.62 | $13.79 | 646993 |
| 2024-03-05 | 13.58 | $13.80 | 804921 |
| 2024-03-04 | 13.53 | $13.53 | 743649 |
| 2024-03-01 | 13.52 | $13.70 | 1.1M |
| 2024-02-29 | 13.51 | $13.79 | 918954 |
| 2024-02-28 | 13.48 | $13.56 | 874869 |
| 2024-02-27 | 13.46 | $13.64 | 1.3M |
| 2024-02-26 | 13.45 | $13.15 | 1.4M |
| 2024-02-23 | 13.46 | $13.46 | 2.2M |
| 2024-02-22 | 13.44 | $12.94 | 3.4M |
| 2024-02-21 | 13.45 | $14.56 | 2.6M |
| 2024-02-20 | 13.39 | $14.32 | 1.7M |
| 2024-02-16 | 13.34 | $14.20 | 1.8M |
| 2024-02-15 | 13.29 | $13.70 | 913153 |
| 2024-02-14 | 13.25 | $13.44 | 989976 |
| 2024-02-13 | 13.22 | $13.16 | 931542 |
| 2024-02-12 | 13.22 | $13.67 | 660167 |
| 2024-02-09 | 13.20 | $13.39 | 644931 |
| 2024-02-08 | 13.20 | $13.35 | 656980 |
| 2024-02-07 | 13.20 | $13.18 | 719648 |
| 2024-02-06 | 13.22 | $13.08 | 748894 |
| 2024-02-05 | 13.25 | $12.75 | 919841 |
| 2024-02-02 | 13.29 | $13.34 | 718692 |
| 2024-02-01 | 13.28 | $13.54 | 1.9M |
| 2024-01-31 | 13.25 | $13.11 | 1.4M |
| 2024-01-30 | 13.30 | $13.22 | 1.1M |
| 2024-01-29 | 13.35 | $13.49 | 671260 |
| 2024-01-26 | 13.40 | $13.22 | 569902 |
| 2024-01-25 | 13.44 | $13.16 | 560812 |
| 2024-01-24 | 13.50 | $13.11 | 860145 |
| 2024-01-23 | 13.56 | $13.29 | 818183 |
| 2024-01-22 | 13.60 | $13.39 | 720854 |
| 2024-01-19 | 13.62 | $13.14 | 977222 |
| 2024-01-18 | 13.69 | $13.03 | 944396 |
| 2024-01-17 | 13.74 | $12.87 | 890522 |
| 2024-01-16 | 13.80 | $13.00 | 1.4M |
| 2024-01-12 | 13.84 | $13.25 | 1.6M |
| 2024-01-11 | 13.87 | $13.38 | 1.1M |
| 2024-01-10 | 13.85 | $13.51 | 869633 |
| 2024-01-09 | 13.82 | $13.59 | 858965 |
| 2024-01-08 | 13.78 | $13.70 | 750222 |
| 2024-01-05 | 13.74 | $13.42 | 747429 |
| 2024-01-04 | 13.72 | $13.22 | 2.2M |
| 2024-01-03 | 13.72 | $12.93 | 1.9M |
| 2024-01-02 | 13.76 | $14.10 | 1.5M |
| 2023-12-29 | 13.74 | $14.26 | 820573 |
| 2023-12-28 | 13.69 | $14.41 | 916331 |
| 2023-12-27 | 13.63 | $14.10 | 658470 |
| 2023-12-26 | 13.58 | $14.27 | 1.6M |
| 2023-12-22 | 13.54 | $14.24 | 588187 |
| 2023-12-21 | 13.50 | $14.16 | 1.2M |
| 2023-12-20 | 13.45 | $13.88 | 895408 |
| 2023-12-19 | 13.40 | $14.39 | 1.2M |
| 2023-12-18 | 13.32 | $14.09 | 1.8M |
| 2023-12-15 | 13.24 | $14.05 | 1.8M |
| 2023-12-14 | 13.16 | $13.94 | 1.3M |
| 2023-12-13 | 13.08 | $13.78 | 2.8M |
| 2023-12-12 | 13.01 | $12.88 | 986029 |
| 2023-12-11 | 12.93 | $12.99 | 704663 |
| 2023-12-08 | 12.85 | $12.79 | 796385 |
| 2023-12-07 | 12.79 | $12.85 | 1.1M |
| 2023-12-06 | 12.72 | $13.10 | 1.1M |
| 2023-12-05 | 12.64 | $13.12 | 1.5M |
| 2023-12-04 | 12.56 | $13.84 | 1.1M |
| 2023-12-01 | 12.46 | $13.69 | 838630 |
| 2023-11-30 | 12.36 | $13.15 | 1.1M |
| 2023-11-29 | 12.25 | $13.34 | 812597 |
| 2023-11-28 | 12.15 | $13.10 | 633523 |
| 2023-11-27 | 12.05 | $13.34 | 1.2M |
| 2023-11-24 | 11.94 | $13.42 | 522980 |
| 2023-11-22 | 11.83 | $13.20 | 1.5M |
| 2023-11-21 | 11.73 | $12.92 | 1.8M |
| 2023-11-20 | 11.64 | $12.74 | 1.4M |
| 2023-11-17 | 11.56 | $12.54 | 1.1M |
| 2023-11-16 | 11.50 | $12.39 | 1.2M |
| 2023-11-15 | 11.45 | $12.39 | 1.0M |
| 2023-11-14 | 11.39 | $12.40 | 1.4M |
| 2023-11-13 | 11.36 | $11.36 | 1.1M |
| 2023-11-10 | 11.38 | $11.35 | 783705 |
| 2023-11-09 | 11.37 | $11.46 | 1.2M |
| 2023-11-08 | 11.35 | $11.50 | 848952 |
| 2023-11-07 | 11.36 | $11.60 | 928603 |
| 2023-11-06 | 11.38 | $11.53 | 1.4M |
| 2023-11-03 | 11.38 | $11.79 | 1.4M |
| 2023-11-02 | 11.38 | $11.68 | 1.8M |
| 2023-11-01 | 11.37 | $10.93 | 2.9M |
| 2023-10-31 | 11.42 | $11.38 | 1.5M |
| 2023-10-30 | 11.45 | $11.15 | 986522 |
| 2023-10-27 | 11.50 | $11.00 | 932527 |
| 2023-10-26 | 11.58 | $11.30 | 3.1M |
| 2023-10-25 | 11.64 | $11.10 | 815029 |
| 2023-10-24 | 11.71 | $11.22 | 1.2M |
| 2023-10-23 | 11.78 | $11.19 | 942999 |
| 2023-10-20 | 11.86 | $11.31 | 1.4M |
| 2023-10-19 | 11.94 | $11.31 | 1.1M |
| 2023-10-18 | 12.04 | $11.31 | 1.4M |
| 2023-10-17 | 12.15 | $11.73 | 1.5M |
| 2023-10-16 | 12.23 | $11.67 | 1.2M |
| 2023-10-13 | 12.32 | $11.25 | 1.1M |
| 2023-10-12 | 12.44 | $11.11 | 1.1M |
| 2023-10-11 | 12.57 | $11.56 | 913713 |
| 2023-10-10 | 12.68 | $11.98 | 1.8M |
| 2023-10-09 | 12.75 | $11.67 | 1.1M |
| 2023-10-06 | 12.85 | $11.68 | 1.2M |
| 2023-10-05 | 12.95 | $11.62 | 1.1M |
| 2023-10-04 | 13.06 | $11.90 | 2.2M |
| 2023-10-03 | 13.18 | $11.99 | 1.7M |
| 2023-10-02 | 13.30 | $12.06 | 1.2M |
| 2023-09-29 | 13.44 | $12.59 | 986645 |
| 2023-09-28 | 13.56 | $12.61 | 1.5M |
| 2023-09-27 | 13.68 | $12.46 | 2.9M |
| 2023-09-26 | 13.80 | $12.50 | 1.8M |
| 2023-09-25 | 13.90 | $12.85 | 2.0M |
| 2023-09-22 | 13.98 | $13.04 | 2.7M |
| 2023-09-21 | 14.04 | $13.28 | 1.9M |
| 2023-09-20 | 14.11 | $13.41 | 2.5M |
| 2023-09-19 | 14.16 | $13.45 | 2.0M |
| 2023-09-18 | 14.21 | $13.38 | 1.5M |
| 2023-09-15 | 14.26 | $13.65 | 1.4M |
| 2023-09-14 | 14.29 | $13.80 | 1.1M |
| 2023-09-13 | 14.33 | $13.60 | 1.2M |
| 2023-09-12 | 14.40 | $13.45 | 1.6M |
| 2023-09-11 | 14.48 | $13.69 | 1.2M |
| 2023-09-08 | 14.55 | $13.72 | 1.1M |
| 2023-09-07 | 14.59 | $13.75 | 1.5M |
| 2023-09-06 | 14.62 | $14.29 | 1.2M |
| 2023-09-05 | 14.65 | $14.40 | 1.1M |
| 2023-09-01 | 14.70 | $14.86 | 931600 |
| 2023-08-31 | 14.76 | $15.05 | 1.4M |
| 2023-08-30 | 14.81 | $15.05 | 1.8M |
| 2023-08-29 | 14.82 | $14.70 | 1.1M |
| 2023-08-28 | 15.37 | $14.59 | 1.1M |
| 2023-08-25 | 15.94 | $14.38 | 1.1M |
| 2023-08-24 | 16.51 | $14.33 | 1.1M |
| 2023-08-23 | 17.07 | $14.69 | 1.7M |
| 2023-08-22 | 17.64 | $14.36 | 947200 |
| 2023-08-21 | 18.23 | $14.48 | 1.0M |
| 2023-08-18 | 18.82 | $14.28 | 1.4M |
| 2023-08-17 | 19.44 | $14.33 | 1.1M |
| 2023-08-16 | 20.03 | $14.62 | 1.1M |
| 2023-08-15 | 20.63 | $14.88 | 1.3M |
| 2023-08-14 | 21.21 | $15.16 | 1.5M |
| 2023-08-11 | 21.78 | $15.13 | 2.0M |
| 2023-08-10 | 22.37 | $14.40 | 2.5M |
| 2023-08-09 | 23.03 | $14.40 | 1.9M |
| 2023-08-08 | 23.68 | $14.85 | 2.1M |
| 2023-08-07 | 24.29 | $15.40 | 2.4M |
| 2023-08-04 | 24.87 | $16.09 | 3.3M |
| 2023-08-03 | 25.40 | $16.08 | 8.1M |
| 2023-08-02 | 25.94 | $15.20 | 20.5M |
| 2023-08-01 | 26.52 | $25.83 | 902300 |
| 2023-07-31 | 26.57 | $25.87 | 649900 |
| 2023-07-28 | 26.63 | $25.81 | 370200 |
| 2023-07-27 | 26.64 | $25.58 | 510100 |
| 2023-07-26 | 26.65 | $26.09 | 400600 |
| 2023-07-25 | 26.63 | $26.09 | 524500 |
| 2023-07-24 | 26.63 | $26.28 | 437400 |
| 2023-07-21 | 26.61 | $26.62 | 327800 |
| 2023-07-20 | 26.57 | $26.30 | 319300 |
| 2023-07-19 | 26.55 | $26.57 | 377100 |
| 2023-07-18 | 26.52 | $26.36 | 484600 |
| 2023-07-17 | 26.54 | $26.66 | 492500 |
| 2023-07-14 | 26.53 | $26.90 | 303500 |
| 2023-07-13 | 26.50 | $27.59 | 259500 |
| 2023-07-12 | 26.46 | $27.40 | 272400 |
| 2023-07-11 | 26.45 | $27.13 | 323500 |
| 2023-07-10 | 26.43 | $27.02 | 498500 |
| 2023-07-07 | 26.43 | $26.70 | 382300 |
| 2023-07-06 | 26.46 | $26.72 | 942200 |
| 2023-07-05 | 26.45 | $26.91 | 536600 |
| 2023-07-03 | 26.39 | $26.80 | 141800 |
| 2023-06-30 | 26.32 | $27.06 | 446900 |
| 2023-06-29 | 26.20 | $26.02 | 306900 |
| 2023-06-28 | 26.14 | $25.76 | 418800 |
| 2023-06-27 | 26.05 | $25.77 | 308000 |
| 2023-06-26 | 25.95 | $26.00 | 287900 |
| 2023-06-23 | 25.86 | $25.85 | 463000 |
| 2023-06-22 | 25.80 | $25.93 | 261700 |
| 2023-06-21 | 25.76 | $25.87 | 443400 |
| 2023-06-20 | 25.77 | $26.03 | 376500 |
| 2023-06-16 | 25.78 | $26.58 | 352900 |
| 2023-06-15 | 25.81 | $26.59 | 355500 |
| 2023-06-14 | 25.86 | $26.30 | 592500 |
| 2023-06-13 | 25.94 | $26.74 | 494900 |
| 2023-06-12 | 26.03 | $27.15 | 454500 |
| 2023-06-09 | 26.09 | $26.89 | 385100 |
| 2023-06-08 | 26.14 | $26.91 | 632000 |
| 2023-06-07 | 26.20 | $27.22 | 891400 |
| 2023-06-06 | 26.21 | $26.58 | 883200 |
| 2023-06-05 | 26.29 | $25.79 | 754500 |
| 2023-06-02 | 26.41 | $25.41 | 701200 |
| 2023-06-01 | 26.58 | $24.65 | 694900 |
| 2023-05-31 | 26.85 | $24.83 | 1.5M |
| 2023-05-30 | 27.12 | $23.91 | 717200 |
| 2023-05-26 | 27.46 | $23.77 | 641600 |
| 2023-05-25 | 27.81 | $24.27 | 1.0M |
| 2023-05-24 | 28.15 | $24.51 | 998700 |
| 2023-05-23 | 28.46 | $25.21 | 663300 |
| 2023-05-22 | 28.73 | $25.99 | 852100 |
| 2023-05-19 | 28.97 | $26.38 | 861700 |
| 2023-05-18 | 29.20 | $27.09 | 1.1M |
| 2023-05-17 | 29.37 | $27.63 | 559200 |
| 2023-05-16 | 29.51 | $27.94 | 454100 |
| 2023-05-15 | 29.63 | $28.47 | 445900 |
| 2023-05-12 | 29.73 | $28.28 | 581800 |
| 2023-05-11 | 29.81 | $28.01 | 384700 |
| 2023-05-10 | 29.92 | $28.10 | 750500 |
| 2023-05-09 | 30.03 | $27.40 | 1.2M |
| 2023-05-08 | 30.19 | $28.13 | 564700 |
| 2023-05-05 | 30.27 | $28.20 | 632500 |
| 2023-05-04 | 30.34 | $28.91 | 745600 |
| 2023-05-03 | 30.38 | $29.95 | 765200 |
| 2023-05-02 | 30.40 | $30.28 | 637000 |
| 2023-05-01 | 30.40 | $30.67 | 669600 |
| 2023-04-28 | 30.38 | $30.70 | 576200 |
| 2023-04-27 | 30.32 | $31.22 | 551200 |
| 2023-04-26 | 30.20 | $30.68 | 491800 |
| 2023-04-25 | 30.09 | $30.56 | 359000 |
| 2023-04-24 | 29.97 | $30.79 | 246700 |
| 2023-04-21 | 29.84 | $30.95 | 421000 |
| 2023-04-20 | 29.70 | $30.56 | 302100 |
| 2023-04-19 | 29.57 | $30.37 | 333300 |
| 2023-04-18 | 29.49 | $30.43 | 352700 |
| 2023-04-17 | 29.36 | $30.40 | 324900 |
| 2023-04-14 | 29.24 | $29.91 | 393200 |
| 2023-04-13 | 29.16 | $30.25 | 488400 |
| 2023-04-12 | 29.06 | $30.21 | 381000 |
| 2023-04-11 | 28.96 | $30.53 | 297800 |
| 2023-04-10 | 28.79 | $29.88 | 426000 |
| 2023-04-06 | 28.66 | $29.47 | 418600 |
| 2023-04-05 | 28.60 | $29.83 | 784400 |
| 2023-04-04 | 28.54 | $30.27 | 527200 |
| 2023-04-03 | 28.45 | $30.31 | 408700 |
| 2023-03-31 | 28.36 | $30.31 | 563700 |
| 2023-03-30 | 28.28 | $29.50 | 548900 |
| 2023-03-29 | 28.22 | $28.77 | 306800 |
| 2023-03-28 | 28.18 | $28.52 | 562600 |
| 2023-03-27 | 28.16 | $28.22 | 357600 |
| 2023-03-24 | 28.16 | $28.17 | 363400 |
| 2023-03-23 | 28.15 | $28.08 | 446500 |
| 2023-03-22 | 28.14 | $27.93 | 380500 |
| 2023-03-21 | 28.13 | $28.74 | 393500 |
| 2023-03-20 | 28.09 | $27.98 | 337400 |
| 2023-03-17 | 28.13 | $27.82 | 412700 |
| 2023-03-16 | 28.20 | $28.50 | 400100 |
| 2023-03-15 | 28.25 | $28.11 | 454600 |
| 2023-03-14 | 28.30 | $28.26 | 388700 |
| 2023-03-13 | 28.33 | $27.20 | 320500 |
| 2023-03-10 | 28.40 | $27.30 | 352800 |
| 2023-03-09 | 28.46 | $28.16 | 279300 |
| 2023-03-08 | 28.48 | $28.66 | 311900 |
| 2023-03-07 | 28.49 | $28.37 | 498900 |
| 2023-03-06 | 28.49 | $28.55 | 322800 |
| 2023-03-03 | 28.52 | $28.79 | 481900 |
| 2023-03-02 | 28.57 | $28.20 | 363000 |
| 2023-03-01 | 28.64 | $28.10 | 536400 |
| 2023-02-28 | 28.70 | $27.98 | 619900 |
| 2023-02-27 | 28.73 | $28.35 | 523000 |
| 2023-02-24 | 28.76 | $27.97 | 518200 |
| 2023-02-23 | 28.77 | $27.82 | 795400 |
| 2023-02-22 | 28.77 | $27.78 | 1.0M |
| 2023-02-21 | 28.76 | $27.97 | 686100 |
| 2023-02-17 | 28.76 | $28.71 | 444800 |
| 2023-02-16 | 28.70 | $29.28 | 418000 |
| 2023-02-15 | 28.60 | $29.50 | 380800 |
| 2023-02-14 | 28.53 | $29.07 | 407700 |
| 2023-02-13 | 28.49 | $28.80 | 365300 |
| 2023-02-10 | 28.47 | $28.56 | 492900 |
| 2023-02-09 | 28.44 | $28.48 | 353900 |
| 2023-02-08 | 28.42 | $28.69 | 334000 |
| 2023-02-07 | 28.38 | $28.73 | 504900 |
| 2023-02-06 | 28.31 | $28.47 | 496700 |
| 2023-02-03 | 28.22 | $29.17 | 404000 |
| 2023-02-02 | 28.10 | $29.86 | 338100 |
| 2023-02-01 | 27.98 | $29.53 | 415200 |
| 2023-01-31 | 27.87 | $29.19 | 426000 |
| 2023-01-30 | 27.78 | $28.68 | 383500 |
| 2023-01-27 | 27.71 | $28.95 | 741300 |
| 2023-01-26 | 27.59 | $28.06 | 329400 |
| 2023-01-25 | 27.52 | $27.94 | 405900 |
| 2023-01-24 | 27.46 | $27.60 | 367400 |
| 2023-01-23 | 27.42 | $28.02 | 691800 |
| 2023-01-20 | 27.39 | $27.35 | 1.8M |
| 2023-01-19 | 27.37 | $27.37 | 295100 |
| 2023-01-18 | 27.33 | $28.10 | 469500 |
| 2023-01-17 | 27.28 | $28.33 | 382600 |
| 2023-01-13 | 27.22 | $28.26 | 382300 |
| 2023-01-12 | 27.21 | $27.98 | 669000 |
| 2023-01-11 | 27.24 | $28.15 | 673600 |
| 2023-01-10 | 27.31 | $27.78 | 285800 |
| 2023-01-09 | 27.39 | $27.31 | 906700 |
| 2023-01-06 | 27.51 | $26.79 | 826700 |
| 2023-01-05 | 27.64 | $26.76 | 756000 |
| 2023-01-04 | 27.78 | $27.37 | 488100 |
| 2023-01-03 | 27.91 | $27.46 | 582300 |
| 2022-12-30 | 28.09 | $27.31 | 354800 |
| 2022-12-29 | 28.25 | $27.24 | 313200 |
| 2022-12-28 | 28.41 | $26.55 | 348100 |
| 2022-12-27 | 28.57 | $26.66 | 325400 |
| 2022-12-23 | 28.72 | $26.77 | 265200 |
| 2022-12-22 | 28.92 | $26.90 | 318800 |
| 2022-12-21 | 29.11 | $27.39 | 413900 |
| 2022-12-20 | 29.29 | $26.90 | 729100 |
| 2022-12-19 | 29.48 | $26.67 | 453300 |
| 2022-12-16 | 29.68 | $26.97 | 1.0M |
| 2022-12-15 | 29.86 | $27.19 | 683500 |
| 2022-12-14 | 30.06 | $28.07 | 460000 |
| 2022-12-13 | 30.21 | $28.51 | 927300 |
| 2022-12-12 | 30.38 | $29.60 | 227200 |
| 2022-12-09 | 30.48 | $29.47 | 407100 |
| 2022-12-08 | 30.58 | $29.58 | 341500 |
| 2022-12-07 | 30.59 | $29.36 | 481200 |
| 2022-12-06 | 30.64 | $29.70 | 331800 |
| 2022-12-05 | 30.67 | $29.97 | 506600 |
| 2022-12-02 | 30.68 | $31.00 | 276300 |
| 2022-12-01 | 30.66 | $30.55 | 749200 |
| 2022-11-30 | 30.67 | $30.41 | 476300 |
| 2022-11-29 | 30.73 | $29.70 | 431000 |
| 2022-11-28 | 30.85 | $29.65 | 633300 |
| 2022-11-25 | 30.94 | $30.80 | 373700 |
| 2022-11-23 | 30.94 | $30.77 | 329200 |
| 2022-11-22 | 30.90 | $30.96 | 483500 |
| 2022-11-21 | 30.97 | $30.57 | 272600 |
| 2022-11-18 | 31.07 | $30.81 | 474300 |
| 2022-11-17 | 31.10 | $30.50 | 285900 |
| 2022-11-16 | 31.12 | $31.26 | 375100 |
| 2022-11-15 | 31.15 | $31.10 | 624900 |
| 2022-11-14 | 31.21 | $31.85 | 755300 |
| 2022-11-11 | 31.17 | $31.49 | 365500 |
| 2022-11-10 | 31.10 | $31.52 | 560700 |
| 2022-11-09 | 31.03 | $29.90 | 512100 |
| 2022-11-08 | 31.04 | $30.25 | 598700 |
| 2022-11-07 | 31.03 | $30.27 | 614000 |
| 2022-11-04 | 31.01 | $30.26 | 832400 |
| 2022-11-03 | 30.96 | $30.54 | 623900 |
| 2022-11-02 | 30.95 | $30.81 | 698400 |
| 2022-11-01 | 30.95 | $31.63 | 618300 |
| 2022-10-31 | 30.88 | $31.98 | 815500 |
| 2022-10-28 | 30.73 | $31.56 | 1.3M |
| 2022-10-27 | 30.55 | $30.80 | 1.3M |
| 2022-10-26 | 30.44 | $29.96 | 1.8M |
| 2022-10-25 | 30.43 | $32.27 | 1.4M |
| 2022-10-24 | 30.25 | $32.57 | 1.0M |
| 2022-10-21 | 30.08 | $31.54 | 1.2M |
| 2022-10-20 | 29.99 | $30.93 | 464100 |
| 2022-10-19 | 29.97 | $31.79 | 549300 |
| 2022-10-18 | 29.97 | $32.33 | 660300 |
| 2022-10-17 | 29.96 | $30.99 | 457700 |
| 2022-10-14 | 30.04 | $30.02 | 452600 |
| 2022-10-13 | 30.16 | $30.22 | 804400 |
| 2022-10-12 | 30.30 | $30.16 | 372600 |
| 2022-10-11 | 30.45 | $30.01 | 819100 |
| 2022-10-10 | 30.58 | $29.90 | 698900 |
| 2022-10-07 | 30.80 | $29.22 | 530300 |
| 2022-10-06 | 31.06 | $30.38 | 817200 |
| 2022-10-05 | 31.21 | $30.68 | 377300 |
| 2022-10-04 | 31.33 | $30.38 | 1.0M |
| 2022-10-03 | 31.40 | $28.91 | 543900 |
| 2022-09-30 | 31.53 | $27.98 | 709500 |
| 2022-09-29 | 31.68 | $28.62 | 698200 |
| 2022-09-28 | 31.83 | $29.65 | 731500 |
| 2022-09-27 | 31.88 | $28.77 | 829800 |
| 2022-09-26 | 32.02 | $29.03 | 660300 |
| 2022-09-23 | 32.14 | $29.84 | 845300 |
| 2022-09-22 | 32.28 | $30.48 | 619800 |
| 2022-09-21 | 32.39 | $31.80 | 639900 |
| 2022-09-20 | 32.44 | $32.11 | 525400 |
| 2022-09-19 | 32.48 | $32.71 | 599000 |
| 2022-09-16 | 32.49 | $32.26 | 893200 |
| 2022-09-15 | 32.51 | $33.01 | 852000 |
| 2022-09-14 | 32.47 | $33.22 | 1.4M |
| 2022-09-13 | 32.42 | $32.67 | 4.0M |
| 2022-09-12 | 32.40 | $34.34 | 798800 |
| 2022-09-09 | 32.25 | $34.42 | 694300 |
| 2022-09-08 | 32.09 | $33.41 | 793200 |
| 2022-09-07 | 32.00 | $33.07 | 483100 |
| 2022-09-06 | 31.87 | $31.73 | 248300 |
| 2022-09-02 | 31.85 | $31.52 | 401500 |
| 2022-09-01 | 31.83 | $31.03 | 320200 |
| 2022-08-31 | 31.86 | $31.43 | 512500 |
| 2022-08-30 | 31.90 | $30.73 | 493900 |
| 2022-08-29 | 31.91 | $31.50 | 522800 |
| 2022-08-26 | 31.89 | $31.47 | 403900 |
| 2022-08-25 | 31.84 | $32.60 | 306200 |
| 2022-08-24 | 31.69 | $32.78 | 473500 |
| 2022-08-23 | 31.55 | $32.74 | 525600 |
| 2022-08-22 | 31.37 | $32.91 | 605200 |
| 2022-08-19 | 31.22 | $32.96 | 655200 |
| 2022-08-18 | 31.08 | $32.74 | 417500 |
| 2022-08-17 | 30.96 | $32.10 | 431000 |
| 2022-08-16 | 30.86 | $32.32 | 276000 |
| 2022-08-15 | 30.72 | $32.24 | 452500 |
| 2022-08-12 | 30.54 | $31.36 | 473700 |
| 2022-08-11 | 30.38 | $31.25 | 215100 |
| 2022-08-10 | 30.19 | $31.46 | 305500 |
| 2022-08-09 | 30.01 | $30.62 | 267300 |
| 2022-08-08 | 29.86 | $31.19 | 269400 |
| 2022-08-05 | 29.68 | $31.16 | 456000 |
| 2022-08-04 | 29.53 | $31.65 | 386700 |
| 2022-08-03 | 29.37 | $32.24 | 443200 |
| 2022-08-02 | 29.16 | $30.92 | 250900 |
| 2022-08-01 | 29.02 | $31.08 | 382400 |
| 2022-07-29 | 28.87 | $30.38 | 604300 |
| 2022-07-28 | 28.73 | $29.73 | 887300 |
| 2022-07-27 | 28.64 | $30.04 | 1.3M |
| 2022-07-26 | 28.54 | $29.14 | 575000 |
| 2022-07-25 | 28.53 | $29.75 | 447500 |
| 2022-07-22 | 28.51 | $30.18 | 387800 |
| 2022-07-21 | 28.38 | $30.37 | 343900 |
| 2022-07-20 | 28.23 | $30.13 | 326700 |
| 2022-07-19 | 28.08 | $29.56 | 286700 |
| 2022-07-18 | 27.92 | $28.49 | 260600 |
| 2022-07-15 | 27.78 | $28.27 | 308400 |
| 2022-07-14 | 27.74 | $27.51 | 203100 |
| 2022-07-13 | 27.71 | $27.86 | 244600 |
| 2022-07-12 | 27.67 | $27.53 | 192300 |
| 2022-07-11 | 27.72 | $27.59 | 240500 |
| 2022-07-08 | 27.80 | $28.20 | 329500 |
| 2022-07-07 | 27.87 | $28.44 | 329000 |
| 2022-07-06 | 27.93 | $27.95 | 604600 |
| 2022-07-05 | 28.02 | $28.26 | 666800 |
| 2022-07-01 | 28.10 | $27.97 | 506000 |
| 2022-06-30 | 28.16 | $27.54 | 281700 |
| 2022-06-29 | 28.22 | $28.03 | 354000 |
| 2022-06-28 | 28.27 | $28.11 | 279400 |
| 2022-06-27 | 28.33 | $28.87 | 454600 |
| 2022-06-24 | 28.32 | $29.36 | 666400 |
| 2022-06-23 | 28.20 | $27.53 | 355500 |
| 2022-06-22 | 28.15 | $27.44 | 324200 |
| 2022-06-21 | 28.09 | $27.06 | 481700 |
| 2022-06-17 | 28.09 | $26.39 | 537000 |
| 2022-06-16 | 28.09 | $25.69 | 478700 |
| 2022-06-15 | 28.08 | $27.41 | 542500 |
| 2022-06-14 | 28.07 | $27.01 | 234900 |
| 2022-06-13 | 28.02 | $27.01 | 323400 |
| 2022-06-10 | 27.99 | $28.60 | 393100 |
| 2022-06-09 | 27.83 | $29.15 | 391500 |
| 2022-06-08 | 27.63 | $29.53 | 354100 |
| 2022-06-07 | 27.41 | $29.76 | 372600 |
| 2022-06-06 | 27.23 | $29.74 | 376600 |
| 2022-06-03 | 27.10 | $29.78 | 268000 |
| 2022-06-02 | 26.98 | $29.12 | 241700 |
| 2022-06-01 | 26.96 | $28.83 | 788600 |
| 2022-05-31 | 26.94 | $28.94 | 347100 |
| 2022-05-27 | 26.92 | $29.39 | 200300 |
| 2022-05-26 | 26.84 | $28.62 | 410100 |
| 2022-05-25 | 26.85 | $27.06 | 304600 |
| 2022-05-24 | 26.85 | $26.44 | 243300 |
| 2022-05-23 | 26.83 | $26.33 | 356500 |
| 2022-05-20 | 26.86 | $26.92 | 712000 |
| 2022-05-19 | 26.82 | $26.37 | 462900 |
| 2022-05-18 | 26.82 | $25.55 | 682900 |
| 2022-05-17 | 26.90 | $27.30 | 290100 |
| 2022-05-16 | 26.88 | $26.00 | 247400 |
| 2022-05-13 | 26.89 | $26.39 | 380500 |
| 2022-05-12 | 26.90 | $25.28 | 538200 |
| 2022-05-11 | 26.97 | $25.19 | 456500 |
| 2022-05-10 | 26.99 | $25.25 | 495500 |
| 2022-05-09 | 27.02 | $26.12 | 1.2M |
| 2022-05-06 | 27.05 | $27.18 | 357400 |
| 2022-05-05 | 27.02 | $27.24 | 304400 |
| 2022-05-04 | 26.99 | $28.74 | 503300 |
| 2022-05-03 | 26.91 | $28.53 | 416100 |
| 2022-05-02 | 26.82 | $28.40 | 475400 |
| 2022-04-29 | 26.71 | $27.89 | 551600 |
| 2022-04-28 | 26.63 | $28.74 | 756500 |
| 2022-04-27 | 26.54 | $27.09 | 1.0M |
| 2022-04-26 | 26.58 | $26.04 | 465400 |
| 2022-04-25 | 26.62 | $27.05 | 475200 |
| 2022-04-22 | 26.63 | $26.02 | 254500 |
| 2022-04-21 | 26.69 | $26.31 | 366200 |
| 2022-04-20 | 26.73 | $27.28 | 271400 |
| 2022-04-19 | 26.77 | $26.83 | 375300 |
| 2022-04-18 | 26.80 | $26.19 | 261500 |
| 2022-04-14 | 26.91 | $26.65 | 407500 |
| 2022-04-13 | 27.01 | $26.56 | 302300 |
| 2022-04-12 | 27.06 | $25.77 | 278700 |
| 2022-04-11 | 27.09 | $25.85 | 269900 |
| 2022-04-08 | 27.08 | $26.63 | 245800 |
| 2022-04-07 | 27.05 | $26.59 | 455800 |
| 2022-04-06 | 27.07 | $26.62 | 549100 |
| 2022-04-05 | 27.12 | $27.06 | 344300 |
| 2022-04-04 | 27.08 | $26.80 | 505900 |
| 2022-04-01 | 27.01 | $26.19 | 448600 |
| 2022-03-31 | 27.06 | $26.28 | 225300 |
| 2022-03-30 | 27.15 | $27.06 | 176000 |
| 2022-03-29 | 27.25 | $27.75 | 246300 |
| 2022-03-28 | 27.29 | $26.93 | 364500 |
| 2022-03-25 | 27.41 | $27.17 | 529000 |
| 2022-03-24 | 27.51 | $27.18 | 321800 |
| 2022-03-23 | 27.58 | $27.30 | 209500 |
| 2022-03-22 | 27.59 | $27.92 | 331200 |
| 2022-03-21 | 27.61 | $27.49 | 516900 |
| 2022-03-18 | 27.68 | $28.42 | 531600 |
| 2022-03-17 | 27.74 | $28.58 | 570900 |
| 2022-03-16 | 27.87 | $27.56 | 266400 |
| 2022-03-15 | 28.00 | $26.42 | 299000 |
| 2022-03-14 | 28.16 | $25.67 | 410200 |
| 2022-03-11 | 28.37 | $26.07 | 366700 |
| 2022-03-10 | 28.57 | $26.93 | 259700 |
| 2022-03-09 | 28.72 | $27.59 | 449200 |
| 2022-03-08 | 28.80 | $26.37 | 675500 |
| 2022-03-07 | 28.92 | $25.36 | 752700 |
| 2022-03-04 | 29.05 | $27.15 | 1.1M |
| 2022-03-03 | 29.09 | $28.09 | 352500 |
| 2022-03-02 | 29.13 | $29.00 | 363700 |
| 2022-03-01 | 29.13 | $28.63 | 465900 |
| 2022-02-28 | 29.11 | $29.37 | 437800 |
| 2022-02-25 | 29.02 | $29.01 | 808700 |
| 2022-02-24 | 28.89 | $28.62 | 933600 |
| 2022-02-23 | 28.85 | $27.45 | 436600 |
| 2022-02-22 | 28.89 | $28.40 | 412600 |
| 2022-02-18 | 28.93 | $28.83 | 558300 |
| 2022-02-17 | 28.95 | $29.77 | 907100 |
| 2022-02-16 | 28.98 | $31.11 | 665000 |
| 2022-02-15 | 28.98 | $30.12 | 780800 |
| 2022-02-14 | 29.06 | $29.69 | 481600 |
| 2022-02-11 | 29.16 | $29.80 | 481300 |
| 2022-02-10 | 29.29 | $30.09 | 480500 |
| 2022-02-09 | 29.42 | $30.04 | 449200 |
| 2022-02-08 | 29.54 | $29.18 | 216200 |
| 2022-02-07 | 29.60 | $28.67 | 418800 |
| 2022-02-04 | 29.75 | $28.06 | 486000 |
| 2022-02-03 | 29.99 | $27.83 | 284700 |
| 2022-02-02 | 30.25 | $28.85 | 363400 |
| 2022-02-01 | 30.48 | $29.07 | 608200 |
| 2022-01-31 | 30.70 | $28.25 | 892300 |
| 2022-01-28 | 30.97 | $27.51 | 481200 |
| 2022-01-27 | 31.27 | $26.39 | 550800 |
| 2022-01-26 | 31.61 | $27.86 | 425700 |
| 2022-01-25 | 31.87 | $28.23 | 589200 |
| 2022-01-24 | 32.14 | $29.26 | 1.3M |
| 2022-01-21 | 32.34 | $29.23 | 565900 |
| 2022-01-20 | 32.50 | $30.37 | 615300 |
| 2022-01-19 | 32.56 | $31.13 | 481000 |
| 2022-01-18 | 32.54 | $31.75 | 442400 |
| 2022-01-14 | 32.59 | $31.72 | 402500 |
| 2022-01-13 | 32.66 | $32.23 | 299900 |
| 2022-01-12 | 32.73 | $32.76 | 226900 |
| 2022-01-11 | 32.74 | $32.38 | 462800 |
| 2022-01-10 | 32.74 | $30.54 | 634200 |
| 2022-01-07 | 32.86 | $31.54 | 453300 |
| 2022-01-06 | 32.91 | $32.81 | 657100 |
| 2022-01-05 | 32.90 | $33.15 | 557900 |
| 2022-01-04 | 32.86 | $33.36 | 656400 |
| 2022-01-03 | 32.81 | $33.58 | 232000 |
| 2021-12-31 | 32.68 | $33.62 | 302900 |
| 2021-12-30 | 32.61 | $33.40 | 219200 |
| 2021-12-29 | 32.46 | $33.37 | 228400 |
| 2021-12-28 | 32.34 | $33.02 | 227200 |
| 2021-12-27 | 32.26 | $33.61 | 346900 |
| 2021-12-23 | 32.13 | $33.30 | 340900 |
| 2021-12-22 | 32.05 | $32.31 | 267600 |
| 2021-12-21 | 32.03 | $31.64 | 437200 |
| 2021-12-20 | 32.03 | $30.63 | 975800 |
| 2021-12-17 | 32.07 | $32.91 | 704100 |
| 2021-12-16 | 32.00 | $32.97 | 789900 |
| 2021-12-15 | 31.94 | $33.79 | 498700 |
| 2021-12-14 | 31.85 | $32.83 | 638900 |
| 2021-12-13 | 31.80 | $32.47 | 906200 |
| 2021-12-10 | 31.79 | $32.84 | 386100 |
| 2021-12-09 | 31.73 | $32.49 | 266800 |
| 2021-12-08 | 31.65 | $32.72 | 271900 |
| 2021-12-07 | 31.58 | $32.43 | 297700 |
| 2021-12-06 | 31.53 | $32.29 | 451200 |
| 2021-12-03 | 31.53 | $31.04 | 730000 |
| 2021-12-02 | 31.52 | $32.07 | 856900 |
| 2021-12-01 | 31.51 | $30.56 | 672200 |
| 2021-11-30 | 31.62 | $30.86 | 641600 |
| 2021-11-29 | 31.71 | $31.44 | 291400 |
| 2021-11-26 | 31.76 | $30.97 | 152000 |
| 2021-11-24 | 31.74 | $31.79 | 347500 |
| 2021-11-23 | 31.61 | $31.82 | 366900 |
| 2021-11-22 | 31.58 | $31.77 | 292200 |
| 2021-11-19 | 31.57 | $31.39 | 262400 |
| 2021-11-18 | 31.61 | $31.47 | 210400 |
| 2021-11-17 | 31.58 | $31.81 | 202200 |
| 2021-11-16 | 31.47 | $31.91 | 259200 |
| 2021-11-15 | 31.37 | $31.93 | 288600 |
| 2021-11-12 | 31.27 | $32.23 | 329900 |
| 2021-11-11 | 31.12 | $31.62 | 239100 |
| 2021-11-10 | 30.98 | $30.87 | 232500 |
| 2021-11-09 | 30.86 | $31.36 | 232500 |
| 2021-11-08 | 30.71 | $31.47 | 339500 |
| 2021-11-05 | 30.55 | $32.13 | 769500 |
| 2021-11-04 | 30.38 | $31.01 | 339000 |
| 2021-11-03 | 30.28 | $31.81 | 629000 |
| 2021-11-02 | 30.11 | $32.81 | 393100 |
| 2021-11-01 | 29.91 | $32.51 | 770600 |
| 2021-10-29 | 29.72 | $32.47 | 922900 |
| 2021-10-28 | 29.54 | $30.54 | 1.4M |
| 2021-10-27 | 29.45 | $29.32 | 1.6M |
| 2021-10-26 | 29.41 | $31.17 | 777300 |
| 2021-10-25 | 29.30 | $31.64 | 345700 |
| 2021-10-22 | 29.19 | $32.16 | 622600 |
| 2021-10-21 | 29.08 | $30.77 | 556700 |
| 2021-10-20 | 29.06 | $29.69 | 801600 |
| 2021-10-19 | 29.08 | $29.79 | 204300 |
| 2021-10-18 | 29.08 | $29.97 | 378200 |
| 2021-10-15 | 29.07 | $29.26 | 328600 |
| 2021-10-14 | 29.10 | $28.86 | 237200 |
| 2021-10-13 | 29.16 | $28.53 | 161700 |
| 2021-10-12 | 29.23 | $28.26 | 137700 |
| 2021-10-11 | 29.33 | $28.35 | 153400 |
| 2021-10-08 | 29.45 | $28.77 | 171200 |
| 2021-10-07 | 29.55 | $28.98 | 210600 |
| 2021-10-06 | 29.62 | $28.40 | 214000 |
| 2021-10-05 | 29.72 | $28.77 | 455700 |
| 2021-10-04 | 29.80 | $28.66 | 454400 |
| 2021-10-01 | 29.88 | $28.85 | 326700 |
| 2021-09-30 | 29.95 | $28.89 | 346100 |
| 2021-09-29 | 29.98 | $28.52 | 139500 |
| 2021-09-28 | 30.05 | $28.94 | 245300 |
| 2021-09-27 | 30.09 | $29.43 | 128600 |
| 2021-09-24 | 30.09 | $29.93 | 290100 |
| 2021-09-23 | 30.07 | $30.35 | 158500 |
| 2021-09-22 | 30.02 | $30.16 | 366000 |
| 2021-09-21 | 29.98 | $29.76 | 316100 |
| 2021-09-20 | 29.93 | $29.73 | 471900 |
| 2021-09-17 | 29.85 | $29.78 | 1.1M |
| 2021-09-16 | 29.73 | $30.13 | 273200 |
| 2021-09-15 | 29.62 | $29.89 | 362700 |
| 2021-09-14 | 29.49 | $30.30 | 295600 |
| 2021-09-13 | 29.39 | $30.66 | 263800 |
| 2021-09-10 | 29.29 | $30.96 | 722100 |
| 2021-09-09 | 29.18 | $30.29 | 367100 |
| 2021-09-08 | 29.14 | $30.37 | 788400 |
| 2021-09-07 | 29.06 | $30.43 | 638400 |
| 2021-09-03 | 28.98 | $30.18 | 466400 |
| 2021-09-02 | 28.91 | $30.22 | 386100 |
| 2021-09-01 | 28.86 | $29.56 | 418100 |
| 2021-08-31 | 28.93 | $29.88 | 492300 |
| 2021-08-30 | 28.98 | $29.72 | 439100 |
| 2021-08-27 | 29.07 | $29.50 | 512500 |
| 2021-08-26 | 29.18 | $29.44 | 377900 |
| 2021-08-25 | 29.30 | $29.47 | 548600 |
| 2021-08-24 | 29.40 | $29.38 | 777100 |
| 2021-08-23 | 29.46 | $28.76 | 683100 |
| 2021-08-20 | 29.58 | $28.14 | 717500 |
| 2021-08-19 | 29.72 | $27.41 | 741500 |
| 2021-08-18 | 29.87 | $27.88 | 980600 |
| 2021-08-17 | 29.99 | $27.27 | 901900 |
| 2021-08-16 | 30.10 | $28.34 | 506100 |
| 2021-08-13 | 30.10 | $28.60 | 1.3M |
| 2021-08-12 | 30.10 | $28.69 | 644500 |
| 2021-08-11 | 30.15 | $29.56 | 630700 |
| 2021-08-10 | 30.12 | $28.83 | 663500 |
| 2021-08-09 | 30.12 | $28.68 | 1.6M |
| 2021-08-06 | 30.17 | $28.87 | 2.6M |
| 2021-08-05 | 30.19 | $29.25 | 7.2M |
| 2021-08-04 | 30.13 | $30.95 | 937200 |
| 2021-08-03 | 30.01 | $30.80 | 1.4M |
| 2021-08-02 | 29.96 | $31.55 | 345000 |
| 2021-07-30 | 29.91 | $31.82 | 603900 |
| 2021-07-29 | 29.85 | $31.75 | 1.1M |
| 2021-07-28 | 29.80 | $31.41 | 891300 |
| 2021-07-27 | 29.75 | $30.73 | 579400 |
| 2021-07-26 | 29.70 | $30.97 | 273000 |
| 2021-07-23 | 29.70 | $30.97 | 367300 |
| 2021-07-22 | 29.63 | $30.47 | 217900 |
| 2021-07-21 | 29.58 | $30.21 | 252300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.62
2026-07-17
Close Price
$15.22
Vol: 607812
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.43
Average
20.68
Maximum
32.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.62 | $15.22 | 607812 |
| 2026-07-16 | 14.55 | $15.48 | 653100 |
| 2026-07-15 | 14.46 | $14.96 | 926300 |
| 2026-07-14 | 14.40 | $15.48 | 476300 |
| 2026-07-13 | 14.29 | $15.31 | 574100 |
| 2026-07-10 | 14.18 | $15.50 | 817246 |
| 2026-07-09 | 14.05 | $15.29 | 748565 |
| 2026-07-08 | 13.91 | $14.82 | 935836 |
| 2026-07-07 | 13.82 | $15.13 | 695900 |
| 2026-07-06 | 13.68 | $15.08 | 1.4M |
| 2026-07-02 | 13.53 | $14.47 | 2.2M |
| 2026-07-01 | 13.43 | $14.11 | 1.3M |
| 2026-06-30 | 13.36 | $13.94 | 854005 |
| 2026-06-29 | 13.30 | $13.97 | 738435 |
| 2026-06-26 | 13.23 | $14.07 | 2.3M |
| 2026-06-25 | 13.14 | $13.54 | 620539 |
| 2026-06-24 | 13.10 | $13.19 | 793300 |
| 2026-06-23 | 13.09 | $12.45 | 811326 |
| 2026-06-22 | 13.16 | $12.27 | 738520 |
| 2026-06-18 | 13.26 | $12.68 | 1.0M |
| 2026-06-17 | 13.32 | $12.55 | 1.1M |
| 2026-06-16 | 13.40 | $13.36 | 846045 |
| 2026-06-15 | 13.40 | $13.46 | 1.0M |
| 2026-06-12 | 13.39 | $13.43 | 1.3M |
| 2026-06-11 | 13.39 | $13.83 | 1.9M |
| 2026-06-10 | 13.34 | $13.54 | 1.6M |
| 2026-06-09 | 13.32 | $13.21 | 943135 |
| 2026-06-08 | 13.33 | $13.47 | 706400 |
| 2026-06-05 | 13.32 | $13.00 | 778410 |
| 2026-06-04 | 13.35 | $12.89 | 1.2M |
| 2026-06-03 | 13.40 | $12.78 | 951400 |
| 2026-06-02 | 13.47 | $13.29 | 1.0M |
| 2026-06-01 | 13.49 | $13.58 | 992500 |
| 2026-05-29 | 13.48 | $13.84 | 813300 |
| 2026-05-28 | 13.44 | $14.19 | 881535 |
| 2026-05-27 | 13.36 | $14.22 | 1.2M |
| 2026-05-26 | 13.27 | $13.70 | 1.1M |
| 2026-05-22 | 13.23 | $13.77 | 1.2M |
| 2026-05-21 | 13.17 | $13.48 | 4.8M |
| 2026-05-20 | 13.14 | $12.99 | 4.4M |
| 2026-05-19 | 13.15 | $13.23 | 2.0M |
| 2026-05-18 | 13.14 | $14.24 | 3.1M |
| 2026-05-15 | 13.03 | $13.00 | 1.2M |
| 2026-05-14 | 13.03 | $12.54 | 1.3M |
| 2026-05-13 | 13.08 | $12.68 | 1.4M |
| 2026-05-12 | 13.12 | $12.84 | 1.7M |
| 2026-05-11 | 13.15 | $13.25 | 1.3M |
| 2026-05-08 | 13.14 | $13.41 | 1.4M |
| 2026-05-07 | 13.11 | $13.75 | 1.1M |
| 2026-05-06 | 13.05 | $13.33 | 1.4M |
| 2026-05-05 | 13.02 | $13.90 | 1.2M |
| 2026-05-04 | 12.93 | $13.65 | 1.2M |
| 2026-05-01 | 12.85 | $14.03 | 3.4M |
| 2026-04-30 | 12.72 | $13.57 | 6.5M |
| 2026-04-29 | 12.64 | $12.74 | 1.8M |
| 2026-04-28 | 12.62 | $12.57 | 1.1M |
| 2026-04-27 | 12.63 | $12.72 | 2.9M |
| 2026-04-24 | 12.62 | $12.66 | 1.1M |
| 2026-04-23 | 12.62 | $12.39 | 1.5M |
| 2026-04-22 | 12.64 | $12.64 | 3.5M |
| 2026-04-21 | 12.64 | $13.04 | 1.2M |
| 2026-04-20 | 12.60 | $13.35 | 1.1M |
| 2026-04-17 | 12.52 | $13.21 | 1.1M |
| 2026-04-16 | 12.45 | $12.70 | 781134 |
| 2026-04-15 | 12.42 | $12.78 | 1.3M |
| 2026-04-14 | 12.38 | $13.33 | 1.7M |
| 2026-04-13 | 12.28 | $12.81 | 836400 |
| 2026-04-10 | 12.23 | $12.36 | 826841 |
| 2026-04-09 | 12.21 | $12.66 | 1.0M |
| 2026-04-08 | 12.17 | $12.53 | 1.3M |
| 2026-04-07 | 12.13 | $12.21 | 1.0M |
| 2026-04-06 | 12.12 | $12.27 | 1.2M |
| 2026-04-02 | 12.10 | $12.34 | 1.1M |
| 2026-04-01 | 12.08 | $12.33 | 1.2M |
| 2026-03-31 | 12.05 | $12.61 | 1.5M |
| 2026-03-30 | 11.99 | $12.17 | 1.4M |
| 2026-03-27 | 11.98 | $12.60 | 1.5M |
| 2026-03-26 | 11.91 | $13.00 | 2.6M |
| 2026-03-25 | 11.80 | $12.76 | 4.0M |
| 2026-03-24 | 11.69 | $12.38 | 4.5M |
| 2026-03-23 | 11.62 | $11.65 | 4.4M |
| 2026-03-20 | 11.62 | $10.75 | 2.8M |
| 2026-03-19 | 11.71 | $10.47 | 2.9M |
| 2026-03-18 | 11.84 | $10.61 | 2.2M |
| 2026-03-17 | 11.97 | $10.68 | 1.7M |
| 2026-03-16 | 12.11 | $10.43 | 2.3M |
| 2026-03-13 | 12.28 | $10.34 | 1.2M |
| 2026-03-12 | 12.49 | $10.48 | 1.7M |
| 2026-03-11 | 12.70 | $10.54 | 2.1M |
| 2026-03-10 | 12.92 | $10.30 | 2.0M |
| 2026-03-09 | 13.20 | $10.36 | 2.6M |
| 2026-03-06 | 13.50 | $10.48 | 2.4M |
| 2026-03-05 | 13.82 | $10.94 | 2.1M |
| 2026-03-04 | 14.12 | $11.01 | 1.6M |
| 2026-03-03 | 14.45 | $10.95 | 3.4M |
| 2026-03-02 | 14.82 | $11.17 | 3.0M |
| 2026-02-27 | 15.20 | $11.00 | 3.1M |
| 2026-02-26 | 15.64 | $11.45 | 4.5M |
| 2026-02-25 | 16.08 | $11.60 | 14.9M |
| 2026-02-24 | 16.55 | $16.61 | 1.2M |
| 2026-02-23 | 16.55 | $16.74 | 700244 |
| 2026-02-20 | 16.53 | $17.08 | 624300 |
| 2026-02-19 | 16.47 | $17.03 | 672800 |
| 2026-02-18 | 16.41 | $17.09 | 1.6M |
| 2026-02-17 | 16.34 | $16.91 | 1.2M |
| 2026-02-13 | 16.28 | $16.84 | 620316 |
| 2026-02-12 | 16.22 | $16.67 | 723709 |
| 2026-02-11 | 16.17 | $16.91 | 1.2M |
| 2026-02-10 | 16.10 | $17.08 | 985417 |
| 2026-02-09 | 15.99 | $16.77 | 1.2M |
| 2026-02-06 | 15.91 | $17.06 | 992200 |
| 2026-02-05 | 15.79 | $16.66 | 775182 |
| 2026-02-04 | 15.70 | $16.89 | 1.5M |
| 2026-02-03 | 15.57 | $16.00 | 1.1M |
| 2026-02-02 | 15.53 | $15.73 | 840600 |
| 2026-01-30 | 15.50 | $15.55 | 1.5M |
| 2026-01-29 | 15.50 | $15.22 | 1.1M |
| 2026-01-28 | 15.53 | $15.30 | 890503 |
| 2026-01-27 | 15.55 | $15.77 | 863426 |
| 2026-01-26 | 15.53 | $16.08 | 732607 |
| 2026-01-23 | 15.47 | $16.19 | 1.6M |
| 2026-01-22 | 15.40 | $16.18 | 685611 |
| 2026-01-21 | 15.32 | $15.92 | 1.4M |
| 2026-01-20 | 15.25 | $15.32 | 653323 |
| 2026-01-16 | 15.24 | $15.52 | 657639 |
| 2026-01-15 | 15.22 | $15.63 | 670800 |
| 2026-01-14 | 15.17 | $15.65 | 713200 |
| 2026-01-13 | 15.12 | $15.56 | 818800 |
| 2026-01-12 | 15.08 | $15.70 | 787621 |
| 2026-01-09 | 15.01 | $15.88 | 936600 |
| 2026-01-08 | 14.92 | $15.34 | 669632 |
| 2026-01-07 | 14.87 | $14.68 | 613500 |
| 2026-01-06 | 14.89 | $14.96 | 761109 |
| 2026-01-05 | 14.89 | $14.98 | 1.1M |
| 2026-01-02 | 14.88 | $14.50 | 832800 |
| 2025-12-31 | 14.92 | $14.82 | 672200 |
| 2025-12-30 | 14.93 | $15.00 | 736400 |
| 2025-12-29 | 14.92 | $14.75 | 636600 |
| 2025-12-26 | 14.94 | $14.82 | 553049 |
| 2025-12-24 | 14.95 | $14.91 | 341018 |
| 2025-12-23 | 14.96 | $14.92 | 704914 |
| 2025-12-22 | 14.96 | $15.13 | 842500 |
| 2025-12-19 | 14.94 | $14.90 | 1.2M |
| 2025-12-18 | 14.95 | $15.34 | 811600 |
| 2025-12-17 | 14.90 | $15.35 | 664319 |
| 2025-12-16 | 14.86 | $15.22 | 698213 |
| 2025-12-15 | 14.82 | $15.12 | 826318 |
| 2025-12-12 | 14.79 | $15.41 | 864057 |
| 2025-12-11 | 14.72 | $15.51 | 986809 |
| 2025-12-10 | 14.64 | $15.22 | 1.1M |
| 2025-12-09 | 14.58 | $14.71 | 787900 |
| 2025-12-08 | 14.56 | $14.98 | 2.0M |
| 2025-12-05 | 14.52 | $15.00 | 1.7M |
| 2025-12-04 | 14.47 | $15.34 | 1.9M |
| 2025-12-03 | 14.38 | $15.10 | 2.0M |
| 2025-12-02 | 14.30 | $14.14 | 1.4M |
| 2025-12-01 | 14.32 | $14.13 | 855907 |
| 2025-11-28 | 14.34 | $14.61 | 446100 |
| 2025-11-26 | 14.31 | $14.67 | 1.0M |
| 2025-11-25 | 14.27 | $14.46 | 907500 |
| 2025-11-24 | 14.25 | $14.12 | 2.2M |
| 2025-11-21 | 14.26 | $13.61 | 1.0M |
| 2025-11-20 | 14.33 | $13.53 | 971704 |
| 2025-11-19 | 14.42 | $13.64 | 1.4M |
| 2025-11-18 | 14.50 | $14.03 | 915039 |
| 2025-11-17 | 14.55 | $14.08 | 1.1M |
| 2025-11-14 | 14.60 | $13.90 | 1.3M |
| 2025-11-13 | 14.67 | $14.30 | 1.8M |
| 2025-11-12 | 14.71 | $14.04 | 687500 |
| 2025-11-11 | 14.78 | $13.80 | 782817 |
| 2025-11-10 | 14.89 | $13.78 | 1.2M |
| 2025-11-07 | 15.00 | $13.85 | 1.8M |
| 2025-11-06 | 15.12 | $14.11 | 1.8M |
| 2025-11-05 | 15.23 | $14.49 | 1.6M |
| 2025-11-04 | 15.31 | $15.01 | 1.8M |
| 2025-11-03 | 15.34 | $14.25 | 2.3M |
| 2025-10-31 | 15.45 | $14.35 | 1.1M |
| 2025-10-30 | 15.57 | $14.69 | 930949 |
| 2025-10-29 | 15.66 | $14.88 | 853124 |
| 2025-10-28 | 15.75 | $15.29 | 798169 |
| 2025-10-27 | 15.79 | $15.24 | 981332 |
| 2025-10-24 | 15.85 | $15.30 | 756801 |
| 2025-10-23 | 15.91 | $15.50 | 749405 |
| 2025-10-22 | 15.95 | $15.87 | 999800 |
| 2025-10-21 | 15.96 | $16.48 | 1.1M |
| 2025-10-20 | 15.91 | $16.04 | 978137 |
| 2025-10-17 | 15.89 | $15.87 | 758700 |
| 2025-10-16 | 15.90 | $15.99 | 925303 |
| 2025-10-15 | 15.89 | $16.33 | 1.4M |
| 2025-10-14 | 15.84 | $16.29 | 1.9M |
| 2025-10-13 | 15.79 | $15.13 | 1.7M |
| 2025-10-10 | 15.86 | $14.30 | 1.0M |
| 2025-10-09 | 16.03 | $14.33 | 1.0M |
| 2025-10-08 | 16.21 | $14.62 | 1.4M |
| 2025-10-07 | 16.37 | $14.90 | 1.4M |
| 2025-10-06 | 16.53 | $15.32 | 1.3M |
| 2025-10-03 | 16.65 | $15.65 | 1.1M |
| 2025-10-02 | 16.76 | $15.75 | 1.1M |
| 2025-10-01 | 16.87 | $15.84 | 953116 |
| 2025-09-30 | 16.98 | $16.11 | 953500 |
| 2025-09-29 | 17.07 | $16.03 | 821703 |
| 2025-09-26 | 17.18 | $16.10 | 640941 |
| 2025-09-25 | 17.29 | $16.16 | 934341 |
| 2025-09-24 | 17.41 | $16.22 | 962100 |
| 2025-09-23 | 17.53 | $16.27 | 944938 |
| 2025-09-22 | 17.66 | $16.47 | 1.5M |
| 2025-09-19 | 17.79 | $16.62 | 1.6M |
| 2025-09-18 | 17.91 | $16.89 | 1.5M |
| 2025-09-17 | 18.02 | $17.07 | 1.9M |
| 2025-09-16 | 18.12 | $17.29 | 1.4M |
| 2025-09-15 | 18.21 | $17.85 | 1.3M |
| 2025-09-12 | 18.25 | $18.28 | 1.0M |
| 2025-09-11 | 18.24 | $18.57 | 642100 |
| 2025-09-10 | 18.21 | $18.27 | 611105 |
| 2025-09-09 | 18.20 | $18.50 | 711908 |
| 2025-09-08 | 18.17 | $18.92 | 1.2M |
| 2025-09-05 | 18.09 | $18.92 | 1.4M |
| 2025-09-04 | 18.01 | $19.21 | 1.1M |
| 2025-09-03 | 17.88 | $19.08 | 1.1M |
| 2025-09-02 | 17.75 | $19.11 | 1.3M |
| 2025-08-29 | 17.61 | $18.42 | 540318 |
| 2025-08-28 | 17.52 | $18.15 | 548325 |
| 2025-08-27 | 17.46 | $18.38 | 863515 |
| 2025-08-26 | 17.36 | $18.17 | 2.4M |
| 2025-08-25 | 17.28 | $18.60 | 1.7M |
| 2025-08-22 | 17.14 | $18.25 | 1.5M |
| 2025-08-21 | 17.02 | $17.19 | 412329 |
| 2025-08-20 | 17.00 | $16.98 | 420609 |
| 2025-08-19 | 17.00 | $17.19 | 823133 |
| 2025-08-18 | 16.98 | $16.85 | 410042 |
| 2025-08-15 | 17.00 | $16.76 | 737500 |
| 2025-08-14 | 17.02 | $16.91 | 375200 |
| 2025-08-13 | 17.04 | $17.29 | 559587 |
| 2025-08-12 | 17.01 | $16.80 | 826702 |
| 2025-08-11 | 17.03 | $16.55 | 523619 |
| 2025-08-08 | 17.08 | $16.58 | 864600 |
| 2025-08-07 | 17.13 | $16.62 | 1.5M |
| 2025-08-06 | 17.19 | $17.37 | 1.1M |
| 2025-08-05 | 17.17 | $17.33 | 2.1M |
| 2025-08-04 | 17.15 | $16.99 | 1.3M |
| 2025-08-01 | 17.17 | $16.71 | 976944 |
| 2025-07-31 | 17.22 | $16.90 | 1.0M |
| 2025-07-30 | 17.25 | $16.73 | 468713 |
| 2025-07-29 | 17.31 | $16.88 | 614600 |
| 2025-07-28 | 17.35 | $17.07 | 568500 |
| 2025-07-25 | 17.38 | $17.10 | 381731 |
| 2025-07-24 | 17.41 | $17.09 | 452135 |
| 2025-07-23 | 17.44 | $17.49 | 512600 |
| 2025-07-22 | 17.44 | $17.26 | 444709 |
| 2025-07-21 | 17.46 | $17.03 | 477700 |
| 2025-07-18 | 17.50 | $17.07 | 447600 |
| 2025-07-17 | 17.55 | $17.28 | 422500 |
| 2025-07-16 | 17.58 | $17.35 | 630100 |
| 2025-07-15 | 17.60 | $17.25 | 440000 |
| 2025-07-14 | 17.64 | $17.73 | 593518 |
| 2025-07-11 | 17.63 | $17.63 | 588628 |
| 2025-07-10 | 17.63 | $18.15 | 1.1M |
| 2025-07-09 | 17.57 | $17.32 | 620300 |
| 2025-07-08 | 17.60 | $17.61 | 1.2M |
| 2025-07-07 | 17.60 | $17.76 | 978200 |
| 2025-07-03 | 17.58 | $18.07 | 330100 |
| 2025-07-02 | 17.53 | $17.90 | 611300 |
| 2025-07-01 | 17.49 | $18.06 | 769900 |
| 2025-06-30 | 17.43 | $17.56 | 565500 |
| 2025-06-27 | 17.41 | $17.45 | 652100 |
| 2025-06-26 | 17.41 | $17.24 | 525434 |
| 2025-06-25 | 17.43 | $17.21 | 375747 |
| 2025-06-24 | 17.45 | $17.63 | 508319 |
| 2025-06-23 | 17.43 | $17.43 | 446131 |
| 2025-06-20 | 17.43 | $17.01 | 713723 |
| 2025-06-18 | 17.48 | $17.06 | 420618 |
| 2025-06-17 | 17.52 | $17.02 | 612627 |
| 2025-06-16 | 17.57 | $17.05 | 388900 |
| 2025-06-13 | 17.63 | $16.88 | 770624 |
| 2025-06-12 | 17.70 | $17.34 | 621721 |
| 2025-06-11 | 17.74 | $17.55 | 522400 |
| 2025-06-10 | 17.76 | $17.82 | 624225 |
| 2025-06-09 | 17.76 | $18.23 | 715408 |
| 2025-06-06 | 17.71 | $18.36 | 1.3M |
| 2025-06-05 | 17.64 | $17.55 | 1.1M |
| 2025-06-04 | 17.65 | $17.53 | 1.4M |
| 2025-06-03 | 17.66 | $17.65 | 1.3M |
| 2025-06-02 | 17.66 | $17.90 | 594600 |
| 2025-05-30 | 17.64 | $17.82 | 604700 |
| 2025-05-29 | 17.62 | $17.43 | 451101 |
| 2025-05-28 | 17.64 | $17.77 | 483747 |
| 2025-05-27 | 17.62 | $18.09 | 1.1M |
| 2025-05-23 | 17.57 | $17.22 | 625718 |
| 2025-05-22 | 17.61 | $17.65 | 441200 |
| 2025-05-21 | 17.61 | $17.85 | 493268 |
| 2025-05-20 | 17.58 | $18.39 | 475620 |
| 2025-05-19 | 17.50 | $18.15 | 325500 |
| 2025-05-16 | 17.43 | $18.20 | 435310 |
| 2025-05-15 | 17.35 | $18.05 | 639600 |
| 2025-05-14 | 17.27 | $17.90 | 633200 |
| 2025-05-13 | 17.21 | $17.85 | 671726 |
| 2025-05-12 | 17.14 | $17.94 | 542912 |
| 2025-05-09 | 17.05 | $17.68 | 621237 |
| 2025-05-08 | 16.99 | $18.08 | 903800 |
| 2025-05-07 | 16.87 | $18.23 | 1.3M |
| 2025-05-06 | 16.73 | $18.47 | 1.8M |
| 2025-05-05 | 16.55 | $17.33 | 972212 |
| 2025-05-02 | 16.47 | $17.13 | 949200 |
| 2025-05-01 | 16.40 | $16.74 | 761751 |
| 2025-04-30 | 16.36 | $16.52 | 597203 |
| 2025-04-29 | 16.34 | $16.74 | 569515 |
| 2025-04-28 | 16.30 | $16.44 | 519947 |
| 2025-04-25 | 16.29 | $16.34 | 396531 |
| 2025-04-24 | 16.28 | $16.25 | 568900 |
| 2025-04-23 | 16.28 | $15.98 | 498945 |
| 2025-04-22 | 16.31 | $15.85 | 477900 |
| 2025-04-21 | 16.36 | $15.77 | 455900 |
| 2025-04-17 | 16.43 | $16.30 | 437100 |
| 2025-04-16 | 16.44 | $16.16 | 523000 |
| 2025-04-15 | 16.47 | $16.52 | 364900 |
| 2025-04-14 | 16.46 | $16.20 | 435500 |
| 2025-04-11 | 16.49 | $16.12 | 676319 |
| 2025-04-10 | 16.53 | $16.04 | 700515 |
| 2025-04-09 | 16.58 | $16.28 | 1.1M |
| 2025-04-08 | 16.61 | $14.99 | 1.6M |
| 2025-04-07 | 16.78 | $15.43 | 1.2M |
| 2025-04-04 | 16.93 | $16.10 | 829700 |
| 2025-04-03 | 17.01 | $16.45 | 506300 |
| 2025-04-02 | 17.07 | $17.31 | 536200 |
| 2025-04-01 | 17.05 | $16.74 | 833200 |
| 2025-03-31 | 17.08 | $17.14 | 1.3M |
| 2025-03-28 | 17.07 | $17.86 | 1.0M |
| 2025-03-27 | 16.99 | $17.89 | 841700 |
| 2025-03-26 | 16.89 | $17.38 | 494100 |
| 2025-03-25 | 16.84 | $17.21 | 445900 |
| 2025-03-24 | 16.80 | $17.26 | 760342 |
| 2025-03-21 | 16.76 | $17.41 | 1.0M |
| 2025-03-20 | 16.69 | $17.41 | 710733 |
| 2025-03-19 | 16.61 | $17.56 | 671400 |
| 2025-03-18 | 16.51 | $17.37 | 693600 |
| 2025-03-17 | 16.42 | $17.48 | 530947 |
| 2025-03-14 | 16.31 | $16.95 | 717027 |
| 2025-03-13 | 16.24 | $16.55 | 1.1M |
| 2025-03-12 | 16.21 | $16.54 | 781201 |
| 2025-03-11 | 16.18 | $16.26 | 1.0M |
| 2025-03-10 | 16.17 | $15.99 | 896700 |
| 2025-03-07 | 16.19 | $16.06 | 727200 |
| 2025-03-06 | 16.20 | $15.87 | 1.1M |
| 2025-03-05 | 16.23 | $16.48 | 597500 |
| 2025-03-04 | 16.21 | $16.46 | 879900 |
| 2025-03-03 | 16.18 | $17.20 | 1.7M |
| 2025-02-28 | 16.07 | $17.53 | 1.2M |
| 2025-02-27 | 15.92 | $16.23 | 1.3M |
| 2025-02-26 | 15.89 | $16.35 | 1.3M |
| 2025-02-25 | 15.84 | $15.64 | 1.2M |
| 2025-02-24 | 15.86 | $15.32 | 988944 |
| 2025-02-21 | 15.92 | $14.92 | 822570 |
| 2025-02-20 | 16.02 | $15.14 | 613438 |
| 2025-02-19 | 16.11 | $15.40 | 854700 |
| 2025-02-18 | 16.19 | $15.54 | 552805 |
| 2025-02-14 | 16.26 | $16.23 | 508500 |
| 2025-02-13 | 16.26 | $16.27 | 394900 |
| 2025-02-12 | 16.26 | $16.22 | 407433 |
| 2025-02-11 | 16.26 | $16.19 | 393000 |
| 2025-02-10 | 16.27 | $16.34 | 587100 |
| 2025-02-07 | 16.26 | $16.08 | 662835 |
| 2025-02-06 | 16.28 | $16.45 | 449000 |
| 2025-02-05 | 16.26 | $16.40 | 314100 |
| 2025-02-04 | 16.25 | $16.29 | 326000 |
| 2025-02-03 | 16.24 | $16.35 | 303030 |
| 2025-01-31 | 16.23 | $16.51 | 322958 |
| 2025-01-30 | 16.20 | $16.80 | 413732 |
| 2025-01-29 | 16.14 | $16.48 | 255600 |
| 2025-01-28 | 16.11 | $16.64 | 359200 |
| 2025-01-27 | 16.05 | $16.45 | 346200 |
| 2025-01-24 | 16.01 | $16.43 | 497300 |
| 2025-01-23 | 15.96 | $16.47 | 636106 |
| 2025-01-22 | 15.91 | $16.22 | 444000 |
| 2025-01-21 | 15.88 | $16.09 | 480449 |
| 2025-01-17 | 15.86 | $15.90 | 528800 |
| 2025-01-16 | 15.85 | $15.53 | 398447 |
| 2025-01-15 | 15.88 | $15.75 | 397000 |
| 2025-01-14 | 15.90 | $15.36 | 474517 |
| 2025-01-13 | 15.96 | $15.42 | 435800 |
| 2025-01-10 | 16.01 | $15.23 | 425019 |
| 2025-01-08 | 16.09 | $15.50 | 684400 |
| 2025-01-07 | 16.16 | $15.49 | 595700 |
| 2025-01-06 | 16.23 | $15.69 | 510000 |
| 2025-01-03 | 16.28 | $15.85 | 474800 |
| 2025-01-02 | 16.33 | $16.02 | 411600 |
| 2024-12-31 | 16.36 | $16.14 | 311814 |
| 2024-12-30 | 16.38 | $15.96 | 407936 |
| 2024-12-27 | 16.43 | $16.22 | 481600 |
| 2024-12-26 | 16.45 | $16.38 | 463138 |
| 2024-12-24 | 16.46 | $16.14 | 146700 |
| 2024-12-23 | 16.49 | $16.05 | 484500 |
| 2024-12-20 | 16.54 | $16.06 | 1.0M |
| 2024-12-19 | 16.59 | $16.13 | 819922 |
| 2024-12-18 | 16.64 | $16.12 | 823802 |
| 2024-12-17 | 16.69 | $16.70 | 737127 |
| 2024-12-16 | 16.69 | $16.73 | 433400 |
| 2024-12-13 | 16.69 | $16.74 | 454500 |
| 2024-12-12 | 16.68 | $17.20 | 726500 |
| 2024-12-11 | 16.63 | $17.17 | 549941 |
| 2024-12-10 | 16.57 | $17.15 | 808506 |
| 2024-12-09 | 16.51 | $16.76 | 783511 |
| 2024-12-06 | 16.48 | $16.63 | 622843 |
| 2024-12-05 | 16.47 | $16.80 | 808228 |
| 2024-12-04 | 16.43 | $17.16 | 635900 |
| 2024-12-03 | 16.35 | $16.87 | 402100 |
| 2024-12-02 | 16.30 | $16.98 | 501034 |
| 2024-11-29 | 16.23 | $16.85 | 230100 |
| 2024-11-27 | 16.16 | $16.86 | 258248 |
| 2024-11-26 | 16.09 | $16.85 | 330000 |
| 2024-11-25 | 16.01 | $17.04 | 462200 |
| 2024-11-22 | 15.90 | $16.69 | 590400 |
| 2024-11-21 | 15.82 | $16.10 | 499128 |
| 2024-11-20 | 15.79 | $15.71 | 591600 |
| 2024-11-19 | 15.79 | $16.33 | 443600 |
| 2024-11-18 | 15.74 | $16.48 | 339778 |
| 2024-11-15 | 15.66 | $16.64 | 478000 |
| 2024-11-14 | 15.56 | $16.57 | 541400 |
| 2024-11-13 | 15.45 | $16.76 | 640600 |
| 2024-11-12 | 15.31 | $16.72 | 381400 |
| 2024-11-11 | 15.16 | $16.71 | 617336 |
| 2024-11-08 | 15.00 | $16.35 | 547600 |
| 2024-11-07 | 14.86 | $16.35 | 855944 |
| 2024-11-06 | 14.70 | $16.22 | 1.2M |
| 2024-11-05 | 14.54 | $15.23 | 526434 |
| 2024-11-04 | 14.47 | $14.88 | 683900 |
| 2024-11-01 | 14.43 | $14.75 | 1.1M |
| 2024-10-31 | 14.39 | $14.85 | 1.8M |
| 2024-10-30 | 14.34 | $14.19 | 1.4M |
| 2024-10-29 | 14.36 | $14.10 | 621316 |
| 2024-10-28 | 14.39 | $14.74 | 434117 |
| 2024-10-25 | 14.35 | $14.53 | 351015 |
| 2024-10-24 | 14.33 | $14.51 | 553238 |
| 2024-10-23 | 14.31 | $14.35 | 447700 |
| 2024-10-22 | 14.31 | $14.33 | 751300 |
| 2024-10-21 | 14.31 | $14.31 | 558100 |
| 2024-10-18 | 14.31 | $14.67 | 861700 |
| 2024-10-17 | 14.27 | $14.55 | 899600 |
| 2024-10-16 | 14.24 | $14.73 | 520711 |
| 2024-10-15 | 14.19 | $14.49 | 518500 |
| 2024-10-14 | 14.15 | $14.00 | 836600 |
| 2024-10-11 | 14.17 | $13.56 | 430210 |
| 2024-10-10 | 14.23 | $13.56 | 424403 |
| 2024-10-09 | 14.31 | $13.90 | 397000 |
| 2024-10-08 | 14.35 | $14.05 | 257500 |
| 2024-10-07 | 14.38 | $14.11 | 742502 |
| 2024-10-04 | 14.41 | $14.51 | 435530 |
| 2024-10-03 | 14.40 | $14.44 | 929300 |
| 2024-10-02 | 14.39 | $14.79 | 547400 |
| 2024-10-01 | 14.35 | $14.50 | 786400 |
| 2024-09-30 | 14.33 | $14.27 | 616428 |
| 2024-09-27 | 14.34 | $14.31 | 528333 |
| 2024-09-26 | 14.35 | $14.66 | 550249 |
| 2024-09-25 | 14.31 | $14.46 | 1.1M |
| 2024-09-24 | 14.30 | $14.89 | 839044 |
| 2024-09-23 | 14.23 | $14.80 | 796100 |
| 2024-09-20 | 14.17 | $14.84 | 813000 |
| 2024-09-19 | 14.10 | $14.94 | 596700 |
| 2024-09-18 | 14.02 | $14.28 | 408322 |
| 2024-09-17 | 13.99 | $14.50 | 384740 |
| 2024-09-16 | 13.93 | $14.44 | 504231 |
| 2024-09-13 | 13.88 | $14.14 | 444600 |
| 2024-09-12 | 13.85 | $13.72 | 562300 |
| 2024-09-11 | 13.87 | $13.62 | 457030 |
| 2024-09-10 | 13.89 | $13.71 | 400718 |
| 2024-09-09 | 13.91 | $13.98 | 676200 |
| 2024-09-06 | 13.91 | $13.88 | 586400 |
| 2024-09-05 | 13.91 | $14.22 | 722000 |
| 2024-09-04 | 13.88 | $13.98 | 685704 |
| 2024-09-03 | 13.87 | $14.07 | 879212 |
| 2024-08-30 | 13.84 | $14.34 | 551600 |
| 2024-08-29 | 13.79 | $14.25 | 711900 |
| 2024-08-28 | 13.74 | $13.90 | 546900 |
| 2024-08-27 | 13.73 | $14.01 | 614920 |
| 2024-08-26 | 13.70 | $14.67 | 484700 |
| 2024-08-23 | 13.60 | $14.50 | 437408 |
| 2024-08-22 | 13.50 | $14.03 | 435026 |
| 2024-08-21 | 13.45 | $14.15 | 542600 |
| 2024-08-20 | 13.37 | $13.67 | 579200 |
| 2024-08-19 | 13.34 | $13.83 | 441600 |
| 2024-08-16 | 13.29 | $13.79 | 501548 |
| 2024-08-15 | 13.24 | $13.86 | 794908 |
| 2024-08-14 | 13.17 | $13.12 | 467300 |
| 2024-08-13 | 13.18 | $13.22 | 604500 |
| 2024-08-12 | 13.17 | $12.99 | 653258 |
| 2024-08-09 | 13.19 | $13.52 | 521500 |
| 2024-08-08 | 13.15 | $13.09 | 602700 |
| 2024-08-07 | 13.16 | $12.94 | 934459 |
| 2024-08-06 | 13.18 | $13.39 | 1.0M |
| 2024-08-05 | 13.16 | $13.30 | 891200 |
| 2024-08-02 | 13.15 | $13.57 | 1.0M |
| 2024-08-01 | 13.10 | $14.51 | 1.8M |
| 2024-07-31 | 12.96 | $13.44 | 1.6M |
| 2024-07-30 | 12.91 | $13.18 | 788648 |
| 2024-07-29 | 12.88 | $12.82 | 759812 |
| 2024-07-26 | 12.88 | $13.05 | 723300 |
| 2024-07-25 | 12.87 | $12.81 | 557800 |
| 2024-07-24 | 12.87 | $12.75 | 694108 |
| 2024-07-23 | 12.88 | $13.04 | 796600 |
| 2024-07-22 | 12.87 | $13.19 | 710188 |
| 2024-07-19 | 12.83 | $13.27 | 967438 |
| 2024-07-18 | 12.79 | $13.12 | 1.3M |
| 2024-07-17 | 12.75 | $13.50 | 1.4M |
| 2024-07-16 | 12.67 | $13.68 | 1.5M |
| 2024-07-15 | 12.57 | $13.48 | 1.8M |
| 2024-07-12 | 12.47 | $13.02 | 960677 |
| 2024-07-11 | 12.41 | $12.86 | 1.5M |
| 2024-07-10 | 12.37 | $12.67 | 869095 |
| 2024-07-09 | 12.34 | $12.72 | 1.2M |
| 2024-07-08 | 12.29 | $13.09 | 1.9M |
| 2024-07-05 | 12.21 | $13.20 | 761863 |
| 2024-07-03 | 12.11 | $13.06 | 534825 |
| 2024-07-02 | 12.01 | $13.13 | 933692 |
| 2024-07-01 | 11.89 | $12.88 | 1.3M |
| 2024-06-28 | 11.78 | $12.73 | 9.9M |
| 2024-06-27 | 11.68 | $12.27 | 1.6M |
| 2024-06-26 | 11.62 | $12.04 | 1.5M |
| 2024-06-25 | 11.58 | $11.73 | 2.0M |
| 2024-06-24 | 11.56 | $12.15 | 1.9M |
| 2024-06-21 | 11.50 | $11.99 | 2.1M |
| 2024-06-20 | 11.45 | $11.54 | 1.3M |
| 2024-06-18 | 11.44 | $11.55 | 1.3M |
| 2024-06-17 | 11.43 | $11.40 | 1.5M |
| 2024-06-14 | 11.43 | $11.27 | 1.4M |
| 2024-06-13 | 11.45 | $11.48 | 837907 |
| 2024-06-12 | 11.44 | $11.40 | 1.2M |
| 2024-06-11 | 11.45 | $11.10 | 900239 |
| 2024-06-10 | 11.49 | $11.02 | 1.0M |
| 2024-06-07 | 11.53 | $11.21 | 1.0M |
| 2024-06-06 | 11.57 | $11.33 | 852594 |
| 2024-06-05 | 11.59 | $11.39 | 954708 |
| 2024-06-04 | 11.62 | $11.17 | 844718 |
| 2024-06-03 | 11.66 | $11.34 | 833966 |
| 2024-05-31 | 11.70 | $11.49 | 1.1M |
| 2024-05-30 | 11.72 | $11.47 | 1.0M |
| 2024-05-29 | 11.74 | $11.69 | 1.3M |
| 2024-05-28 | 11.75 | $11.52 | 1.8M |
| 2024-05-24 | 11.77 | $11.15 | 1.7M |
| 2024-05-23 | 11.84 | $10.67 | 961108 |
| 2024-05-22 | 11.96 | $10.83 | 1.0M |
| 2024-05-21 | 12.08 | $10.80 | 4.2M |
| 2024-05-20 | 12.22 | $11.05 | 966915 |
| 2024-05-17 | 12.34 | $11.19 | 992635 |
| 2024-05-16 | 12.46 | $11.12 | 830225 |
| 2024-05-15 | 12.60 | $11.27 | 1.2M |
| 2024-05-14 | 12.74 | $11.53 | 1.2M |
| 2024-05-13 | 12.87 | $11.24 | 1.6M |
| 2024-05-10 | 13.04 | $11.36 | 956083 |
| 2024-05-09 | 13.22 | $11.26 | 977859 |
| 2024-05-08 | 13.42 | $11.23 | 1.7M |
| 2024-05-07 | 13.65 | $11.50 | 1.7M |
| 2024-05-06 | 13.88 | $12.00 | 1.9M |
| 2024-05-03 | 14.08 | $11.59 | 2.8M |
| 2024-05-02 | 14.34 | $11.69 | 9.7M |
| 2024-05-01 | 14.62 | $14.66 | 1.4M |
| 2024-04-30 | 14.61 | $14.33 | 1.2M |
| 2024-04-29 | 14.64 | $14.52 | 1.6M |
| 2024-04-26 | 14.66 | $14.39 | 967569 |
| 2024-04-25 | 14.69 | $14.43 | 1.1M |
| 2024-04-24 | 14.71 | $14.25 | 1.7M |
| 2024-04-23 | 14.76 | $15.05 | 1.3M |
| 2024-04-22 | 14.73 | $14.41 | 1.0M |
| 2024-04-19 | 14.76 | $14.11 | 1.1M |
| 2024-04-18 | 14.83 | $14.53 | 598449 |
| 2024-04-17 | 14.86 | $14.57 | 923157 |
| 2024-04-16 | 14.90 | $14.40 | 688550 |
| 2024-04-15 | 14.95 | $14.65 | 701756 |
| 2024-04-12 | 14.98 | $14.48 | 736126 |
| 2024-04-11 | 15.03 | $15.10 | 785416 |
| 2024-04-10 | 15.02 | $15.20 | 979868 |
| 2024-04-09 | 15.01 | $15.24 | 963179 |
| 2024-04-08 | 14.98 | $14.95 | 512193 |
| 2024-04-05 | 14.98 | $14.90 | 951494 |
| 2024-04-04 | 14.99 | $14.84 | 751784 |
| 2024-04-03 | 15.01 | $15.33 | 848844 |
| 2024-04-02 | 14.98 | $15.55 | 720198 |
| 2024-04-01 | 14.92 | $15.72 | 907614 |
| 2024-03-28 | 14.83 | $15.79 | 1.2M |
| 2024-03-27 | 14.73 | $15.65 | 1.0M |
| 2024-03-26 | 14.63 | $14.82 | 930705 |
| 2024-03-25 | 14.61 | $15.16 | 829961 |
| 2024-03-22 | 14.56 | $15.31 | 1.3M |
| 2024-03-21 | 14.48 | $15.31 | 1.0M |
| 2024-03-20 | 14.39 | $15.23 | 1.4M |
| 2024-03-19 | 14.30 | $15.10 | 941780 |
| 2024-03-18 | 14.22 | $15.02 | 1.0M |
| 2024-03-15 | 14.13 | $14.56 | 1.2M |
| 2024-03-14 | 14.09 | $14.29 | 2.0M |
| 2024-03-13 | 14.06 | $14.87 | 995020 |
| 2024-03-12 | 13.98 | $14.66 | 858504 |
| 2024-03-11 | 13.91 | $14.85 | 857902 |
| 2024-03-08 | 13.81 | $14.76 | 1.1M |
| 2024-03-07 | 13.71 | $14.73 | 1.3M |
| 2024-03-06 | 13.60 | $13.79 | 646993 |
| 2024-03-05 | 13.58 | $13.80 | 804921 |
| 2024-03-04 | 13.56 | $13.53 | 743649 |
| 2024-03-01 | 13.56 | $13.70 | 1.1M |
| 2024-02-29 | 13.55 | $13.79 | 918954 |
| 2024-02-28 | 13.52 | $13.56 | 874869 |
| 2024-02-27 | 13.52 | $13.64 | 1.3M |
| 2024-02-26 | 13.50 | $13.15 | 1.4M |
| 2024-02-23 | 13.54 | $13.46 | 2.2M |
| 2024-02-22 | 13.55 | $12.94 | 3.4M |
| 2024-02-21 | 13.61 | $14.56 | 2.6M |
| 2024-02-20 | 13.51 | $14.32 | 1.7M |
| 2024-02-16 | 13.43 | $14.20 | 1.8M |
| 2024-02-15 | 13.35 | $13.70 | 913153 |
| 2024-02-14 | 13.31 | $13.44 | 989976 |
| 2024-02-13 | 13.30 | $13.16 | 931542 |
| 2024-02-12 | 13.31 | $13.67 | 660167 |
| 2024-02-09 | 13.27 | $13.39 | 644931 |
| 2024-02-08 | 13.26 | $13.35 | 656980 |
| 2024-02-07 | 13.25 | $13.18 | 719648 |
| 2024-02-06 | 13.26 | $13.08 | 748894 |
| 2024-02-05 | 13.28 | $12.75 | 919841 |
| 2024-02-02 | 13.33 | $13.34 | 718692 |
| 2024-02-01 | 13.33 | $13.54 | 1.9M |
| 2024-01-31 | 13.31 | $13.11 | 1.4M |
| 2024-01-30 | 13.33 | $13.22 | 1.1M |
| 2024-01-29 | 13.34 | $13.49 | 671260 |
| 2024-01-26 | 13.33 | $13.22 | 569902 |
| 2024-01-25 | 13.34 | $13.16 | 560812 |
| 2024-01-24 | 13.36 | $13.11 | 860145 |
| 2024-01-23 | 13.38 | $13.29 | 818183 |
| 2024-01-22 | 13.39 | $13.39 | 720854 |
| 2024-01-19 | 13.39 | $13.14 | 977222 |
| 2024-01-18 | 13.42 | $13.03 | 944396 |
| 2024-01-17 | 13.46 | $12.87 | 890522 |
| 2024-01-16 | 13.52 | $13.00 | 1.4M |
| 2024-01-12 | 13.58 | $13.25 | 1.6M |
| 2024-01-11 | 13.61 | $13.38 | 1.1M |
| 2024-01-10 | 13.64 | $13.51 | 869633 |
| 2024-01-09 | 13.65 | $13.59 | 858965 |
| 2024-01-08 | 13.66 | $13.70 | 750222 |
| 2024-01-05 | 13.65 | $13.42 | 747429 |
| 2024-01-04 | 13.68 | $13.22 | 2.2M |
| 2024-01-03 | 13.72 | $12.93 | 1.9M |
| 2024-01-02 | 13.81 | $14.10 | 1.5M |
| 2023-12-29 | 13.78 | $14.26 | 820573 |
| 2023-12-28 | 13.73 | $14.41 | 916331 |
| 2023-12-27 | 13.65 | $14.10 | 658470 |
| 2023-12-26 | 13.61 | $14.27 | 1.6M |
| 2023-12-22 | 13.54 | $14.24 | 588187 |
| 2023-12-21 | 13.46 | $14.16 | 1.2M |
| 2023-12-20 | 13.39 | $13.88 | 895408 |
| 2023-12-19 | 13.34 | $14.39 | 1.2M |
| 2023-12-18 | 13.23 | $14.09 | 1.8M |
| 2023-12-15 | 13.13 | $14.05 | 1.8M |
| 2023-12-14 | 13.04 | $13.94 | 1.3M |
| 2023-12-13 | 12.94 | $13.78 | 2.8M |
| 2023-12-12 | 12.86 | $12.88 | 986029 |
| 2023-12-11 | 12.85 | $12.99 | 704663 |
| 2023-12-08 | 12.84 | $12.79 | 796385 |
| 2023-12-07 | 12.84 | $12.85 | 1.1M |
| 2023-12-06 | 12.84 | $13.10 | 1.1M |
| 2023-12-05 | 12.82 | $13.12 | 1.5M |
| 2023-12-04 | 12.78 | $13.84 | 1.1M |
| 2023-12-01 | 12.67 | $13.69 | 838630 |
| 2023-11-30 | 12.57 | $13.15 | 1.1M |
| 2023-11-29 | 12.50 | $13.34 | 812597 |
| 2023-11-28 | 12.42 | $13.10 | 633523 |
| 2023-11-27 | 12.34 | $13.34 | 1.2M |
| 2023-11-24 | 12.24 | $13.42 | 522980 |
| 2023-11-22 | 12.11 | $13.20 | 1.5M |
| 2023-11-21 | 12.00 | $12.92 | 1.8M |
| 2023-11-20 | 11.90 | $12.74 | 1.4M |
| 2023-11-17 | 11.82 | $12.54 | 1.1M |
| 2023-11-16 | 11.74 | $12.39 | 1.2M |
| 2023-11-15 | 11.67 | $12.39 | 1.0M |
| 2023-11-14 | 11.60 | $12.40 | 1.4M |
| 2023-11-13 | 11.51 | $11.36 | 1.1M |
| 2023-11-10 | 11.53 | $11.35 | 783705 |
| 2023-11-09 | 11.54 | $11.46 | 1.2M |
| 2023-11-08 | 11.55 | $11.50 | 848952 |
| 2023-11-07 | 11.56 | $11.60 | 928603 |
| 2023-11-06 | 11.56 | $11.53 | 1.4M |
| 2023-11-03 | 11.56 | $11.79 | 1.4M |
| 2023-11-02 | 11.53 | $11.68 | 1.8M |
| 2023-11-01 | 11.52 | $10.93 | 2.9M |
| 2023-10-31 | 11.58 | $11.38 | 1.5M |
| 2023-10-30 | 11.60 | $11.15 | 986522 |
| 2023-10-27 | 11.65 | $11.00 | 932527 |
| 2023-10-26 | 11.72 | $11.30 | 3.1M |
| 2023-10-25 | 11.76 | $11.10 | 815029 |
| 2023-10-24 | 11.83 | $11.22 | 1.2M |
| 2023-10-23 | 11.89 | $11.19 | 942999 |
| 2023-10-20 | 11.97 | $11.31 | 1.4M |
| 2023-10-19 | 12.04 | $11.31 | 1.1M |
| 2023-10-18 | 12.11 | $11.31 | 1.4M |
| 2023-10-17 | 12.20 | $11.73 | 1.5M |
| 2023-10-16 | 12.25 | $11.67 | 1.2M |
| 2023-10-13 | 12.31 | $11.25 | 1.1M |
| 2023-10-12 | 12.42 | $11.11 | 1.1M |
| 2023-10-11 | 12.56 | $11.56 | 913713 |
| 2023-10-10 | 12.66 | $11.98 | 1.8M |
| 2023-10-09 | 12.74 | $11.67 | 1.1M |
| 2023-10-06 | 12.85 | $11.68 | 1.2M |
| 2023-10-05 | 12.97 | $11.62 | 1.1M |
| 2023-10-04 | 13.11 | $11.90 | 2.2M |
| 2023-10-03 | 13.24 | $11.99 | 1.7M |
| 2023-10-02 | 13.37 | $12.06 | 1.2M |
| 2023-09-29 | 13.51 | $12.59 | 986645 |
| 2023-09-28 | 13.61 | $12.61 | 1.5M |
| 2023-09-27 | 13.71 | $12.46 | 2.9M |
| 2023-09-26 | 13.84 | $12.50 | 1.8M |
| 2023-09-25 | 13.99 | $12.85 | 2.0M |
| 2023-09-22 | 14.11 | $13.04 | 2.7M |
| 2023-09-21 | 14.22 | $13.28 | 1.9M |
| 2023-09-20 | 14.32 | $13.41 | 2.5M |
| 2023-09-19 | 14.41 | $13.45 | 2.0M |
| 2023-09-18 | 14.51 | $13.38 | 1.5M |
| 2023-09-15 | 14.63 | $13.65 | 1.4M |
| 2023-09-14 | 14.74 | $13.80 | 1.1M |
| 2023-09-13 | 14.83 | $13.60 | 1.2M |
| 2023-09-12 | 14.96 | $13.45 | 1.6M |
| 2023-09-11 | 15.12 | $13.69 | 1.2M |
| 2023-09-08 | 15.28 | $13.72 | 1.1M |
| 2023-09-07 | 15.44 | $13.75 | 1.5M |
| 2023-09-06 | 15.62 | $14.29 | 1.2M |
| 2023-09-05 | 15.76 | $14.40 | 1.1M |
| 2023-09-01 | 15.90 | $14.86 | 931600 |
| 2023-08-31 | 16.01 | $15.05 | 1.4M |
| 2023-08-30 | 16.11 | $15.05 | 1.8M |
| 2023-08-29 | 16.22 | $14.70 | 1.1M |
| 2023-08-28 | 16.38 | $14.59 | 1.1M |
| 2023-08-25 | 16.57 | $14.38 | 1.1M |
| 2023-08-24 | 16.80 | $14.33 | 1.1M |
| 2023-08-23 | 17.06 | $14.69 | 1.7M |
| 2023-08-22 | 17.31 | $14.36 | 947200 |
| 2023-08-21 | 17.62 | $14.48 | 1.0M |
| 2023-08-18 | 17.95 | $14.28 | 1.4M |
| 2023-08-17 | 18.34 | $14.33 | 1.1M |
| 2023-08-16 | 18.76 | $14.62 | 1.1M |
| 2023-08-15 | 19.19 | $14.88 | 1.3M |
| 2023-08-14 | 19.65 | $15.16 | 1.5M |
| 2023-08-11 | 20.12 | $15.13 | 2.0M |
| 2023-08-10 | 20.65 | $14.40 | 2.5M |
| 2023-08-09 | 21.30 | $14.40 | 1.9M |
| 2023-08-08 | 22.03 | $14.85 | 2.1M |
| 2023-08-07 | 22.78 | $15.40 | 2.4M |
| 2023-08-04 | 23.56 | $16.09 | 3.3M |
| 2023-08-03 | 24.35 | $16.08 | 8.1M |
| 2023-08-02 | 25.22 | $15.20 | 20.5M |
| 2023-08-01 | 26.27 | $25.83 | 902300 |
| 2023-07-31 | 26.32 | $25.87 | 649900 |
| 2023-07-28 | 26.37 | $25.81 | 370200 |
| 2023-07-27 | 26.43 | $25.58 | 510100 |
| 2023-07-26 | 26.52 | $26.09 | 400600 |
| 2023-07-25 | 26.56 | $26.09 | 524500 |
| 2023-07-24 | 26.61 | $26.28 | 437400 |
| 2023-07-21 | 26.64 | $26.62 | 327800 |
| 2023-07-20 | 26.65 | $26.30 | 319300 |
| 2023-07-19 | 26.68 | $26.57 | 377100 |
| 2023-07-18 | 26.70 | $26.36 | 484600 |
| 2023-07-17 | 26.73 | $26.66 | 492500 |
| 2023-07-14 | 26.74 | $26.90 | 303500 |
| 2023-07-13 | 26.72 | $27.59 | 259500 |
| 2023-07-12 | 26.63 | $27.40 | 272400 |
| 2023-07-11 | 26.55 | $27.13 | 323500 |
| 2023-07-10 | 26.49 | $27.02 | 498500 |
| 2023-07-07 | 26.43 | $26.70 | 382300 |
| 2023-07-06 | 26.40 | $26.72 | 942200 |
| 2023-07-05 | 26.37 | $26.91 | 536600 |
| 2023-07-03 | 26.31 | $26.80 | 141800 |
| 2023-06-30 | 26.26 | $27.06 | 446900 |
| 2023-06-29 | 26.18 | $26.02 | 306900 |
| 2023-06-28 | 26.19 | $25.76 | 418800 |
| 2023-06-27 | 26.24 | $25.77 | 308000 |
| 2023-06-26 | 26.29 | $26.00 | 287900 |
| 2023-06-23 | 26.32 | $25.85 | 463000 |
| 2023-06-22 | 26.37 | $25.93 | 261700 |
| 2023-06-21 | 26.41 | $25.87 | 443400 |
| 2023-06-20 | 26.47 | $26.03 | 376500 |
| 2023-06-16 | 26.52 | $26.58 | 352900 |
| 2023-06-15 | 26.51 | $26.59 | 355500 |
| 2023-06-14 | 26.50 | $26.30 | 592500 |
| 2023-06-13 | 26.52 | $26.74 | 494900 |
| 2023-06-12 | 26.50 | $27.15 | 454500 |
| 2023-06-09 | 26.43 | $26.89 | 385100 |
| 2023-06-08 | 26.38 | $26.91 | 632000 |
| 2023-06-07 | 26.33 | $27.22 | 891400 |
| 2023-06-06 | 26.23 | $26.58 | 883200 |
| 2023-06-05 | 26.20 | $25.79 | 754500 |
| 2023-06-02 | 26.24 | $25.41 | 701200 |
| 2023-06-01 | 26.33 | $24.65 | 694900 |
| 2023-05-31 | 26.50 | $24.83 | 1.5M |
| 2023-05-30 | 26.68 | $23.91 | 717200 |
| 2023-05-26 | 26.97 | $23.77 | 641600 |
| 2023-05-25 | 27.31 | $24.27 | 1.0M |
| 2023-05-24 | 27.63 | $24.51 | 998700 |
| 2023-05-23 | 27.95 | $25.21 | 663300 |
| 2023-05-22 | 28.24 | $25.99 | 852100 |
| 2023-05-19 | 28.48 | $26.38 | 861700 |
| 2023-05-18 | 28.70 | $27.09 | 1.1M |
| 2023-05-17 | 28.87 | $27.63 | 559200 |
| 2023-05-16 | 29.00 | $27.94 | 454100 |
| 2023-05-15 | 29.11 | $28.47 | 445900 |
| 2023-05-12 | 29.18 | $28.28 | 581800 |
| 2023-05-11 | 29.28 | $28.01 | 384700 |
| 2023-05-10 | 29.41 | $28.10 | 750500 |
| 2023-05-09 | 29.55 | $27.40 | 1.2M |
| 2023-05-08 | 29.77 | $28.13 | 564700 |
| 2023-05-05 | 29.95 | $28.20 | 632500 |
| 2023-05-04 | 30.13 | $28.91 | 745600 |
| 2023-05-03 | 30.26 | $29.95 | 765200 |
| 2023-05-02 | 30.29 | $30.28 | 637000 |
| 2023-05-01 | 30.29 | $30.67 | 669600 |
| 2023-04-28 | 30.25 | $30.70 | 576200 |
| 2023-04-27 | 30.21 | $31.22 | 551200 |
| 2023-04-26 | 30.10 | $30.68 | 491800 |
| 2023-04-25 | 30.04 | $30.56 | 359000 |
| 2023-04-24 | 29.98 | $30.79 | 246700 |
| 2023-04-21 | 29.90 | $30.95 | 421000 |
| 2023-04-20 | 29.79 | $30.56 | 302100 |
| 2023-04-19 | 29.71 | $30.37 | 333300 |
| 2023-04-18 | 29.64 | $30.43 | 352700 |
| 2023-04-17 | 29.55 | $30.40 | 324900 |
| 2023-04-14 | 29.46 | $29.91 | 393200 |
| 2023-04-13 | 29.42 | $30.25 | 488400 |
| 2023-04-12 | 29.33 | $30.21 | 381000 |
| 2023-04-11 | 29.24 | $30.53 | 297800 |
| 2023-04-10 | 29.10 | $29.88 | 426000 |
| 2023-04-06 | 29.02 | $29.47 | 418600 |
| 2023-04-05 | 28.97 | $29.83 | 784400 |
| 2023-04-04 | 28.88 | $30.27 | 527200 |
| 2023-04-03 | 28.73 | $30.31 | 408700 |
| 2023-03-31 | 28.57 | $30.31 | 563700 |
| 2023-03-30 | 28.39 | $29.50 | 548900 |
| 2023-03-29 | 28.27 | $28.77 | 306800 |
| 2023-03-28 | 28.22 | $28.52 | 562600 |
| 2023-03-27 | 28.18 | $28.22 | 357600 |
| 2023-03-24 | 28.18 | $28.17 | 363400 |
| 2023-03-23 | 28.18 | $28.08 | 446500 |
| 2023-03-22 | 28.19 | $27.93 | 380500 |
| 2023-03-21 | 28.22 | $28.74 | 393500 |
| 2023-03-20 | 28.16 | $27.98 | 337400 |
| 2023-03-17 | 28.18 | $27.82 | 412700 |
| 2023-03-16 | 28.22 | $28.50 | 400100 |
| 2023-03-15 | 28.19 | $28.11 | 454600 |
| 2023-03-14 | 28.20 | $28.26 | 388700 |
| 2023-03-13 | 28.20 | $27.20 | 320500 |
| 2023-03-10 | 28.30 | $27.30 | 352800 |
| 2023-03-09 | 28.41 | $28.16 | 279300 |
| 2023-03-08 | 28.43 | $28.66 | 311900 |
| 2023-03-07 | 28.41 | $28.37 | 498900 |
| 2023-03-06 | 28.41 | $28.55 | 322800 |
| 2023-03-03 | 28.40 | $28.79 | 481900 |
| 2023-03-02 | 28.35 | $28.20 | 363000 |
| 2023-03-01 | 28.37 | $28.10 | 536400 |
| 2023-02-28 | 28.40 | $27.98 | 619900 |
| 2023-02-27 | 28.44 | $28.35 | 523000 |
| 2023-02-24 | 28.45 | $27.97 | 518200 |
| 2023-02-23 | 28.50 | $27.82 | 795400 |
| 2023-02-22 | 28.58 | $27.78 | 1.0M |
| 2023-02-21 | 28.66 | $27.97 | 686100 |
| 2023-02-17 | 28.73 | $28.71 | 444800 |
| 2023-02-16 | 28.73 | $29.28 | 418000 |
| 2023-02-15 | 28.68 | $29.50 | 380800 |
| 2023-02-14 | 28.59 | $29.07 | 407700 |
| 2023-02-13 | 28.54 | $28.80 | 365300 |
| 2023-02-10 | 28.51 | $28.56 | 492900 |
| 2023-02-09 | 28.51 | $28.48 | 353900 |
| 2023-02-08 | 28.51 | $28.69 | 334000 |
| 2023-02-07 | 28.49 | $28.73 | 504900 |
| 2023-02-06 | 28.47 | $28.47 | 496700 |
| 2023-02-03 | 28.47 | $29.17 | 404000 |
| 2023-02-02 | 28.39 | $29.86 | 338100 |
| 2023-02-01 | 28.24 | $29.53 | 415200 |
| 2023-01-31 | 28.10 | $29.19 | 426000 |
| 2023-01-30 | 27.99 | $28.68 | 383500 |
| 2023-01-27 | 27.91 | $28.95 | 741300 |
| 2023-01-26 | 27.80 | $28.06 | 329400 |
| 2023-01-25 | 27.78 | $27.94 | 405900 |
| 2023-01-24 | 27.76 | $27.60 | 367400 |
| 2023-01-23 | 27.78 | $28.02 | 691800 |
| 2023-01-20 | 27.75 | $27.35 | 1.8M |
| 2023-01-19 | 27.79 | $27.37 | 295100 |
| 2023-01-18 | 27.84 | $28.10 | 469500 |
| 2023-01-17 | 27.81 | $28.33 | 382600 |
| 2023-01-13 | 27.76 | $28.26 | 382300 |
| 2023-01-12 | 27.70 | $27.98 | 669000 |
| 2023-01-11 | 27.67 | $28.15 | 673600 |
| 2023-01-10 | 27.62 | $27.78 | 285800 |
| 2023-01-09 | 27.61 | $27.31 | 906700 |
| 2023-01-06 | 27.64 | $26.79 | 826700 |
| 2023-01-05 | 27.73 | $26.76 | 756000 |
| 2023-01-04 | 27.83 | $27.37 | 488100 |
| 2023-01-03 | 27.88 | $27.46 | 582300 |
| 2022-12-30 | 27.92 | $27.31 | 354800 |
| 2022-12-29 | 27.99 | $27.24 | 313200 |
| 2022-12-28 | 28.07 | $26.55 | 348100 |
| 2022-12-27 | 28.23 | $26.66 | 325400 |
| 2022-12-23 | 28.39 | $26.77 | 265200 |
| 2022-12-22 | 28.56 | $26.90 | 318800 |
| 2022-12-21 | 28.74 | $27.39 | 413900 |
| 2022-12-20 | 28.88 | $26.90 | 729100 |
| 2022-12-19 | 29.09 | $26.67 | 453300 |
| 2022-12-16 | 29.34 | $26.97 | 1.0M |
| 2022-12-15 | 29.59 | $27.19 | 683500 |
| 2022-12-14 | 29.84 | $28.07 | 460000 |
| 2022-12-13 | 30.03 | $28.51 | 927300 |
| 2022-12-12 | 30.19 | $29.60 | 227200 |
| 2022-12-09 | 30.25 | $29.47 | 407100 |
| 2022-12-08 | 30.33 | $29.58 | 341500 |
| 2022-12-07 | 30.41 | $29.36 | 481200 |
| 2022-12-06 | 30.52 | $29.70 | 331800 |
| 2022-12-05 | 30.61 | $29.97 | 506600 |
| 2022-12-02 | 30.68 | $31.00 | 276300 |
| 2022-12-01 | 30.64 | $30.55 | 749200 |
| 2022-11-30 | 30.65 | $30.41 | 476300 |
| 2022-11-29 | 30.68 | $29.70 | 431000 |
| 2022-11-28 | 30.78 | $29.65 | 633300 |
| 2022-11-25 | 30.90 | $30.80 | 373700 |
| 2022-11-23 | 30.91 | $30.77 | 329200 |
| 2022-11-22 | 30.92 | $30.96 | 483500 |
| 2022-11-21 | 30.92 | $30.57 | 272600 |
| 2022-11-18 | 30.96 | $30.81 | 474300 |
| 2022-11-17 | 30.97 | $30.50 | 285900 |
| 2022-11-16 | 31.02 | $31.26 | 375100 |
| 2022-11-15 | 31.00 | $31.10 | 624900 |
| 2022-11-14 | 30.99 | $31.85 | 755300 |
| 2022-11-11 | 30.89 | $31.49 | 365500 |
| 2022-11-10 | 30.83 | $31.52 | 560700 |
| 2022-11-09 | 30.76 | $29.90 | 512100 |
| 2022-11-08 | 30.85 | $30.25 | 598700 |
| 2022-11-07 | 30.91 | $30.27 | 614000 |
| 2022-11-04 | 30.98 | $30.26 | 832400 |
| 2022-11-03 | 31.06 | $30.54 | 623900 |
| 2022-11-02 | 31.11 | $30.81 | 698400 |
| 2022-11-01 | 31.14 | $31.63 | 618300 |
| 2022-10-31 | 31.09 | $31.98 | 815500 |
| 2022-10-28 | 31.00 | $31.56 | 1.3M |
| 2022-10-27 | 30.94 | $30.80 | 1.3M |
| 2022-10-26 | 30.95 | $29.96 | 1.8M |
| 2022-10-25 | 31.06 | $32.27 | 1.4M |
| 2022-10-24 | 30.93 | $32.57 | 1.0M |
| 2022-10-21 | 30.76 | $31.54 | 1.2M |
| 2022-10-20 | 30.68 | $30.93 | 464100 |
| 2022-10-19 | 30.65 | $31.79 | 549300 |
| 2022-10-18 | 30.53 | $32.33 | 660300 |
| 2022-10-17 | 30.34 | $30.99 | 457700 |
| 2022-10-14 | 30.27 | $30.02 | 452600 |
| 2022-10-13 | 30.30 | $30.22 | 804400 |
| 2022-10-12 | 30.31 | $30.16 | 372600 |
| 2022-10-11 | 30.32 | $30.01 | 819100 |
| 2022-10-10 | 30.36 | $29.90 | 698900 |
| 2022-10-07 | 30.40 | $29.22 | 530300 |
| 2022-10-06 | 30.53 | $30.38 | 817200 |
| 2022-10-05 | 30.54 | $30.68 | 377300 |
| 2022-10-04 | 30.53 | $30.38 | 1.0M |
| 2022-10-03 | 30.55 | $28.91 | 543900 |
| 2022-09-30 | 30.72 | $27.98 | 709500 |
| 2022-09-29 | 31.01 | $28.62 | 698200 |
| 2022-09-28 | 31.26 | $29.65 | 731500 |
| 2022-09-27 | 31.43 | $28.77 | 829800 |
| 2022-09-26 | 31.71 | $29.03 | 660300 |
| 2022-09-23 | 31.99 | $29.84 | 845300 |
| 2022-09-22 | 32.21 | $30.48 | 619800 |
| 2022-09-21 | 32.40 | $31.80 | 639900 |
| 2022-09-20 | 32.46 | $32.11 | 525400 |
| 2022-09-19 | 32.49 | $32.71 | 599000 |
| 2022-09-16 | 32.47 | $32.26 | 893200 |
| 2022-09-15 | 32.49 | $33.01 | 852000 |
| 2022-09-14 | 32.44 | $33.22 | 1.4M |
| 2022-09-13 | 32.36 | $32.67 | 4.0M |
| 2022-09-12 | 32.32 | $34.34 | 798800 |
| 2022-09-09 | 32.11 | $34.42 | 694300 |
| 2022-09-08 | 31.87 | $33.41 | 793200 |
| 2022-09-07 | 31.71 | $33.07 | 483100 |
| 2022-09-06 | 31.56 | $31.73 | 248300 |
| 2022-09-02 | 31.55 | $31.52 | 401500 |
| 2022-09-01 | 31.55 | $31.03 | 320200 |
| 2022-08-31 | 31.60 | $31.43 | 512500 |
| 2022-08-30 | 31.62 | $30.73 | 493900 |
| 2022-08-29 | 31.72 | $31.50 | 522800 |
| 2022-08-26 | 31.74 | $31.47 | 403900 |
| 2022-08-25 | 31.77 | $32.60 | 306200 |
| 2022-08-24 | 31.68 | $32.78 | 473500 |
| 2022-08-23 | 31.56 | $32.74 | 525600 |
| 2022-08-22 | 31.44 | $32.91 | 605200 |
| 2022-08-19 | 31.29 | $32.96 | 655200 |
| 2022-08-18 | 31.11 | $32.74 | 417500 |
| 2022-08-17 | 30.94 | $32.10 | 431000 |
| 2022-08-16 | 30.82 | $32.32 | 276000 |
| 2022-08-15 | 30.66 | $32.24 | 452500 |
| 2022-08-12 | 30.49 | $31.36 | 473700 |
| 2022-08-11 | 30.40 | $31.25 | 215100 |
| 2022-08-10 | 30.31 | $31.46 | 305500 |
| 2022-08-09 | 30.19 | $30.62 | 267300 |
| 2022-08-08 | 30.14 | $31.19 | 269400 |
| 2022-08-05 | 30.03 | $31.16 | 456000 |
| 2022-08-04 | 29.91 | $31.65 | 386700 |
| 2022-08-03 | 29.73 | $32.24 | 443200 |
| 2022-08-02 | 29.47 | $30.92 | 250900 |
| 2022-08-01 | 29.32 | $31.08 | 382400 |
| 2022-07-29 | 29.13 | $30.38 | 604300 |
| 2022-07-28 | 29.00 | $29.73 | 887300 |
| 2022-07-27 | 28.92 | $30.04 | 1.3M |
| 2022-07-26 | 28.80 | $29.14 | 575000 |
| 2022-07-25 | 28.77 | $29.75 | 447500 |
| 2022-07-22 | 28.66 | $30.18 | 387800 |
| 2022-07-21 | 28.50 | $30.37 | 343900 |
| 2022-07-20 | 28.31 | $30.13 | 326700 |
| 2022-07-19 | 28.12 | $29.56 | 286700 |
| 2022-07-18 | 27.96 | $28.49 | 260600 |
| 2022-07-15 | 27.91 | $28.27 | 308400 |
| 2022-07-14 | 27.87 | $27.51 | 203100 |
| 2022-07-13 | 27.91 | $27.86 | 244600 |
| 2022-07-12 | 27.91 | $27.53 | 192300 |
| 2022-07-11 | 27.96 | $27.59 | 240500 |
| 2022-07-08 | 27.99 | $28.20 | 329500 |
| 2022-07-07 | 27.97 | $28.44 | 329000 |
| 2022-07-06 | 27.92 | $27.95 | 604600 |
| 2022-07-05 | 27.92 | $28.26 | 666800 |
| 2022-07-01 | 27.88 | $27.97 | 506000 |
| 2022-06-30 | 27.88 | $27.54 | 281700 |
| 2022-06-29 | 27.91 | $28.03 | 354000 |
| 2022-06-28 | 27.90 | $28.11 | 279400 |
| 2022-06-27 | 27.88 | $28.87 | 454600 |
| 2022-06-24 | 27.77 | $29.36 | 666400 |
| 2022-06-23 | 27.60 | $27.53 | 355500 |
| 2022-06-22 | 27.61 | $27.44 | 324200 |
| 2022-06-21 | 27.63 | $27.06 | 481700 |
| 2022-06-17 | 27.69 | $26.39 | 537000 |
| 2022-06-16 | 27.83 | $25.69 | 478700 |
| 2022-06-15 | 28.05 | $27.41 | 542500 |
| 2022-06-14 | 28.12 | $27.01 | 234900 |
| 2022-06-13 | 28.23 | $27.01 | 323400 |
| 2022-06-10 | 28.36 | $28.60 | 393100 |
| 2022-06-09 | 28.34 | $29.15 | 391500 |
| 2022-06-08 | 28.25 | $29.53 | 354100 |
| 2022-06-07 | 28.12 | $29.76 | 372600 |
| 2022-06-06 | 27.95 | $29.74 | 376600 |
| 2022-06-03 | 27.76 | $29.78 | 268000 |
| 2022-06-02 | 27.54 | $29.12 | 241700 |
| 2022-06-01 | 27.38 | $28.83 | 788600 |
| 2022-05-31 | 27.23 | $28.94 | 347100 |
| 2022-05-27 | 27.04 | $29.39 | 200300 |
| 2022-05-26 | 26.80 | $28.62 | 410100 |
| 2022-05-25 | 26.61 | $27.06 | 304600 |
| 2022-05-24 | 26.56 | $26.44 | 243300 |
| 2022-05-23 | 26.57 | $26.33 | 356500 |
| 2022-05-20 | 26.60 | $26.92 | 712000 |
| 2022-05-19 | 26.56 | $26.37 | 462900 |
| 2022-05-18 | 26.58 | $25.55 | 682900 |
| 2022-05-17 | 26.69 | $27.30 | 290100 |
| 2022-05-16 | 26.63 | $26.00 | 247400 |
| 2022-05-13 | 26.69 | $26.39 | 380500 |
| 2022-05-12 | 26.72 | $25.28 | 538200 |
| 2022-05-11 | 26.88 | $25.19 | 456500 |
| 2022-05-10 | 27.05 | $25.25 | 495500 |
| 2022-05-09 | 27.24 | $26.12 | 1.2M |
| 2022-05-06 | 27.36 | $27.18 | 357400 |
| 2022-05-05 | 27.38 | $27.24 | 304400 |
| 2022-05-04 | 27.39 | $28.74 | 503300 |
| 2022-05-03 | 27.25 | $28.53 | 416100 |
| 2022-05-02 | 27.12 | $28.40 | 475400 |
| 2022-04-29 | 26.98 | $27.89 | 551600 |
| 2022-04-28 | 26.89 | $28.74 | 756500 |
| 2022-04-27 | 26.69 | $27.09 | 1.0M |
| 2022-04-26 | 26.65 | $26.04 | 465400 |
| 2022-04-25 | 26.72 | $27.05 | 475200 |
| 2022-04-22 | 26.68 | $26.02 | 254500 |
| 2022-04-21 | 26.75 | $26.31 | 366200 |
| 2022-04-20 | 26.80 | $27.28 | 271400 |
| 2022-04-19 | 26.75 | $26.83 | 375300 |
| 2022-04-18 | 26.74 | $26.19 | 261500 |
| 2022-04-14 | 26.80 | $26.65 | 407500 |
| 2022-04-13 | 26.81 | $26.56 | 302300 |
| 2022-04-12 | 26.84 | $25.77 | 278700 |
| 2022-04-11 | 26.95 | $25.85 | 269900 |
| 2022-04-08 | 27.07 | $26.63 | 245800 |
| 2022-04-07 | 27.11 | $26.59 | 455800 |
| 2022-04-06 | 27.17 | $26.62 | 549100 |
| 2022-04-05 | 27.22 | $27.06 | 344300 |
| 2022-04-04 | 27.24 | $26.80 | 505900 |
| 2022-04-01 | 27.29 | $26.19 | 448600 |
| 2022-03-31 | 27.40 | $26.28 | 225300 |
| 2022-03-30 | 27.52 | $27.06 | 176000 |
| 2022-03-29 | 27.57 | $27.75 | 246300 |
| 2022-03-28 | 27.55 | $26.93 | 364500 |
| 2022-03-25 | 27.62 | $27.17 | 529000 |
| 2022-03-24 | 27.66 | $27.18 | 321800 |
| 2022-03-23 | 27.71 | $27.30 | 209500 |
| 2022-03-22 | 27.76 | $27.92 | 331200 |
| 2022-03-21 | 27.74 | $27.49 | 516900 |
| 2022-03-18 | 27.77 | $28.42 | 531600 |
| 2022-03-17 | 27.70 | $28.58 | 570900 |
| 2022-03-16 | 27.60 | $27.56 | 266400 |
| 2022-03-15 | 27.61 | $26.42 | 299000 |
| 2022-03-14 | 27.73 | $25.67 | 410200 |
| 2022-03-11 | 27.95 | $26.07 | 366700 |
| 2022-03-10 | 28.15 | $26.93 | 259700 |
| 2022-03-09 | 28.28 | $27.59 | 449200 |
| 2022-03-08 | 28.35 | $26.37 | 675500 |
| 2022-03-07 | 28.56 | $25.36 | 752700 |
| 2022-03-04 | 28.89 | $27.15 | 1.1M |
| 2022-03-03 | 29.08 | $28.09 | 352500 |
| 2022-03-02 | 29.18 | $29.00 | 363700 |
| 2022-03-01 | 29.20 | $28.63 | 465900 |
| 2022-02-28 | 29.26 | $29.37 | 437800 |
| 2022-02-25 | 29.25 | $29.01 | 808700 |
| 2022-02-24 | 29.27 | $28.62 | 933600 |
| 2022-02-23 | 29.34 | $27.45 | 436600 |
| 2022-02-22 | 29.54 | $28.40 | 412600 |
| 2022-02-18 | 29.66 | $28.83 | 558300 |
| 2022-02-17 | 29.75 | $29.77 | 907100 |
| 2022-02-16 | 29.75 | $31.11 | 665000 |
| 2022-02-15 | 29.61 | $30.12 | 780800 |
| 2022-02-14 | 29.55 | $29.69 | 481600 |
| 2022-02-11 | 29.54 | $29.80 | 481300 |
| 2022-02-10 | 29.51 | $30.09 | 480500 |
| 2022-02-09 | 29.45 | $30.04 | 449200 |
| 2022-02-08 | 29.39 | $29.18 | 216200 |
| 2022-02-07 | 29.41 | $28.67 | 418800 |
| 2022-02-04 | 29.48 | $28.06 | 486000 |
| 2022-02-03 | 29.63 | $27.83 | 284700 |
| 2022-02-02 | 29.82 | $28.85 | 363400 |
| 2022-02-01 | 29.93 | $29.07 | 608200 |
| 2022-01-31 | 30.02 | $28.25 | 892300 |
| 2022-01-28 | 30.20 | $27.51 | 481200 |
| 2022-01-27 | 30.49 | $26.39 | 550800 |
| 2022-01-26 | 30.92 | $27.86 | 425700 |
| 2022-01-25 | 31.24 | $28.23 | 589200 |
| 2022-01-24 | 31.56 | $29.26 | 1.3M |
| 2022-01-21 | 31.80 | $29.23 | 565900 |
| 2022-01-20 | 32.07 | $30.37 | 615300 |
| 2022-01-19 | 32.25 | $31.13 | 481000 |
| 2022-01-18 | 32.36 | $31.75 | 442400 |
| 2022-01-14 | 32.43 | $31.72 | 402500 |
| 2022-01-13 | 32.50 | $32.23 | 299900 |
| 2022-01-12 | 32.53 | $32.76 | 226900 |
| 2022-01-11 | 32.51 | $32.38 | 462800 |
| 2022-01-10 | 32.52 | $30.54 | 634200 |
| 2022-01-07 | 32.73 | $31.54 | 453300 |
| 2022-01-06 | 32.86 | $32.81 | 657100 |
| 2022-01-05 | 32.86 | $33.15 | 557900 |
| 2022-01-04 | 32.83 | $33.36 | 656400 |
| 2022-01-03 | 32.78 | $33.58 | 232000 |
| 2021-12-31 | 32.69 | $33.62 | 302900 |
| 2021-12-30 | 32.59 | $33.40 | 219200 |
| 2021-12-29 | 32.51 | $33.37 | 228400 |
| 2021-12-28 | 32.42 | $33.02 | 227200 |
| 2021-12-27 | 32.35 | $33.61 | 346900 |
| 2021-12-23 | 32.22 | $33.30 | 340900 |
| 2021-12-22 | 32.11 | $32.31 | 267600 |
| 2021-12-21 | 32.09 | $31.64 | 437200 |
| 2021-12-20 | 32.13 | $30.63 | 975800 |
| 2021-12-17 | 32.29 | $32.91 | 704100 |
| 2021-12-16 | 32.23 | $32.97 | 789900 |
| 2021-12-15 | 32.15 | $33.79 | 498700 |
| 2021-12-14 | 31.98 | $32.83 | 638900 |
| 2021-12-13 | 31.89 | $32.47 | 906200 |
| 2021-12-10 | 31.83 | $32.84 | 386100 |
| 2021-12-09 | 31.72 | $32.49 | 266800 |
| 2021-12-08 | 31.64 | $32.72 | 271900 |
| 2021-12-07 | 31.52 | $32.43 | 297700 |
| 2021-12-06 | 31.43 | $32.29 | 451200 |
| 2021-12-03 | 31.34 | $31.04 | 730000 |
| 2021-12-02 | 31.37 | $32.07 | 856900 |
| 2021-12-01 | 31.30 | $30.56 | 672200 |
| 2021-11-30 | 31.37 | $30.86 | 641600 |
| 2021-11-29 | 31.43 | $31.44 | 291400 |
| 2021-11-26 | 31.43 | $30.97 | 152000 |
| 2021-11-24 | 31.47 | $31.79 | 347500 |
| 2021-11-23 | 31.44 | $31.82 | 366900 |
| 2021-11-22 | 31.40 | $31.77 | 292200 |
| 2021-11-19 | 31.36 | $31.39 | 262400 |
| 2021-11-18 | 31.36 | $31.47 | 210400 |
| 2021-11-17 | 31.35 | $31.81 | 202200 |
| 2021-11-16 | 31.30 | $31.91 | 259200 |
| 2021-11-15 | 31.23 | $31.93 | 288600 |
| 2021-11-12 | 31.16 | $32.23 | 329900 |
| 2021-11-11 | 31.05 | $31.62 | 239100 |
| 2021-11-10 | 30.99 | $30.87 | 232500 |
| 2021-11-09 | 31.00 | $31.36 | 232500 |
| 2021-11-08 | 30.96 | $31.47 | 339500 |
| 2021-11-05 | 30.91 | $32.13 | 769500 |
| 2021-11-04 | 30.78 | $31.01 | 339000 |
| 2021-11-03 | 30.75 | $31.81 | 629000 |
| 2021-11-02 | 30.64 | $32.81 | 393100 |
| 2021-11-01 | 30.41 | $32.51 | 770600 |
| 2021-10-29 | 30.19 | $32.47 | 922900 |
| 2021-10-28 | 29.95 | $30.54 | 1.4M |
| 2021-10-27 | 29.89 | $29.32 | 1.6M |
| 2021-10-26 | 29.95 | $31.17 | 777300 |
| 2021-10-25 | 29.83 | $31.64 | 345700 |
| 2021-10-22 | 29.63 | $32.16 | 622600 |
| 2021-10-21 | 29.37 | $30.77 | 556700 |
| 2021-10-20 | 29.22 | $29.69 | 801600 |
| 2021-10-19 | 29.17 | $29.79 | 204300 |
| 2021-10-18 | 29.11 | $29.97 | 378200 |
| 2021-10-15 | 29.02 | $29.26 | 328600 |
| 2021-10-14 | 28.99 | $28.86 | 237200 |
| 2021-10-13 | 29.00 | $28.53 | 161700 |
| 2021-10-12 | 29.05 | $28.26 | 137700 |
| 2021-10-11 | 29.14 | $28.35 | 153400 |
| 2021-10-08 | 29.22 | $28.77 | 171200 |
| 2021-10-07 | 29.27 | $28.98 | 210600 |
| 2021-10-06 | 29.30 | $28.40 | 214000 |
| 2021-10-05 | 29.39 | $28.77 | 455700 |
| 2021-10-04 | 29.46 | $28.66 | 454400 |
| 2021-10-01 | 29.54 | $28.85 | 326700 |
| 2021-09-30 | 29.61 | $28.89 | 346100 |
| 2021-09-29 | 29.69 | $28.52 | 139500 |
| 2021-09-28 | 29.81 | $28.94 | 245300 |
| 2021-09-27 | 29.90 | $29.43 | 128600 |
| 2021-09-24 | 29.95 | $29.93 | 290100 |
| 2021-09-23 | 29.96 | $30.35 | 158500 |
| 2021-09-22 | 29.92 | $30.16 | 366000 |
| 2021-09-21 | 29.89 | $29.76 | 316100 |
| 2021-09-20 | 29.90 | $29.73 | 471900 |
| 2021-09-17 | 29.92 | $29.78 | 1.1M |
| 2021-09-16 | 29.94 | $30.13 | 273200 |
| 2021-09-15 | 29.92 | $29.89 | 362700 |
| 2021-09-14 | 29.92 | $30.30 | 295600 |
| 2021-09-13 | 29.88 | $30.66 | 263800 |
| 2021-09-10 | 29.80 | $30.96 | 722100 |
| 2021-09-09 | 29.67 | $30.29 | 367100 |
| 2021-09-08 | 29.61 | $30.37 | 788400 |
| 2021-09-07 | 29.53 | $30.43 | 638400 |
| 2021-09-03 | 29.43 | $30.18 | 466400 |
| 2021-09-02 | 29.36 | $30.22 | 386100 |
| 2021-09-01 | 29.27 | $29.56 | 418100 |
| 2021-08-31 | 29.23 | $29.88 | 492300 |
| 2021-08-30 | 29.17 | $29.72 | 439100 |
| 2021-08-27 | 29.11 | $29.50 | 512500 |
| 2021-08-26 | 29.07 | $29.44 | 377900 |
| 2021-08-25 | 29.03 | $29.47 | 548600 |
| 2021-08-24 | 28.98 | $29.38 | 777100 |
| 2021-08-23 | 28.94 | $28.76 | 683100 |
| 2021-08-20 | 28.96 | $28.14 | 717500 |
| 2021-08-19 | 29.04 | $27.41 | 741500 |
| 2021-08-18 | 29.22 | $27.88 | 980600 |
| 2021-08-17 | 29.36 | $27.27 | 901900 |
| 2021-08-16 | 29.58 | $28.34 | 506100 |
| 2021-08-13 | 29.71 | $28.60 | 1.3M |
| 2021-08-12 | 29.82 | $28.69 | 644500 |
| 2021-08-11 | 29.94 | $29.56 | 630700 |
| 2021-08-10 | 29.98 | $28.83 | 663500 |
| 2021-08-09 | 30.10 | $28.68 | 1.6M |
| 2021-08-06 | 30.25 | $28.87 | 2.6M |
| 2021-08-05 | 30.40 | $29.25 | 7.2M |
| 2021-08-04 | 30.52 | $30.95 | 937200 |
| 2021-08-03 | 30.48 | $30.80 | 1.4M |
| 2021-08-02 | 30.44 | $31.55 | 345000 |
| 2021-07-30 | 30.33 | $31.82 | 603900 |
| 2021-07-29 | 30.17 | $31.75 | 1.1M |
| 2021-07-28 | 30.00 | $31.41 | 891300 |
| 2021-07-27 | 29.85 | $30.73 | 579400 |
| 2021-07-26 | 29.76 | $30.97 | 273000 |
| 2021-07-23 | 29.63 | $30.97 | 367300 |
| 2021-07-22 | 29.49 | $30.47 | 217900 |
| 2021-07-21 | 29.39 | $30.21 | 252300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.87
2026-07-17
Close Price
$15.22
Vol: 607812
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.72
Average
20.64
Maximum
33.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.87 | $15.22 | 607812 |
| 2026-07-16 | 14.78 | $15.48 | 653100 |
| 2026-07-15 | 14.65 | $14.96 | 926300 |
| 2026-07-14 | 14.56 | $15.48 | 476300 |
| 2026-07-13 | 14.41 | $15.31 | 574100 |
| 2026-07-10 | 14.27 | $15.50 | 817246 |
| 2026-07-09 | 14.11 | $15.29 | 748565 |
| 2026-07-08 | 13.95 | $14.82 | 935836 |
| 2026-07-07 | 13.83 | $15.13 | 695900 |
| 2026-07-06 | 13.68 | $15.08 | 1.4M |
| 2026-07-02 | 13.51 | $14.47 | 2.2M |
| 2026-07-01 | 13.40 | $14.11 | 1.3M |
| 2026-06-30 | 13.32 | $13.94 | 854005 |
| 2026-06-29 | 13.25 | $13.97 | 738435 |
| 2026-06-26 | 13.18 | $14.07 | 2.3M |
| 2026-06-25 | 13.10 | $13.54 | 620539 |
| 2026-06-24 | 13.07 | $13.19 | 793300 |
| 2026-06-23 | 13.08 | $12.45 | 811326 |
| 2026-06-22 | 13.17 | $12.27 | 738520 |
| 2026-06-18 | 13.28 | $12.68 | 1.0M |
| 2026-06-17 | 13.35 | $12.55 | 1.1M |
| 2026-06-16 | 13.43 | $13.36 | 846045 |
| 2026-06-15 | 13.45 | $13.46 | 1.0M |
| 2026-06-12 | 13.45 | $13.43 | 1.3M |
| 2026-06-11 | 13.45 | $13.83 | 1.9M |
| 2026-06-10 | 13.41 | $13.54 | 1.6M |
| 2026-06-09 | 13.39 | $13.21 | 943135 |
| 2026-06-08 | 13.40 | $13.47 | 706400 |
| 2026-06-05 | 13.39 | $13.00 | 778410 |
| 2026-06-04 | 13.43 | $12.89 | 1.2M |
| 2026-06-03 | 13.48 | $12.78 | 951400 |
| 2026-06-02 | 13.54 | $13.29 | 1.0M |
| 2026-06-01 | 13.56 | $13.58 | 992500 |
| 2026-05-29 | 13.55 | $13.84 | 813300 |
| 2026-05-28 | 13.52 | $14.19 | 881535 |
| 2026-05-27 | 13.45 | $14.22 | 1.2M |
| 2026-05-26 | 13.36 | $13.70 | 1.1M |
| 2026-05-22 | 13.32 | $13.77 | 1.2M |
| 2026-05-21 | 13.27 | $13.48 | 4.8M |
| 2026-05-20 | 13.24 | $12.99 | 4.4M |
| 2026-05-19 | 13.26 | $13.23 | 2.0M |
| 2026-05-18 | 13.25 | $14.24 | 3.1M |
| 2026-05-15 | 13.14 | $13.00 | 1.2M |
| 2026-05-14 | 13.15 | $12.54 | 1.3M |
| 2026-05-13 | 13.21 | $12.68 | 1.4M |
| 2026-05-12 | 13.25 | $12.84 | 1.7M |
| 2026-05-11 | 13.28 | $13.25 | 1.3M |
| 2026-05-08 | 13.27 | $13.41 | 1.4M |
| 2026-05-07 | 13.24 | $13.75 | 1.1M |
| 2026-05-06 | 13.17 | $13.33 | 1.4M |
| 2026-05-05 | 13.13 | $13.90 | 1.2M |
| 2026-05-04 | 13.04 | $13.65 | 1.2M |
| 2026-05-01 | 12.96 | $14.03 | 3.4M |
| 2026-04-30 | 12.84 | $13.57 | 6.5M |
| 2026-04-29 | 12.75 | $12.74 | 1.8M |
| 2026-04-28 | 12.75 | $12.57 | 1.1M |
| 2026-04-27 | 12.75 | $12.72 | 2.9M |
| 2026-04-24 | 12.75 | $12.66 | 1.1M |
| 2026-04-23 | 12.75 | $12.39 | 1.5M |
| 2026-04-22 | 12.78 | $12.64 | 3.5M |
| 2026-04-21 | 12.78 | $13.04 | 1.2M |
| 2026-04-20 | 12.74 | $13.35 | 1.1M |
| 2026-04-17 | 12.65 | $13.21 | 1.1M |
| 2026-04-16 | 12.57 | $12.70 | 781134 |
| 2026-04-15 | 12.53 | $12.78 | 1.3M |
| 2026-04-14 | 12.46 | $13.33 | 1.7M |
| 2026-04-13 | 12.34 | $12.81 | 836400 |
| 2026-04-10 | 12.24 | $12.36 | 826841 |
| 2026-04-09 | 12.19 | $12.66 | 1.0M |
| 2026-04-08 | 12.09 | $12.53 | 1.3M |
| 2026-04-07 | 12.00 | $12.21 | 1.0M |
| 2026-04-06 | 11.93 | $12.27 | 1.2M |
| 2026-04-02 | 11.84 | $12.34 | 1.1M |
| 2026-04-01 | 11.74 | $12.33 | 1.2M |
| 2026-03-31 | 11.64 | $12.61 | 1.5M |
| 2026-03-30 | 11.50 | $12.17 | 1.4M |
| 2026-03-27 | 11.39 | $12.60 | 1.5M |
| 2026-03-26 | 11.24 | $13.00 | 2.6M |
| 2026-03-25 | 11.05 | $12.76 | 4.0M |
| 2026-03-24 | 10.87 | $12.38 | 4.5M |
| 2026-03-23 | 10.74 | $11.65 | 4.4M |
| 2026-03-20 | 10.72 | $10.75 | 2.8M |
| 2026-03-19 | 10.80 | $10.47 | 2.9M |
| 2026-03-18 | 10.95 | $10.61 | 2.2M |
| 2026-03-17 | 11.11 | $10.68 | 1.7M |
| 2026-03-16 | 11.30 | $10.43 | 2.3M |
| 2026-03-13 | 11.53 | $10.34 | 1.2M |
| 2026-03-12 | 11.81 | $10.48 | 1.7M |
| 2026-03-11 | 12.11 | $10.54 | 2.1M |
| 2026-03-10 | 12.43 | $10.30 | 2.0M |
| 2026-03-09 | 12.80 | $10.36 | 2.6M |
| 2026-03-06 | 13.21 | $10.48 | 2.4M |
| 2026-03-05 | 13.62 | $10.94 | 2.1M |
| 2026-03-04 | 14.03 | $11.01 | 1.6M |
| 2026-03-03 | 14.45 | $10.95 | 3.4M |
| 2026-03-02 | 14.90 | $11.17 | 3.0M |
| 2026-02-27 | 15.35 | $11.00 | 3.1M |
| 2026-02-26 | 15.83 | $11.45 | 4.5M |
| 2026-02-25 | 16.29 | $11.60 | 14.9M |
| 2026-02-24 | 16.76 | $16.61 | 1.2M |
| 2026-02-23 | 16.74 | $16.74 | 700244 |
| 2026-02-20 | 16.72 | $17.08 | 624300 |
| 2026-02-19 | 16.65 | $17.03 | 672800 |
| 2026-02-18 | 16.59 | $17.09 | 1.6M |
| 2026-02-17 | 16.51 | $16.91 | 1.2M |
| 2026-02-13 | 16.44 | $16.84 | 620316 |
| 2026-02-12 | 16.37 | $16.67 | 723709 |
| 2026-02-11 | 16.31 | $16.91 | 1.2M |
| 2026-02-10 | 16.22 | $17.08 | 985417 |
| 2026-02-09 | 16.12 | $16.77 | 1.2M |
| 2026-02-06 | 16.03 | $17.06 | 992200 |
| 2026-02-05 | 15.91 | $16.66 | 775182 |
| 2026-02-04 | 15.82 | $16.89 | 1.5M |
| 2026-02-03 | 15.70 | $16.00 | 1.1M |
| 2026-02-02 | 15.66 | $15.73 | 840600 |
| 2026-01-30 | 15.64 | $15.55 | 1.5M |
| 2026-01-29 | 15.63 | $15.22 | 1.1M |
| 2026-01-28 | 15.65 | $15.30 | 890503 |
| 2026-01-27 | 15.66 | $15.77 | 863426 |
| 2026-01-26 | 15.62 | $16.08 | 732607 |
| 2026-01-23 | 15.55 | $16.19 | 1.6M |
| 2026-01-22 | 15.46 | $16.18 | 685611 |
| 2026-01-21 | 15.37 | $15.92 | 1.4M |
| 2026-01-20 | 15.29 | $15.32 | 653323 |
| 2026-01-16 | 15.28 | $15.52 | 657639 |
| 2026-01-15 | 15.24 | $15.63 | 670800 |
| 2026-01-14 | 15.19 | $15.65 | 713200 |
| 2026-01-13 | 15.14 | $15.56 | 818800 |
| 2026-01-12 | 15.09 | $15.70 | 787621 |
| 2026-01-09 | 15.04 | $15.88 | 936600 |
| 2026-01-08 | 14.96 | $15.34 | 669632 |
| 2026-01-07 | 14.92 | $14.68 | 613500 |
| 2026-01-06 | 14.96 | $14.96 | 761109 |
| 2026-01-05 | 14.96 | $14.98 | 1.1M |
| 2026-01-02 | 14.97 | $14.50 | 832800 |
| 2025-12-31 | 15.03 | $14.82 | 672200 |
| 2025-12-30 | 15.05 | $15.00 | 736400 |
| 2025-12-29 | 15.05 | $14.75 | 636600 |
| 2025-12-26 | 15.07 | $14.82 | 553049 |
| 2025-12-24 | 15.09 | $14.91 | 341018 |
| 2025-12-23 | 15.09 | $14.92 | 704914 |
| 2025-12-22 | 15.09 | $15.13 | 842500 |
| 2025-12-19 | 15.06 | $14.90 | 1.2M |
| 2025-12-18 | 15.05 | $15.34 | 811600 |
| 2025-12-17 | 14.99 | $15.35 | 664319 |
| 2025-12-16 | 14.92 | $15.22 | 698213 |
| 2025-12-15 | 14.86 | $15.12 | 826318 |
| 2025-12-12 | 14.80 | $15.41 | 864057 |
| 2025-12-11 | 14.71 | $15.51 | 986809 |
| 2025-12-10 | 14.60 | $15.22 | 1.1M |
| 2025-12-09 | 14.52 | $14.71 | 787900 |
| 2025-12-08 | 14.47 | $14.98 | 2.0M |
| 2025-12-05 | 14.40 | $15.00 | 1.7M |
| 2025-12-04 | 14.32 | $15.34 | 1.9M |
| 2025-12-03 | 14.20 | $15.10 | 2.0M |
| 2025-12-02 | 14.11 | $14.14 | 1.4M |
| 2025-12-01 | 14.11 | $14.13 | 855907 |
| 2025-11-28 | 14.11 | $14.61 | 446100 |
| 2025-11-26 | 14.06 | $14.67 | 1.0M |
| 2025-11-25 | 14.01 | $14.46 | 907500 |
| 2025-11-24 | 13.99 | $14.12 | 2.2M |
| 2025-11-21 | 14.00 | $13.61 | 1.0M |
| 2025-11-20 | 14.07 | $13.53 | 971704 |
| 2025-11-19 | 14.15 | $13.64 | 1.4M |
| 2025-11-18 | 14.24 | $14.03 | 915039 |
| 2025-11-17 | 14.30 | $14.08 | 1.1M |
| 2025-11-14 | 14.36 | $13.90 | 1.3M |
| 2025-11-13 | 14.45 | $14.30 | 1.8M |
| 2025-11-12 | 14.52 | $14.04 | 687500 |
| 2025-11-11 | 14.61 | $13.80 | 782817 |
| 2025-11-10 | 14.74 | $13.78 | 1.2M |
| 2025-11-07 | 14.88 | $13.85 | 1.8M |
| 2025-11-06 | 15.02 | $14.11 | 1.8M |
| 2025-11-05 | 15.13 | $14.49 | 1.6M |
| 2025-11-04 | 15.21 | $15.01 | 1.8M |
| 2025-11-03 | 15.23 | $14.25 | 2.3M |
| 2025-10-31 | 15.34 | $14.35 | 1.1M |
| 2025-10-30 | 15.44 | $14.69 | 930949 |
| 2025-10-29 | 15.51 | $14.88 | 853124 |
| 2025-10-28 | 15.57 | $15.29 | 798169 |
| 2025-10-27 | 15.59 | $15.24 | 981332 |
| 2025-10-24 | 15.63 | $15.30 | 756801 |
| 2025-10-23 | 15.66 | $15.50 | 749405 |
| 2025-10-22 | 15.67 | $15.87 | 999800 |
| 2025-10-21 | 15.65 | $16.48 | 1.1M |
| 2025-10-20 | 15.57 | $16.04 | 978137 |
| 2025-10-17 | 15.54 | $15.87 | 758700 |
| 2025-10-16 | 15.53 | $15.99 | 925303 |
| 2025-10-15 | 15.50 | $16.33 | 1.4M |
| 2025-10-14 | 15.45 | $16.29 | 1.9M |
| 2025-10-13 | 15.41 | $15.13 | 1.7M |
| 2025-10-10 | 15.49 | $14.30 | 1.0M |
| 2025-10-09 | 15.67 | $14.33 | 1.0M |
| 2025-10-08 | 15.87 | $14.62 | 1.4M |
| 2025-10-07 | 16.06 | $14.90 | 1.4M |
| 2025-10-06 | 16.24 | $15.32 | 1.3M |
| 2025-10-03 | 16.39 | $15.65 | 1.1M |
| 2025-10-02 | 16.53 | $15.75 | 1.1M |
| 2025-10-01 | 16.68 | $15.84 | 953116 |
| 2025-09-30 | 16.83 | $16.11 | 953500 |
| 2025-09-29 | 16.97 | $16.03 | 821703 |
| 2025-09-26 | 17.13 | $16.10 | 640941 |
| 2025-09-25 | 17.29 | $16.16 | 934341 |
| 2025-09-24 | 17.46 | $16.22 | 962100 |
| 2025-09-23 | 17.63 | $16.27 | 944938 |
| 2025-09-22 | 17.81 | $16.47 | 1.5M |
| 2025-09-19 | 17.98 | $16.62 | 1.6M |
| 2025-09-18 | 18.13 | $16.89 | 1.5M |
| 2025-09-17 | 18.26 | $17.07 | 1.9M |
| 2025-09-16 | 18.38 | $17.29 | 1.4M |
| 2025-09-15 | 18.47 | $17.85 | 1.3M |
| 2025-09-12 | 18.50 | $18.28 | 1.0M |
| 2025-09-11 | 18.49 | $18.57 | 642100 |
| 2025-09-10 | 18.44 | $18.27 | 611105 |
| 2025-09-09 | 18.41 | $18.50 | 711908 |
| 2025-09-08 | 18.35 | $18.92 | 1.2M |
| 2025-09-05 | 18.24 | $18.92 | 1.4M |
| 2025-09-04 | 18.12 | $19.21 | 1.1M |
| 2025-09-03 | 17.96 | $19.08 | 1.1M |
| 2025-09-02 | 17.81 | $19.11 | 1.3M |
| 2025-08-29 | 17.65 | $18.42 | 540318 |
| 2025-08-28 | 17.54 | $18.15 | 548325 |
| 2025-08-27 | 17.45 | $18.38 | 863515 |
| 2025-08-26 | 17.33 | $18.17 | 2.4M |
| 2025-08-25 | 17.23 | $18.60 | 1.7M |
| 2025-08-22 | 17.07 | $18.25 | 1.5M |
| 2025-08-21 | 16.95 | $17.19 | 412329 |
| 2025-08-20 | 16.92 | $16.98 | 420609 |
| 2025-08-19 | 16.92 | $17.19 | 823133 |
| 2025-08-18 | 16.90 | $16.85 | 410042 |
| 2025-08-15 | 16.91 | $16.76 | 737500 |
| 2025-08-14 | 16.93 | $16.91 | 375200 |
| 2025-08-13 | 16.94 | $17.29 | 559587 |
| 2025-08-12 | 16.92 | $16.80 | 826702 |
| 2025-08-11 | 16.94 | $16.55 | 523619 |
| 2025-08-08 | 16.99 | $16.58 | 864600 |
| 2025-08-07 | 17.04 | $16.62 | 1.5M |
| 2025-08-06 | 17.10 | $17.37 | 1.1M |
| 2025-08-05 | 17.09 | $17.33 | 2.1M |
| 2025-08-04 | 17.08 | $16.99 | 1.3M |
| 2025-08-01 | 17.10 | $16.71 | 976944 |
| 2025-07-31 | 17.16 | $16.90 | 1.0M |
| 2025-07-30 | 17.21 | $16.73 | 468713 |
| 2025-07-29 | 17.28 | $16.88 | 614600 |
| 2025-07-28 | 17.34 | $17.07 | 568500 |
| 2025-07-25 | 17.38 | $17.10 | 381731 |
| 2025-07-24 | 17.42 | $17.09 | 452135 |
| 2025-07-23 | 17.46 | $17.49 | 512600 |
| 2025-07-22 | 17.46 | $17.26 | 444709 |
| 2025-07-21 | 17.49 | $17.03 | 477700 |
| 2025-07-18 | 17.54 | $17.07 | 447600 |
| 2025-07-17 | 17.58 | $17.28 | 422500 |
| 2025-07-16 | 17.61 | $17.35 | 630100 |
| 2025-07-15 | 17.62 | $17.25 | 440000 |
| 2025-07-14 | 17.64 | $17.73 | 593518 |
| 2025-07-11 | 17.62 | $17.63 | 588628 |
| 2025-07-10 | 17.60 | $18.15 | 1.1M |
| 2025-07-09 | 17.54 | $17.32 | 620300 |
| 2025-07-08 | 17.55 | $17.61 | 1.2M |
| 2025-07-07 | 17.55 | $17.76 | 978200 |
| 2025-07-03 | 17.52 | $18.07 | 330100 |
| 2025-07-02 | 17.47 | $17.90 | 611300 |
| 2025-07-01 | 17.43 | $18.06 | 769900 |
| 2025-06-30 | 17.37 | $17.56 | 565500 |
| 2025-06-27 | 17.36 | $17.45 | 652100 |
| 2025-06-26 | 17.37 | $17.24 | 525434 |
| 2025-06-25 | 17.39 | $17.21 | 375747 |
| 2025-06-24 | 17.43 | $17.63 | 508319 |
| 2025-06-23 | 17.42 | $17.43 | 446131 |
| 2025-06-20 | 17.43 | $17.01 | 713723 |
| 2025-06-18 | 17.48 | $17.06 | 420618 |
| 2025-06-17 | 17.54 | $17.02 | 612627 |
| 2025-06-16 | 17.61 | $17.05 | 388900 |
| 2025-06-13 | 17.68 | $16.88 | 770624 |
| 2025-06-12 | 17.77 | $17.34 | 621721 |
| 2025-06-11 | 17.81 | $17.55 | 522400 |
| 2025-06-10 | 17.85 | $17.82 | 624225 |
| 2025-06-09 | 17.85 | $18.23 | 715408 |
| 2025-06-06 | 17.81 | $18.36 | 1.3M |
| 2025-06-05 | 17.76 | $17.55 | 1.1M |
| 2025-06-04 | 17.79 | $17.53 | 1.4M |
| 2025-06-03 | 17.83 | $17.65 | 1.3M |
| 2025-06-02 | 17.86 | $17.90 | 594600 |
| 2025-05-30 | 17.85 | $17.82 | 604700 |
| 2025-05-29 | 17.85 | $17.43 | 451101 |
| 2025-05-28 | 17.88 | $17.77 | 483747 |
| 2025-05-27 | 17.88 | $18.09 | 1.1M |
| 2025-05-23 | 17.83 | $17.22 | 625718 |
| 2025-05-22 | 17.87 | $17.65 | 441200 |
| 2025-05-21 | 17.85 | $17.85 | 493268 |
| 2025-05-20 | 17.81 | $18.39 | 475620 |
| 2025-05-19 | 17.71 | $18.15 | 325500 |
| 2025-05-16 | 17.62 | $18.20 | 435310 |
| 2025-05-15 | 17.51 | $18.05 | 639600 |
| 2025-05-14 | 17.41 | $17.90 | 633200 |
| 2025-05-13 | 17.31 | $17.85 | 671726 |
| 2025-05-12 | 17.22 | $17.94 | 542912 |
| 2025-05-09 | 17.10 | $17.68 | 621237 |
| 2025-05-08 | 17.01 | $18.08 | 903800 |
| 2025-05-07 | 16.86 | $18.23 | 1.3M |
| 2025-05-06 | 16.69 | $18.47 | 1.8M |
| 2025-05-05 | 16.48 | $17.33 | 972212 |
| 2025-05-02 | 16.37 | $17.13 | 949200 |
| 2025-05-01 | 16.28 | $16.74 | 761751 |
| 2025-04-30 | 16.22 | $16.52 | 597203 |
| 2025-04-29 | 16.19 | $16.74 | 569515 |
| 2025-04-28 | 16.15 | $16.44 | 519947 |
| 2025-04-25 | 16.13 | $16.34 | 396531 |
| 2025-04-24 | 16.13 | $16.25 | 568900 |
| 2025-04-23 | 16.15 | $15.98 | 498945 |
| 2025-04-22 | 16.20 | $15.85 | 477900 |
| 2025-04-21 | 16.27 | $15.77 | 455900 |
| 2025-04-17 | 16.35 | $16.30 | 437100 |
| 2025-04-16 | 16.39 | $16.16 | 523000 |
| 2025-04-15 | 16.44 | $16.52 | 364900 |
| 2025-04-14 | 16.47 | $16.20 | 435500 |
| 2025-04-11 | 16.54 | $16.12 | 676319 |
| 2025-04-10 | 16.61 | $16.04 | 700515 |
| 2025-04-09 | 16.70 | $16.28 | 1.1M |
| 2025-04-08 | 16.76 | $14.99 | 1.6M |
| 2025-04-07 | 16.95 | $15.43 | 1.2M |
| 2025-04-04 | 17.11 | $16.10 | 829700 |
| 2025-04-03 | 17.20 | $16.45 | 506300 |
| 2025-04-02 | 17.25 | $17.31 | 536200 |
| 2025-04-01 | 17.22 | $16.74 | 833200 |
| 2025-03-31 | 17.24 | $17.14 | 1.3M |
| 2025-03-28 | 17.22 | $17.86 | 1.0M |
| 2025-03-27 | 17.13 | $17.89 | 841700 |
| 2025-03-26 | 17.04 | $17.38 | 494100 |
| 2025-03-25 | 16.98 | $17.21 | 445900 |
| 2025-03-24 | 16.94 | $17.26 | 760342 |
| 2025-03-21 | 16.88 | $17.41 | 1.0M |
| 2025-03-20 | 16.79 | $17.41 | 710733 |
| 2025-03-19 | 16.69 | $17.56 | 671400 |
| 2025-03-18 | 16.57 | $17.37 | 693600 |
| 2025-03-17 | 16.46 | $17.48 | 530947 |
| 2025-03-14 | 16.33 | $16.95 | 717027 |
| 2025-03-13 | 16.25 | $16.55 | 1.1M |
| 2025-03-12 | 16.21 | $16.54 | 781201 |
| 2025-03-11 | 16.16 | $16.26 | 1.0M |
| 2025-03-10 | 16.14 | $15.99 | 896700 |
| 2025-03-07 | 16.15 | $16.06 | 727200 |
| 2025-03-06 | 16.15 | $15.87 | 1.1M |
| 2025-03-05 | 16.18 | $16.48 | 597500 |
| 2025-03-04 | 16.14 | $16.46 | 879900 |
| 2025-03-03 | 16.11 | $17.20 | 1.7M |
| 2025-02-28 | 16.00 | $17.53 | 1.2M |
| 2025-02-27 | 15.86 | $16.23 | 1.3M |
| 2025-02-26 | 15.84 | $16.35 | 1.3M |
| 2025-02-25 | 15.81 | $15.64 | 1.2M |
| 2025-02-24 | 15.86 | $15.32 | 988944 |
| 2025-02-21 | 15.94 | $14.92 | 822570 |
| 2025-02-20 | 16.06 | $15.14 | 613438 |
| 2025-02-19 | 16.17 | $15.40 | 854700 |
| 2025-02-18 | 16.26 | $15.54 | 552805 |
| 2025-02-14 | 16.34 | $16.23 | 508500 |
| 2025-02-13 | 16.34 | $16.27 | 394900 |
| 2025-02-12 | 16.34 | $16.22 | 407433 |
| 2025-02-11 | 16.35 | $16.19 | 393000 |
| 2025-02-10 | 16.35 | $16.34 | 587100 |
| 2025-02-07 | 16.33 | $16.08 | 662835 |
| 2025-02-06 | 16.33 | $16.45 | 449000 |
| 2025-02-05 | 16.29 | $16.40 | 314100 |
| 2025-02-04 | 16.26 | $16.29 | 326000 |
| 2025-02-03 | 16.23 | $16.35 | 303030 |
| 2025-01-31 | 16.20 | $16.51 | 322958 |
| 2025-01-30 | 16.15 | $16.80 | 413732 |
| 2025-01-29 | 16.06 | $16.48 | 255600 |
| 2025-01-28 | 16.01 | $16.64 | 359200 |
| 2025-01-27 | 15.94 | $16.45 | 346200 |
| 2025-01-24 | 15.89 | $16.43 | 497300 |
| 2025-01-23 | 15.83 | $16.47 | 636106 |
| 2025-01-22 | 15.77 | $16.22 | 444000 |
| 2025-01-21 | 15.74 | $16.09 | 480449 |
| 2025-01-17 | 15.72 | $15.90 | 528800 |
| 2025-01-16 | 15.71 | $15.53 | 398447 |
| 2025-01-15 | 15.75 | $15.75 | 397000 |
| 2025-01-14 | 15.78 | $15.36 | 474517 |
| 2025-01-13 | 15.85 | $15.42 | 435800 |
| 2025-01-10 | 15.92 | $15.23 | 425019 |
| 2025-01-08 | 16.02 | $15.50 | 684400 |
| 2025-01-07 | 16.10 | $15.49 | 595700 |
| 2025-01-06 | 16.18 | $15.69 | 510000 |
| 2025-01-03 | 16.26 | $15.85 | 474800 |
| 2025-01-02 | 16.32 | $16.02 | 411600 |
| 2024-12-31 | 16.37 | $16.14 | 311814 |
| 2024-12-30 | 16.41 | $15.96 | 407936 |
| 2024-12-27 | 16.48 | $16.22 | 481600 |
| 2024-12-26 | 16.52 | $16.38 | 463138 |
| 2024-12-24 | 16.55 | $16.14 | 146700 |
| 2024-12-23 | 16.61 | $16.05 | 484500 |
| 2024-12-20 | 16.68 | $16.06 | 1.0M |
| 2024-12-19 | 16.75 | $16.13 | 819922 |
| 2024-12-18 | 16.81 | $16.12 | 823802 |
| 2024-12-17 | 16.87 | $16.70 | 737127 |
| 2024-12-16 | 16.87 | $16.73 | 433400 |
| 2024-12-13 | 16.87 | $16.74 | 454500 |
| 2024-12-12 | 16.88 | $17.20 | 726500 |
| 2024-12-11 | 16.83 | $17.17 | 549941 |
| 2024-12-10 | 16.78 | $17.15 | 808506 |
| 2024-12-09 | 16.74 | $16.76 | 783511 |
| 2024-12-06 | 16.73 | $16.63 | 622843 |
| 2024-12-05 | 16.73 | $16.80 | 808228 |
| 2024-12-04 | 16.71 | $17.16 | 635900 |
| 2024-12-03 | 16.65 | $16.87 | 402100 |
| 2024-12-02 | 16.61 | $16.98 | 501034 |
| 2024-11-29 | 16.54 | $16.85 | 230100 |
| 2024-11-27 | 16.48 | $16.86 | 258248 |
| 2024-11-26 | 16.41 | $16.85 | 330000 |
| 2024-11-25 | 16.32 | $17.04 | 462200 |
| 2024-11-22 | 16.20 | $16.69 | 590400 |
| 2024-11-21 | 16.11 | $16.10 | 499128 |
| 2024-11-20 | 16.07 | $15.71 | 591600 |
| 2024-11-19 | 16.05 | $16.33 | 443600 |
| 2024-11-18 | 15.97 | $16.48 | 339778 |
| 2024-11-15 | 15.86 | $16.64 | 478000 |
| 2024-11-14 | 15.73 | $16.57 | 541400 |
| 2024-11-13 | 15.59 | $16.76 | 640600 |
| 2024-11-12 | 15.43 | $16.72 | 381400 |
| 2024-11-11 | 15.26 | $16.71 | 617336 |
| 2024-11-08 | 15.08 | $16.35 | 547600 |
| 2024-11-07 | 14.92 | $16.35 | 855944 |
| 2024-11-06 | 14.75 | $16.22 | 1.2M |
| 2024-11-05 | 14.58 | $15.23 | 526434 |
| 2024-11-04 | 14.49 | $14.88 | 683900 |
| 2024-11-01 | 14.44 | $14.75 | 1.1M |
| 2024-10-31 | 14.40 | $14.85 | 1.8M |
| 2024-10-30 | 14.34 | $14.19 | 1.4M |
| 2024-10-29 | 14.35 | $14.10 | 621316 |
| 2024-10-28 | 14.37 | $14.74 | 434117 |
| 2024-10-25 | 14.33 | $14.53 | 351015 |
| 2024-10-24 | 14.31 | $14.51 | 553238 |
| 2024-10-23 | 14.29 | $14.35 | 447700 |
| 2024-10-22 | 14.29 | $14.33 | 751300 |
| 2024-10-21 | 14.29 | $14.31 | 558100 |
| 2024-10-18 | 14.29 | $14.67 | 861700 |
| 2024-10-17 | 14.27 | $14.55 | 899600 |
| 2024-10-16 | 14.25 | $14.73 | 520711 |
| 2024-10-15 | 14.22 | $14.49 | 518500 |
| 2024-10-14 | 14.20 | $14.00 | 836600 |
| 2024-10-11 | 14.24 | $13.56 | 430210 |
| 2024-10-10 | 14.32 | $13.56 | 424403 |
| 2024-10-09 | 14.41 | $13.90 | 397000 |
| 2024-10-08 | 14.45 | $14.05 | 257500 |
| 2024-10-07 | 14.49 | $14.11 | 742502 |
| 2024-10-04 | 14.51 | $14.51 | 435530 |
| 2024-10-03 | 14.50 | $14.44 | 929300 |
| 2024-10-02 | 14.49 | $14.79 | 547400 |
| 2024-10-01 | 14.45 | $14.50 | 786400 |
| 2024-09-30 | 14.42 | $14.27 | 616428 |
| 2024-09-27 | 14.43 | $14.31 | 528333 |
| 2024-09-26 | 14.42 | $14.66 | 550249 |
| 2024-09-25 | 14.39 | $14.46 | 1.1M |
| 2024-09-24 | 14.36 | $14.89 | 839044 |
| 2024-09-23 | 14.30 | $14.80 | 796100 |
| 2024-09-20 | 14.24 | $14.84 | 813000 |
| 2024-09-19 | 14.18 | $14.94 | 596700 |
| 2024-09-18 | 14.10 | $14.28 | 408322 |
| 2024-09-17 | 14.08 | $14.50 | 384740 |
| 2024-09-16 | 14.04 | $14.44 | 504231 |
| 2024-09-13 | 14.00 | $14.14 | 444600 |
| 2024-09-12 | 13.99 | $13.72 | 562300 |
| 2024-09-11 | 14.01 | $13.62 | 457030 |
| 2024-09-10 | 14.04 | $13.71 | 400718 |
| 2024-09-09 | 14.06 | $13.98 | 676200 |
| 2024-09-06 | 14.06 | $13.88 | 586400 |
| 2024-09-05 | 14.05 | $14.22 | 722000 |
| 2024-09-04 | 14.01 | $13.98 | 685704 |
| 2024-09-03 | 13.99 | $14.07 | 879212 |
| 2024-08-30 | 13.96 | $14.34 | 551600 |
| 2024-08-29 | 13.90 | $14.25 | 711900 |
| 2024-08-28 | 13.85 | $13.90 | 546900 |
| 2024-08-27 | 13.83 | $14.01 | 614920 |
| 2024-08-26 | 13.79 | $14.67 | 484700 |
| 2024-08-23 | 13.68 | $14.50 | 437408 |
| 2024-08-22 | 13.59 | $14.03 | 435026 |
| 2024-08-21 | 13.53 | $14.15 | 542600 |
| 2024-08-20 | 13.45 | $13.67 | 579200 |
| 2024-08-19 | 13.42 | $13.83 | 441600 |
| 2024-08-16 | 13.36 | $13.79 | 501548 |
| 2024-08-15 | 13.31 | $13.86 | 794908 |
| 2024-08-14 | 13.25 | $13.12 | 467300 |
| 2024-08-13 | 13.26 | $13.22 | 604500 |
| 2024-08-12 | 13.26 | $12.99 | 653258 |
| 2024-08-09 | 13.29 | $13.52 | 521500 |
| 2024-08-08 | 13.27 | $13.09 | 602700 |
| 2024-08-07 | 13.28 | $12.94 | 934459 |
| 2024-08-06 | 13.31 | $13.39 | 1.0M |
| 2024-08-05 | 13.29 | $13.30 | 891200 |
| 2024-08-02 | 13.28 | $13.57 | 1.0M |
| 2024-08-01 | 13.24 | $14.51 | 1.8M |
| 2024-07-31 | 13.11 | $13.44 | 1.6M |
| 2024-07-30 | 13.07 | $13.18 | 788648 |
| 2024-07-29 | 13.06 | $12.82 | 759812 |
| 2024-07-26 | 13.09 | $13.05 | 723300 |
| 2024-07-25 | 13.08 | $12.81 | 557800 |
| 2024-07-24 | 13.10 | $12.75 | 694108 |
| 2024-07-23 | 13.12 | $13.04 | 796600 |
| 2024-07-22 | 13.10 | $13.19 | 710188 |
| 2024-07-19 | 13.07 | $13.27 | 967438 |
| 2024-07-18 | 13.02 | $13.12 | 1.3M |
| 2024-07-17 | 12.98 | $13.50 | 1.4M |
| 2024-07-16 | 12.89 | $13.68 | 1.5M |
| 2024-07-15 | 12.77 | $13.48 | 1.8M |
| 2024-07-12 | 12.66 | $13.02 | 960677 |
| 2024-07-11 | 12.59 | $12.86 | 1.5M |
| 2024-07-10 | 12.52 | $12.67 | 869095 |
| 2024-07-09 | 12.47 | $12.72 | 1.2M |
| 2024-07-08 | 12.40 | $13.09 | 1.9M |
| 2024-07-05 | 12.29 | $13.20 | 761863 |
| 2024-07-03 | 12.16 | $13.06 | 534825 |
| 2024-07-02 | 12.03 | $13.13 | 933692 |
| 2024-07-01 | 11.89 | $12.88 | 1.3M |
| 2024-06-28 | 11.77 | $12.73 | 9.9M |
| 2024-06-27 | 11.65 | $12.27 | 1.6M |
| 2024-06-26 | 11.58 | $12.04 | 1.5M |
| 2024-06-25 | 11.52 | $11.73 | 2.0M |
| 2024-06-24 | 11.49 | $12.15 | 1.9M |
| 2024-06-21 | 11.42 | $11.99 | 2.1M |
| 2024-06-20 | 11.35 | $11.54 | 1.3M |
| 2024-06-18 | 11.33 | $11.55 | 1.3M |
| 2024-06-17 | 11.30 | $11.40 | 1.5M |
| 2024-06-14 | 11.28 | $11.27 | 1.4M |
| 2024-06-13 | 11.28 | $11.48 | 837907 |
| 2024-06-12 | 11.25 | $11.40 | 1.2M |
| 2024-06-11 | 11.23 | $11.10 | 900239 |
| 2024-06-10 | 11.24 | $11.02 | 1.0M |
| 2024-06-07 | 11.27 | $11.21 | 1.0M |
| 2024-06-06 | 11.27 | $11.33 | 852594 |
| 2024-06-05 | 11.26 | $11.39 | 954708 |
| 2024-06-04 | 11.25 | $11.17 | 844718 |
| 2024-06-03 | 11.26 | $11.34 | 833966 |
| 2024-05-31 | 11.25 | $11.49 | 1.1M |
| 2024-05-30 | 11.24 | $11.47 | 1.0M |
| 2024-05-29 | 11.24 | $11.69 | 1.3M |
| 2024-05-28 | 11.23 | $11.52 | 1.8M |
| 2024-05-24 | 11.25 | $11.15 | 1.7M |
| 2024-05-23 | 11.32 | $10.67 | 961108 |
| 2024-05-22 | 11.46 | $10.83 | 1.0M |
| 2024-05-21 | 11.59 | $10.80 | 4.2M |
| 2024-05-20 | 11.76 | $11.05 | 966915 |
| 2024-05-17 | 11.91 | $11.19 | 992635 |
| 2024-05-16 | 12.06 | $11.12 | 830225 |
| 2024-05-15 | 12.24 | $11.27 | 1.2M |
| 2024-05-14 | 12.41 | $11.53 | 1.2M |
| 2024-05-13 | 12.58 | $11.24 | 1.6M |
| 2024-05-10 | 12.79 | $11.36 | 956083 |
| 2024-05-09 | 13.00 | $11.26 | 977859 |
| 2024-05-08 | 13.25 | $11.23 | 1.7M |
| 2024-05-07 | 13.51 | $11.50 | 1.7M |
| 2024-05-06 | 13.76 | $12.00 | 1.9M |
| 2024-05-03 | 13.99 | $11.59 | 2.8M |
| 2024-05-02 | 14.26 | $11.69 | 9.7M |
| 2024-05-01 | 14.54 | $14.66 | 1.4M |
| 2024-04-30 | 14.55 | $14.33 | 1.2M |
| 2024-04-29 | 14.59 | $14.52 | 1.6M |
| 2024-04-26 | 14.61 | $14.39 | 967569 |
| 2024-04-25 | 14.66 | $14.43 | 1.1M |
| 2024-04-24 | 14.71 | $14.25 | 1.7M |
| 2024-04-23 | 14.78 | $15.05 | 1.3M |
| 2024-04-22 | 14.77 | $14.41 | 1.0M |
| 2024-04-19 | 14.83 | $14.11 | 1.1M |
| 2024-04-18 | 14.92 | $14.53 | 598449 |
| 2024-04-17 | 14.97 | $14.57 | 923157 |
| 2024-04-16 | 15.03 | $14.40 | 688550 |
| 2024-04-15 | 15.10 | $14.65 | 701756 |
| 2024-04-12 | 15.15 | $14.48 | 736126 |
| 2024-04-11 | 15.21 | $15.10 | 785416 |
| 2024-04-10 | 15.22 | $15.20 | 979868 |
| 2024-04-09 | 15.21 | $15.24 | 963179 |
| 2024-04-08 | 15.19 | $14.95 | 512193 |
| 2024-04-05 | 15.21 | $14.90 | 951494 |
| 2024-04-04 | 15.22 | $14.84 | 751784 |
| 2024-04-03 | 15.24 | $15.33 | 848844 |
| 2024-04-02 | 15.21 | $15.55 | 720198 |
| 2024-04-01 | 15.14 | $15.72 | 907614 |
| 2024-03-28 | 15.05 | $15.79 | 1.2M |
| 2024-03-27 | 14.94 | $15.65 | 1.0M |
| 2024-03-26 | 14.83 | $14.82 | 930705 |
| 2024-03-25 | 14.80 | $15.16 | 829961 |
| 2024-03-22 | 14.73 | $15.31 | 1.3M |
| 2024-03-21 | 14.63 | $15.31 | 1.0M |
| 2024-03-20 | 14.52 | $15.23 | 1.4M |
| 2024-03-19 | 14.42 | $15.10 | 941780 |
| 2024-03-18 | 14.32 | $15.02 | 1.0M |
| 2024-03-15 | 14.23 | $14.56 | 1.2M |
| 2024-03-14 | 14.18 | $14.29 | 2.0M |
| 2024-03-13 | 14.15 | $14.87 | 995020 |
| 2024-03-12 | 14.05 | $14.66 | 858504 |
| 2024-03-11 | 13.97 | $14.85 | 857902 |
| 2024-03-08 | 13.87 | $14.76 | 1.1M |
| 2024-03-07 | 13.77 | $14.73 | 1.3M |
| 2024-03-06 | 13.66 | $13.79 | 646993 |
| 2024-03-05 | 13.64 | $13.80 | 804921 |
| 2024-03-04 | 13.62 | $13.53 | 743649 |
| 2024-03-01 | 13.62 | $13.70 | 1.1M |
| 2024-02-29 | 13.60 | $13.79 | 918954 |
| 2024-02-28 | 13.57 | $13.56 | 874869 |
| 2024-02-27 | 13.56 | $13.64 | 1.3M |
| 2024-02-26 | 13.54 | $13.15 | 1.4M |
| 2024-02-23 | 13.57 | $13.46 | 2.2M |
| 2024-02-22 | 13.57 | $12.94 | 3.4M |
| 2024-02-21 | 13.62 | $14.56 | 2.6M |
| 2024-02-20 | 13.51 | $14.32 | 1.7M |
| 2024-02-16 | 13.41 | $14.20 | 1.8M |
| 2024-02-15 | 13.33 | $13.70 | 913153 |
| 2024-02-14 | 13.28 | $13.44 | 989976 |
| 2024-02-13 | 13.26 | $13.16 | 931542 |
| 2024-02-12 | 13.27 | $13.67 | 660167 |
| 2024-02-09 | 13.22 | $13.39 | 644931 |
| 2024-02-08 | 13.20 | $13.35 | 656980 |
| 2024-02-07 | 13.19 | $13.18 | 719648 |
| 2024-02-06 | 13.19 | $13.08 | 748894 |
| 2024-02-05 | 13.21 | $12.75 | 919841 |
| 2024-02-02 | 13.26 | $13.34 | 718692 |
| 2024-02-01 | 13.26 | $13.54 | 1.9M |
| 2024-01-31 | 13.23 | $13.11 | 1.4M |
| 2024-01-30 | 13.25 | $13.22 | 1.1M |
| 2024-01-29 | 13.26 | $13.49 | 671260 |
| 2024-01-26 | 13.25 | $13.22 | 569902 |
| 2024-01-25 | 13.27 | $13.16 | 560812 |
| 2024-01-24 | 13.30 | $13.11 | 860145 |
| 2024-01-23 | 13.35 | $13.29 | 818183 |
| 2024-01-22 | 13.38 | $13.39 | 720854 |
| 2024-01-19 | 13.40 | $13.14 | 977222 |
| 2024-01-18 | 13.45 | $13.03 | 944396 |
| 2024-01-17 | 13.52 | $12.87 | 890522 |
| 2024-01-16 | 13.61 | $13.00 | 1.4M |
| 2024-01-12 | 13.69 | $13.25 | 1.6M |
| 2024-01-11 | 13.75 | $13.38 | 1.1M |
| 2024-01-10 | 13.79 | $13.51 | 869633 |
| 2024-01-09 | 13.82 | $13.59 | 858965 |
| 2024-01-08 | 13.84 | $13.70 | 750222 |
| 2024-01-05 | 13.84 | $13.42 | 747429 |
| 2024-01-04 | 13.87 | $13.22 | 2.2M |
| 2024-01-03 | 13.92 | $12.93 | 1.9M |
| 2024-01-02 | 14.00 | $14.10 | 1.5M |
| 2023-12-29 | 13.96 | $14.26 | 820573 |
| 2023-12-28 | 13.91 | $14.41 | 916331 |
| 2023-12-27 | 13.83 | $14.10 | 658470 |
| 2023-12-26 | 13.78 | $14.27 | 1.6M |
| 2023-12-22 | 13.71 | $14.24 | 588187 |
| 2023-12-21 | 13.64 | $14.16 | 1.2M |
| 2023-12-20 | 13.58 | $13.88 | 895408 |
| 2023-12-19 | 13.53 | $14.39 | 1.2M |
| 2023-12-18 | 13.43 | $14.09 | 1.8M |
| 2023-12-15 | 13.35 | $14.05 | 1.8M |
| 2023-12-14 | 13.26 | $13.94 | 1.3M |
| 2023-12-13 | 13.18 | $13.78 | 2.8M |
| 2023-12-12 | 13.11 | $12.88 | 986029 |
| 2023-12-11 | 13.11 | $12.99 | 704663 |
| 2023-12-08 | 13.10 | $12.79 | 796385 |
| 2023-12-07 | 13.10 | $12.85 | 1.1M |
| 2023-12-06 | 13.09 | $13.10 | 1.1M |
| 2023-12-05 | 13.04 | $13.12 | 1.5M |
| 2023-12-04 | 12.99 | $13.84 | 1.1M |
| 2023-12-01 | 12.86 | $13.69 | 838630 |
| 2023-11-30 | 12.73 | $13.15 | 1.1M |
| 2023-11-29 | 12.64 | $13.34 | 812597 |
| 2023-11-28 | 12.53 | $13.10 | 633523 |
| 2023-11-27 | 12.43 | $13.34 | 1.2M |
| 2023-11-24 | 12.30 | $13.42 | 522980 |
| 2023-11-22 | 12.15 | $13.20 | 1.5M |
| 2023-11-21 | 12.01 | $12.92 | 1.8M |
| 2023-11-20 | 11.88 | $12.74 | 1.4M |
| 2023-11-17 | 11.77 | $12.54 | 1.1M |
| 2023-11-16 | 11.67 | $12.39 | 1.2M |
| 2023-11-15 | 11.58 | $12.39 | 1.0M |
| 2023-11-14 | 11.49 | $12.40 | 1.4M |
| 2023-11-13 | 11.39 | $11.36 | 1.1M |
| 2023-11-10 | 11.39 | $11.35 | 783705 |
| 2023-11-09 | 11.39 | $11.46 | 1.2M |
| 2023-11-08 | 11.38 | $11.50 | 848952 |
| 2023-11-07 | 11.37 | $11.60 | 928603 |
| 2023-11-06 | 11.35 | $11.53 | 1.4M |
| 2023-11-03 | 11.33 | $11.79 | 1.4M |
| 2023-11-02 | 11.29 | $11.68 | 1.8M |
| 2023-11-01 | 11.27 | $10.93 | 2.9M |
| 2023-10-31 | 11.31 | $11.38 | 1.5M |
| 2023-10-30 | 11.32 | $11.15 | 986522 |
| 2023-10-27 | 11.35 | $11.00 | 932527 |
| 2023-10-26 | 11.41 | $11.30 | 3.1M |
| 2023-10-25 | 11.44 | $11.10 | 815029 |
| 2023-10-24 | 11.50 | $11.22 | 1.2M |
| 2023-10-23 | 11.55 | $11.19 | 942999 |
| 2023-10-20 | 11.61 | $11.31 | 1.4M |
| 2023-10-19 | 11.67 | $11.31 | 1.1M |
| 2023-10-18 | 11.74 | $11.31 | 1.4M |
| 2023-10-17 | 11.82 | $11.73 | 1.5M |
| 2023-10-16 | 11.87 | $11.67 | 1.2M |
| 2023-10-13 | 11.93 | $11.25 | 1.1M |
| 2023-10-12 | 12.05 | $11.11 | 1.1M |
| 2023-10-11 | 12.19 | $11.56 | 913713 |
| 2023-10-10 | 12.29 | $11.98 | 1.8M |
| 2023-10-09 | 12.37 | $11.67 | 1.1M |
| 2023-10-06 | 12.48 | $11.68 | 1.2M |
| 2023-10-05 | 12.60 | $11.62 | 1.1M |
| 2023-10-04 | 12.74 | $11.90 | 2.2M |
| 2023-10-03 | 12.86 | $11.99 | 1.7M |
| 2023-10-02 | 12.98 | $12.06 | 1.2M |
| 2023-09-29 | 13.11 | $12.59 | 986645 |
| 2023-09-28 | 13.21 | $12.61 | 1.5M |
| 2023-09-27 | 13.31 | $12.46 | 2.9M |
| 2023-09-26 | 13.44 | $12.50 | 1.8M |
| 2023-09-25 | 13.57 | $12.85 | 2.0M |
| 2023-09-22 | 13.68 | $13.04 | 2.7M |
| 2023-09-21 | 13.77 | $13.28 | 1.9M |
| 2023-09-20 | 13.85 | $13.41 | 2.5M |
| 2023-09-19 | 13.92 | $13.45 | 2.0M |
| 2023-09-18 | 14.00 | $13.38 | 1.5M |
| 2023-09-15 | 14.08 | $13.65 | 1.4M |
| 2023-09-14 | 14.14 | $13.80 | 1.1M |
| 2023-09-13 | 14.19 | $13.60 | 1.2M |
| 2023-09-12 | 14.27 | $13.45 | 1.6M |
| 2023-09-11 | 14.37 | $13.69 | 1.2M |
| 2023-09-08 | 14.45 | $13.72 | 1.1M |
| 2023-09-07 | 14.53 | $13.75 | 1.5M |
| 2023-09-06 | 14.61 | $14.29 | 1.2M |
| 2023-09-05 | 14.65 | $14.40 | 1.1M |
| 2023-09-01 | 14.67 | $14.86 | 931600 |
| 2023-08-31 | 14.67 | $15.05 | 1.4M |
| 2023-08-30 | 14.64 | $15.05 | 1.8M |
| 2023-08-29 | 14.62 | $14.70 | 1.1M |
| 2023-08-28 | 14.68 | $14.59 | 1.1M |
| 2023-08-25 | 14.81 | $14.38 | 1.1M |
| 2023-08-24 | 15.02 | $14.33 | 1.1M |
| 2023-08-23 | 15.28 | $14.69 | 1.7M |
| 2023-08-22 | 15.56 | $14.36 | 947200 |
| 2023-08-21 | 15.93 | $14.48 | 1.0M |
| 2023-08-18 | 16.34 | $14.28 | 1.4M |
| 2023-08-17 | 16.83 | $14.33 | 1.1M |
| 2023-08-16 | 17.37 | $14.62 | 1.1M |
| 2023-08-15 | 17.95 | $14.88 | 1.3M |
| 2023-08-14 | 18.55 | $15.16 | 1.5M |
| 2023-08-11 | 19.18 | $15.13 | 2.0M |
| 2023-08-10 | 19.87 | $14.40 | 2.5M |
| 2023-08-09 | 20.69 | $14.40 | 1.9M |
| 2023-08-08 | 21.57 | $14.85 | 2.1M |
| 2023-08-07 | 22.47 | $15.40 | 2.4M |
| 2023-08-04 | 23.38 | $16.09 | 3.3M |
| 2023-08-03 | 24.26 | $16.08 | 8.1M |
| 2023-08-02 | 25.20 | $15.20 | 20.5M |
| 2023-08-01 | 26.28 | $25.83 | 902300 |
| 2023-07-31 | 26.35 | $25.87 | 649900 |
| 2023-07-28 | 26.42 | $25.81 | 370200 |
| 2023-07-27 | 26.50 | $25.58 | 510100 |
| 2023-07-26 | 26.60 | $26.09 | 400600 |
| 2023-07-25 | 26.65 | $26.09 | 524500 |
| 2023-07-24 | 26.71 | $26.28 | 437400 |
| 2023-07-21 | 26.74 | $26.62 | 327800 |
| 2023-07-20 | 26.73 | $26.30 | 319300 |
| 2023-07-19 | 26.76 | $26.57 | 377100 |
| 2023-07-18 | 26.75 | $26.36 | 484600 |
| 2023-07-17 | 26.77 | $26.66 | 492500 |
| 2023-07-14 | 26.76 | $26.90 | 303500 |
| 2023-07-13 | 26.72 | $27.59 | 259500 |
| 2023-07-12 | 26.61 | $27.40 | 272400 |
| 2023-07-11 | 26.52 | $27.13 | 323500 |
| 2023-07-10 | 26.45 | $27.02 | 498500 |
| 2023-07-07 | 26.40 | $26.70 | 382300 |
| 2023-07-06 | 26.37 | $26.72 | 942200 |
| 2023-07-05 | 26.35 | $26.91 | 536600 |
| 2023-07-03 | 26.30 | $26.80 | 141800 |
| 2023-06-30 | 26.25 | $27.06 | 446900 |
| 2023-06-29 | 26.17 | $26.02 | 306900 |
| 2023-06-28 | 26.18 | $25.76 | 418800 |
| 2023-06-27 | 26.21 | $25.77 | 308000 |
| 2023-06-26 | 26.23 | $26.00 | 287900 |
| 2023-06-23 | 26.22 | $25.85 | 463000 |
| 2023-06-22 | 26.21 | $25.93 | 261700 |
| 2023-06-21 | 26.19 | $25.87 | 443400 |
| 2023-06-20 | 26.18 | $26.03 | 376500 |
| 2023-06-16 | 26.16 | $26.58 | 352900 |
| 2023-06-15 | 26.09 | $26.59 | 355500 |
| 2023-06-14 | 26.02 | $26.30 | 592500 |
| 2023-06-13 | 25.98 | $26.74 | 494900 |
| 2023-06-12 | 25.92 | $27.15 | 454500 |
| 2023-06-09 | 25.82 | $26.89 | 385100 |
| 2023-06-08 | 25.74 | $26.91 | 632000 |
| 2023-06-07 | 25.68 | $27.22 | 891400 |
| 2023-06-06 | 25.58 | $26.58 | 883200 |
| 2023-06-05 | 25.55 | $25.79 | 754500 |
| 2023-06-02 | 25.61 | $25.41 | 701200 |
| 2023-06-01 | 25.72 | $24.65 | 694900 |
| 2023-05-31 | 25.93 | $24.83 | 1.5M |
| 2023-05-30 | 26.15 | $23.91 | 717200 |
| 2023-05-26 | 26.49 | $23.77 | 641600 |
| 2023-05-25 | 26.87 | $24.27 | 1.0M |
| 2023-05-24 | 27.24 | $24.51 | 998700 |
| 2023-05-23 | 27.62 | $25.21 | 663300 |
| 2023-05-22 | 27.95 | $25.99 | 852100 |
| 2023-05-19 | 28.24 | $26.38 | 861700 |
| 2023-05-18 | 28.51 | $27.09 | 1.1M |
| 2023-05-17 | 28.72 | $27.63 | 559200 |
| 2023-05-16 | 28.90 | $27.94 | 454100 |
| 2023-05-15 | 29.06 | $28.47 | 445900 |
| 2023-05-12 | 29.18 | $28.28 | 581800 |
| 2023-05-11 | 29.33 | $28.01 | 384700 |
| 2023-05-10 | 29.51 | $28.10 | 750500 |
| 2023-05-09 | 29.70 | $27.40 | 1.2M |
| 2023-05-08 | 29.96 | $28.13 | 564700 |
| 2023-05-05 | 30.17 | $28.20 | 632500 |
| 2023-05-04 | 30.37 | $28.91 | 745600 |
| 2023-05-03 | 30.51 | $29.95 | 765200 |
| 2023-05-02 | 30.55 | $30.28 | 637000 |
| 2023-05-01 | 30.56 | $30.67 | 669600 |
| 2023-04-28 | 30.54 | $30.70 | 576200 |
| 2023-04-27 | 30.50 | $31.22 | 551200 |
| 2023-04-26 | 30.40 | $30.68 | 491800 |
| 2023-04-25 | 30.35 | $30.56 | 359000 |
| 2023-04-24 | 30.29 | $30.79 | 246700 |
| 2023-04-21 | 30.20 | $30.95 | 421000 |
| 2023-04-20 | 30.08 | $30.56 | 302100 |
| 2023-04-19 | 29.99 | $30.37 | 333300 |
| 2023-04-18 | 29.90 | $30.43 | 352700 |
| 2023-04-17 | 29.80 | $30.40 | 324900 |
| 2023-04-14 | 29.69 | $29.91 | 393200 |
| 2023-04-13 | 29.62 | $30.25 | 488400 |
| 2023-04-12 | 29.51 | $30.21 | 381000 |
| 2023-04-11 | 29.39 | $30.53 | 297800 |
| 2023-04-10 | 29.22 | $29.88 | 426000 |
| 2023-04-06 | 29.11 | $29.47 | 418600 |
| 2023-04-05 | 29.02 | $29.83 | 784400 |
| 2023-04-04 | 28.90 | $30.27 | 527200 |
| 2023-04-03 | 28.73 | $30.31 | 408700 |
| 2023-03-31 | 28.54 | $30.31 | 563700 |
| 2023-03-30 | 28.35 | $29.50 | 548900 |
| 2023-03-29 | 28.22 | $28.77 | 306800 |
| 2023-03-28 | 28.17 | $28.52 | 562600 |
| 2023-03-27 | 28.13 | $28.22 | 357600 |
| 2023-03-24 | 28.13 | $28.17 | 363400 |
| 2023-03-23 | 28.13 | $28.08 | 446500 |
| 2023-03-22 | 28.13 | $27.93 | 380500 |
| 2023-03-21 | 28.15 | $28.74 | 393500 |
| 2023-03-20 | 28.09 | $27.98 | 337400 |
| 2023-03-17 | 28.10 | $27.82 | 412700 |
| 2023-03-16 | 28.14 | $28.50 | 400100 |
| 2023-03-15 | 28.12 | $28.11 | 454600 |
| 2023-03-14 | 28.14 | $28.26 | 388700 |
| 2023-03-13 | 28.14 | $27.20 | 320500 |
| 2023-03-10 | 28.26 | $27.30 | 352800 |
| 2023-03-09 | 28.37 | $28.16 | 279300 |
| 2023-03-08 | 28.40 | $28.66 | 311900 |
| 2023-03-07 | 28.38 | $28.37 | 498900 |
| 2023-03-06 | 28.39 | $28.55 | 322800 |
| 2023-03-03 | 28.39 | $28.79 | 481900 |
| 2023-03-02 | 28.37 | $28.20 | 363000 |
| 2023-03-01 | 28.41 | $28.10 | 536400 |
| 2023-02-28 | 28.47 | $27.98 | 619900 |
| 2023-02-27 | 28.54 | $28.35 | 523000 |
| 2023-02-24 | 28.58 | $27.97 | 518200 |
| 2023-02-23 | 28.65 | $27.82 | 795400 |
| 2023-02-22 | 28.74 | $27.78 | 1.0M |
| 2023-02-21 | 28.84 | $27.97 | 686100 |
| 2023-02-17 | 28.91 | $28.71 | 444800 |
| 2023-02-16 | 28.91 | $29.28 | 418000 |
| 2023-02-15 | 28.85 | $29.50 | 380800 |
| 2023-02-14 | 28.75 | $29.07 | 407700 |
| 2023-02-13 | 28.70 | $28.80 | 365300 |
| 2023-02-10 | 28.67 | $28.56 | 492900 |
| 2023-02-09 | 28.66 | $28.48 | 353900 |
| 2023-02-08 | 28.65 | $28.69 | 334000 |
| 2023-02-07 | 28.62 | $28.73 | 504900 |
| 2023-02-06 | 28.58 | $28.47 | 496700 |
| 2023-02-03 | 28.56 | $29.17 | 404000 |
| 2023-02-02 | 28.45 | $29.86 | 338100 |
| 2023-02-01 | 28.28 | $29.53 | 415200 |
| 2023-01-31 | 28.12 | $29.19 | 426000 |
| 2023-01-30 | 27.98 | $28.68 | 383500 |
| 2023-01-27 | 27.89 | $28.95 | 741300 |
| 2023-01-26 | 27.76 | $28.06 | 329400 |
| 2023-01-25 | 27.71 | $27.94 | 405900 |
| 2023-01-24 | 27.66 | $27.60 | 367400 |
| 2023-01-23 | 27.65 | $28.02 | 691800 |
| 2023-01-20 | 27.59 | $27.35 | 1.8M |
| 2023-01-19 | 27.59 | $27.37 | 295100 |
| 2023-01-18 | 27.58 | $28.10 | 469500 |
| 2023-01-17 | 27.51 | $28.33 | 382600 |
| 2023-01-13 | 27.40 | $28.26 | 382300 |
| 2023-01-12 | 27.30 | $27.98 | 669000 |
| 2023-01-11 | 27.23 | $28.15 | 673600 |
| 2023-01-10 | 27.15 | $27.78 | 285800 |
| 2023-01-09 | 27.11 | $27.31 | 906700 |
| 2023-01-06 | 27.13 | $26.79 | 826700 |
| 2023-01-05 | 27.21 | $26.76 | 756000 |
| 2023-01-04 | 27.31 | $27.37 | 488100 |
| 2023-01-03 | 27.36 | $27.46 | 582300 |
| 2022-12-30 | 27.42 | $27.31 | 354800 |
| 2022-12-29 | 27.51 | $27.24 | 313200 |
| 2022-12-28 | 27.62 | $26.55 | 348100 |
| 2022-12-27 | 27.82 | $26.66 | 325400 |
| 2022-12-23 | 28.01 | $26.77 | 265200 |
| 2022-12-22 | 28.22 | $26.90 | 318800 |
| 2022-12-21 | 28.43 | $27.39 | 413900 |
| 2022-12-20 | 28.61 | $26.90 | 729100 |
| 2022-12-19 | 28.85 | $26.67 | 453300 |
| 2022-12-16 | 29.14 | $26.97 | 1.0M |
| 2022-12-15 | 29.42 | $27.19 | 683500 |
| 2022-12-14 | 29.69 | $28.07 | 460000 |
| 2022-12-13 | 29.89 | $28.51 | 927300 |
| 2022-12-12 | 30.07 | $29.60 | 227200 |
| 2022-12-09 | 30.15 | $29.47 | 407100 |
| 2022-12-08 | 30.26 | $29.58 | 341500 |
| 2022-12-07 | 30.36 | $29.36 | 481200 |
| 2022-12-06 | 30.48 | $29.70 | 331800 |
| 2022-12-05 | 30.57 | $29.97 | 506600 |
| 2022-12-02 | 30.64 | $31.00 | 276300 |
| 2022-12-01 | 30.61 | $30.55 | 749200 |
| 2022-11-30 | 30.62 | $30.41 | 476300 |
| 2022-11-29 | 30.65 | $29.70 | 431000 |
| 2022-11-28 | 30.76 | $29.65 | 633300 |
| 2022-11-25 | 30.88 | $30.80 | 373700 |
| 2022-11-23 | 30.89 | $30.77 | 329200 |
| 2022-11-22 | 30.91 | $30.96 | 483500 |
| 2022-11-21 | 30.91 | $30.57 | 272600 |
| 2022-11-18 | 30.95 | $30.81 | 474300 |
| 2022-11-17 | 30.98 | $30.50 | 285900 |
| 2022-11-16 | 31.04 | $31.26 | 375100 |
| 2022-11-15 | 31.03 | $31.10 | 624900 |
| 2022-11-14 | 31.04 | $31.85 | 755300 |
| 2022-11-11 | 30.98 | $31.49 | 365500 |
| 2022-11-10 | 30.94 | $31.52 | 560700 |
| 2022-11-09 | 30.89 | $29.90 | 512100 |
| 2022-11-08 | 31.00 | $30.25 | 598700 |
| 2022-11-07 | 31.08 | $30.27 | 614000 |
| 2022-11-04 | 31.15 | $30.26 | 832400 |
| 2022-11-03 | 31.21 | $30.54 | 623900 |
| 2022-11-02 | 31.25 | $30.81 | 698400 |
| 2022-11-01 | 31.27 | $31.63 | 618300 |
| 2022-10-31 | 31.19 | $31.98 | 815500 |
| 2022-10-28 | 31.08 | $31.56 | 1.3M |
| 2022-10-27 | 30.98 | $30.80 | 1.3M |
| 2022-10-26 | 30.95 | $29.96 | 1.8M |
| 2022-10-25 | 30.99 | $32.27 | 1.4M |
| 2022-10-24 | 30.80 | $32.57 | 1.0M |
| 2022-10-21 | 30.56 | $31.54 | 1.2M |
| 2022-10-20 | 30.41 | $30.93 | 464100 |
| 2022-10-19 | 30.32 | $31.79 | 549300 |
| 2022-10-18 | 30.15 | $32.33 | 660300 |
| 2022-10-17 | 29.92 | $30.99 | 457700 |
| 2022-10-14 | 29.83 | $30.02 | 452600 |
| 2022-10-13 | 29.84 | $30.22 | 804400 |
| 2022-10-12 | 29.85 | $30.16 | 372600 |
| 2022-10-11 | 29.88 | $30.01 | 819100 |
| 2022-10-10 | 29.93 | $29.90 | 698900 |
| 2022-10-07 | 30.02 | $29.22 | 530300 |
| 2022-10-06 | 30.20 | $30.38 | 817200 |
| 2022-10-05 | 30.27 | $30.68 | 377300 |
| 2022-10-04 | 30.34 | $30.38 | 1.0M |
| 2022-10-03 | 30.43 | $28.91 | 543900 |
| 2022-09-30 | 30.68 | $27.98 | 709500 |
| 2022-09-29 | 31.04 | $28.62 | 698200 |
| 2022-09-28 | 31.34 | $29.65 | 731500 |
| 2022-09-27 | 31.55 | $28.77 | 829800 |
| 2022-09-26 | 31.86 | $29.03 | 660300 |
| 2022-09-23 | 32.16 | $29.84 | 845300 |
| 2022-09-22 | 32.39 | $30.48 | 619800 |
| 2022-09-21 | 32.57 | $31.80 | 639900 |
| 2022-09-20 | 32.63 | $32.11 | 525400 |
| 2022-09-19 | 32.67 | $32.71 | 599000 |
| 2022-09-16 | 32.65 | $32.26 | 893200 |
| 2022-09-15 | 32.67 | $33.01 | 852000 |
| 2022-09-14 | 32.62 | $33.22 | 1.4M |
| 2022-09-13 | 32.54 | $32.67 | 4.0M |
| 2022-09-12 | 32.52 | $34.34 | 798800 |
| 2022-09-09 | 32.32 | $34.42 | 694300 |
| 2022-09-08 | 32.10 | $33.41 | 793200 |
| 2022-09-07 | 31.96 | $33.07 | 483100 |
| 2022-09-06 | 31.85 | $31.73 | 248300 |
| 2022-09-02 | 31.86 | $31.52 | 401500 |
| 2022-09-01 | 31.89 | $31.03 | 320200 |
| 2022-08-31 | 31.97 | $31.43 | 512500 |
| 2022-08-30 | 32.02 | $30.73 | 493900 |
| 2022-08-29 | 32.13 | $31.50 | 522800 |
| 2022-08-26 | 32.16 | $31.47 | 403900 |
| 2022-08-25 | 32.20 | $32.60 | 306200 |
| 2022-08-24 | 32.11 | $32.78 | 473500 |
| 2022-08-23 | 32.00 | $32.74 | 525600 |
| 2022-08-22 | 31.87 | $32.91 | 605200 |
| 2022-08-19 | 31.70 | $32.96 | 655200 |
| 2022-08-18 | 31.53 | $32.74 | 417500 |
| 2022-08-17 | 31.36 | $32.10 | 431000 |
| 2022-08-16 | 31.24 | $32.32 | 276000 |
| 2022-08-15 | 31.09 | $32.24 | 452500 |
| 2022-08-12 | 30.92 | $31.36 | 473700 |
| 2022-08-11 | 30.83 | $31.25 | 215100 |
| 2022-08-10 | 30.73 | $31.46 | 305500 |
| 2022-08-09 | 30.59 | $30.62 | 267300 |
| 2022-08-08 | 30.52 | $31.19 | 269400 |
| 2022-08-05 | 30.38 | $31.16 | 456000 |
| 2022-08-04 | 30.22 | $31.65 | 386700 |
| 2022-08-03 | 30.00 | $32.24 | 443200 |
| 2022-08-02 | 29.71 | $30.92 | 250900 |
| 2022-08-01 | 29.53 | $31.08 | 382400 |
| 2022-07-29 | 29.32 | $30.38 | 604300 |
| 2022-07-28 | 29.16 | $29.73 | 887300 |
| 2022-07-27 | 29.06 | $30.04 | 1.3M |
| 2022-07-26 | 28.91 | $29.14 | 575000 |
| 2022-07-25 | 28.86 | $29.75 | 447500 |
| 2022-07-22 | 28.74 | $30.18 | 387800 |
| 2022-07-21 | 28.57 | $30.37 | 343900 |
| 2022-07-20 | 28.36 | $30.13 | 326700 |
| 2022-07-19 | 28.17 | $29.56 | 286700 |
| 2022-07-18 | 28.01 | $28.49 | 260600 |
| 2022-07-15 | 27.94 | $28.27 | 308400 |
| 2022-07-14 | 27.89 | $27.51 | 203100 |
| 2022-07-13 | 27.91 | $27.86 | 244600 |
| 2022-07-12 | 27.89 | $27.53 | 192300 |
| 2022-07-11 | 27.91 | $27.59 | 240500 |
| 2022-07-08 | 27.93 | $28.20 | 329500 |
| 2022-07-07 | 27.90 | $28.44 | 329000 |
| 2022-07-06 | 27.85 | $27.95 | 604600 |
| 2022-07-05 | 27.86 | $28.26 | 666800 |
| 2022-07-01 | 27.84 | $27.97 | 506000 |
| 2022-06-30 | 27.86 | $27.54 | 281700 |
| 2022-06-29 | 27.93 | $28.03 | 354000 |
| 2022-06-28 | 27.95 | $28.11 | 279400 |
| 2022-06-27 | 27.97 | $28.87 | 454600 |
| 2022-06-24 | 27.92 | $29.36 | 666400 |
| 2022-06-23 | 27.81 | $27.53 | 355500 |
| 2022-06-22 | 27.87 | $27.44 | 324200 |
| 2022-06-21 | 27.93 | $27.06 | 481700 |
| 2022-06-17 | 28.03 | $26.39 | 537000 |
| 2022-06-16 | 28.19 | $25.69 | 478700 |
| 2022-06-15 | 28.42 | $27.41 | 542500 |
| 2022-06-14 | 28.48 | $27.01 | 234900 |
| 2022-06-13 | 28.57 | $27.01 | 323400 |
| 2022-06-10 | 28.67 | $28.60 | 393100 |
| 2022-06-09 | 28.59 | $29.15 | 391500 |
| 2022-06-08 | 28.45 | $29.53 | 354100 |
| 2022-06-07 | 28.25 | $29.76 | 372600 |
| 2022-06-06 | 28.01 | $29.74 | 376600 |
| 2022-06-03 | 27.76 | $29.78 | 268000 |
| 2022-06-02 | 27.49 | $29.12 | 241700 |
| 2022-06-01 | 27.28 | $28.83 | 788600 |
| 2022-05-31 | 27.10 | $28.94 | 347100 |
| 2022-05-27 | 26.91 | $29.39 | 200300 |
| 2022-05-26 | 26.67 | $28.62 | 410100 |
| 2022-05-25 | 26.50 | $27.06 | 304600 |
| 2022-05-24 | 26.48 | $26.44 | 243300 |
| 2022-05-23 | 26.51 | $26.33 | 356500 |
| 2022-05-20 | 26.57 | $26.92 | 712000 |
| 2022-05-19 | 26.56 | $26.37 | 462900 |
| 2022-05-18 | 26.60 | $25.55 | 682900 |
| 2022-05-17 | 26.73 | $27.30 | 290100 |
| 2022-05-16 | 26.69 | $26.00 | 247400 |
| 2022-05-13 | 26.77 | $26.39 | 380500 |
| 2022-05-12 | 26.82 | $25.28 | 538200 |
| 2022-05-11 | 26.98 | $25.19 | 456500 |
| 2022-05-10 | 27.15 | $25.25 | 495500 |
| 2022-05-09 | 27.32 | $26.12 | 1.2M |
| 2022-05-06 | 27.41 | $27.18 | 357400 |
| 2022-05-05 | 27.39 | $27.24 | 304400 |
| 2022-05-04 | 27.37 | $28.74 | 503300 |
| 2022-05-03 | 27.20 | $28.53 | 416100 |
| 2022-05-02 | 27.03 | $28.40 | 475400 |
| 2022-04-29 | 26.87 | $27.89 | 551600 |
| 2022-04-28 | 26.75 | $28.74 | 756500 |
| 2022-04-27 | 26.54 | $27.09 | 1.0M |
| 2022-04-26 | 26.49 | $26.04 | 465400 |
| 2022-04-25 | 26.55 | $27.05 | 475200 |
| 2022-04-22 | 26.51 | $26.02 | 254500 |
| 2022-04-21 | 26.57 | $26.31 | 366200 |
| 2022-04-20 | 26.61 | $27.28 | 271400 |
| 2022-04-19 | 26.56 | $26.83 | 375300 |
| 2022-04-18 | 26.56 | $26.19 | 261500 |
| 2022-04-14 | 26.63 | $26.65 | 407500 |
| 2022-04-13 | 26.66 | $26.56 | 302300 |
| 2022-04-12 | 26.71 | $25.77 | 278700 |
| 2022-04-11 | 26.84 | $25.85 | 269900 |
| 2022-04-08 | 26.95 | $26.63 | 245800 |
| 2022-04-07 | 26.99 | $26.59 | 455800 |
| 2022-04-06 | 27.04 | $26.62 | 549100 |
| 2022-04-05 | 27.09 | $27.06 | 344300 |
| 2022-04-04 | 27.09 | $26.80 | 505900 |
| 2022-04-01 | 27.11 | $26.19 | 448600 |
| 2022-03-31 | 27.19 | $26.28 | 225300 |
| 2022-03-30 | 27.28 | $27.06 | 176000 |
| 2022-03-29 | 27.29 | $27.75 | 246300 |
| 2022-03-28 | 27.25 | $26.93 | 364500 |
| 2022-03-25 | 27.30 | $27.17 | 529000 |
| 2022-03-24 | 27.33 | $27.18 | 321800 |
| 2022-03-23 | 27.37 | $27.30 | 209500 |
| 2022-03-22 | 27.39 | $27.92 | 331200 |
| 2022-03-21 | 27.36 | $27.49 | 516900 |
| 2022-03-18 | 27.38 | $28.42 | 531600 |
| 2022-03-17 | 27.32 | $28.58 | 570900 |
| 2022-03-16 | 27.25 | $27.56 | 266400 |
| 2022-03-15 | 27.29 | $26.42 | 299000 |
| 2022-03-14 | 27.46 | $25.67 | 410200 |
| 2022-03-11 | 27.71 | $26.07 | 366700 |
| 2022-03-10 | 27.95 | $26.93 | 259700 |
| 2022-03-09 | 28.12 | $27.59 | 449200 |
| 2022-03-08 | 28.24 | $26.37 | 675500 |
| 2022-03-07 | 28.48 | $25.36 | 752700 |
| 2022-03-04 | 28.83 | $27.15 | 1.1M |
| 2022-03-03 | 29.02 | $28.09 | 352500 |
| 2022-03-02 | 29.12 | $29.00 | 363700 |
| 2022-03-01 | 29.13 | $28.63 | 465900 |
| 2022-02-28 | 29.17 | $29.37 | 437800 |
| 2022-02-25 | 29.14 | $29.01 | 808700 |
| 2022-02-24 | 29.13 | $28.62 | 933600 |
| 2022-02-23 | 29.15 | $27.45 | 436600 |
| 2022-02-22 | 29.29 | $28.40 | 412600 |
| 2022-02-18 | 29.34 | $28.83 | 558300 |
| 2022-02-17 | 29.35 | $29.77 | 907100 |
| 2022-02-16 | 29.27 | $31.11 | 665000 |
| 2022-02-15 | 29.07 | $30.12 | 780800 |
| 2022-02-14 | 28.97 | $29.69 | 481600 |
| 2022-02-11 | 28.92 | $29.80 | 481300 |
| 2022-02-10 | 28.87 | $30.09 | 480500 |
| 2022-02-09 | 28.81 | $30.04 | 449200 |
| 2022-02-08 | 28.76 | $29.18 | 216200 |
| 2022-02-07 | 28.80 | $28.67 | 418800 |
| 2022-02-04 | 28.90 | $28.06 | 486000 |
| 2022-02-03 | 29.09 | $27.83 | 284700 |
| 2022-02-02 | 29.32 | $28.85 | 363400 |
| 2022-02-01 | 29.47 | $29.07 | 608200 |
| 2022-01-31 | 29.63 | $28.25 | 892300 |
| 2022-01-28 | 29.89 | $27.51 | 481200 |
| 2022-01-27 | 30.24 | $26.39 | 550800 |
| 2022-01-26 | 30.74 | $27.86 | 425700 |
| 2022-01-25 | 31.12 | $28.23 | 589200 |
| 2022-01-24 | 31.50 | $29.26 | 1.3M |
| 2022-01-21 | 31.79 | $29.23 | 565900 |
| 2022-01-20 | 32.10 | $30.37 | 615300 |
| 2022-01-19 | 32.31 | $31.13 | 481000 |
| 2022-01-18 | 32.44 | $31.75 | 442400 |
| 2022-01-14 | 32.52 | $31.72 | 402500 |
| 2022-01-13 | 32.61 | $32.23 | 299900 |
| 2022-01-12 | 32.66 | $32.76 | 226900 |
| 2022-01-11 | 32.66 | $32.38 | 462800 |
| 2022-01-10 | 32.69 | $30.54 | 634200 |
| 2022-01-07 | 32.91 | $31.54 | 453300 |
| 2022-01-06 | 33.04 | $32.81 | 657100 |
| 2022-01-05 | 33.05 | $33.15 | 557900 |
| 2022-01-04 | 33.03 | $33.36 | 656400 |
| 2022-01-03 | 32.97 | $33.58 | 232000 |
| 2021-12-31 | 32.89 | $33.62 | 302900 |
| 2021-12-30 | 32.79 | $33.40 | 219200 |
| 2021-12-29 | 32.70 | $33.37 | 228400 |
| 2021-12-28 | 32.60 | $33.02 | 227200 |
| 2021-12-27 | 32.53 | $33.61 | 346900 |
| 2021-12-23 | 32.39 | $33.30 | 340900 |
| 2021-12-22 | 32.27 | $32.31 | 267600 |
| 2021-12-21 | 32.25 | $31.64 | 437200 |
| 2021-12-20 | 32.28 | $30.63 | 975800 |
| 2021-12-17 | 32.42 | $32.91 | 704100 |
| 2021-12-16 | 32.33 | $32.97 | 789900 |
| 2021-12-15 | 32.24 | $33.79 | 498700 |
| 2021-12-14 | 32.05 | $32.83 | 638900 |
| 2021-12-13 | 31.95 | $32.47 | 906200 |
| 2021-12-10 | 31.89 | $32.84 | 386100 |
| 2021-12-09 | 31.78 | $32.49 | 266800 |
| 2021-12-08 | 31.70 | $32.72 | 271900 |
| 2021-12-07 | 31.59 | $32.43 | 297700 |
| 2021-12-06 | 31.51 | $32.29 | 451200 |
| 2021-12-03 | 31.44 | $31.04 | 730000 |
| 2021-12-02 | 31.48 | $32.07 | 856900 |
| 2021-12-01 | 31.43 | $30.56 | 672200 |
| 2021-11-30 | 31.53 | $30.86 | 641600 |
| 2021-11-29 | 31.61 | $31.44 | 291400 |
| 2021-11-26 | 31.64 | $30.97 | 152000 |
| 2021-11-24 | 31.71 | $31.79 | 347500 |
| 2021-11-23 | 31.70 | $31.82 | 366900 |
| 2021-11-22 | 31.67 | $31.77 | 292200 |
| 2021-11-19 | 31.66 | $31.39 | 262400 |
| 2021-11-18 | 31.68 | $31.47 | 210400 |
| 2021-11-17 | 31.69 | $31.81 | 202200 |
| 2021-11-16 | 31.65 | $31.91 | 259200 |
| 2021-11-15 | 31.60 | $31.93 | 288600 |
| 2021-11-12 | 31.54 | $32.23 | 329900 |
| 2021-11-11 | 31.43 | $31.62 | 239100 |
| 2021-11-10 | 31.37 | $30.87 | 232500 |
| 2021-11-09 | 31.37 | $31.36 | 232500 |
| 2021-11-08 | 31.31 | $31.47 | 339500 |
| 2021-11-05 | 31.22 | $32.13 | 769500 |
| 2021-11-04 | 31.06 | $31.01 | 339000 |
| 2021-11-03 | 30.99 | $31.81 | 629000 |
| 2021-11-02 | 30.83 | $32.81 | 393100 |
| 2021-11-01 | 30.55 | $32.51 | 770600 |
| 2021-10-29 | 30.28 | $32.47 | 922900 |
| 2021-10-28 | 30.00 | $30.54 | 1.4M |
| 2021-10-27 | 29.90 | $29.32 | 1.6M |
| 2021-10-26 | 29.91 | $31.17 | 777300 |
| 2021-10-25 | 29.73 | $31.64 | 345700 |
| 2021-10-22 | 29.50 | $32.16 | 622600 |
| 2021-10-21 | 29.21 | $30.77 | 556700 |
| 2021-10-20 | 29.04 | $29.69 | 801600 |
| 2021-10-19 | 28.99 | $29.79 | 204300 |
| 2021-10-18 | 28.92 | $29.97 | 378200 |
| 2021-10-15 | 28.83 | $29.26 | 328600 |
| 2021-10-14 | 28.82 | $28.86 | 237200 |
| 2021-10-13 | 28.84 | $28.53 | 161700 |
| 2021-10-12 | 28.91 | $28.26 | 137700 |
| 2021-10-11 | 29.01 | $28.35 | 153400 |
| 2021-10-08 | 29.12 | $28.77 | 171200 |
| 2021-10-07 | 29.19 | $28.98 | 210600 |
| 2021-10-06 | 29.25 | $28.40 | 214000 |
| 2021-10-05 | 29.38 | $28.77 | 455700 |
| 2021-10-04 | 29.48 | $28.66 | 454400 |
| 2021-10-01 | 29.59 | $28.85 | 326700 |
| 2021-09-30 | 29.70 | $28.89 | 346100 |
| 2021-09-29 | 29.80 | $28.52 | 139500 |
| 2021-09-28 | 29.95 | $28.94 | 245300 |
| 2021-09-27 | 30.06 | $29.43 | 128600 |
| 2021-09-24 | 30.12 | $29.93 | 290100 |
| 2021-09-23 | 30.13 | $30.35 | 158500 |
| 2021-09-22 | 30.10 | $30.16 | 366000 |
| 2021-09-21 | 30.08 | $29.76 | 316100 |
| 2021-09-20 | 30.10 | $29.73 | 471900 |
| 2021-09-17 | 30.11 | $29.78 | 1.1M |
| 2021-09-16 | 30.11 | $30.13 | 273200 |
| 2021-09-15 | 30.06 | $29.89 | 362700 |
| 2021-09-14 | 30.02 | $30.30 | 295600 |
| 2021-09-13 | 29.93 | $30.66 | 263800 |
| 2021-09-10 | 29.80 | $30.96 | 722100 |
| 2021-09-09 | 29.63 | $30.29 | 367100 |
| 2021-09-08 | 29.52 | $30.37 | 788400 |
| 2021-09-07 | 29.40 | $30.43 | 638400 |
| 2021-09-03 | 29.26 | $30.18 | 466400 |
| 2021-09-02 | 29.14 | $30.22 | 386100 |
| 2021-09-01 | 29.01 | $29.56 | 418100 |
| 2021-08-31 | 28.95 | $29.88 | 492300 |
| 2021-08-30 | 28.87 | $29.72 | 439100 |
| 2021-08-27 | 28.80 | $29.50 | 512500 |
| 2021-08-26 | 28.77 | $29.44 | 377900 |
| 2021-08-25 | 28.76 | $29.47 | 548600 |
| 2021-08-24 | 28.75 | $29.38 | 777100 |
| 2021-08-23 | 28.76 | $28.76 | 683100 |
| 2021-08-20 | 28.84 | $28.14 | 717500 |
| 2021-08-19 | 28.99 | $27.41 | 741500 |
| 2021-08-18 | 29.22 | $27.88 | 980600 |
| 2021-08-17 | 29.42 | $27.27 | 901900 |
| 2021-08-16 | 29.69 | $28.34 | 506100 |
| 2021-08-13 | 29.86 | $28.60 | 1.3M |
| 2021-08-12 | 30.00 | $28.69 | 644500 |
| 2021-08-11 | 30.14 | $29.56 | 630700 |
| 2021-08-10 | 30.19 | $28.83 | 663500 |
| 2021-08-09 | 30.32 | $28.68 | 1.6M |
| 2021-08-06 | 30.46 | $28.87 | 2.6M |
| 2021-08-05 | 30.59 | $29.25 | 7.2M |
| 2021-08-04 | 30.67 | $30.95 | 937200 |
| 2021-08-03 | 30.58 | $30.80 | 1.4M |
| 2021-08-02 | 30.50 | $31.55 | 345000 |
| 2021-07-30 | 30.34 | $31.82 | 603900 |
| 2021-07-29 | 30.16 | $31.75 | 1.1M |
| 2021-07-28 | 29.97 | $31.41 | 891300 |
| 2021-07-27 | 29.81 | $30.73 | 579400 |
| 2021-07-26 | 29.71 | $30.97 | 273000 |
| 2021-07-23 | 29.59 | $30.97 | 367300 |
| 2021-07-22 | 29.47 | $30.47 | 217900 |
| 2021-07-21 | 29.38 | $30.21 | 252300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.31
2026-07-17
Close Price
$15.22
Vol: 607812
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.96
Average
20.56
Maximum
33.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.31 | $15.22 | 607812 |
| 2026-07-16 | 15.26 | $15.48 | 653100 |
| 2026-07-15 | 15.14 | $14.96 | 926300 |
| 2026-07-14 | 15.11 | $15.48 | 476300 |
| 2026-07-13 | 14.95 | $15.31 | 574100 |
| 2026-07-10 | 14.81 | $15.50 | 817246 |
| 2026-07-09 | 14.60 | $15.29 | 748565 |
| 2026-07-08 | 14.39 | $14.82 | 935836 |
| 2026-07-07 | 14.25 | $15.13 | 695900 |
| 2026-07-06 | 14.02 | $15.08 | 1.4M |
| 2026-07-02 | 13.77 | $14.47 | 2.2M |
| 2026-07-01 | 13.59 | $14.11 | 1.3M |
| 2026-06-30 | 13.47 | $13.94 | 854005 |
| 2026-06-29 | 13.36 | $13.97 | 738435 |
| 2026-06-26 | 13.22 | $14.07 | 2.3M |
| 2026-06-25 | 13.05 | $13.54 | 620539 |
| 2026-06-24 | 12.95 | $13.19 | 793300 |
| 2026-06-23 | 12.92 | $12.45 | 811326 |
| 2026-06-22 | 13.03 | $12.27 | 738520 |
| 2026-06-18 | 13.21 | $12.68 | 1.0M |
| 2026-06-17 | 13.33 | $12.55 | 1.1M |
| 2026-06-16 | 13.49 | $13.36 | 846045 |
| 2026-06-15 | 13.50 | $13.46 | 1.0M |
| 2026-06-12 | 13.50 | $13.43 | 1.3M |
| 2026-06-11 | 13.51 | $13.83 | 1.9M |
| 2026-06-10 | 13.43 | $13.54 | 1.6M |
| 2026-06-09 | 13.39 | $13.21 | 943135 |
| 2026-06-08 | 13.43 | $13.47 | 706400 |
| 2026-06-05 | 13.41 | $13.00 | 778410 |
| 2026-06-04 | 13.48 | $12.89 | 1.2M |
| 2026-06-03 | 13.59 | $12.78 | 951400 |
| 2026-06-02 | 13.75 | $13.29 | 1.0M |
| 2026-06-01 | 13.81 | $13.58 | 992500 |
| 2026-05-29 | 13.83 | $13.84 | 813300 |
| 2026-05-28 | 13.79 | $14.19 | 881535 |
| 2026-05-27 | 13.67 | $14.22 | 1.2M |
| 2026-05-26 | 13.52 | $13.70 | 1.1M |
| 2026-05-22 | 13.45 | $13.77 | 1.2M |
| 2026-05-21 | 13.36 | $13.48 | 4.8M |
| 2026-05-20 | 13.32 | $12.99 | 4.4M |
| 2026-05-19 | 13.37 | $13.23 | 2.0M |
| 2026-05-18 | 13.37 | $14.24 | 3.1M |
| 2026-05-15 | 13.17 | $13.00 | 1.2M |
| 2026-05-14 | 13.19 | $12.54 | 1.3M |
| 2026-05-13 | 13.31 | $12.68 | 1.4M |
| 2026-05-12 | 13.42 | $12.84 | 1.7M |
| 2026-05-11 | 13.51 | $13.25 | 1.3M |
| 2026-05-08 | 13.52 | $13.41 | 1.4M |
| 2026-05-07 | 13.51 | $13.75 | 1.1M |
| 2026-05-06 | 13.41 | $13.33 | 1.4M |
| 2026-05-05 | 13.39 | $13.90 | 1.2M |
| 2026-05-04 | 13.25 | $13.65 | 1.2M |
| 2026-05-01 | 13.13 | $14.03 | 3.4M |
| 2026-04-30 | 12.91 | $13.57 | 6.5M |
| 2026-04-29 | 12.75 | $12.74 | 1.8M |
| 2026-04-28 | 12.74 | $12.57 | 1.1M |
| 2026-04-27 | 12.77 | $12.72 | 2.9M |
| 2026-04-24 | 12.76 | $12.66 | 1.1M |
| 2026-04-23 | 12.77 | $12.39 | 1.5M |
| 2026-04-22 | 12.83 | $12.64 | 3.5M |
| 2026-04-21 | 12.85 | $13.04 | 1.2M |
| 2026-04-20 | 12.79 | $13.35 | 1.1M |
| 2026-04-17 | 12.65 | $13.21 | 1.1M |
| 2026-04-16 | 12.52 | $12.70 | 781134 |
| 2026-04-15 | 12.47 | $12.78 | 1.3M |
| 2026-04-14 | 12.40 | $13.33 | 1.7M |
| 2026-04-13 | 12.21 | $12.81 | 836400 |
| 2026-04-10 | 12.09 | $12.36 | 826841 |
| 2026-04-09 | 12.05 | $12.66 | 1.0M |
| 2026-04-08 | 11.93 | $12.53 | 1.3M |
| 2026-04-07 | 11.83 | $12.21 | 1.0M |
| 2026-04-06 | 11.79 | $12.27 | 1.2M |
| 2026-04-02 | 11.72 | $12.34 | 1.1M |
| 2026-04-01 | 11.63 | $12.33 | 1.2M |
| 2026-03-31 | 11.53 | $12.61 | 1.5M |
| 2026-03-30 | 11.36 | $12.17 | 1.4M |
| 2026-03-27 | 11.25 | $12.60 | 1.5M |
| 2026-03-26 | 11.04 | $13.00 | 2.6M |
| 2026-03-25 | 10.72 | $12.76 | 4.0M |
| 2026-03-24 | 10.41 | $12.38 | 4.5M |
| 2026-03-23 | 10.13 | $11.65 | 4.4M |
| 2026-03-20 | 9.96 | $10.75 | 2.8M |
| 2026-03-19 | 9.97 | $10.47 | 2.9M |
| 2026-03-18 | 10.05 | $10.61 | 2.2M |
| 2026-03-17 | 10.12 | $10.68 | 1.7M |
| 2026-03-16 | 10.20 | $10.43 | 2.3M |
| 2026-03-13 | 10.35 | $10.34 | 1.2M |
| 2026-03-12 | 10.56 | $10.48 | 1.7M |
| 2026-03-11 | 10.77 | $10.54 | 2.1M |
| 2026-03-10 | 11.03 | $10.30 | 2.0M |
| 2026-03-09 | 11.38 | $10.36 | 2.6M |
| 2026-03-06 | 11.78 | $10.48 | 2.4M |
| 2026-03-05 | 12.24 | $10.94 | 2.1M |
| 2026-03-04 | 12.68 | $11.01 | 1.6M |
| 2026-03-03 | 13.18 | $10.95 | 3.4M |
| 2026-03-02 | 13.79 | $11.17 | 3.0M |
| 2026-02-27 | 14.44 | $11.00 | 3.1M |
| 2026-02-26 | 15.25 | $11.45 | 4.5M |
| 2026-02-25 | 16.09 | $11.60 | 14.9M |
| 2026-02-24 | 17.04 | $16.61 | 1.2M |
| 2026-02-23 | 17.07 | $16.74 | 700244 |
| 2026-02-20 | 17.09 | $17.08 | 624300 |
| 2026-02-19 | 17.03 | $17.03 | 672800 |
| 2026-02-18 | 16.97 | $17.09 | 1.6M |
| 2026-02-17 | 16.89 | $16.91 | 1.2M |
| 2026-02-13 | 16.83 | $16.84 | 620316 |
| 2026-02-12 | 16.77 | $16.67 | 723709 |
| 2026-02-11 | 16.73 | $16.91 | 1.2M |
| 2026-02-10 | 16.63 | $17.08 | 985417 |
| 2026-02-09 | 16.48 | $16.77 | 1.2M |
| 2026-02-06 | 16.37 | $17.06 | 992200 |
| 2026-02-05 | 16.18 | $16.66 | 775182 |
| 2026-02-04 | 16.03 | $16.89 | 1.5M |
| 2026-02-03 | 15.82 | $16.00 | 1.1M |
| 2026-02-02 | 15.75 | $15.73 | 840600 |
| 2026-01-30 | 15.73 | $15.55 | 1.5M |
| 2026-01-29 | 15.75 | $15.22 | 1.1M |
| 2026-01-28 | 15.83 | $15.30 | 890503 |
| 2026-01-27 | 15.91 | $15.77 | 863426 |
| 2026-01-26 | 15.91 | $16.08 | 732607 |
| 2026-01-23 | 15.83 | $16.19 | 1.6M |
| 2026-01-22 | 15.72 | $16.18 | 685611 |
| 2026-01-21 | 15.59 | $15.92 | 1.4M |
| 2026-01-20 | 15.49 | $15.32 | 653323 |
| 2026-01-16 | 15.50 | $15.52 | 657639 |
| 2026-01-15 | 15.47 | $15.63 | 670800 |
| 2026-01-14 | 15.41 | $15.65 | 713200 |
| 2026-01-13 | 15.33 | $15.56 | 818800 |
| 2026-01-12 | 15.26 | $15.70 | 787621 |
| 2026-01-09 | 15.15 | $15.88 | 936600 |
| 2026-01-08 | 14.98 | $15.34 | 669632 |
| 2026-01-07 | 14.90 | $14.68 | 613500 |
| 2026-01-06 | 14.94 | $14.96 | 761109 |
| 2026-01-05 | 14.93 | $14.98 | 1.1M |
| 2026-01-02 | 14.92 | $14.50 | 832800 |
| 2025-12-31 | 15.00 | $14.82 | 672200 |
| 2025-12-30 | 15.03 | $15.00 | 736400 |
| 2025-12-29 | 15.02 | $14.75 | 636600 |
| 2025-12-26 | 15.07 | $14.82 | 553049 |
| 2025-12-24 | 15.11 | $14.91 | 341018 |
| 2025-12-23 | 15.13 | $14.92 | 704914 |
| 2025-12-22 | 15.16 | $15.13 | 842500 |
| 2025-12-19 | 15.15 | $14.90 | 1.2M |
| 2025-12-18 | 15.18 | $15.34 | 811600 |
| 2025-12-17 | 15.12 | $15.35 | 664319 |
| 2025-12-16 | 15.05 | $15.22 | 698213 |
| 2025-12-15 | 14.99 | $15.12 | 826318 |
| 2025-12-12 | 14.94 | $15.41 | 864057 |
| 2025-12-11 | 14.83 | $15.51 | 986809 |
| 2025-12-10 | 14.67 | $15.22 | 1.1M |
| 2025-12-09 | 14.56 | $14.71 | 787900 |
| 2025-12-08 | 14.53 | $14.98 | 2.0M |
| 2025-12-05 | 14.43 | $15.00 | 1.7M |
| 2025-12-04 | 14.32 | $15.34 | 1.9M |
| 2025-12-03 | 14.12 | $15.10 | 2.0M |
| 2025-12-02 | 13.95 | $14.14 | 1.4M |
| 2025-12-01 | 13.94 | $14.13 | 855907 |
| 2025-11-28 | 13.94 | $14.61 | 446100 |
| 2025-11-26 | 13.84 | $14.67 | 1.0M |
| 2025-11-25 | 13.72 | $14.46 | 907500 |
| 2025-11-24 | 13.62 | $14.12 | 2.2M |
| 2025-11-21 | 13.58 | $13.61 | 1.0M |
| 2025-11-20 | 13.65 | $13.53 | 971704 |
| 2025-11-19 | 13.75 | $13.64 | 1.4M |
| 2025-11-18 | 13.84 | $14.03 | 915039 |
| 2025-11-17 | 13.87 | $14.08 | 1.1M |
| 2025-11-14 | 13.89 | $13.90 | 1.3M |
| 2025-11-13 | 13.97 | $14.30 | 1.8M |
| 2025-11-12 | 13.97 | $14.04 | 687500 |
| 2025-11-11 | 14.04 | $13.80 | 782817 |
| 2025-11-10 | 14.16 | $13.78 | 1.2M |
| 2025-11-07 | 14.32 | $13.85 | 1.8M |
| 2025-11-06 | 14.49 | $14.11 | 1.8M |
| 2025-11-05 | 14.64 | $14.49 | 1.6M |
| 2025-11-04 | 14.73 | $15.01 | 1.8M |
| 2025-11-03 | 14.73 | $14.25 | 2.3M |
| 2025-10-31 | 14.90 | $14.35 | 1.1M |
| 2025-10-30 | 15.07 | $14.69 | 930949 |
| 2025-10-29 | 15.21 | $14.88 | 853124 |
| 2025-10-28 | 15.32 | $15.29 | 798169 |
| 2025-10-27 | 15.37 | $15.24 | 981332 |
| 2025-10-24 | 15.45 | $15.30 | 756801 |
| 2025-10-23 | 15.52 | $15.50 | 749405 |
| 2025-10-22 | 15.56 | $15.87 | 999800 |
| 2025-10-21 | 15.54 | $16.48 | 1.1M |
| 2025-10-20 | 15.39 | $16.04 | 978137 |
| 2025-10-17 | 15.31 | $15.87 | 758700 |
| 2025-10-16 | 15.25 | $15.99 | 925303 |
| 2025-10-15 | 15.16 | $16.33 | 1.4M |
| 2025-10-14 | 14.99 | $16.29 | 1.9M |
| 2025-10-13 | 14.81 | $15.13 | 1.7M |
| 2025-10-10 | 14.84 | $14.30 | 1.0M |
| 2025-10-09 | 15.06 | $14.33 | 1.0M |
| 2025-10-08 | 15.32 | $14.62 | 1.4M |
| 2025-10-07 | 15.56 | $14.90 | 1.4M |
| 2025-10-06 | 15.79 | $15.32 | 1.3M |
| 2025-10-03 | 15.96 | $15.65 | 1.1M |
| 2025-10-02 | 16.10 | $15.75 | 1.1M |
| 2025-10-01 | 16.24 | $15.84 | 953116 |
| 2025-09-30 | 16.39 | $16.11 | 953500 |
| 2025-09-29 | 16.52 | $16.03 | 821703 |
| 2025-09-26 | 16.68 | $16.10 | 640941 |
| 2025-09-25 | 16.85 | $16.16 | 934341 |
| 2025-09-24 | 17.04 | $16.22 | 962100 |
| 2025-09-23 | 17.25 | $16.27 | 944938 |
| 2025-09-22 | 17.49 | $16.47 | 1.5M |
| 2025-09-19 | 17.72 | $16.62 | 1.6M |
| 2025-09-18 | 17.96 | $16.89 | 1.5M |
| 2025-09-17 | 18.18 | $17.07 | 1.9M |
| 2025-09-16 | 18.40 | $17.29 | 1.4M |
| 2025-09-15 | 18.60 | $17.85 | 1.3M |
| 2025-09-12 | 18.72 | $18.28 | 1.0M |
| 2025-09-11 | 18.76 | $18.57 | 642100 |
| 2025-09-10 | 18.75 | $18.27 | 611105 |
| 2025-09-09 | 18.79 | $18.50 | 711908 |
| 2025-09-08 | 18.79 | $18.92 | 1.2M |
| 2025-09-05 | 18.70 | $18.92 | 1.4M |
| 2025-09-04 | 18.59 | $19.21 | 1.1M |
| 2025-09-03 | 18.40 | $19.08 | 1.1M |
| 2025-09-02 | 18.20 | $19.11 | 1.3M |
| 2025-08-29 | 17.96 | $18.42 | 540318 |
| 2025-08-28 | 17.83 | $18.15 | 548325 |
| 2025-08-27 | 17.73 | $18.38 | 863515 |
| 2025-08-26 | 17.56 | $18.17 | 2.4M |
| 2025-08-25 | 17.41 | $18.60 | 1.7M |
| 2025-08-22 | 17.15 | $18.25 | 1.5M |
| 2025-08-21 | 16.91 | $17.19 | 412329 |
| 2025-08-20 | 16.86 | $16.98 | 420609 |
| 2025-08-19 | 16.85 | $17.19 | 823133 |
| 2025-08-18 | 16.80 | $16.85 | 410042 |
| 2025-08-15 | 16.81 | $16.76 | 737500 |
| 2025-08-14 | 16.84 | $16.91 | 375200 |
| 2025-08-13 | 16.84 | $17.29 | 559587 |
| 2025-08-12 | 16.77 | $16.80 | 826702 |
| 2025-08-11 | 16.79 | $16.55 | 523619 |
| 2025-08-08 | 16.86 | $16.58 | 864600 |
| 2025-08-07 | 16.95 | $16.62 | 1.5M |
| 2025-08-06 | 17.03 | $17.37 | 1.1M |
| 2025-08-05 | 16.98 | $17.33 | 2.1M |
| 2025-08-04 | 16.93 | $16.99 | 1.3M |
| 2025-08-01 | 16.94 | $16.71 | 976944 |
| 2025-07-31 | 17.01 | $16.90 | 1.0M |
| 2025-07-30 | 17.05 | $16.73 | 468713 |
| 2025-07-29 | 17.14 | $16.88 | 614600 |
| 2025-07-28 | 17.22 | $17.07 | 568500 |
| 2025-07-25 | 17.26 | $17.10 | 381731 |
| 2025-07-24 | 17.31 | $17.09 | 452135 |
| 2025-07-23 | 17.36 | $17.49 | 512600 |
| 2025-07-22 | 17.35 | $17.26 | 444709 |
| 2025-07-21 | 17.37 | $17.03 | 477700 |
| 2025-07-18 | 17.45 | $17.07 | 447600 |
| 2025-07-17 | 17.54 | $17.28 | 422500 |
| 2025-07-16 | 17.60 | $17.35 | 630100 |
| 2025-07-15 | 17.65 | $17.25 | 440000 |
| 2025-07-14 | 17.72 | $17.73 | 593518 |
| 2025-07-11 | 17.71 | $17.63 | 588628 |
| 2025-07-10 | 17.72 | $18.15 | 1.1M |
| 2025-07-09 | 17.62 | $17.32 | 620300 |
| 2025-07-08 | 17.68 | $17.61 | 1.2M |
| 2025-07-07 | 17.68 | $17.76 | 978200 |
| 2025-07-03 | 17.66 | $18.07 | 330100 |
| 2025-07-02 | 17.56 | $17.90 | 611300 |
| 2025-07-01 | 17.49 | $18.06 | 769900 |
| 2025-06-30 | 17.37 | $17.56 | 565500 |
| 2025-06-27 | 17.34 | $17.45 | 652100 |
| 2025-06-26 | 17.32 | $17.24 | 525434 |
| 2025-06-25 | 17.35 | $17.21 | 375747 |
| 2025-06-24 | 17.38 | $17.63 | 508319 |
| 2025-06-23 | 17.34 | $17.43 | 446131 |
| 2025-06-20 | 17.33 | $17.01 | 713723 |
| 2025-06-18 | 17.41 | $17.06 | 420618 |
| 2025-06-17 | 17.49 | $17.02 | 612627 |
| 2025-06-16 | 17.59 | $17.05 | 388900 |
| 2025-06-13 | 17.70 | $16.88 | 770624 |
| 2025-06-12 | 17.86 | $17.34 | 621721 |
| 2025-06-11 | 17.96 | $17.55 | 522400 |
| 2025-06-10 | 18.02 | $17.82 | 624225 |
| 2025-06-09 | 18.04 | $18.23 | 715408 |
| 2025-06-06 | 17.97 | $18.36 | 1.3M |
| 2025-06-05 | 17.85 | $17.55 | 1.1M |
| 2025-06-04 | 17.90 | $17.53 | 1.4M |
| 2025-06-03 | 17.95 | $17.65 | 1.3M |
| 2025-06-02 | 17.98 | $17.90 | 594600 |
| 2025-05-30 | 17.96 | $17.82 | 604700 |
| 2025-05-29 | 17.96 | $17.43 | 451101 |
| 2025-05-28 | 18.03 | $17.77 | 483747 |
| 2025-05-27 | 18.05 | $18.09 | 1.1M |
| 2025-05-23 | 17.99 | $17.22 | 625718 |
| 2025-05-22 | 18.11 | $17.65 | 441200 |
| 2025-05-21 | 18.16 | $17.85 | 493268 |
| 2025-05-20 | 18.16 | $18.39 | 475620 |
| 2025-05-19 | 18.06 | $18.15 | 325500 |
| 2025-05-16 | 17.98 | $18.20 | 435310 |
| 2025-05-15 | 17.87 | $18.05 | 639600 |
| 2025-05-14 | 17.78 | $17.90 | 633200 |
| 2025-05-13 | 17.70 | $17.85 | 671726 |
| 2025-05-12 | 17.62 | $17.94 | 542912 |
| 2025-05-09 | 17.50 | $17.68 | 621237 |
| 2025-05-08 | 17.41 | $18.08 | 903800 |
| 2025-05-07 | 17.23 | $18.23 | 1.3M |
| 2025-05-06 | 16.98 | $18.47 | 1.8M |
| 2025-05-05 | 16.64 | $17.33 | 972212 |
| 2025-05-02 | 16.49 | $17.13 | 949200 |
| 2025-05-01 | 16.35 | $16.74 | 761751 |
| 2025-04-30 | 16.27 | $16.52 | 597203 |
| 2025-04-29 | 16.23 | $16.74 | 569515 |
| 2025-04-28 | 16.13 | $16.44 | 519947 |
| 2025-04-25 | 16.08 | $16.34 | 396531 |
| 2025-04-24 | 16.05 | $16.25 | 568900 |
| 2025-04-23 | 16.03 | $15.98 | 498945 |
| 2025-04-22 | 16.07 | $15.85 | 477900 |
| 2025-04-21 | 16.14 | $15.77 | 455900 |
| 2025-04-17 | 16.24 | $16.30 | 437100 |
| 2025-04-16 | 16.25 | $16.16 | 523000 |
| 2025-04-15 | 16.29 | $16.52 | 364900 |
| 2025-04-14 | 16.26 | $16.20 | 435500 |
| 2025-04-11 | 16.30 | $16.12 | 676319 |
| 2025-04-10 | 16.35 | $16.04 | 700515 |
| 2025-04-09 | 16.44 | $16.28 | 1.1M |
| 2025-04-08 | 16.49 | $14.99 | 1.6M |
| 2025-04-07 | 16.81 | $15.43 | 1.2M |
| 2025-04-04 | 17.10 | $16.10 | 829700 |
| 2025-04-03 | 17.29 | $16.45 | 506300 |
| 2025-04-02 | 17.44 | $17.31 | 536200 |
| 2025-04-01 | 17.43 | $16.74 | 833200 |
| 2025-03-31 | 17.54 | $17.14 | 1.3M |
| 2025-03-28 | 17.57 | $17.86 | 1.0M |
| 2025-03-27 | 17.46 | $17.89 | 841700 |
| 2025-03-26 | 17.32 | $17.38 | 494100 |
| 2025-03-25 | 17.26 | $17.21 | 445900 |
| 2025-03-24 | 17.23 | $17.26 | 760342 |
| 2025-03-21 | 17.17 | $17.41 | 1.0M |
| 2025-03-20 | 17.08 | $17.41 | 710733 |
| 2025-03-19 | 16.97 | $17.56 | 671400 |
| 2025-03-18 | 16.81 | $17.37 | 693600 |
| 2025-03-17 | 16.66 | $17.48 | 530947 |
| 2025-03-14 | 16.46 | $16.95 | 717027 |
| 2025-03-13 | 16.34 | $16.55 | 1.1M |
| 2025-03-12 | 16.29 | $16.54 | 781201 |
| 2025-03-11 | 16.22 | $16.26 | 1.0M |
| 2025-03-10 | 16.21 | $15.99 | 896700 |
| 2025-03-07 | 16.25 | $16.06 | 727200 |
| 2025-03-06 | 16.29 | $15.87 | 1.1M |
| 2025-03-05 | 16.37 | $16.48 | 597500 |
| 2025-03-04 | 16.33 | $16.46 | 879900 |
| 2025-03-03 | 16.29 | $17.20 | 1.7M |
| 2025-02-28 | 16.08 | $17.53 | 1.2M |
| 2025-02-27 | 15.78 | $16.23 | 1.3M |
| 2025-02-26 | 15.70 | $16.35 | 1.3M |
| 2025-02-25 | 15.58 | $15.64 | 1.2M |
| 2025-02-24 | 15.59 | $15.32 | 988944 |
| 2025-02-21 | 15.68 | $14.92 | 822570 |
| 2025-02-20 | 15.86 | $15.14 | 613438 |
| 2025-02-19 | 16.03 | $15.40 | 854700 |
| 2025-02-18 | 16.18 | $15.54 | 552805 |
| 2025-02-14 | 16.31 | $16.23 | 508500 |
| 2025-02-13 | 16.32 | $16.27 | 394900 |
| 2025-02-12 | 16.33 | $16.22 | 407433 |
| 2025-02-11 | 16.34 | $16.19 | 393000 |
| 2025-02-10 | 16.36 | $16.34 | 587100 |
| 2025-02-07 | 16.36 | $16.08 | 662835 |
| 2025-02-06 | 16.41 | $16.45 | 449000 |
| 2025-02-05 | 16.39 | $16.40 | 314100 |
| 2025-02-04 | 16.37 | $16.29 | 326000 |
| 2025-02-03 | 16.37 | $16.35 | 303030 |
| 2025-01-31 | 16.37 | $16.51 | 322958 |
| 2025-01-30 | 16.32 | $16.80 | 413732 |
| 2025-01-29 | 16.21 | $16.48 | 255600 |
| 2025-01-28 | 16.14 | $16.64 | 359200 |
| 2025-01-27 | 16.04 | $16.45 | 346200 |
| 2025-01-24 | 15.95 | $16.43 | 497300 |
| 2025-01-23 | 15.85 | $16.47 | 636106 |
| 2025-01-22 | 15.74 | $16.22 | 444000 |
| 2025-01-21 | 15.65 | $16.09 | 480449 |
| 2025-01-17 | 15.58 | $15.90 | 528800 |
| 2025-01-16 | 15.55 | $15.53 | 398447 |
| 2025-01-15 | 15.58 | $15.75 | 397000 |
| 2025-01-14 | 15.58 | $15.36 | 474517 |
| 2025-01-13 | 15.66 | $15.42 | 435800 |
| 2025-01-10 | 15.74 | $15.23 | 425019 |
| 2025-01-08 | 15.88 | $15.50 | 684400 |
| 2025-01-07 | 15.98 | $15.49 | 595700 |
| 2025-01-06 | 16.10 | $15.69 | 510000 |
| 2025-01-03 | 16.20 | $15.85 | 474800 |
| 2025-01-02 | 16.28 | $16.02 | 411600 |
| 2024-12-31 | 16.34 | $16.14 | 311814 |
| 2024-12-30 | 16.38 | $15.96 | 407936 |
| 2024-12-27 | 16.47 | $16.22 | 481600 |
| 2024-12-26 | 16.52 | $16.38 | 463138 |
| 2024-12-24 | 16.55 | $16.14 | 146700 |
| 2024-12-23 | 16.62 | $16.05 | 484500 |
| 2024-12-20 | 16.73 | $16.06 | 1.0M |
| 2024-12-19 | 16.85 | $16.13 | 819922 |
| 2024-12-18 | 16.97 | $16.12 | 823802 |
| 2024-12-17 | 17.12 | $16.70 | 737127 |
| 2024-12-16 | 17.16 | $16.73 | 433400 |
| 2024-12-13 | 17.20 | $16.74 | 454500 |
| 2024-12-12 | 17.24 | $17.20 | 726500 |
| 2024-12-11 | 17.19 | $17.17 | 549941 |
| 2024-12-10 | 17.14 | $17.15 | 808506 |
| 2024-12-09 | 17.08 | $16.76 | 783511 |
| 2024-12-06 | 17.08 | $16.63 | 622843 |
| 2024-12-05 | 17.11 | $16.80 | 808228 |
| 2024-12-04 | 17.11 | $17.16 | 635900 |
| 2024-12-03 | 17.03 | $16.87 | 402100 |
| 2024-12-02 | 16.99 | $16.98 | 501034 |
| 2024-11-29 | 16.92 | $16.85 | 230100 |
| 2024-11-27 | 16.86 | $16.86 | 258248 |
| 2024-11-26 | 16.79 | $16.85 | 330000 |
| 2024-11-25 | 16.71 | $17.04 | 462200 |
| 2024-11-22 | 16.56 | $16.69 | 590400 |
| 2024-11-21 | 16.46 | $16.10 | 499128 |
| 2024-11-20 | 16.47 | $15.71 | 591600 |
| 2024-11-19 | 16.56 | $16.33 | 443600 |
| 2024-11-18 | 16.53 | $16.48 | 339778 |
| 2024-11-15 | 16.46 | $16.64 | 478000 |
| 2024-11-14 | 16.33 | $16.57 | 541400 |
| 2024-11-13 | 16.20 | $16.76 | 640600 |
| 2024-11-12 | 16.01 | $16.72 | 381400 |
| 2024-11-11 | 15.78 | $16.71 | 617336 |
| 2024-11-08 | 15.52 | $16.35 | 547600 |
| 2024-11-07 | 15.29 | $16.35 | 855944 |
| 2024-11-06 | 15.02 | $16.22 | 1.2M |
| 2024-11-05 | 14.74 | $15.23 | 526434 |
| 2024-11-04 | 14.61 | $14.88 | 683900 |
| 2024-11-01 | 14.54 | $14.75 | 1.1M |
| 2024-10-31 | 14.49 | $14.85 | 1.8M |
| 2024-10-30 | 14.40 | $14.19 | 1.4M |
| 2024-10-29 | 14.44 | $14.10 | 621316 |
| 2024-10-28 | 14.50 | $14.74 | 434117 |
| 2024-10-25 | 14.44 | $14.53 | 351015 |
| 2024-10-24 | 14.41 | $14.51 | 553238 |
| 2024-10-23 | 14.38 | $14.35 | 447700 |
| 2024-10-22 | 14.38 | $14.33 | 751300 |
| 2024-10-21 | 14.38 | $14.31 | 558100 |
| 2024-10-18 | 14.39 | $14.67 | 861700 |
| 2024-10-17 | 14.32 | $14.55 | 899600 |
| 2024-10-16 | 14.27 | $14.73 | 520711 |
| 2024-10-15 | 14.17 | $14.49 | 518500 |
| 2024-10-14 | 14.10 | $14.00 | 836600 |
| 2024-10-11 | 14.13 | $13.56 | 430210 |
| 2024-10-10 | 14.26 | $13.56 | 424403 |
| 2024-10-09 | 14.40 | $13.90 | 397000 |
| 2024-10-08 | 14.50 | $14.05 | 257500 |
| 2024-10-07 | 14.57 | $14.11 | 742502 |
| 2024-10-04 | 14.65 | $14.51 | 435530 |
| 2024-10-03 | 14.66 | $14.44 | 929300 |
| 2024-10-02 | 14.67 | $14.79 | 547400 |
| 2024-10-01 | 14.62 | $14.50 | 786400 |
| 2024-09-30 | 14.62 | $14.27 | 616428 |
| 2024-09-27 | 14.66 | $14.31 | 528333 |
| 2024-09-26 | 14.70 | $14.66 | 550249 |
| 2024-09-25 | 14.67 | $14.46 | 1.1M |
| 2024-09-24 | 14.68 | $14.89 | 839044 |
| 2024-09-23 | 14.59 | $14.80 | 796100 |
| 2024-09-20 | 14.51 | $14.84 | 813000 |
| 2024-09-19 | 14.41 | $14.94 | 596700 |
| 2024-09-18 | 14.26 | $14.28 | 408322 |
| 2024-09-17 | 14.23 | $14.50 | 384740 |
| 2024-09-16 | 14.15 | $14.44 | 504231 |
| 2024-09-13 | 14.07 | $14.14 | 444600 |
| 2024-09-12 | 14.03 | $13.72 | 562300 |
| 2024-09-11 | 14.08 | $13.62 | 457030 |
| 2024-09-10 | 14.15 | $13.71 | 400718 |
| 2024-09-09 | 14.22 | $13.98 | 676200 |
| 2024-09-06 | 14.24 | $13.88 | 586400 |
| 2024-09-05 | 14.28 | $14.22 | 722000 |
| 2024-09-04 | 14.25 | $13.98 | 685704 |
| 2024-09-03 | 14.27 | $14.07 | 879212 |
| 2024-08-30 | 14.27 | $14.34 | 551600 |
| 2024-08-29 | 14.21 | $14.25 | 711900 |
| 2024-08-28 | 14.16 | $13.90 | 546900 |
| 2024-08-27 | 14.17 | $14.01 | 614920 |
| 2024-08-26 | 14.15 | $14.67 | 484700 |
| 2024-08-23 | 14.00 | $14.50 | 437408 |
| 2024-08-22 | 13.85 | $14.03 | 435026 |
| 2024-08-21 | 13.77 | $14.15 | 542600 |
| 2024-08-20 | 13.66 | $13.67 | 579200 |
| 2024-08-19 | 13.63 | $13.83 | 441600 |
| 2024-08-16 | 13.55 | $13.79 | 501548 |
| 2024-08-15 | 13.48 | $13.86 | 794908 |
| 2024-08-14 | 13.37 | $13.12 | 467300 |
| 2024-08-13 | 13.40 | $13.22 | 604500 |
| 2024-08-12 | 13.42 | $12.99 | 653258 |
| 2024-08-09 | 13.48 | $13.52 | 521500 |
| 2024-08-08 | 13.44 | $13.09 | 602700 |
| 2024-08-07 | 13.48 | $12.94 | 934459 |
| 2024-08-06 | 13.56 | $13.39 | 1.0M |
| 2024-08-05 | 13.56 | $13.30 | 891200 |
| 2024-08-02 | 13.57 | $13.57 | 1.0M |
| 2024-08-01 | 13.53 | $14.51 | 1.8M |
| 2024-07-31 | 13.28 | $13.44 | 1.6M |
| 2024-07-30 | 13.21 | $13.18 | 788648 |
| 2024-07-29 | 13.18 | $12.82 | 759812 |
| 2024-07-26 | 13.23 | $13.05 | 723300 |
| 2024-07-25 | 13.23 | $12.81 | 557800 |
| 2024-07-24 | 13.28 | $12.75 | 694108 |
| 2024-07-23 | 13.35 | $13.04 | 796600 |
| 2024-07-22 | 13.37 | $13.19 | 710188 |
| 2024-07-19 | 13.35 | $13.27 | 967438 |
| 2024-07-18 | 13.31 | $13.12 | 1.3M |
| 2024-07-17 | 13.30 | $13.50 | 1.4M |
| 2024-07-16 | 13.20 | $13.68 | 1.5M |
| 2024-07-15 | 13.04 | $13.48 | 1.8M |
| 2024-07-12 | 12.90 | $13.02 | 960677 |
| 2024-07-11 | 12.83 | $12.86 | 1.5M |
| 2024-07-10 | 12.78 | $12.67 | 869095 |
| 2024-07-09 | 12.76 | $12.72 | 1.2M |
| 2024-07-08 | 12.72 | $13.09 | 1.9M |
| 2024-07-05 | 12.60 | $13.20 | 761863 |
| 2024-07-03 | 12.43 | $13.06 | 534825 |
| 2024-07-02 | 12.26 | $13.13 | 933692 |
| 2024-07-01 | 12.05 | $12.88 | 1.3M |
| 2024-06-28 | 11.86 | $12.73 | 9.9M |
| 2024-06-27 | 11.67 | $12.27 | 1.6M |
| 2024-06-26 | 11.55 | $12.04 | 1.5M |
| 2024-06-25 | 11.45 | $11.73 | 2.0M |
| 2024-06-24 | 11.40 | $12.15 | 1.9M |
| 2024-06-21 | 11.26 | $11.99 | 2.1M |
| 2024-06-20 | 11.14 | $11.54 | 1.3M |
| 2024-06-18 | 11.08 | $11.55 | 1.3M |
| 2024-06-17 | 11.02 | $11.40 | 1.5M |
| 2024-06-14 | 10.99 | $11.27 | 1.4M |
| 2024-06-13 | 10.97 | $11.48 | 837907 |
| 2024-06-12 | 10.92 | $11.40 | 1.2M |
| 2024-06-11 | 10.87 | $11.10 | 900239 |
| 2024-06-10 | 10.88 | $11.02 | 1.0M |
| 2024-06-07 | 10.92 | $11.21 | 1.0M |
| 2024-06-06 | 10.92 | $11.33 | 852594 |
| 2024-06-05 | 10.90 | $11.39 | 954708 |
| 2024-06-04 | 10.87 | $11.17 | 844718 |
| 2024-06-03 | 10.89 | $11.34 | 833966 |
| 2024-05-31 | 10.88 | $11.49 | 1.1M |
| 2024-05-30 | 10.83 | $11.47 | 1.0M |
| 2024-05-29 | 10.79 | $11.69 | 1.3M |
| 2024-05-28 | 10.70 | $11.52 | 1.8M |
| 2024-05-24 | 10.64 | $11.15 | 1.7M |
| 2024-05-23 | 10.65 | $10.67 | 961108 |
| 2024-05-22 | 10.78 | $10.83 | 1.0M |
| 2024-05-21 | 10.89 | $10.80 | 4.2M |
| 2024-05-20 | 11.03 | $11.05 | 966915 |
| 2024-05-17 | 11.15 | $11.19 | 992635 |
| 2024-05-16 | 11.27 | $11.12 | 830225 |
| 2024-05-15 | 11.43 | $11.27 | 1.2M |
| 2024-05-14 | 11.58 | $11.53 | 1.2M |
| 2024-05-13 | 11.72 | $11.24 | 1.6M |
| 2024-05-10 | 11.94 | $11.36 | 956083 |
| 2024-05-09 | 12.18 | $11.26 | 977859 |
| 2024-05-08 | 12.48 | $11.23 | 1.7M |
| 2024-05-07 | 12.84 | $11.50 | 1.7M |
| 2024-05-06 | 13.21 | $12.00 | 1.9M |
| 2024-05-03 | 13.54 | $11.59 | 2.8M |
| 2024-05-02 | 14.00 | $11.69 | 9.7M |
| 2024-05-01 | 14.52 | $14.66 | 1.4M |
| 2024-04-30 | 14.51 | $14.33 | 1.2M |
| 2024-04-29 | 14.55 | $14.52 | 1.6M |
| 2024-04-26 | 14.57 | $14.39 | 967569 |
| 2024-04-25 | 14.62 | $14.43 | 1.1M |
| 2024-04-24 | 14.66 | $14.25 | 1.7M |
| 2024-04-23 | 14.76 | $15.05 | 1.3M |
| 2024-04-22 | 14.69 | $14.41 | 1.0M |
| 2024-04-19 | 14.76 | $14.11 | 1.1M |
| 2024-04-18 | 14.90 | $14.53 | 598449 |
| 2024-04-17 | 14.97 | $14.57 | 923157 |
| 2024-04-16 | 15.04 | $14.40 | 688550 |
| 2024-04-15 | 15.16 | $14.65 | 701756 |
| 2024-04-12 | 15.24 | $14.48 | 736126 |
| 2024-04-11 | 15.38 | $15.10 | 785416 |
| 2024-04-10 | 15.40 | $15.20 | 979868 |
| 2024-04-09 | 15.40 | $15.24 | 963179 |
| 2024-04-08 | 15.39 | $14.95 | 512193 |
| 2024-04-05 | 15.44 | $14.90 | 951494 |
| 2024-04-04 | 15.51 | $14.84 | 751784 |
| 2024-04-03 | 15.59 | $15.33 | 848844 |
| 2024-04-02 | 15.59 | $15.55 | 720198 |
| 2024-04-01 | 15.53 | $15.72 | 907614 |
| 2024-03-28 | 15.43 | $15.79 | 1.2M |
| 2024-03-27 | 15.29 | $15.65 | 1.0M |
| 2024-03-26 | 15.15 | $14.82 | 930705 |
| 2024-03-25 | 15.17 | $15.16 | 829961 |
| 2024-03-22 | 15.11 | $15.31 | 1.3M |
| 2024-03-21 | 15.01 | $15.31 | 1.0M |
| 2024-03-20 | 14.89 | $15.23 | 1.4M |
| 2024-03-19 | 14.77 | $15.10 | 941780 |
| 2024-03-18 | 14.65 | $15.02 | 1.0M |
| 2024-03-15 | 14.52 | $14.56 | 1.2M |
| 2024-03-14 | 14.47 | $14.29 | 2.0M |
| 2024-03-13 | 14.47 | $14.87 | 995020 |
| 2024-03-12 | 14.35 | $14.66 | 858504 |
| 2024-03-11 | 14.24 | $14.85 | 857902 |
| 2024-03-08 | 14.08 | $14.76 | 1.1M |
| 2024-03-07 | 13.91 | $14.73 | 1.3M |
| 2024-03-06 | 13.71 | $13.79 | 646993 |
| 2024-03-05 | 13.68 | $13.80 | 804921 |
| 2024-03-04 | 13.65 | $13.53 | 743649 |
| 2024-03-01 | 13.66 | $13.70 | 1.1M |
| 2024-02-29 | 13.64 | $13.79 | 918954 |
| 2024-02-28 | 13.60 | $13.56 | 874869 |
| 2024-02-27 | 13.60 | $13.64 | 1.3M |
| 2024-02-26 | 13.59 | $13.15 | 1.4M |
| 2024-02-23 | 13.67 | $13.46 | 2.2M |
| 2024-02-22 | 13.70 | $12.94 | 3.4M |
| 2024-02-21 | 13.85 | $14.56 | 2.6M |
| 2024-02-20 | 13.67 | $14.32 | 1.7M |
| 2024-02-16 | 13.52 | $14.20 | 1.8M |
| 2024-02-15 | 13.36 | $13.70 | 913153 |
| 2024-02-14 | 13.29 | $13.44 | 989976 |
| 2024-02-13 | 13.26 | $13.16 | 931542 |
| 2024-02-12 | 13.29 | $13.67 | 660167 |
| 2024-02-09 | 13.21 | $13.39 | 644931 |
| 2024-02-08 | 13.18 | $13.35 | 656980 |
| 2024-02-07 | 13.15 | $13.18 | 719648 |
| 2024-02-06 | 13.15 | $13.08 | 748894 |
| 2024-02-05 | 13.18 | $12.75 | 919841 |
| 2024-02-02 | 13.28 | $13.34 | 718692 |
| 2024-02-01 | 13.28 | $13.54 | 1.9M |
| 2024-01-31 | 13.23 | $13.11 | 1.4M |
| 2024-01-30 | 13.26 | $13.22 | 1.1M |
| 2024-01-29 | 13.27 | $13.49 | 671260 |
| 2024-01-26 | 13.24 | $13.22 | 569902 |
| 2024-01-25 | 13.25 | $13.16 | 560812 |
| 2024-01-24 | 13.28 | $13.11 | 860145 |
| 2024-01-23 | 13.32 | $13.29 | 818183 |
| 2024-01-22 | 13.33 | $13.39 | 720854 |
| 2024-01-19 | 13.33 | $13.14 | 977222 |
| 2024-01-18 | 13.38 | $13.03 | 944396 |
| 2024-01-17 | 13.45 | $12.87 | 890522 |
| 2024-01-16 | 13.58 | $13.00 | 1.4M |
| 2024-01-12 | 13.69 | $13.25 | 1.6M |
| 2024-01-11 | 13.77 | $13.38 | 1.1M |
| 2024-01-10 | 13.84 | $13.51 | 869633 |
| 2024-01-09 | 13.89 | $13.59 | 858965 |
| 2024-01-08 | 13.92 | $13.70 | 750222 |
| 2024-01-05 | 13.94 | $13.42 | 747429 |
| 2024-01-04 | 14.02 | $13.22 | 2.2M |
| 2024-01-03 | 14.15 | $12.93 | 1.9M |
| 2024-01-02 | 14.37 | $14.10 | 1.5M |
| 2023-12-29 | 14.36 | $14.26 | 820573 |
| 2023-12-28 | 14.32 | $14.41 | 916331 |
| 2023-12-27 | 14.24 | $14.10 | 658470 |
| 2023-12-26 | 14.21 | $14.27 | 1.6M |
| 2023-12-22 | 14.13 | $14.24 | 588187 |
| 2023-12-21 | 14.05 | $14.16 | 1.2M |
| 2023-12-20 | 13.96 | $13.88 | 895408 |
| 2023-12-19 | 13.92 | $14.39 | 1.2M |
| 2023-12-18 | 13.76 | $14.09 | 1.8M |
| 2023-12-15 | 13.63 | $14.05 | 1.8M |
| 2023-12-14 | 13.49 | $13.94 | 1.3M |
| 2023-12-13 | 13.35 | $13.78 | 2.8M |
| 2023-12-12 | 13.22 | $12.88 | 986029 |
| 2023-12-11 | 13.25 | $12.99 | 704663 |
| 2023-12-08 | 13.27 | $12.79 | 796385 |
| 2023-12-07 | 13.32 | $12.85 | 1.1M |
| 2023-12-06 | 13.37 | $13.10 | 1.1M |
| 2023-12-05 | 13.37 | $13.12 | 1.5M |
| 2023-12-04 | 13.36 | $13.84 | 1.1M |
| 2023-12-01 | 13.20 | $13.69 | 838630 |
| 2023-11-30 | 13.05 | $13.15 | 1.1M |
| 2023-11-29 | 12.97 | $13.34 | 812597 |
| 2023-11-28 | 12.85 | $13.10 | 633523 |
| 2023-11-27 | 12.75 | $13.34 | 1.2M |
| 2023-11-24 | 12.58 | $13.42 | 522980 |
| 2023-11-22 | 12.37 | $13.20 | 1.5M |
| 2023-11-21 | 12.16 | $12.92 | 1.8M |
| 2023-11-20 | 11.99 | $12.74 | 1.4M |
| 2023-11-17 | 11.82 | $12.54 | 1.1M |
| 2023-11-16 | 11.67 | $12.39 | 1.2M |
| 2023-11-15 | 11.53 | $12.39 | 1.0M |
| 2023-11-14 | 11.36 | $12.40 | 1.4M |
| 2023-11-13 | 11.16 | $11.36 | 1.1M |
| 2023-11-10 | 11.16 | $11.35 | 783705 |
| 2023-11-09 | 11.16 | $11.46 | 1.2M |
| 2023-11-08 | 11.14 | $11.50 | 848952 |
| 2023-11-07 | 11.10 | $11.60 | 928603 |
| 2023-11-06 | 11.05 | $11.53 | 1.4M |
| 2023-11-03 | 11.00 | $11.79 | 1.4M |
| 2023-11-02 | 10.89 | $11.68 | 1.8M |
| 2023-11-01 | 10.79 | $10.93 | 2.9M |
| 2023-10-31 | 10.84 | $11.38 | 1.5M |
| 2023-10-30 | 10.80 | $11.15 | 986522 |
| 2023-10-27 | 10.81 | $11.00 | 932527 |
| 2023-10-26 | 10.86 | $11.30 | 3.1M |
| 2023-10-25 | 10.86 | $11.10 | 815029 |
| 2023-10-24 | 10.90 | $11.22 | 1.2M |
| 2023-10-23 | 10.93 | $11.19 | 942999 |
| 2023-10-20 | 10.98 | $11.31 | 1.4M |
| 2023-10-19 | 11.02 | $11.31 | 1.1M |
| 2023-10-18 | 11.06 | $11.31 | 1.4M |
| 2023-10-17 | 11.12 | $11.73 | 1.5M |
| 2023-10-16 | 11.11 | $11.67 | 1.2M |
| 2023-10-13 | 11.11 | $11.25 | 1.1M |
| 2023-10-12 | 11.20 | $11.11 | 1.1M |
| 2023-10-11 | 11.35 | $11.56 | 913713 |
| 2023-10-10 | 11.44 | $11.98 | 1.8M |
| 2023-10-09 | 11.45 | $11.67 | 1.1M |
| 2023-10-06 | 11.54 | $11.68 | 1.2M |
| 2023-10-05 | 11.65 | $11.62 | 1.1M |
| 2023-10-04 | 11.79 | $11.90 | 2.2M |
| 2023-10-03 | 11.91 | $11.99 | 1.7M |
| 2023-10-02 | 12.03 | $12.06 | 1.2M |
| 2023-09-29 | 12.17 | $12.59 | 986645 |
| 2023-09-28 | 12.22 | $12.61 | 1.5M |
| 2023-09-27 | 12.28 | $12.46 | 2.9M |
| 2023-09-26 | 12.40 | $12.50 | 1.8M |
| 2023-09-25 | 12.53 | $12.85 | 2.0M |
| 2023-09-22 | 12.61 | $13.04 | 2.7M |
| 2023-09-21 | 12.68 | $13.28 | 1.9M |
| 2023-09-20 | 12.72 | $13.41 | 2.5M |
| 2023-09-19 | 12.74 | $13.45 | 2.0M |
| 2023-09-18 | 12.76 | $13.38 | 1.5M |
| 2023-09-15 | 12.82 | $13.65 | 1.4M |
| 2023-09-14 | 12.83 | $13.80 | 1.1M |
| 2023-09-13 | 12.83 | $13.60 | 1.2M |
| 2023-09-12 | 12.88 | $13.45 | 1.6M |
| 2023-09-11 | 12.98 | $13.69 | 1.2M |
| 2023-09-08 | 13.06 | $13.72 | 1.1M |
| 2023-09-07 | 13.15 | $13.75 | 1.5M |
| 2023-09-06 | 13.26 | $14.29 | 1.2M |
| 2023-09-05 | 13.30 | $14.40 | 1.1M |
| 2023-09-01 | 13.32 | $14.86 | 931600 |
| 2023-08-31 | 13.27 | $15.05 | 1.4M |
| 2023-08-30 | 13.18 | $15.05 | 1.8M |
| 2023-08-29 | 13.10 | $14.70 | 1.1M |
| 2023-08-28 | 13.09 | $14.59 | 1.1M |
| 2023-08-25 | 13.12 | $14.38 | 1.1M |
| 2023-08-24 | 13.22 | $14.33 | 1.1M |
| 2023-08-23 | 13.36 | $14.69 | 1.7M |
| 2023-08-22 | 13.47 | $14.36 | 947200 |
| 2023-08-21 | 13.69 | $14.48 | 1.0M |
| 2023-08-18 | 13.93 | $14.28 | 1.4M |
| 2023-08-17 | 14.28 | $14.33 | 1.1M |
| 2023-08-16 | 14.70 | $14.62 | 1.1M |
| 2023-08-15 | 15.14 | $14.88 | 1.3M |
| 2023-08-14 | 15.63 | $15.16 | 1.5M |
| 2023-08-11 | 16.15 | $15.13 | 2.0M |
| 2023-08-10 | 16.78 | $14.40 | 2.5M |
| 2023-08-09 | 17.69 | $14.40 | 1.9M |
| 2023-08-08 | 18.76 | $14.85 | 2.1M |
| 2023-08-07 | 19.93 | $15.40 | 2.4M |
| 2023-08-04 | 21.18 | $16.09 | 3.3M |
| 2023-08-03 | 22.50 | $16.08 | 8.1M |
| 2023-08-02 | 24.05 | $15.20 | 20.5M |
| 2023-08-01 | 26.04 | $25.83 | 902300 |
| 2023-07-31 | 26.11 | $25.87 | 649900 |
| 2023-07-28 | 26.18 | $25.81 | 370200 |
| 2023-07-27 | 26.28 | $25.58 | 510100 |
| 2023-07-26 | 26.44 | $26.09 | 400600 |
| 2023-07-25 | 26.52 | $26.09 | 524500 |
| 2023-07-24 | 26.61 | $26.28 | 437400 |
| 2023-07-21 | 26.68 | $26.62 | 327800 |
| 2023-07-20 | 26.69 | $26.30 | 319300 |
| 2023-07-19 | 26.77 | $26.57 | 377100 |
| 2023-07-18 | 26.81 | $26.36 | 484600 |
| 2023-07-17 | 26.89 | $26.66 | 492500 |
| 2023-07-14 | 26.92 | $26.90 | 303500 |
| 2023-07-13 | 26.90 | $27.59 | 259500 |
| 2023-07-12 | 26.74 | $27.40 | 272400 |
| 2023-07-11 | 26.59 | $27.13 | 323500 |
| 2023-07-10 | 26.47 | $27.02 | 498500 |
| 2023-07-07 | 26.36 | $26.70 | 382300 |
| 2023-07-06 | 26.29 | $26.72 | 942200 |
| 2023-07-05 | 26.21 | $26.91 | 536600 |
| 2023-07-03 | 26.08 | $26.80 | 141800 |
| 2023-06-30 | 25.96 | $27.06 | 446900 |
| 2023-06-29 | 25.76 | $26.02 | 306900 |
| 2023-06-28 | 25.75 | $25.76 | 418800 |
| 2023-06-27 | 25.79 | $25.77 | 308000 |
| 2023-06-26 | 25.84 | $26.00 | 287900 |
| 2023-06-23 | 25.85 | $25.85 | 463000 |
| 2023-06-22 | 25.90 | $25.93 | 261700 |
| 2023-06-21 | 25.95 | $25.87 | 443400 |
| 2023-06-20 | 26.01 | $26.03 | 376500 |
| 2023-06-16 | 26.06 | $26.58 | 352900 |
| 2023-06-15 | 26.00 | $26.59 | 355500 |
| 2023-06-14 | 25.92 | $26.30 | 592500 |
| 2023-06-13 | 25.91 | $26.74 | 494900 |
| 2023-06-12 | 25.80 | $27.15 | 454500 |
| 2023-06-09 | 25.58 | $26.89 | 385100 |
| 2023-06-08 | 25.40 | $26.91 | 632000 |
| 2023-06-07 | 25.18 | $27.22 | 891400 |
| 2023-06-06 | 24.88 | $26.58 | 883200 |
| 2023-06-05 | 24.66 | $25.79 | 754500 |
| 2023-06-02 | 24.58 | $25.41 | 701200 |
| 2023-06-01 | 24.58 | $24.65 | 694900 |
| 2023-05-31 | 24.75 | $24.83 | 1.5M |
| 2023-05-30 | 24.92 | $23.91 | 717200 |
| 2023-05-26 | 25.32 | $23.77 | 641600 |
| 2023-05-25 | 25.82 | $24.27 | 1.0M |
| 2023-05-24 | 26.30 | $24.51 | 998700 |
| 2023-05-23 | 26.82 | $25.21 | 663300 |
| 2023-05-22 | 27.28 | $25.99 | 852100 |
| 2023-05-19 | 27.65 | $26.38 | 861700 |
| 2023-05-18 | 28.00 | $27.09 | 1.1M |
| 2023-05-17 | 28.27 | $27.63 | 559200 |
| 2023-05-16 | 28.47 | $27.94 | 454100 |
| 2023-05-15 | 28.63 | $28.47 | 445900 |
| 2023-05-12 | 28.72 | $28.28 | 581800 |
| 2023-05-11 | 28.86 | $28.01 | 384700 |
| 2023-05-10 | 29.08 | $28.10 | 750500 |
| 2023-05-09 | 29.32 | $27.40 | 1.2M |
| 2023-05-08 | 29.75 | $28.13 | 564700 |
| 2023-05-05 | 30.10 | $28.20 | 632500 |
| 2023-05-04 | 30.48 | $28.91 | 745600 |
| 2023-05-03 | 30.77 | $29.95 | 765200 |
| 2023-05-02 | 30.89 | $30.28 | 637000 |
| 2023-05-01 | 30.96 | $30.67 | 669600 |
| 2023-04-28 | 30.95 | $30.70 | 576200 |
| 2023-04-27 | 30.93 | $31.22 | 551200 |
| 2023-04-26 | 30.79 | $30.68 | 491800 |
| 2023-04-25 | 30.74 | $30.56 | 359000 |
| 2023-04-24 | 30.71 | $30.79 | 246700 |
| 2023-04-21 | 30.61 | $30.95 | 421000 |
| 2023-04-20 | 30.47 | $30.56 | 302100 |
| 2023-04-19 | 30.38 | $30.37 | 333300 |
| 2023-04-18 | 30.31 | $30.43 | 352700 |
| 2023-04-17 | 30.21 | $30.40 | 324900 |
| 2023-04-14 | 30.10 | $29.91 | 393200 |
| 2023-04-13 | 30.07 | $30.25 | 488400 |
| 2023-04-12 | 29.97 | $30.21 | 381000 |
| 2023-04-11 | 29.85 | $30.53 | 297800 |
| 2023-04-10 | 29.64 | $29.88 | 426000 |
| 2023-04-06 | 29.53 | $29.47 | 418600 |
| 2023-04-05 | 29.49 | $29.83 | 784400 |
| 2023-04-04 | 29.37 | $30.27 | 527200 |
| 2023-04-03 | 29.13 | $30.31 | 408700 |
| 2023-03-31 | 28.84 | $30.31 | 563700 |
| 2023-03-30 | 28.50 | $29.50 | 548900 |
| 2023-03-29 | 28.28 | $28.77 | 306800 |
| 2023-03-28 | 28.17 | $28.52 | 562600 |
| 2023-03-27 | 28.10 | $28.22 | 357600 |
| 2023-03-24 | 28.09 | $28.17 | 363400 |
| 2023-03-23 | 28.08 | $28.08 | 446500 |
| 2023-03-22 | 28.09 | $27.93 | 380500 |
| 2023-03-21 | 28.13 | $28.74 | 393500 |
| 2023-03-20 | 28.01 | $27.98 | 337400 |
| 2023-03-17 | 28.04 | $27.82 | 412700 |
| 2023-03-16 | 28.10 | $28.50 | 400100 |
| 2023-03-15 | 28.03 | $28.11 | 454600 |
| 2023-03-14 | 28.03 | $28.26 | 388700 |
| 2023-03-13 | 28.00 | $27.20 | 320500 |
| 2023-03-10 | 28.19 | $27.30 | 352800 |
| 2023-03-09 | 28.38 | $28.16 | 279300 |
| 2023-03-08 | 28.43 | $28.66 | 311900 |
| 2023-03-07 | 28.39 | $28.37 | 498900 |
| 2023-03-06 | 28.39 | $28.55 | 322800 |
| 2023-03-03 | 28.36 | $28.79 | 481900 |
| 2023-03-02 | 28.27 | $28.20 | 363000 |
| 2023-03-01 | 28.30 | $28.10 | 536400 |
| 2023-02-28 | 28.35 | $27.98 | 619900 |
| 2023-02-27 | 28.43 | $28.35 | 523000 |
| 2023-02-24 | 28.45 | $27.97 | 518200 |
| 2023-02-23 | 28.55 | $27.82 | 795400 |
| 2023-02-22 | 28.70 | $27.78 | 1.0M |
| 2023-02-21 | 28.88 | $27.97 | 686100 |
| 2023-02-17 | 29.04 | $28.71 | 444800 |
| 2023-02-16 | 29.08 | $29.28 | 418000 |
| 2023-02-15 | 29.00 | $29.50 | 380800 |
| 2023-02-14 | 28.87 | $29.07 | 407700 |
| 2023-02-13 | 28.79 | $28.80 | 365300 |
| 2023-02-10 | 28.77 | $28.56 | 492900 |
| 2023-02-09 | 28.78 | $28.48 | 353900 |
| 2023-02-08 | 28.82 | $28.69 | 334000 |
| 2023-02-07 | 28.81 | $28.73 | 504900 |
| 2023-02-06 | 28.79 | $28.47 | 496700 |
| 2023-02-03 | 28.83 | $29.17 | 404000 |
| 2023-02-02 | 28.72 | $29.86 | 338100 |
| 2023-02-01 | 28.44 | $29.53 | 415200 |
| 2023-01-31 | 28.19 | $29.19 | 426000 |
| 2023-01-30 | 27.97 | $28.68 | 383500 |
| 2023-01-27 | 27.83 | $28.95 | 741300 |
| 2023-01-26 | 27.60 | $28.06 | 329400 |
| 2023-01-25 | 27.52 | $27.94 | 405900 |
| 2023-01-24 | 27.46 | $27.60 | 367400 |
| 2023-01-23 | 27.46 | $28.02 | 691800 |
| 2023-01-20 | 27.38 | $27.35 | 1.8M |
| 2023-01-19 | 27.42 | $27.37 | 295100 |
| 2023-01-18 | 27.47 | $28.10 | 469500 |
| 2023-01-17 | 27.38 | $28.33 | 382600 |
| 2023-01-13 | 27.23 | $28.26 | 382300 |
| 2023-01-12 | 27.06 | $27.98 | 669000 |
| 2023-01-11 | 26.94 | $28.15 | 673600 |
| 2023-01-10 | 26.76 | $27.78 | 285800 |
| 2023-01-09 | 26.64 | $27.31 | 906700 |
| 2023-01-06 | 26.60 | $26.79 | 826700 |
| 2023-01-05 | 26.67 | $26.76 | 756000 |
| 2023-01-04 | 26.76 | $27.37 | 488100 |
| 2023-01-03 | 26.74 | $27.46 | 582300 |
| 2022-12-30 | 26.71 | $27.31 | 354800 |
| 2022-12-29 | 26.71 | $27.24 | 313200 |
| 2022-12-28 | 26.74 | $26.55 | 348100 |
| 2022-12-27 | 26.92 | $26.66 | 325400 |
| 2022-12-23 | 27.11 | $26.77 | 265200 |
| 2022-12-22 | 27.32 | $26.90 | 318800 |
| 2022-12-21 | 27.53 | $27.39 | 413900 |
| 2022-12-20 | 27.69 | $26.90 | 729100 |
| 2022-12-19 | 27.98 | $26.67 | 453300 |
| 2022-12-16 | 28.37 | $26.97 | 1.0M |
| 2022-12-15 | 28.77 | $27.19 | 683500 |
| 2022-12-14 | 29.19 | $28.07 | 460000 |
| 2022-12-13 | 29.50 | $28.51 | 927300 |
| 2022-12-12 | 29.76 | $29.60 | 227200 |
| 2022-12-09 | 29.84 | $29.47 | 407100 |
| 2022-12-08 | 29.96 | $29.58 | 341500 |
| 2022-12-07 | 30.08 | $29.36 | 481200 |
| 2022-12-06 | 30.26 | $29.70 | 331800 |
| 2022-12-05 | 30.41 | $29.97 | 506600 |
| 2022-12-02 | 30.52 | $31.00 | 276300 |
| 2022-12-01 | 30.44 | $30.55 | 749200 |
| 2022-11-30 | 30.44 | $30.41 | 476300 |
| 2022-11-29 | 30.46 | $29.70 | 431000 |
| 2022-11-28 | 30.65 | $29.65 | 633300 |
| 2022-11-25 | 30.87 | $30.80 | 373700 |
| 2022-11-23 | 30.89 | $30.77 | 329200 |
| 2022-11-22 | 30.92 | $30.96 | 483500 |
| 2022-11-21 | 30.91 | $30.57 | 272600 |
| 2022-11-18 | 30.98 | $30.81 | 474300 |
| 2022-11-17 | 31.01 | $30.50 | 285900 |
| 2022-11-16 | 31.12 | $31.26 | 375100 |
| 2022-11-15 | 31.08 | $31.10 | 624900 |
| 2022-11-14 | 31.06 | $31.85 | 755300 |
| 2022-11-11 | 30.89 | $31.49 | 365500 |
| 2022-11-10 | 30.76 | $31.52 | 560700 |
| 2022-11-09 | 30.61 | $29.90 | 512100 |
| 2022-11-08 | 30.78 | $30.25 | 598700 |
| 2022-11-07 | 30.90 | $30.27 | 614000 |
| 2022-11-04 | 31.03 | $30.26 | 832400 |
| 2022-11-03 | 31.19 | $30.54 | 623900 |
| 2022-11-02 | 31.31 | $30.81 | 698400 |
| 2022-11-01 | 31.39 | $31.63 | 618300 |
| 2022-10-31 | 31.32 | $31.98 | 815500 |
| 2022-10-28 | 31.16 | $31.56 | 1.3M |
| 2022-10-27 | 31.05 | $30.80 | 1.3M |
| 2022-10-26 | 31.09 | $29.96 | 1.8M |
| 2022-10-25 | 31.32 | $32.27 | 1.4M |
| 2022-10-24 | 31.09 | $32.57 | 1.0M |
| 2022-10-21 | 30.76 | $31.54 | 1.2M |
| 2022-10-20 | 30.60 | $30.93 | 464100 |
| 2022-10-19 | 30.54 | $31.79 | 549300 |
| 2022-10-18 | 30.29 | $32.33 | 660300 |
| 2022-10-17 | 29.88 | $30.99 | 457700 |
| 2022-10-14 | 29.70 | $30.02 | 452600 |
| 2022-10-13 | 29.69 | $30.22 | 804400 |
| 2022-10-12 | 29.64 | $30.16 | 372600 |
| 2022-10-11 | 29.60 | $30.01 | 819100 |
| 2022-10-10 | 29.59 | $29.90 | 698900 |
| 2022-10-07 | 29.61 | $29.22 | 530300 |
| 2022-10-06 | 29.77 | $30.38 | 817200 |
| 2022-10-05 | 29.73 | $30.68 | 377300 |
| 2022-10-04 | 29.61 | $30.38 | 1.0M |
| 2022-10-03 | 29.55 | $28.91 | 543900 |
| 2022-09-30 | 29.78 | $27.98 | 709500 |
| 2022-09-29 | 30.26 | $28.62 | 698200 |
| 2022-09-28 | 30.69 | $29.65 | 731500 |
| 2022-09-27 | 30.96 | $28.77 | 829800 |
| 2022-09-26 | 31.47 | $29.03 | 660300 |
| 2022-09-23 | 32.01 | $29.84 | 845300 |
| 2022-09-22 | 32.47 | $30.48 | 619800 |
| 2022-09-21 | 32.86 | $31.80 | 639900 |
| 2022-09-20 | 33.03 | $32.11 | 525400 |
| 2022-09-19 | 33.17 | $32.71 | 599000 |
| 2022-09-16 | 33.19 | $32.26 | 893200 |
| 2022-09-15 | 33.31 | $33.01 | 852000 |
| 2022-09-14 | 33.29 | $33.22 | 1.4M |
| 2022-09-13 | 33.22 | $32.67 | 4.0M |
| 2022-09-12 | 33.24 | $34.34 | 798800 |
| 2022-09-09 | 32.91 | $34.42 | 694300 |
| 2022-09-08 | 32.51 | $33.41 | 793200 |
| 2022-09-07 | 32.26 | $33.07 | 483100 |
| 2022-09-06 | 32.03 | $31.73 | 248300 |
| 2022-09-02 | 32.04 | $31.52 | 401500 |
| 2022-09-01 | 32.10 | $31.03 | 320200 |
| 2022-08-31 | 32.27 | $31.43 | 512500 |
| 2022-08-30 | 32.37 | $30.73 | 493900 |
| 2022-08-29 | 32.64 | $31.50 | 522800 |
| 2022-08-26 | 32.78 | $31.47 | 403900 |
| 2022-08-25 | 32.95 | $32.60 | 306200 |
| 2022-08-24 | 32.90 | $32.78 | 473500 |
| 2022-08-23 | 32.80 | $32.74 | 525600 |
| 2022-08-22 | 32.68 | $32.91 | 605200 |
| 2022-08-19 | 32.50 | $32.96 | 655200 |
| 2022-08-18 | 32.27 | $32.74 | 417500 |
| 2022-08-17 | 32.05 | $32.10 | 431000 |
| 2022-08-16 | 31.93 | $32.32 | 276000 |
| 2022-08-15 | 31.73 | $32.24 | 452500 |
| 2022-08-12 | 31.51 | $31.36 | 473700 |
| 2022-08-11 | 31.43 | $31.25 | 215100 |
| 2022-08-10 | 31.36 | $31.46 | 305500 |
| 2022-08-09 | 31.23 | $30.62 | 267300 |
| 2022-08-08 | 31.25 | $31.19 | 269400 |
| 2022-08-05 | 31.14 | $31.16 | 456000 |
| 2022-08-04 | 31.02 | $31.65 | 386700 |
| 2022-08-03 | 30.77 | $32.24 | 443200 |
| 2022-08-02 | 30.35 | $30.92 | 250900 |
| 2022-08-01 | 30.14 | $31.08 | 382400 |
| 2022-07-29 | 29.86 | $30.38 | 604300 |
| 2022-07-28 | 29.67 | $29.73 | 887300 |
| 2022-07-27 | 29.59 | $30.04 | 1.3M |
| 2022-07-26 | 29.42 | $29.14 | 575000 |
| 2022-07-25 | 29.42 | $29.75 | 447500 |
| 2022-07-22 | 29.28 | $30.18 | 387800 |
| 2022-07-21 | 29.02 | $30.37 | 343900 |
| 2022-07-20 | 28.69 | $30.13 | 326700 |
| 2022-07-19 | 28.34 | $29.56 | 286700 |
| 2022-07-18 | 28.06 | $28.49 | 260600 |
| 2022-07-15 | 27.96 | $28.27 | 308400 |
| 2022-07-14 | 27.89 | $27.51 | 203100 |
| 2022-07-13 | 27.97 | $27.86 | 244600 |
| 2022-07-12 | 27.99 | $27.53 | 192300 |
| 2022-07-11 | 28.07 | $27.59 | 240500 |
| 2022-07-08 | 28.16 | $28.20 | 329500 |
| 2022-07-07 | 28.14 | $28.44 | 329000 |
| 2022-07-06 | 28.06 | $27.95 | 604600 |
| 2022-07-05 | 28.07 | $28.26 | 666800 |
| 2022-07-01 | 28.01 | $27.97 | 506000 |
| 2022-06-30 | 28.00 | $27.54 | 281700 |
| 2022-06-29 | 28.09 | $28.03 | 354000 |
| 2022-06-28 | 28.08 | $28.11 | 279400 |
| 2022-06-27 | 28.06 | $28.87 | 454600 |
| 2022-06-24 | 27.87 | $29.36 | 666400 |
| 2022-06-23 | 27.54 | $27.53 | 355500 |
| 2022-06-22 | 27.55 | $27.44 | 324200 |
| 2022-06-21 | 27.58 | $27.06 | 481700 |
| 2022-06-17 | 27.69 | $26.39 | 537000 |
| 2022-06-16 | 27.97 | $25.69 | 478700 |
| 2022-06-15 | 28.43 | $27.41 | 542500 |
| 2022-06-14 | 28.61 | $27.01 | 234900 |
| 2022-06-13 | 28.89 | $27.01 | 323400 |
| 2022-06-10 | 29.22 | $28.60 | 393100 |
| 2022-06-09 | 29.26 | $29.15 | 391500 |
| 2022-06-08 | 29.19 | $29.53 | 354100 |
| 2022-06-07 | 29.02 | $29.76 | 372600 |
| 2022-06-06 | 28.77 | $29.74 | 376600 |
| 2022-06-03 | 28.47 | $29.78 | 268000 |
| 2022-06-02 | 28.12 | $29.12 | 241700 |
| 2022-06-01 | 27.85 | $28.83 | 788600 |
| 2022-05-31 | 27.60 | $28.94 | 347100 |
| 2022-05-27 | 27.28 | $29.39 | 200300 |
| 2022-05-26 | 26.81 | $28.62 | 410100 |
| 2022-05-25 | 26.42 | $27.06 | 304600 |
| 2022-05-24 | 26.31 | $26.44 | 243300 |
| 2022-05-23 | 26.31 | $26.33 | 356500 |
| 2022-05-20 | 26.33 | $26.92 | 712000 |
| 2022-05-19 | 26.23 | $26.37 | 462900 |
| 2022-05-18 | 26.24 | $25.55 | 682900 |
| 2022-05-17 | 26.42 | $27.30 | 290100 |
| 2022-05-16 | 26.26 | $26.00 | 247400 |
| 2022-05-13 | 26.36 | $26.39 | 380500 |
| 2022-05-12 | 26.38 | $25.28 | 538200 |
| 2022-05-11 | 26.65 | $25.19 | 456500 |
| 2022-05-10 | 26.98 | $25.25 | 495500 |
| 2022-05-09 | 27.36 | $26.12 | 1.2M |
| 2022-05-06 | 27.61 | $27.18 | 357400 |
| 2022-05-05 | 27.67 | $27.24 | 304400 |
| 2022-05-04 | 27.73 | $28.74 | 503300 |
| 2022-05-03 | 27.48 | $28.53 | 416100 |
| 2022-05-02 | 27.24 | $28.40 | 475400 |
| 2022-04-29 | 26.98 | $27.89 | 551600 |
| 2022-04-28 | 26.79 | $28.74 | 756500 |
| 2022-04-27 | 26.39 | $27.09 | 1.0M |
| 2022-04-26 | 26.27 | $26.04 | 465400 |
| 2022-04-25 | 26.36 | $27.05 | 475200 |
| 2022-04-22 | 26.25 | $26.02 | 254500 |
| 2022-04-21 | 26.35 | $26.31 | 366200 |
| 2022-04-20 | 26.40 | $27.28 | 271400 |
| 2022-04-19 | 26.25 | $26.83 | 375300 |
| 2022-04-18 | 26.18 | $26.19 | 261500 |
| 2022-04-14 | 26.24 | $26.65 | 407500 |
| 2022-04-13 | 26.21 | $26.56 | 302300 |
| 2022-04-12 | 26.20 | $25.77 | 278700 |
| 2022-04-11 | 26.36 | $25.85 | 269900 |
| 2022-04-08 | 26.53 | $26.63 | 245800 |
| 2022-04-07 | 26.56 | $26.59 | 455800 |
| 2022-04-06 | 26.62 | $26.62 | 549100 |
| 2022-04-05 | 26.67 | $27.06 | 344300 |
| 2022-04-04 | 26.65 | $26.80 | 505900 |
| 2022-04-01 | 26.68 | $26.19 | 448600 |
| 2022-03-31 | 26.85 | $26.28 | 225300 |
| 2022-03-30 | 27.02 | $27.06 | 176000 |
| 2022-03-29 | 27.07 | $27.75 | 246300 |
| 2022-03-28 | 26.98 | $26.93 | 364500 |
| 2022-03-25 | 27.05 | $27.17 | 529000 |
| 2022-03-24 | 27.08 | $27.18 | 321800 |
| 2022-03-23 | 27.12 | $27.30 | 209500 |
| 2022-03-22 | 27.15 | $27.92 | 331200 |
| 2022-03-21 | 27.05 | $27.49 | 516900 |
| 2022-03-18 | 27.03 | $28.42 | 531600 |
| 2022-03-17 | 26.81 | $28.58 | 570900 |
| 2022-03-16 | 26.54 | $27.56 | 266400 |
| 2022-03-15 | 26.43 | $26.42 | 299000 |
| 2022-03-14 | 26.56 | $25.67 | 410200 |
| 2022-03-11 | 26.87 | $26.07 | 366700 |
| 2022-03-10 | 27.15 | $26.93 | 259700 |
| 2022-03-09 | 27.30 | $27.59 | 449200 |
| 2022-03-08 | 27.35 | $26.37 | 675500 |
| 2022-03-07 | 27.66 | $25.36 | 752700 |
| 2022-03-04 | 28.24 | $27.15 | 1.1M |
| 2022-03-03 | 28.53 | $28.09 | 352500 |
| 2022-03-02 | 28.68 | $29.00 | 363700 |
| 2022-03-01 | 28.67 | $28.63 | 465900 |
| 2022-02-28 | 28.73 | $29.37 | 437800 |
| 2022-02-25 | 28.66 | $29.01 | 808700 |
| 2022-02-24 | 28.64 | $28.62 | 933600 |
| 2022-02-23 | 28.71 | $27.45 | 436600 |
| 2022-02-22 | 29.05 | $28.40 | 412600 |
| 2022-02-18 | 29.24 | $28.83 | 558300 |
| 2022-02-17 | 29.37 | $29.77 | 907100 |
| 2022-02-16 | 29.32 | $31.11 | 665000 |
| 2022-02-15 | 28.99 | $30.12 | 780800 |
| 2022-02-14 | 28.82 | $29.69 | 481600 |
| 2022-02-11 | 28.71 | $29.80 | 481300 |
| 2022-02-10 | 28.57 | $30.09 | 480500 |
| 2022-02-09 | 28.35 | $30.04 | 449200 |
| 2022-02-08 | 28.11 | $29.18 | 216200 |
| 2022-02-07 | 28.01 | $28.67 | 418800 |
| 2022-02-04 | 28.02 | $28.06 | 486000 |
| 2022-02-03 | 28.17 | $27.83 | 284700 |
| 2022-02-02 | 28.39 | $28.85 | 363400 |
| 2022-02-01 | 28.45 | $29.07 | 608200 |
| 2022-01-31 | 28.47 | $28.25 | 892300 |
| 2022-01-28 | 28.68 | $27.51 | 481200 |
| 2022-01-27 | 29.09 | $26.39 | 550800 |
| 2022-01-26 | 29.81 | $27.86 | 425700 |
| 2022-01-25 | 30.33 | $28.23 | 589200 |
| 2022-01-24 | 30.87 | $29.26 | 1.3M |
| 2022-01-21 | 31.28 | $29.23 | 565900 |
| 2022-01-20 | 31.77 | $30.37 | 615300 |
| 2022-01-19 | 32.09 | $31.13 | 481000 |
| 2022-01-18 | 32.31 | $31.75 | 442400 |
| 2022-01-14 | 32.44 | $31.72 | 402500 |
| 2022-01-13 | 32.59 | $32.23 | 299900 |
| 2022-01-12 | 32.65 | $32.76 | 226900 |
| 2022-01-11 | 32.62 | $32.38 | 462800 |
| 2022-01-10 | 32.66 | $30.54 | 634200 |
| 2022-01-07 | 33.09 | $31.54 | 453300 |
| 2022-01-06 | 33.37 | $32.81 | 657100 |
| 2022-01-05 | 33.44 | $33.15 | 557900 |
| 2022-01-04 | 33.44 | $33.36 | 656400 |
| 2022-01-03 | 33.39 | $33.58 | 232000 |
| 2021-12-31 | 33.29 | $33.62 | 302900 |
| 2021-12-30 | 33.15 | $33.40 | 219200 |
| 2021-12-29 | 33.04 | $33.37 | 228400 |
| 2021-12-28 | 32.92 | $33.02 | 227200 |
| 2021-12-27 | 32.84 | $33.61 | 346900 |
| 2021-12-23 | 32.63 | $33.30 | 340900 |
| 2021-12-22 | 32.45 | $32.31 | 267600 |
| 2021-12-21 | 32.44 | $31.64 | 437200 |
| 2021-12-20 | 32.57 | $30.63 | 975800 |
| 2021-12-17 | 32.94 | $32.91 | 704100 |
| 2021-12-16 | 32.87 | $32.97 | 789900 |
| 2021-12-15 | 32.78 | $33.79 | 498700 |
| 2021-12-14 | 32.51 | $32.83 | 638900 |
| 2021-12-13 | 32.38 | $32.47 | 906200 |
| 2021-12-10 | 32.31 | $32.84 | 386100 |
| 2021-12-09 | 32.15 | $32.49 | 266800 |
| 2021-12-08 | 32.03 | $32.72 | 271900 |
| 2021-12-07 | 31.85 | $32.43 | 297700 |
| 2021-12-06 | 31.69 | $32.29 | 451200 |
| 2021-12-03 | 31.54 | $31.04 | 730000 |
| 2021-12-02 | 31.62 | $32.07 | 856900 |
| 2021-12-01 | 31.50 | $30.56 | 672200 |
| 2021-11-30 | 31.67 | $30.86 | 641600 |
| 2021-11-29 | 31.81 | $31.44 | 291400 |
| 2021-11-26 | 31.85 | $30.97 | 152000 |
| 2021-11-24 | 31.99 | $31.79 | 347500 |
| 2021-11-23 | 31.98 | $31.82 | 366900 |
| 2021-11-22 | 31.96 | $31.77 | 292200 |
| 2021-11-19 | 31.94 | $31.39 | 262400 |
| 2021-11-18 | 31.99 | $31.47 | 210400 |
| 2021-11-17 | 32.04 | $31.81 | 202200 |
| 2021-11-16 | 32.01 | $31.91 | 259200 |
| 2021-11-15 | 31.96 | $31.93 | 288600 |
| 2021-11-12 | 31.89 | $32.23 | 329900 |
| 2021-11-11 | 31.74 | $31.62 | 239100 |
| 2021-11-10 | 31.69 | $30.87 | 232500 |
| 2021-11-09 | 31.79 | $31.36 | 232500 |
| 2021-11-08 | 31.80 | $31.47 | 339500 |
| 2021-11-05 | 31.78 | $32.13 | 769500 |
| 2021-11-04 | 31.61 | $31.01 | 339000 |
| 2021-11-03 | 31.65 | $31.81 | 629000 |
| 2021-11-02 | 31.52 | $32.81 | 393100 |
| 2021-11-01 | 31.16 | $32.51 | 770600 |
| 2021-10-29 | 30.79 | $32.47 | 922900 |
| 2021-10-28 | 30.38 | $30.54 | 1.4M |
| 2021-10-27 | 30.30 | $29.32 | 1.6M |
| 2021-10-26 | 30.46 | $31.17 | 777300 |
| 2021-10-25 | 30.26 | $31.64 | 345700 |
| 2021-10-22 | 29.92 | $32.16 | 622600 |
| 2021-10-21 | 29.42 | $30.77 | 556700 |
| 2021-10-20 | 29.13 | $29.69 | 801600 |
| 2021-10-19 | 29.03 | $29.79 | 204300 |
| 2021-10-18 | 28.88 | $29.97 | 378200 |
| 2021-10-15 | 28.67 | $29.26 | 328600 |
| 2021-10-14 | 28.59 | $28.86 | 237200 |
| 2021-10-13 | 28.57 | $28.53 | 161700 |
| 2021-10-12 | 28.63 | $28.26 | 137700 |
| 2021-10-11 | 28.75 | $28.35 | 153400 |
| 2021-10-08 | 28.87 | $28.77 | 171200 |
| 2021-10-07 | 28.93 | $28.98 | 210600 |
| 2021-10-06 | 28.96 | $28.40 | 214000 |
| 2021-10-05 | 29.11 | $28.77 | 455700 |
| 2021-10-04 | 29.21 | $28.66 | 454400 |
| 2021-10-01 | 29.35 | $28.85 | 326700 |
| 2021-09-30 | 29.48 | $28.89 | 346100 |
| 2021-09-29 | 29.61 | $28.52 | 139500 |
| 2021-09-28 | 29.85 | $28.94 | 245300 |
| 2021-09-27 | 30.04 | $29.43 | 128600 |
| 2021-09-24 | 30.15 | $29.93 | 290100 |
| 2021-09-23 | 30.18 | $30.35 | 158500 |
| 2021-09-22 | 30.12 | $30.16 | 366000 |
| 2021-09-21 | 30.09 | $29.76 | 316100 |
| 2021-09-20 | 30.14 | $29.73 | 471900 |
| 2021-09-17 | 30.20 | $29.78 | 1.1M |
| 2021-09-16 | 30.26 | $30.13 | 273200 |
| 2021-09-15 | 30.25 | $29.89 | 362700 |
| 2021-09-14 | 30.29 | $30.30 | 295600 |
| 2021-09-13 | 30.25 | $30.66 | 263800 |
| 2021-09-10 | 30.13 | $30.96 | 722100 |
| 2021-09-09 | 29.92 | $30.29 | 367100 |
| 2021-09-08 | 29.82 | $30.37 | 788400 |
| 2021-09-07 | 29.68 | $30.43 | 638400 |
| 2021-09-03 | 29.50 | $30.18 | 466400 |
| 2021-09-02 | 29.35 | $30.22 | 386100 |
| 2021-09-01 | 29.17 | $29.56 | 418100 |
| 2021-08-31 | 29.10 | $29.88 | 492300 |
| 2021-08-30 | 28.95 | $29.72 | 439100 |
| 2021-08-27 | 28.81 | $29.50 | 512500 |
| 2021-08-26 | 28.70 | $29.44 | 377900 |
| 2021-08-25 | 28.58 | $29.47 | 548600 |
| 2021-08-24 | 28.44 | $29.38 | 777100 |
| 2021-08-23 | 28.30 | $28.76 | 683100 |
| 2021-08-20 | 28.27 | $28.14 | 717500 |
| 2021-08-19 | 28.37 | $27.41 | 741500 |
| 2021-08-18 | 28.64 | $27.88 | 980600 |
| 2021-08-17 | 28.86 | $27.27 | 901900 |
| 2021-08-16 | 29.25 | $28.34 | 506100 |
| 2021-08-13 | 29.47 | $28.60 | 1.3M |
| 2021-08-12 | 29.68 | $28.69 | 644500 |
| 2021-08-11 | 29.90 | $29.56 | 630700 |
| 2021-08-10 | 29.98 | $28.83 | 663500 |
| 2021-08-09 | 30.22 | $28.68 | 1.6M |
| 2021-08-06 | 30.53 | $28.87 | 2.6M |
| 2021-08-05 | 30.85 | $29.25 | 7.2M |
| 2021-08-04 | 31.14 | $30.95 | 937200 |
| 2021-08-03 | 31.12 | $30.80 | 1.4M |
| 2021-08-02 | 31.12 | $31.55 | 345000 |
| 2021-07-30 | 30.96 | $31.82 | 603900 |
| 2021-07-29 | 30.71 | $31.75 | 1.1M |
| 2021-07-28 | 30.43 | $31.41 | 891300 |
| 2021-07-27 | 30.18 | $30.73 | 579400 |
| 2021-07-26 | 30.03 | $30.97 | 273000 |
| 2021-07-23 | 29.81 | $30.97 | 367300 |
| 2021-07-22 | 29.54 | $30.47 | 217900 |
| 2021-07-21 | 29.34 | $30.21 | 252300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.59
2026-07-17
Close Price
$15.22
Vol: 607812
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.39
Average
20.57
Maximum
33.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.59 | $15.22 | 607812 |
| 2026-07-16 | 15.58 | $15.48 | 653100 |
| 2026-07-15 | 15.47 | $14.96 | 926300 |
| 2026-07-14 | 15.49 | $15.48 | 476300 |
| 2026-07-13 | 15.34 | $15.31 | 574100 |
| 2026-07-10 | 15.20 | $15.50 | 817246 |
| 2026-07-09 | 14.95 | $15.29 | 748565 |
| 2026-07-08 | 14.71 | $14.82 | 935836 |
| 2026-07-07 | 14.56 | $15.13 | 695900 |
| 2026-07-06 | 14.27 | $15.08 | 1.4M |
| 2026-07-02 | 13.93 | $14.47 | 2.2M |
| 2026-07-01 | 13.70 | $14.11 | 1.3M |
| 2026-06-30 | 13.53 | $13.94 | 854005 |
| 2026-06-29 | 13.38 | $13.97 | 738435 |
| 2026-06-26 | 13.18 | $14.07 | 2.3M |
| 2026-06-25 | 12.91 | $13.54 | 620539 |
| 2026-06-24 | 12.75 | $13.19 | 793300 |
| 2026-06-23 | 12.67 | $12.45 | 811326 |
| 2026-06-22 | 12.81 | $12.27 | 738520 |
| 2026-06-18 | 13.04 | $12.68 | 1.0M |
| 2026-06-17 | 13.19 | $12.55 | 1.1M |
| 2026-06-16 | 13.43 | $13.36 | 846045 |
| 2026-06-15 | 13.45 | $13.46 | 1.0M |
| 2026-06-12 | 13.45 | $13.43 | 1.3M |
| 2026-06-11 | 13.45 | $13.83 | 1.9M |
| 2026-06-10 | 13.33 | $13.54 | 1.6M |
| 2026-06-09 | 13.28 | $13.21 | 943135 |
| 2026-06-08 | 13.32 | $13.47 | 706400 |
| 2026-06-05 | 13.28 | $13.00 | 778410 |
| 2026-06-04 | 13.39 | $12.89 | 1.2M |
| 2026-06-03 | 13.55 | $12.78 | 951400 |
| 2026-06-02 | 13.78 | $13.29 | 1.0M |
| 2026-06-01 | 13.90 | $13.58 | 992500 |
| 2026-05-29 | 13.95 | $13.84 | 813300 |
| 2026-05-28 | 13.92 | $14.19 | 881535 |
| 2026-05-27 | 13.77 | $14.22 | 1.2M |
| 2026-05-26 | 13.58 | $13.70 | 1.1M |
| 2026-05-22 | 13.50 | $13.77 | 1.2M |
| 2026-05-21 | 13.38 | $13.48 | 4.8M |
| 2026-05-20 | 13.33 | $12.99 | 4.4M |
| 2026-05-19 | 13.41 | $13.23 | 2.0M |
| 2026-05-18 | 13.44 | $14.24 | 3.1M |
| 2026-05-15 | 13.14 | $13.00 | 1.2M |
| 2026-05-14 | 13.18 | $12.54 | 1.3M |
| 2026-05-13 | 13.37 | $12.68 | 1.4M |
| 2026-05-12 | 13.55 | $12.84 | 1.7M |
| 2026-05-11 | 13.71 | $13.25 | 1.3M |
| 2026-05-08 | 13.78 | $13.41 | 1.4M |
| 2026-05-07 | 13.80 | $13.75 | 1.1M |
| 2026-05-06 | 13.71 | $13.33 | 1.4M |
| 2026-05-05 | 13.73 | $13.90 | 1.2M |
| 2026-05-04 | 13.57 | $13.65 | 1.2M |
| 2026-05-01 | 13.44 | $14.03 | 3.4M |
| 2026-04-30 | 13.16 | $13.57 | 6.5M |
| 2026-04-29 | 12.96 | $12.74 | 1.8M |
| 2026-04-28 | 12.97 | $12.57 | 1.1M |
| 2026-04-27 | 13.04 | $12.72 | 2.9M |
| 2026-04-24 | 13.07 | $12.66 | 1.1M |
| 2026-04-23 | 13.12 | $12.39 | 1.5M |
| 2026-04-22 | 13.26 | $12.64 | 3.5M |
| 2026-04-21 | 13.35 | $13.04 | 1.2M |
| 2026-04-20 | 13.32 | $13.35 | 1.1M |
| 2026-04-17 | 13.17 | $13.21 | 1.1M |
| 2026-04-16 | 13.04 | $12.70 | 781134 |
| 2026-04-15 | 13.03 | $12.78 | 1.3M |
| 2026-04-14 | 12.99 | $13.33 | 1.7M |
| 2026-04-13 | 12.75 | $12.81 | 836400 |
| 2026-04-10 | 12.63 | $12.36 | 826841 |
| 2026-04-09 | 12.61 | $12.66 | 1.0M |
| 2026-04-08 | 12.50 | $12.53 | 1.3M |
| 2026-04-07 | 12.39 | $12.21 | 1.0M |
| 2026-04-06 | 12.36 | $12.27 | 1.2M |
| 2026-04-02 | 12.30 | $12.34 | 1.1M |
| 2026-04-01 | 12.21 | $12.33 | 1.2M |
| 2026-03-31 | 12.10 | $12.61 | 1.5M |
| 2026-03-30 | 11.87 | $12.17 | 1.4M |
| 2026-03-27 | 11.74 | $12.60 | 1.5M |
| 2026-03-26 | 11.44 | $13.00 | 2.6M |
| 2026-03-25 | 10.95 | $12.76 | 4.0M |
| 2026-03-24 | 10.45 | $12.38 | 4.5M |
| 2026-03-23 | 9.96 | $11.65 | 4.4M |
| 2026-03-20 | 9.62 | $10.75 | 2.8M |
| 2026-03-19 | 9.51 | $10.47 | 2.9M |
| 2026-03-18 | 9.49 | $10.61 | 2.2M |
| 2026-03-17 | 9.44 | $10.68 | 1.7M |
| 2026-03-16 | 9.39 | $10.43 | 2.3M |
| 2026-03-13 | 9.43 | $10.34 | 1.2M |
| 2026-03-12 | 9.54 | $10.48 | 1.7M |
| 2026-03-11 | 9.66 | $10.54 | 2.1M |
| 2026-03-10 | 9.82 | $10.30 | 2.0M |
| 2026-03-09 | 10.12 | $10.36 | 2.6M |
| 2026-03-06 | 10.50 | $10.48 | 2.4M |
| 2026-03-05 | 10.96 | $10.94 | 2.1M |
| 2026-03-04 | 11.40 | $11.01 | 1.6M |
| 2026-03-03 | 11.94 | $10.95 | 3.4M |
| 2026-03-02 | 12.65 | $11.17 | 3.0M |
| 2026-02-27 | 13.46 | $11.00 | 3.1M |
| 2026-02-26 | 14.53 | $11.45 | 4.5M |
| 2026-02-25 | 15.69 | $11.60 | 14.9M |
| 2026-02-24 | 17.07 | $16.61 | 1.2M |
| 2026-02-23 | 17.15 | $16.74 | 700244 |
| 2026-02-20 | 17.21 | $17.08 | 624300 |
| 2026-02-19 | 17.17 | $17.03 | 672800 |
| 2026-02-18 | 17.13 | $17.09 | 1.6M |
| 2026-02-17 | 17.05 | $16.91 | 1.2M |
| 2026-02-13 | 17.00 | $16.84 | 620316 |
| 2026-02-12 | 16.95 | $16.67 | 723709 |
| 2026-02-11 | 16.95 | $16.91 | 1.2M |
| 2026-02-10 | 16.85 | $17.08 | 985417 |
| 2026-02-09 | 16.68 | $16.77 | 1.2M |
| 2026-02-06 | 16.56 | $17.06 | 992200 |
| 2026-02-05 | 16.31 | $16.66 | 775182 |
| 2026-02-04 | 16.13 | $16.89 | 1.5M |
| 2026-02-03 | 15.84 | $16.00 | 1.1M |
| 2026-02-02 | 15.76 | $15.73 | 840600 |
| 2026-01-30 | 15.74 | $15.55 | 1.5M |
| 2026-01-29 | 15.77 | $15.22 | 1.1M |
| 2026-01-28 | 15.92 | $15.30 | 890503 |
| 2026-01-27 | 16.06 | $15.77 | 863426 |
| 2026-01-26 | 16.09 | $16.08 | 732607 |
| 2026-01-23 | 16.01 | $16.19 | 1.6M |
| 2026-01-22 | 15.88 | $16.18 | 685611 |
| 2026-01-21 | 15.71 | $15.92 | 1.4M |
| 2026-01-20 | 15.59 | $15.32 | 653323 |
| 2026-01-16 | 15.63 | $15.52 | 657639 |
| 2026-01-15 | 15.61 | $15.63 | 670800 |
| 2026-01-14 | 15.55 | $15.65 | 713200 |
| 2026-01-13 | 15.47 | $15.56 | 818800 |
| 2026-01-12 | 15.39 | $15.70 | 787621 |
| 2026-01-09 | 15.24 | $15.88 | 936600 |
| 2026-01-08 | 15.00 | $15.34 | 669632 |
| 2026-01-07 | 14.89 | $14.68 | 613500 |
| 2026-01-06 | 14.95 | $14.96 | 761109 |
| 2026-01-05 | 14.94 | $14.98 | 1.1M |
| 2026-01-02 | 14.92 | $14.50 | 832800 |
| 2025-12-31 | 15.05 | $14.82 | 672200 |
| 2025-12-30 | 15.10 | $15.00 | 736400 |
| 2025-12-29 | 15.11 | $14.75 | 636600 |
| 2025-12-26 | 15.20 | $14.82 | 553049 |
| 2025-12-24 | 15.27 | $14.91 | 341018 |
| 2025-12-23 | 15.34 | $14.92 | 704914 |
| 2025-12-22 | 15.41 | $15.13 | 842500 |
| 2025-12-19 | 15.42 | $14.90 | 1.2M |
| 2025-12-18 | 15.51 | $15.34 | 811600 |
| 2025-12-17 | 15.47 | $15.35 | 664319 |
| 2025-12-16 | 15.41 | $15.22 | 698213 |
| 2025-12-15 | 15.37 | $15.12 | 826318 |
| 2025-12-12 | 15.35 | $15.41 | 864057 |
| 2025-12-11 | 15.23 | $15.51 | 986809 |
| 2025-12-10 | 15.05 | $15.22 | 1.1M |
| 2025-12-09 | 14.91 | $14.71 | 787900 |
| 2025-12-08 | 14.90 | $14.98 | 2.0M |
| 2025-12-05 | 14.80 | $15.00 | 1.7M |
| 2025-12-04 | 14.67 | $15.34 | 1.9M |
| 2025-12-03 | 14.40 | $15.10 | 2.0M |
| 2025-12-02 | 14.15 | $14.14 | 1.4M |
| 2025-12-01 | 14.14 | $14.13 | 855907 |
| 2025-11-28 | 14.14 | $14.61 | 446100 |
| 2025-11-26 | 14.00 | $14.67 | 1.0M |
| 2025-11-25 | 13.80 | $14.46 | 907500 |
| 2025-11-24 | 13.63 | $14.12 | 2.2M |
| 2025-11-21 | 13.54 | $13.61 | 1.0M |
| 2025-11-20 | 13.60 | $13.53 | 971704 |
| 2025-11-19 | 13.71 | $13.64 | 1.4M |
| 2025-11-18 | 13.80 | $14.03 | 915039 |
| 2025-11-17 | 13.81 | $14.08 | 1.1M |
| 2025-11-14 | 13.81 | $13.90 | 1.3M |
| 2025-11-13 | 13.87 | $14.30 | 1.8M |
| 2025-11-12 | 13.83 | $14.04 | 687500 |
| 2025-11-11 | 13.87 | $13.80 | 782817 |
| 2025-11-10 | 14.01 | $13.78 | 1.2M |
| 2025-11-07 | 14.19 | $13.85 | 1.8M |
| 2025-11-06 | 14.40 | $14.11 | 1.8M |
| 2025-11-05 | 14.57 | $14.49 | 1.6M |
| 2025-11-04 | 14.68 | $15.01 | 1.8M |
| 2025-11-03 | 14.64 | $14.25 | 2.3M |
| 2025-10-31 | 14.85 | $14.35 | 1.1M |
| 2025-10-30 | 15.08 | $14.69 | 930949 |
| 2025-10-29 | 15.25 | $14.88 | 853124 |
| 2025-10-28 | 15.41 | $15.29 | 798169 |
| 2025-10-27 | 15.47 | $15.24 | 981332 |
| 2025-10-24 | 15.57 | $15.30 | 756801 |
| 2025-10-23 | 15.67 | $15.50 | 749405 |
| 2025-10-22 | 15.73 | $15.87 | 999800 |
| 2025-10-21 | 15.69 | $16.48 | 1.1M |
| 2025-10-20 | 15.46 | $16.04 | 978137 |
| 2025-10-17 | 15.31 | $15.87 | 758700 |
| 2025-10-16 | 15.20 | $15.99 | 925303 |
| 2025-10-15 | 15.02 | $16.33 | 1.4M |
| 2025-10-14 | 14.72 | $16.29 | 1.9M |
| 2025-10-13 | 14.37 | $15.13 | 1.7M |
| 2025-10-10 | 14.32 | $14.30 | 1.0M |
| 2025-10-09 | 14.55 | $14.33 | 1.0M |
| 2025-10-08 | 14.83 | $14.62 | 1.4M |
| 2025-10-07 | 15.09 | $14.90 | 1.4M |
| 2025-10-06 | 15.33 | $15.32 | 1.3M |
| 2025-10-03 | 15.51 | $15.65 | 1.1M |
| 2025-10-02 | 15.64 | $15.75 | 1.1M |
| 2025-10-01 | 15.77 | $15.84 | 953116 |
| 2025-09-30 | 15.91 | $16.11 | 953500 |
| 2025-09-29 | 16.01 | $16.03 | 821703 |
| 2025-09-26 | 16.17 | $16.10 | 640941 |
| 2025-09-25 | 16.35 | $16.16 | 934341 |
| 2025-09-24 | 16.56 | $16.22 | 962100 |
| 2025-09-23 | 16.81 | $16.27 | 944938 |
| 2025-09-22 | 17.10 | $16.47 | 1.5M |
| 2025-09-19 | 17.40 | $16.62 | 1.6M |
| 2025-09-18 | 17.72 | $16.89 | 1.5M |
| 2025-09-17 | 18.03 | $17.07 | 1.9M |
| 2025-09-16 | 18.34 | $17.29 | 1.4M |
| 2025-09-15 | 18.66 | $17.85 | 1.3M |
| 2025-09-12 | 18.86 | $18.28 | 1.0M |
| 2025-09-11 | 18.97 | $18.57 | 642100 |
| 2025-09-10 | 18.99 | $18.27 | 611105 |
| 2025-09-09 | 19.11 | $18.50 | 711908 |
| 2025-09-08 | 19.18 | $18.92 | 1.2M |
| 2025-09-05 | 19.11 | $18.92 | 1.4M |
| 2025-09-04 | 19.02 | $19.21 | 1.1M |
| 2025-09-03 | 18.81 | $19.08 | 1.1M |
| 2025-09-02 | 18.58 | $19.11 | 1.3M |
| 2025-08-29 | 18.29 | $18.42 | 540318 |
| 2025-08-28 | 18.14 | $18.15 | 548325 |
| 2025-08-27 | 18.04 | $18.38 | 863515 |
| 2025-08-26 | 17.84 | $18.17 | 2.4M |
| 2025-08-25 | 17.66 | $18.60 | 1.7M |
| 2025-08-22 | 17.29 | $18.25 | 1.5M |
| 2025-08-21 | 16.96 | $17.19 | 412329 |
| 2025-08-20 | 16.88 | $16.98 | 420609 |
| 2025-08-19 | 16.86 | $17.19 | 823133 |
| 2025-08-18 | 16.78 | $16.85 | 410042 |
| 2025-08-15 | 16.78 | $16.76 | 737500 |
| 2025-08-14 | 16.81 | $16.91 | 375200 |
| 2025-08-13 | 16.80 | $17.29 | 559587 |
| 2025-08-12 | 16.68 | $16.80 | 826702 |
| 2025-08-11 | 16.68 | $16.55 | 523619 |
| 2025-08-08 | 16.77 | $16.58 | 864600 |
| 2025-08-07 | 16.88 | $16.62 | 1.5M |
| 2025-08-06 | 16.99 | $17.37 | 1.1M |
| 2025-08-05 | 16.90 | $17.33 | 2.1M |
| 2025-08-04 | 16.80 | $16.99 | 1.3M |
| 2025-08-01 | 16.79 | $16.71 | 976944 |
| 2025-07-31 | 16.87 | $16.90 | 1.0M |
| 2025-07-30 | 16.91 | $16.73 | 468713 |
| 2025-07-29 | 17.02 | $16.88 | 614600 |
| 2025-07-28 | 17.10 | $17.07 | 568500 |
| 2025-07-25 | 17.15 | $17.10 | 381731 |
| 2025-07-24 | 17.21 | $17.09 | 452135 |
| 2025-07-23 | 17.27 | $17.49 | 512600 |
| 2025-07-22 | 17.23 | $17.26 | 444709 |
| 2025-07-21 | 17.26 | $17.03 | 477700 |
| 2025-07-18 | 17.36 | $17.07 | 447600 |
| 2025-07-17 | 17.48 | $17.28 | 422500 |
| 2025-07-16 | 17.56 | $17.35 | 630100 |
| 2025-07-15 | 17.63 | $17.25 | 440000 |
| 2025-07-14 | 17.75 | $17.73 | 593518 |
| 2025-07-11 | 17.74 | $17.63 | 588628 |
| 2025-07-10 | 17.76 | $18.15 | 1.1M |
| 2025-07-09 | 17.61 | $17.32 | 620300 |
| 2025-07-08 | 17.70 | $17.61 | 1.2M |
| 2025-07-07 | 17.72 | $17.76 | 978200 |
| 2025-07-03 | 17.69 | $18.07 | 330100 |
| 2025-07-02 | 17.55 | $17.90 | 611300 |
| 2025-07-01 | 17.44 | $18.06 | 769900 |
| 2025-06-30 | 17.26 | $17.56 | 565500 |
| 2025-06-27 | 17.19 | $17.45 | 652100 |
| 2025-06-26 | 17.15 | $17.24 | 525434 |
| 2025-06-25 | 17.16 | $17.21 | 375747 |
| 2025-06-24 | 17.20 | $17.63 | 508319 |
| 2025-06-23 | 17.11 | $17.43 | 446131 |
| 2025-06-20 | 17.06 | $17.01 | 713723 |
| 2025-06-18 | 17.15 | $17.06 | 420618 |
| 2025-06-17 | 17.24 | $17.02 | 612627 |
| 2025-06-16 | 17.36 | $17.05 | 388900 |
| 2025-06-13 | 17.50 | $16.88 | 770624 |
| 2025-06-12 | 17.73 | $17.34 | 621721 |
| 2025-06-11 | 17.87 | $17.55 | 522400 |
| 2025-06-10 | 17.97 | $17.82 | 624225 |
| 2025-06-09 | 18.00 | $18.23 | 715408 |
| 2025-06-06 | 17.90 | $18.36 | 1.3M |
| 2025-06-05 | 17.74 | $17.55 | 1.1M |
| 2025-06-04 | 17.80 | $17.53 | 1.4M |
| 2025-06-03 | 17.88 | $17.65 | 1.3M |
| 2025-06-02 | 17.94 | $17.90 | 594600 |
| 2025-05-30 | 17.93 | $17.82 | 604700 |
| 2025-05-29 | 17.94 | $17.43 | 451101 |
| 2025-05-28 | 18.06 | $17.77 | 483747 |
| 2025-05-27 | 18.11 | $18.09 | 1.1M |
| 2025-05-23 | 18.06 | $17.22 | 625718 |
| 2025-05-22 | 18.26 | $17.65 | 441200 |
| 2025-05-21 | 18.37 | $17.85 | 493268 |
| 2025-05-20 | 18.44 | $18.39 | 475620 |
| 2025-05-19 | 18.33 | $18.15 | 325500 |
| 2025-05-16 | 18.27 | $18.20 | 435310 |
| 2025-05-15 | 18.17 | $18.05 | 639600 |
| 2025-05-14 | 18.09 | $17.90 | 633200 |
| 2025-05-13 | 18.04 | $17.85 | 671726 |
| 2025-05-12 | 17.97 | $17.94 | 542912 |
| 2025-05-09 | 17.86 | $17.68 | 621237 |
| 2025-05-08 | 17.79 | $18.08 | 903800 |
| 2025-05-07 | 17.58 | $18.23 | 1.3M |
| 2025-05-06 | 17.26 | $18.47 | 1.8M |
| 2025-05-05 | 16.79 | $17.33 | 972212 |
| 2025-05-02 | 16.58 | $17.13 | 949200 |
| 2025-05-01 | 16.38 | $16.74 | 761751 |
| 2025-04-30 | 16.27 | $16.52 | 597203 |
| 2025-04-29 | 16.20 | $16.74 | 569515 |
| 2025-04-28 | 16.05 | $16.44 | 519947 |
| 2025-04-25 | 15.96 | $16.34 | 396531 |
| 2025-04-24 | 15.89 | $16.25 | 568900 |
| 2025-04-23 | 15.83 | $15.98 | 498945 |
| 2025-04-22 | 15.85 | $15.85 | 477900 |
| 2025-04-21 | 15.92 | $15.77 | 455900 |
| 2025-04-17 | 16.04 | $16.30 | 437100 |
| 2025-04-16 | 16.02 | $16.16 | 523000 |
| 2025-04-15 | 16.05 | $16.52 | 364900 |
| 2025-04-14 | 15.97 | $16.20 | 435500 |
| 2025-04-11 | 15.98 | $16.12 | 676319 |
| 2025-04-10 | 16.02 | $16.04 | 700515 |
| 2025-04-09 | 16.10 | $16.28 | 1.1M |
| 2025-04-08 | 16.13 | $14.99 | 1.6M |
| 2025-04-07 | 16.58 | $15.43 | 1.2M |
| 2025-04-04 | 16.99 | $16.10 | 829700 |
| 2025-04-03 | 17.27 | $16.45 | 506300 |
| 2025-04-02 | 17.51 | $17.31 | 536200 |
| 2025-04-01 | 17.52 | $16.74 | 833200 |
| 2025-03-31 | 17.70 | $17.14 | 1.3M |
| 2025-03-28 | 17.80 | $17.86 | 1.0M |
| 2025-03-27 | 17.68 | $17.89 | 841700 |
| 2025-03-26 | 17.51 | $17.38 | 494100 |
| 2025-03-25 | 17.47 | $17.21 | 445900 |
| 2025-03-24 | 17.46 | $17.26 | 760342 |
| 2025-03-21 | 17.43 | $17.41 | 1.0M |
| 2025-03-20 | 17.34 | $17.41 | 710733 |
| 2025-03-19 | 17.22 | $17.56 | 671400 |
| 2025-03-18 | 17.03 | $17.37 | 693600 |
| 2025-03-17 | 16.84 | $17.48 | 530947 |
| 2025-03-14 | 16.57 | $16.95 | 717027 |
| 2025-03-13 | 16.42 | $16.55 | 1.1M |
| 2025-03-12 | 16.35 | $16.54 | 781201 |
| 2025-03-11 | 16.27 | $16.26 | 1.0M |
| 2025-03-10 | 16.25 | $15.99 | 896700 |
| 2025-03-07 | 16.32 | $16.06 | 727200 |
| 2025-03-06 | 16.38 | $15.87 | 1.1M |
| 2025-03-05 | 16.52 | $16.48 | 597500 |
| 2025-03-04 | 16.48 | $16.46 | 879900 |
| 2025-03-03 | 16.44 | $17.20 | 1.7M |
| 2025-02-28 | 16.16 | $17.53 | 1.2M |
| 2025-02-27 | 15.71 | $16.23 | 1.3M |
| 2025-02-26 | 15.58 | $16.35 | 1.3M |
| 2025-02-25 | 15.38 | $15.64 | 1.2M |
| 2025-02-24 | 15.37 | $15.32 | 988944 |
| 2025-02-21 | 15.46 | $14.92 | 822570 |
| 2025-02-20 | 15.70 | $15.14 | 613438 |
| 2025-02-19 | 15.92 | $15.40 | 854700 |
| 2025-02-18 | 16.12 | $15.54 | 552805 |
| 2025-02-14 | 16.32 | $16.23 | 508500 |
| 2025-02-13 | 16.34 | $16.27 | 394900 |
| 2025-02-12 | 16.35 | $16.22 | 407433 |
| 2025-02-11 | 16.38 | $16.19 | 393000 |
| 2025-02-10 | 16.42 | $16.34 | 587100 |
| 2025-02-07 | 16.43 | $16.08 | 662835 |
| 2025-02-06 | 16.51 | $16.45 | 449000 |
| 2025-02-05 | 16.49 | $16.40 | 314100 |
| 2025-02-04 | 16.49 | $16.29 | 326000 |
| 2025-02-03 | 16.51 | $16.35 | 303030 |
| 2025-01-31 | 16.52 | $16.51 | 322958 |
| 2025-01-30 | 16.48 | $16.80 | 413732 |
| 2025-01-29 | 16.33 | $16.48 | 255600 |
| 2025-01-28 | 16.25 | $16.64 | 359200 |
| 2025-01-27 | 16.10 | $16.45 | 346200 |
| 2025-01-24 | 15.98 | $16.43 | 497300 |
| 2025-01-23 | 15.84 | $16.47 | 636106 |
| 2025-01-22 | 15.65 | $16.22 | 444000 |
| 2025-01-21 | 15.51 | $16.09 | 480449 |
| 2025-01-17 | 15.38 | $15.90 | 528800 |
| 2025-01-16 | 15.29 | $15.53 | 398447 |
| 2025-01-15 | 15.30 | $15.75 | 397000 |
| 2025-01-14 | 15.25 | $15.36 | 474517 |
| 2025-01-13 | 15.32 | $15.42 | 435800 |
| 2025-01-10 | 15.39 | $15.23 | 425019 |
| 2025-01-08 | 15.54 | $15.50 | 684400 |
| 2025-01-07 | 15.65 | $15.49 | 595700 |
| 2025-01-06 | 15.78 | $15.69 | 510000 |
| 2025-01-03 | 15.89 | $15.85 | 474800 |
| 2025-01-02 | 15.98 | $16.02 | 411600 |
| 2024-12-31 | 16.03 | $16.14 | 311814 |
| 2024-12-30 | 16.07 | $15.96 | 407936 |
| 2024-12-27 | 16.17 | $16.22 | 481600 |
| 2024-12-26 | 16.21 | $16.38 | 463138 |
| 2024-12-24 | 16.22 | $16.14 | 146700 |
| 2024-12-23 | 16.30 | $16.05 | 484500 |
| 2024-12-20 | 16.43 | $16.06 | 1.0M |
| 2024-12-19 | 16.59 | $16.13 | 819922 |
| 2024-12-18 | 16.77 | $16.12 | 823802 |
| 2024-12-17 | 16.98 | $16.70 | 737127 |
| 2024-12-16 | 17.05 | $16.73 | 433400 |
| 2024-12-13 | 17.13 | $16.74 | 454500 |
| 2024-12-12 | 17.21 | $17.20 | 726500 |
| 2024-12-11 | 17.16 | $17.17 | 549941 |
| 2024-12-10 | 17.10 | $17.15 | 808506 |
| 2024-12-09 | 17.04 | $16.76 | 783511 |
| 2024-12-06 | 17.07 | $16.63 | 622843 |
| 2024-12-05 | 17.15 | $16.80 | 808228 |
| 2024-12-04 | 17.18 | $17.16 | 635900 |
| 2024-12-03 | 17.11 | $16.87 | 402100 |
| 2024-12-02 | 17.09 | $16.98 | 501034 |
| 2024-11-29 | 17.03 | $16.85 | 230100 |
| 2024-11-27 | 17.00 | $16.86 | 258248 |
| 2024-11-26 | 16.94 | $16.85 | 330000 |
| 2024-11-25 | 16.86 | $17.04 | 462200 |
| 2024-11-22 | 16.70 | $16.69 | 590400 |
| 2024-11-21 | 16.60 | $16.10 | 499128 |
| 2024-11-20 | 16.66 | $15.71 | 591600 |
| 2024-11-19 | 16.85 | $16.33 | 443600 |
| 2024-11-18 | 16.87 | $16.48 | 339778 |
| 2024-11-15 | 16.84 | $16.64 | 478000 |
| 2024-11-14 | 16.74 | $16.57 | 541400 |
| 2024-11-13 | 16.63 | $16.76 | 640600 |
| 2024-11-12 | 16.42 | $16.72 | 381400 |
| 2024-11-11 | 16.16 | $16.71 | 617336 |
| 2024-11-08 | 15.84 | $16.35 | 547600 |
| 2024-11-07 | 15.56 | $16.35 | 855944 |
| 2024-11-06 | 15.21 | $16.22 | 1.2M |
| 2024-11-05 | 14.82 | $15.23 | 526434 |
| 2024-11-04 | 14.65 | $14.88 | 683900 |
| 2024-11-01 | 14.55 | $14.75 | 1.1M |
| 2024-10-31 | 14.48 | $14.85 | 1.8M |
| 2024-10-30 | 14.35 | $14.19 | 1.4M |
| 2024-10-29 | 14.41 | $14.10 | 621316 |
| 2024-10-28 | 14.50 | $14.74 | 434117 |
| 2024-10-25 | 14.41 | $14.53 | 351015 |
| 2024-10-24 | 14.37 | $14.51 | 553238 |
| 2024-10-23 | 14.33 | $14.35 | 447700 |
| 2024-10-22 | 14.33 | $14.33 | 751300 |
| 2024-10-21 | 14.33 | $14.31 | 558100 |
| 2024-10-18 | 14.34 | $14.67 | 861700 |
| 2024-10-17 | 14.24 | $14.55 | 899600 |
| 2024-10-16 | 14.15 | $14.73 | 520711 |
| 2024-10-15 | 13.99 | $14.49 | 518500 |
| 2024-10-14 | 13.87 | $14.00 | 836600 |
| 2024-10-11 | 13.89 | $13.56 | 430210 |
| 2024-10-10 | 14.04 | $13.56 | 424403 |
| 2024-10-09 | 14.24 | $13.90 | 397000 |
| 2024-10-08 | 14.37 | $14.05 | 257500 |
| 2024-10-07 | 14.48 | $14.11 | 742502 |
| 2024-10-04 | 14.60 | $14.51 | 435530 |
| 2024-10-03 | 14.61 | $14.44 | 929300 |
| 2024-10-02 | 14.65 | $14.79 | 547400 |
| 2024-10-01 | 14.58 | $14.50 | 786400 |
| 2024-09-30 | 14.58 | $14.27 | 616428 |
| 2024-09-27 | 14.66 | $14.31 | 528333 |
| 2024-09-26 | 14.74 | $14.66 | 550249 |
| 2024-09-25 | 14.72 | $14.46 | 1.1M |
| 2024-09-24 | 14.75 | $14.89 | 839044 |
| 2024-09-23 | 14.65 | $14.80 | 796100 |
| 2024-09-20 | 14.55 | $14.84 | 813000 |
| 2024-09-19 | 14.42 | $14.94 | 596700 |
| 2024-09-18 | 14.22 | $14.28 | 408322 |
| 2024-09-17 | 14.18 | $14.50 | 384740 |
| 2024-09-16 | 14.07 | $14.44 | 504231 |
| 2024-09-13 | 13.95 | $14.14 | 444600 |
| 2024-09-12 | 13.89 | $13.72 | 562300 |
| 2024-09-11 | 13.96 | $13.62 | 457030 |
| 2024-09-10 | 14.07 | $13.71 | 400718 |
| 2024-09-09 | 14.17 | $13.98 | 676200 |
| 2024-09-06 | 14.21 | $13.88 | 586400 |
| 2024-09-05 | 14.28 | $14.22 | 722000 |
| 2024-09-04 | 14.26 | $13.98 | 685704 |
| 2024-09-03 | 14.31 | $14.07 | 879212 |
| 2024-08-30 | 14.33 | $14.34 | 551600 |
| 2024-08-29 | 14.27 | $14.25 | 711900 |
| 2024-08-28 | 14.22 | $13.90 | 546900 |
| 2024-08-27 | 14.27 | $14.01 | 614920 |
| 2024-08-26 | 14.28 | $14.67 | 484700 |
| 2024-08-23 | 14.09 | $14.50 | 437408 |
| 2024-08-22 | 13.89 | $14.03 | 435026 |
| 2024-08-21 | 13.80 | $14.15 | 542600 |
| 2024-08-20 | 13.65 | $13.67 | 579200 |
| 2024-08-19 | 13.62 | $13.83 | 441600 |
| 2024-08-16 | 13.52 | $13.79 | 501548 |
| 2024-08-15 | 13.42 | $13.86 | 794908 |
| 2024-08-14 | 13.27 | $13.12 | 467300 |
| 2024-08-13 | 13.31 | $13.22 | 604500 |
| 2024-08-12 | 13.34 | $12.99 | 653258 |
| 2024-08-09 | 13.44 | $13.52 | 521500 |
| 2024-08-08 | 13.39 | $13.09 | 602700 |
| 2024-08-07 | 13.46 | $12.94 | 934459 |
| 2024-08-06 | 13.60 | $13.39 | 1.0M |
| 2024-08-05 | 13.62 | $13.30 | 891200 |
| 2024-08-02 | 13.67 | $13.57 | 1.0M |
| 2024-08-01 | 13.63 | $14.51 | 1.8M |
| 2024-07-31 | 13.29 | $13.44 | 1.6M |
| 2024-07-30 | 13.20 | $13.18 | 788648 |
| 2024-07-29 | 13.18 | $12.82 | 759812 |
| 2024-07-26 | 13.26 | $13.05 | 723300 |
| 2024-07-25 | 13.29 | $12.81 | 557800 |
| 2024-07-24 | 13.39 | $12.75 | 694108 |
| 2024-07-23 | 13.52 | $13.04 | 796600 |
| 2024-07-22 | 13.59 | $13.19 | 710188 |
| 2024-07-19 | 13.62 | $13.27 | 967438 |
| 2024-07-18 | 13.62 | $13.12 | 1.3M |
| 2024-07-17 | 13.65 | $13.50 | 1.4M |
| 2024-07-16 | 13.57 | $13.68 | 1.5M |
| 2024-07-15 | 13.40 | $13.48 | 1.8M |
| 2024-07-12 | 13.25 | $13.02 | 960677 |
| 2024-07-11 | 13.20 | $12.86 | 1.5M |
| 2024-07-10 | 13.19 | $12.67 | 869095 |
| 2024-07-09 | 13.22 | $12.72 | 1.2M |
| 2024-07-08 | 13.24 | $13.09 | 1.9M |
| 2024-07-05 | 13.13 | $13.20 | 761863 |
| 2024-07-03 | 12.96 | $13.06 | 534825 |
| 2024-07-02 | 12.78 | $13.13 | 933692 |
| 2024-07-01 | 12.53 | $12.88 | 1.3M |
| 2024-06-28 | 12.30 | $12.73 | 9.9M |
| 2024-06-27 | 12.07 | $12.27 | 1.6M |
| 2024-06-26 | 11.92 | $12.04 | 1.5M |
| 2024-06-25 | 11.81 | $11.73 | 2.0M |
| 2024-06-24 | 11.78 | $12.15 | 1.9M |
| 2024-06-21 | 11.60 | $11.99 | 2.1M |
| 2024-06-20 | 11.43 | $11.54 | 1.3M |
| 2024-06-18 | 11.37 | $11.55 | 1.3M |
| 2024-06-17 | 11.29 | $11.40 | 1.5M |
| 2024-06-14 | 11.24 | $11.27 | 1.4M |
| 2024-06-13 | 11.22 | $11.48 | 837907 |
| 2024-06-12 | 11.14 | $11.40 | 1.2M |
| 2024-06-11 | 11.06 | $11.10 | 900239 |
| 2024-06-10 | 11.07 | $11.02 | 1.0M |
| 2024-06-07 | 11.11 | $11.21 | 1.0M |
| 2024-06-06 | 11.11 | $11.33 | 852594 |
| 2024-06-05 | 11.06 | $11.39 | 954708 |
| 2024-06-04 | 11.00 | $11.17 | 844718 |
| 2024-06-03 | 11.00 | $11.34 | 833966 |
| 2024-05-31 | 10.95 | $11.49 | 1.1M |
| 2024-05-30 | 10.85 | $11.47 | 1.0M |
| 2024-05-29 | 10.74 | $11.69 | 1.3M |
| 2024-05-28 | 10.55 | $11.52 | 1.8M |
| 2024-05-24 | 10.39 | $11.15 | 1.7M |
| 2024-05-23 | 10.32 | $10.67 | 961108 |
| 2024-05-22 | 10.41 | $10.83 | 1.0M |
| 2024-05-21 | 10.47 | $10.80 | 4.2M |
| 2024-05-20 | 10.58 | $11.05 | 966915 |
| 2024-05-17 | 10.66 | $11.19 | 992635 |
| 2024-05-16 | 10.72 | $11.12 | 830225 |
| 2024-05-15 | 10.83 | $11.27 | 1.2M |
| 2024-05-14 | 10.94 | $11.53 | 1.2M |
| 2024-05-13 | 11.01 | $11.24 | 1.6M |
| 2024-05-10 | 11.21 | $11.36 | 956083 |
| 2024-05-09 | 11.43 | $11.26 | 977859 |
| 2024-05-08 | 11.75 | $11.23 | 1.7M |
| 2024-05-07 | 12.17 | $11.50 | 1.7M |
| 2024-05-06 | 12.61 | $12.00 | 1.9M |
| 2024-05-03 | 13.00 | $11.59 | 2.8M |
| 2024-05-02 | 13.62 | $11.69 | 9.7M |
| 2024-05-01 | 14.34 | $14.66 | 1.4M |
| 2024-04-30 | 14.29 | $14.33 | 1.2M |
| 2024-04-29 | 14.33 | $14.52 | 1.6M |
| 2024-04-26 | 14.33 | $14.39 | 967569 |
| 2024-04-25 | 14.37 | $14.43 | 1.1M |
| 2024-04-24 | 14.41 | $14.25 | 1.7M |
| 2024-04-23 | 14.52 | $15.05 | 1.3M |
| 2024-04-22 | 14.40 | $14.41 | 1.0M |
| 2024-04-19 | 14.46 | $14.11 | 1.1M |
| 2024-04-18 | 14.64 | $14.53 | 598449 |
| 2024-04-17 | 14.72 | $14.57 | 923157 |
| 2024-04-16 | 14.81 | $14.40 | 688550 |
| 2024-04-15 | 14.97 | $14.65 | 701756 |
| 2024-04-12 | 15.09 | $14.48 | 736126 |
| 2024-04-11 | 15.29 | $15.10 | 785416 |
| 2024-04-10 | 15.33 | $15.20 | 979868 |
| 2024-04-09 | 15.34 | $15.24 | 963179 |
| 2024-04-08 | 15.35 | $14.95 | 512193 |
| 2024-04-05 | 15.44 | $14.90 | 951494 |
| 2024-04-04 | 15.56 | $14.84 | 751784 |
| 2024-04-03 | 15.72 | $15.33 | 848844 |
| 2024-04-02 | 15.76 | $15.55 | 720198 |
| 2024-04-01 | 15.72 | $15.72 | 907614 |
| 2024-03-28 | 15.62 | $15.79 | 1.2M |
| 2024-03-27 | 15.46 | $15.65 | 1.0M |
| 2024-03-26 | 15.31 | $14.82 | 930705 |
| 2024-03-25 | 15.37 | $15.16 | 829961 |
| 2024-03-22 | 15.34 | $15.31 | 1.3M |
| 2024-03-21 | 15.24 | $15.31 | 1.0M |
| 2024-03-20 | 15.11 | $15.23 | 1.4M |
| 2024-03-19 | 14.98 | $15.10 | 941780 |
| 2024-03-18 | 14.84 | $15.02 | 1.0M |
| 2024-03-15 | 14.70 | $14.56 | 1.2M |
| 2024-03-14 | 14.67 | $14.29 | 2.0M |
| 2024-03-13 | 14.71 | $14.87 | 995020 |
| 2024-03-12 | 14.56 | $14.66 | 858504 |
| 2024-03-11 | 14.45 | $14.85 | 857902 |
| 2024-03-08 | 14.24 | $14.76 | 1.1M |
| 2024-03-07 | 14.01 | $14.73 | 1.3M |
| 2024-03-06 | 13.74 | $13.79 | 646993 |
| 2024-03-05 | 13.71 | $13.80 | 804921 |
| 2024-03-04 | 13.67 | $13.53 | 743649 |
| 2024-03-01 | 13.70 | $13.70 | 1.1M |
| 2024-02-29 | 13.68 | $13.79 | 918954 |
| 2024-02-28 | 13.63 | $13.56 | 874869 |
| 2024-02-27 | 13.63 | $13.64 | 1.3M |
| 2024-02-26 | 13.62 | $13.15 | 1.4M |
| 2024-02-23 | 13.75 | $13.46 | 2.2M |
| 2024-02-22 | 13.81 | $12.94 | 3.4M |
| 2024-02-21 | 14.04 | $14.56 | 2.6M |
| 2024-02-20 | 13.81 | $14.32 | 1.7M |
| 2024-02-16 | 13.61 | $14.20 | 1.8M |
| 2024-02-15 | 13.39 | $13.70 | 913153 |
| 2024-02-14 | 13.29 | $13.44 | 989976 |
| 2024-02-13 | 13.24 | $13.16 | 931542 |
| 2024-02-12 | 13.28 | $13.67 | 660167 |
| 2024-02-09 | 13.16 | $13.39 | 644931 |
| 2024-02-08 | 13.10 | $13.35 | 656980 |
| 2024-02-07 | 13.05 | $13.18 | 719648 |
| 2024-02-06 | 13.04 | $13.08 | 748894 |
| 2024-02-05 | 13.06 | $12.75 | 919841 |
| 2024-02-02 | 13.19 | $13.34 | 718692 |
| 2024-02-01 | 13.17 | $13.54 | 1.9M |
| 2024-01-31 | 13.08 | $13.11 | 1.4M |
| 2024-01-30 | 13.11 | $13.22 | 1.1M |
| 2024-01-29 | 13.12 | $13.49 | 671260 |
| 2024-01-26 | 13.04 | $13.22 | 569902 |
| 2024-01-25 | 13.04 | $13.16 | 560812 |
| 2024-01-24 | 13.05 | $13.11 | 860145 |
| 2024-01-23 | 13.09 | $13.29 | 818183 |
| 2024-01-22 | 13.08 | $13.39 | 720854 |
| 2024-01-19 | 13.04 | $13.14 | 977222 |
| 2024-01-18 | 13.08 | $13.03 | 944396 |
| 2024-01-17 | 13.16 | $12.87 | 890522 |
| 2024-01-16 | 13.31 | $13.00 | 1.4M |
| 2024-01-12 | 13.46 | $13.25 | 1.6M |
| 2024-01-11 | 13.56 | $13.38 | 1.1M |
| 2024-01-10 | 13.65 | $13.51 | 869633 |
| 2024-01-09 | 13.71 | $13.59 | 858965 |
| 2024-01-08 | 13.76 | $13.70 | 750222 |
| 2024-01-05 | 13.79 | $13.42 | 747429 |
| 2024-01-04 | 13.91 | $13.22 | 2.2M |
| 2024-01-03 | 14.11 | $12.93 | 1.9M |
| 2024-01-02 | 14.45 | $14.10 | 1.5M |
| 2023-12-29 | 14.48 | $14.26 | 820573 |
| 2023-12-28 | 14.46 | $14.41 | 916331 |
| 2023-12-27 | 14.39 | $14.10 | 658470 |
| 2023-12-26 | 14.39 | $14.27 | 1.6M |
| 2023-12-22 | 14.32 | $14.24 | 588187 |
| 2023-12-21 | 14.25 | $14.16 | 1.2M |
| 2023-12-20 | 14.17 | $13.88 | 895408 |
| 2023-12-19 | 14.16 | $14.39 | 1.2M |
| 2023-12-18 | 13.97 | $14.09 | 1.8M |
| 2023-12-15 | 13.83 | $14.05 | 1.8M |
| 2023-12-14 | 13.67 | $13.94 | 1.3M |
| 2023-12-13 | 13.50 | $13.78 | 2.8M |
| 2023-12-12 | 13.34 | $12.88 | 986029 |
| 2023-12-11 | 13.42 | $12.99 | 704663 |
| 2023-12-08 | 13.48 | $12.79 | 796385 |
| 2023-12-07 | 13.61 | $12.85 | 1.1M |
| 2023-12-06 | 13.74 | $13.10 | 1.1M |
| 2023-12-05 | 13.80 | $13.12 | 1.5M |
| 2023-12-04 | 13.87 | $13.84 | 1.1M |
| 2023-12-01 | 13.71 | $13.69 | 838630 |
| 2023-11-30 | 13.56 | $13.15 | 1.1M |
| 2023-11-29 | 13.53 | $13.34 | 812597 |
| 2023-11-28 | 13.42 | $13.10 | 633523 |
| 2023-11-27 | 13.35 | $13.34 | 1.2M |
| 2023-11-24 | 13.19 | $13.42 | 522980 |
| 2023-11-22 | 12.95 | $13.20 | 1.5M |
| 2023-11-21 | 12.72 | $12.92 | 1.8M |
| 2023-11-20 | 12.53 | $12.74 | 1.4M |
| 2023-11-17 | 12.34 | $12.54 | 1.1M |
| 2023-11-16 | 12.16 | $12.39 | 1.2M |
| 2023-11-15 | 12.00 | $12.39 | 1.0M |
| 2023-11-14 | 11.79 | $12.40 | 1.4M |
| 2023-11-13 | 11.53 | $11.36 | 1.1M |
| 2023-11-10 | 11.54 | $11.35 | 783705 |
| 2023-11-09 | 11.56 | $11.46 | 1.2M |
| 2023-11-08 | 11.55 | $11.50 | 848952 |
| 2023-11-07 | 11.52 | $11.60 | 928603 |
| 2023-11-06 | 11.45 | $11.53 | 1.4M |
| 2023-11-03 | 11.40 | $11.79 | 1.4M |
| 2023-11-02 | 11.25 | $11.68 | 1.8M |
| 2023-11-01 | 11.11 | $10.93 | 2.9M |
| 2023-10-31 | 11.17 | $11.38 | 1.5M |
| 2023-10-30 | 11.11 | $11.15 | 986522 |
| 2023-10-27 | 11.12 | $11.00 | 932527 |
| 2023-10-26 | 11.18 | $11.30 | 3.1M |
| 2023-10-25 | 11.17 | $11.10 | 815029 |
| 2023-10-24 | 11.22 | $11.22 | 1.2M |
| 2023-10-23 | 11.25 | $11.19 | 942999 |
| 2023-10-20 | 11.30 | $11.31 | 1.4M |
| 2023-10-19 | 11.34 | $11.31 | 1.1M |
| 2023-10-18 | 11.38 | $11.31 | 1.4M |
| 2023-10-17 | 11.45 | $11.73 | 1.5M |
| 2023-10-16 | 11.41 | $11.67 | 1.2M |
| 2023-10-13 | 11.38 | $11.25 | 1.1M |
| 2023-10-12 | 11.49 | $11.11 | 1.1M |
| 2023-10-11 | 11.68 | $11.56 | 913713 |
| 2023-10-10 | 11.77 | $11.98 | 1.8M |
| 2023-10-09 | 11.77 | $11.67 | 1.1M |
| 2023-10-06 | 11.87 | $11.68 | 1.2M |
| 2023-10-05 | 11.99 | $11.62 | 1.1M |
| 2023-10-04 | 12.18 | $11.90 | 2.2M |
| 2023-10-03 | 12.32 | $11.99 | 1.7M |
| 2023-10-02 | 12.48 | $12.06 | 1.2M |
| 2023-09-29 | 12.66 | $12.59 | 986645 |
| 2023-09-28 | 12.72 | $12.61 | 1.5M |
| 2023-09-27 | 12.80 | $12.46 | 2.9M |
| 2023-09-26 | 12.95 | $12.50 | 1.8M |
| 2023-09-25 | 13.12 | $12.85 | 2.0M |
| 2023-09-22 | 13.24 | $13.04 | 2.7M |
| 2023-09-21 | 13.33 | $13.28 | 1.9M |
| 2023-09-20 | 13.37 | $13.41 | 2.5M |
| 2023-09-19 | 13.38 | $13.45 | 2.0M |
| 2023-09-18 | 13.40 | $13.38 | 1.5M |
| 2023-09-15 | 13.46 | $13.65 | 1.4M |
| 2023-09-14 | 13.46 | $13.80 | 1.1M |
| 2023-09-13 | 13.42 | $13.60 | 1.2M |
| 2023-09-12 | 13.45 | $13.45 | 1.6M |
| 2023-09-11 | 13.55 | $13.69 | 1.2M |
| 2023-09-08 | 13.61 | $13.72 | 1.1M |
| 2023-09-07 | 13.69 | $13.75 | 1.5M |
| 2023-09-06 | 13.80 | $14.29 | 1.2M |
| 2023-09-05 | 13.78 | $14.40 | 1.1M |
| 2023-09-01 | 13.74 | $14.86 | 931600 |
| 2023-08-31 | 13.57 | $15.05 | 1.4M |
| 2023-08-30 | 13.32 | $15.05 | 1.8M |
| 2023-08-29 | 13.06 | $14.70 | 1.1M |
| 2023-08-28 | 12.88 | $14.59 | 1.1M |
| 2023-08-25 | 12.73 | $14.38 | 1.1M |
| 2023-08-24 | 12.65 | $14.33 | 1.1M |
| 2023-08-23 | 12.62 | $14.69 | 1.7M |
| 2023-08-22 | 12.51 | $14.36 | 947200 |
| 2023-08-21 | 12.53 | $14.48 | 1.0M |
| 2023-08-18 | 12.57 | $14.28 | 1.4M |
| 2023-08-17 | 12.74 | $14.33 | 1.1M |
| 2023-08-16 | 12.99 | $14.62 | 1.1M |
| 2023-08-15 | 13.26 | $14.88 | 1.3M |
| 2023-08-14 | 13.57 | $15.16 | 1.5M |
| 2023-08-11 | 13.93 | $15.13 | 2.0M |
| 2023-08-10 | 14.43 | $14.40 | 2.5M |
| 2023-08-09 | 15.34 | $14.40 | 1.9M |
| 2023-08-08 | 16.52 | $14.85 | 2.1M |
| 2023-08-07 | 17.86 | $15.40 | 2.4M |
| 2023-08-04 | 19.37 | $16.09 | 3.3M |
| 2023-08-03 | 21.04 | $16.08 | 8.1M |
| 2023-08-02 | 23.11 | $15.20 | 20.5M |
| 2023-08-01 | 25.93 | $25.83 | 902300 |
| 2023-07-31 | 26.01 | $25.87 | 649900 |
| 2023-07-28 | 26.09 | $25.81 | 370200 |
| 2023-07-27 | 26.22 | $25.58 | 510100 |
| 2023-07-26 | 26.45 | $26.09 | 400600 |
| 2023-07-25 | 26.57 | $26.09 | 524500 |
| 2023-07-24 | 26.71 | $26.28 | 437400 |
| 2023-07-21 | 26.83 | $26.62 | 327800 |
| 2023-07-20 | 26.86 | $26.30 | 319300 |
| 2023-07-19 | 27.00 | $26.57 | 377100 |
| 2023-07-18 | 27.08 | $26.36 | 484600 |
| 2023-07-17 | 27.23 | $26.66 | 492500 |
| 2023-07-14 | 27.33 | $26.90 | 303500 |
| 2023-07-13 | 27.36 | $27.59 | 259500 |
| 2023-07-12 | 27.17 | $27.40 | 272400 |
| 2023-07-11 | 26.99 | $27.13 | 323500 |
| 2023-07-10 | 26.86 | $27.02 | 498500 |
| 2023-07-07 | 26.73 | $26.70 | 382300 |
| 2023-07-06 | 26.67 | $26.72 | 942200 |
| 2023-07-05 | 26.58 | $26.91 | 536600 |
| 2023-07-03 | 26.42 | $26.80 | 141800 |
| 2023-06-30 | 26.25 | $27.06 | 446900 |
| 2023-06-29 | 25.97 | $26.02 | 306900 |
| 2023-06-28 | 25.95 | $25.76 | 418800 |
| 2023-06-27 | 26.02 | $25.77 | 308000 |
| 2023-06-26 | 26.09 | $26.00 | 287900 |
| 2023-06-23 | 26.12 | $25.85 | 463000 |
| 2023-06-22 | 26.19 | $25.93 | 261700 |
| 2023-06-21 | 26.26 | $25.87 | 443400 |
| 2023-06-20 | 26.37 | $26.03 | 376500 |
| 2023-06-16 | 26.45 | $26.58 | 352900 |
| 2023-06-15 | 26.38 | $26.59 | 355500 |
| 2023-06-14 | 26.28 | $26.30 | 592500 |
| 2023-06-13 | 26.26 | $26.74 | 494900 |
| 2023-06-12 | 26.10 | $27.15 | 454500 |
| 2023-06-09 | 25.78 | $26.89 | 385100 |
| 2023-06-08 | 25.48 | $26.91 | 632000 |
| 2023-06-07 | 25.11 | $27.22 | 891400 |
| 2023-06-06 | 24.58 | $26.58 | 883200 |
| 2023-06-05 | 24.16 | $25.79 | 754500 |
| 2023-06-02 | 23.91 | $25.41 | 701200 |
| 2023-06-01 | 23.75 | $24.65 | 694900 |
| 2023-05-31 | 23.83 | $24.83 | 1.5M |
| 2023-05-30 | 23.89 | $23.91 | 717200 |
| 2023-05-26 | 24.28 | $23.77 | 641600 |
| 2023-05-25 | 24.84 | $24.27 | 1.0M |
| 2023-05-24 | 25.38 | $24.51 | 998700 |
| 2023-05-23 | 25.99 | $25.21 | 663300 |
| 2023-05-22 | 26.53 | $25.99 | 852100 |
| 2023-05-19 | 26.96 | $26.38 | 861700 |
| 2023-05-18 | 27.37 | $27.09 | 1.1M |
| 2023-05-17 | 27.67 | $27.63 | 559200 |
| 2023-05-16 | 27.87 | $27.94 | 454100 |
| 2023-05-15 | 28.03 | $28.47 | 445900 |
| 2023-05-12 | 28.07 | $28.28 | 581800 |
| 2023-05-11 | 28.19 | $28.01 | 384700 |
| 2023-05-10 | 28.43 | $28.10 | 750500 |
| 2023-05-09 | 28.71 | $27.40 | 1.2M |
| 2023-05-08 | 29.27 | $28.13 | 564700 |
| 2023-05-05 | 29.74 | $28.20 | 632500 |
| 2023-05-04 | 30.28 | $28.91 | 745600 |
| 2023-05-03 | 30.72 | $29.95 | 765200 |
| 2023-05-02 | 30.92 | $30.28 | 637000 |
| 2023-05-01 | 31.05 | $30.67 | 669600 |
| 2023-04-28 | 31.08 | $30.70 | 576200 |
| 2023-04-27 | 31.10 | $31.22 | 551200 |
| 2023-04-26 | 30.95 | $30.68 | 491800 |
| 2023-04-25 | 30.93 | $30.56 | 359000 |
| 2023-04-24 | 30.94 | $30.79 | 246700 |
| 2023-04-21 | 30.86 | $30.95 | 421000 |
| 2023-04-20 | 30.70 | $30.56 | 302100 |
| 2023-04-19 | 30.62 | $30.37 | 333300 |
| 2023-04-18 | 30.58 | $30.43 | 352700 |
| 2023-04-17 | 30.50 | $30.40 | 324900 |
| 2023-04-14 | 30.40 | $29.91 | 393200 |
| 2023-04-13 | 30.43 | $30.25 | 488400 |
| 2023-04-12 | 30.34 | $30.21 | 381000 |
| 2023-04-11 | 30.24 | $30.53 | 297800 |
| 2023-04-10 | 30.00 | $29.88 | 426000 |
| 2023-04-06 | 29.90 | $29.47 | 418600 |
| 2023-04-05 | 29.91 | $29.83 | 784400 |
| 2023-04-04 | 29.79 | $30.27 | 527200 |
| 2023-04-03 | 29.50 | $30.31 | 408700 |
| 2023-03-31 | 29.12 | $30.31 | 563700 |
| 2023-03-30 | 28.66 | $29.50 | 548900 |
| 2023-03-29 | 28.35 | $28.77 | 306800 |
| 2023-03-28 | 28.20 | $28.52 | 562600 |
| 2023-03-27 | 28.10 | $28.22 | 357600 |
| 2023-03-24 | 28.07 | $28.17 | 363400 |
| 2023-03-23 | 28.05 | $28.08 | 446500 |
| 2023-03-22 | 28.06 | $27.93 | 380500 |
| 2023-03-21 | 28.12 | $28.74 | 393500 |
| 2023-03-20 | 27.93 | $27.98 | 337400 |
| 2023-03-17 | 27.95 | $27.82 | 412700 |
| 2023-03-16 | 28.02 | $28.50 | 400100 |
| 2023-03-15 | 27.90 | $28.11 | 454600 |
| 2023-03-14 | 27.88 | $28.26 | 388700 |
| 2023-03-13 | 27.81 | $27.20 | 320500 |
| 2023-03-10 | 28.06 | $27.30 | 352800 |
| 2023-03-09 | 28.34 | $28.16 | 279300 |
| 2023-03-08 | 28.41 | $28.66 | 311900 |
| 2023-03-07 | 28.34 | $28.37 | 498900 |
| 2023-03-06 | 28.34 | $28.55 | 322800 |
| 2023-03-03 | 28.28 | $28.79 | 481900 |
| 2023-03-02 | 28.14 | $28.20 | 363000 |
| 2023-03-01 | 28.16 | $28.10 | 536400 |
| 2023-02-28 | 28.22 | $27.98 | 619900 |
| 2023-02-27 | 28.33 | $28.35 | 523000 |
| 2023-02-24 | 28.34 | $27.97 | 518200 |
| 2023-02-23 | 28.48 | $27.82 | 795400 |
| 2023-02-22 | 28.70 | $27.78 | 1.0M |
| 2023-02-21 | 28.98 | $27.97 | 686100 |
| 2023-02-17 | 29.25 | $28.71 | 444800 |
| 2023-02-16 | 29.35 | $29.28 | 418000 |
| 2023-02-15 | 29.27 | $29.50 | 380800 |
| 2023-02-14 | 29.11 | $29.07 | 407700 |
| 2023-02-13 | 29.04 | $28.80 | 365300 |
| 2023-02-10 | 29.04 | $28.56 | 492900 |
| 2023-02-09 | 29.11 | $28.48 | 353900 |
| 2023-02-08 | 29.21 | $28.69 | 334000 |
| 2023-02-07 | 29.26 | $28.73 | 504900 |
| 2023-02-06 | 29.30 | $28.47 | 496700 |
| 2023-02-03 | 29.42 | $29.17 | 404000 |
| 2023-02-02 | 29.33 | $29.86 | 338100 |
| 2023-02-01 | 29.00 | $29.53 | 415200 |
| 2023-01-31 | 28.70 | $29.19 | 426000 |
| 2023-01-30 | 28.43 | $28.68 | 383500 |
| 2023-01-27 | 28.25 | $28.95 | 741300 |
| 2023-01-26 | 27.95 | $28.06 | 329400 |
| 2023-01-25 | 27.86 | $27.94 | 405900 |
| 2023-01-24 | 27.79 | $27.60 | 367400 |
| 2023-01-23 | 27.82 | $28.02 | 691800 |
| 2023-01-20 | 27.71 | $27.35 | 1.8M |
| 2023-01-19 | 27.79 | $27.37 | 295100 |
| 2023-01-18 | 27.89 | $28.10 | 469500 |
| 2023-01-17 | 27.77 | $28.33 | 382600 |
| 2023-01-13 | 27.56 | $28.26 | 382300 |
| 2023-01-12 | 27.33 | $27.98 | 669000 |
| 2023-01-11 | 27.13 | $28.15 | 673600 |
| 2023-01-10 | 26.85 | $27.78 | 285800 |
| 2023-01-09 | 26.62 | $27.31 | 906700 |
| 2023-01-06 | 26.51 | $26.79 | 826700 |
| 2023-01-05 | 26.55 | $26.76 | 756000 |
| 2023-01-04 | 26.62 | $27.37 | 488100 |
| 2023-01-03 | 26.53 | $27.46 | 582300 |
| 2022-12-30 | 26.40 | $27.31 | 354800 |
| 2022-12-29 | 26.30 | $27.24 | 313200 |
| 2022-12-28 | 26.23 | $26.55 | 348100 |
| 2022-12-27 | 26.38 | $26.66 | 325400 |
| 2022-12-23 | 26.54 | $26.77 | 265200 |
| 2022-12-22 | 26.72 | $26.90 | 318800 |
| 2022-12-21 | 26.92 | $27.39 | 413900 |
| 2022-12-20 | 27.03 | $26.90 | 729100 |
| 2022-12-19 | 27.33 | $26.67 | 453300 |
| 2022-12-16 | 27.79 | $26.97 | 1.0M |
| 2022-12-15 | 28.28 | $27.19 | 683500 |
| 2022-12-14 | 28.81 | $28.07 | 460000 |
| 2022-12-13 | 29.19 | $28.51 | 927300 |
| 2022-12-12 | 29.53 | $29.60 | 227200 |
| 2022-12-09 | 29.60 | $29.47 | 407100 |
| 2022-12-08 | 29.73 | $29.58 | 341500 |
| 2022-12-07 | 29.87 | $29.36 | 481200 |
| 2022-12-06 | 30.11 | $29.70 | 331800 |
| 2022-12-05 | 30.30 | $29.97 | 506600 |
| 2022-12-02 | 30.44 | $31.00 | 276300 |
| 2022-12-01 | 30.30 | $30.55 | 749200 |
| 2022-11-30 | 30.27 | $30.41 | 476300 |
| 2022-11-29 | 30.28 | $29.70 | 431000 |
| 2022-11-28 | 30.53 | $29.65 | 633300 |
| 2022-11-25 | 30.85 | $30.80 | 373700 |
| 2022-11-23 | 30.87 | $30.77 | 329200 |
| 2022-11-22 | 30.91 | $30.96 | 483500 |
| 2022-11-21 | 30.89 | $30.57 | 272600 |
| 2022-11-18 | 31.00 | $30.81 | 474300 |
| 2022-11-17 | 31.05 | $30.50 | 285900 |
| 2022-11-16 | 31.21 | $31.26 | 375100 |
| 2022-11-15 | 31.17 | $31.10 | 624900 |
| 2022-11-14 | 31.16 | $31.85 | 755300 |
| 2022-11-11 | 30.92 | $31.49 | 365500 |
| 2022-11-10 | 30.73 | $31.52 | 560700 |
| 2022-11-09 | 30.50 | $29.90 | 512100 |
| 2022-11-08 | 30.72 | $30.25 | 598700 |
| 2022-11-07 | 30.89 | $30.27 | 614000 |
| 2022-11-04 | 31.09 | $30.26 | 832400 |
| 2022-11-03 | 31.34 | $30.54 | 623900 |
| 2022-11-02 | 31.54 | $30.81 | 698400 |
| 2022-11-01 | 31.70 | $31.63 | 618300 |
| 2022-10-31 | 31.63 | $31.98 | 815500 |
| 2022-10-28 | 31.44 | $31.56 | 1.3M |
| 2022-10-27 | 31.32 | $30.80 | 1.3M |
| 2022-10-26 | 31.42 | $29.96 | 1.8M |
| 2022-10-25 | 31.79 | $32.27 | 1.4M |
| 2022-10-24 | 31.52 | $32.57 | 1.0M |
| 2022-10-21 | 31.08 | $31.54 | 1.2M |
| 2022-10-20 | 30.86 | $30.93 | 464100 |
| 2022-10-19 | 30.80 | $31.79 | 549300 |
| 2022-10-18 | 30.44 | $32.33 | 660300 |
| 2022-10-17 | 29.84 | $30.99 | 457700 |
| 2022-10-14 | 29.53 | $30.02 | 452600 |
| 2022-10-13 | 29.47 | $30.22 | 804400 |
| 2022-10-12 | 29.34 | $30.16 | 372600 |
| 2022-10-11 | 29.22 | $30.01 | 819100 |
| 2022-10-10 | 29.13 | $29.90 | 698900 |
| 2022-10-07 | 29.06 | $29.22 | 530300 |
| 2022-10-06 | 29.21 | $30.38 | 817200 |
| 2022-10-05 | 29.04 | $30.68 | 377300 |
| 2022-10-04 | 28.75 | $30.38 | 1.0M |
| 2022-10-03 | 28.51 | $28.91 | 543900 |
| 2022-09-30 | 28.71 | $27.98 | 709500 |
| 2022-09-29 | 29.27 | $28.62 | 698200 |
| 2022-09-28 | 29.76 | $29.65 | 731500 |
| 2022-09-27 | 30.05 | $28.77 | 829800 |
| 2022-09-26 | 30.69 | $29.03 | 660300 |
| 2022-09-23 | 31.41 | $29.84 | 845300 |
| 2022-09-22 | 32.02 | $30.48 | 619800 |
| 2022-09-21 | 32.58 | $31.80 | 639900 |
| 2022-09-20 | 32.84 | $32.11 | 525400 |
| 2022-09-19 | 33.05 | $32.71 | 599000 |
| 2022-09-16 | 33.11 | $32.26 | 893200 |
| 2022-09-15 | 33.32 | $33.01 | 852000 |
| 2022-09-14 | 33.33 | $33.22 | 1.4M |
| 2022-09-13 | 33.26 | $32.67 | 4.0M |
| 2022-09-12 | 33.35 | $34.34 | 798800 |
| 2022-09-09 | 32.92 | $34.42 | 694300 |
| 2022-09-08 | 32.36 | $33.41 | 793200 |
| 2022-09-07 | 31.99 | $33.07 | 483100 |
| 2022-09-06 | 31.65 | $31.73 | 248300 |
| 2022-09-02 | 31.65 | $31.52 | 401500 |
| 2022-09-01 | 31.73 | $31.03 | 320200 |
| 2022-08-31 | 31.97 | $31.43 | 512500 |
| 2022-08-30 | 32.13 | $30.73 | 493900 |
| 2022-08-29 | 32.54 | $31.50 | 522800 |
| 2022-08-26 | 32.80 | $31.47 | 403900 |
| 2022-08-25 | 33.10 | $32.60 | 306200 |
| 2022-08-24 | 33.11 | $32.78 | 473500 |
| 2022-08-23 | 33.04 | $32.74 | 525600 |
| 2022-08-22 | 32.95 | $32.91 | 605200 |
| 2022-08-19 | 32.78 | $32.96 | 655200 |
| 2022-08-18 | 32.53 | $32.74 | 417500 |
| 2022-08-17 | 32.29 | $32.10 | 431000 |
| 2022-08-16 | 32.18 | $32.32 | 276000 |
| 2022-08-15 | 31.97 | $32.24 | 452500 |
| 2022-08-12 | 31.72 | $31.36 | 473700 |
| 2022-08-11 | 31.68 | $31.25 | 215100 |
| 2022-08-10 | 31.66 | $31.46 | 305500 |
| 2022-08-09 | 31.54 | $30.62 | 267300 |
| 2022-08-08 | 31.66 | $31.19 | 269400 |
| 2022-08-05 | 31.61 | $31.16 | 456000 |
| 2022-08-04 | 31.53 | $31.65 | 386700 |
| 2022-08-03 | 31.27 | $32.24 | 443200 |
| 2022-08-02 | 30.75 | $30.92 | 250900 |
| 2022-08-01 | 30.52 | $31.08 | 382400 |
| 2022-07-29 | 30.18 | $30.38 | 604300 |
| 2022-07-28 | 29.97 | $29.73 | 887300 |
| 2022-07-27 | 29.91 | $30.04 | 1.3M |
| 2022-07-26 | 29.73 | $29.14 | 575000 |
| 2022-07-25 | 29.79 | $29.75 | 447500 |
| 2022-07-22 | 29.65 | $30.18 | 387800 |
| 2022-07-21 | 29.34 | $30.37 | 343900 |
| 2022-07-20 | 28.90 | $30.13 | 326700 |
| 2022-07-19 | 28.42 | $29.56 | 286700 |
| 2022-07-18 | 28.02 | $28.49 | 260600 |
| 2022-07-15 | 27.88 | $28.27 | 308400 |
| 2022-07-14 | 27.76 | $27.51 | 203100 |
| 2022-07-13 | 27.87 | $27.86 | 244600 |
| 2022-07-12 | 27.89 | $27.53 | 192300 |
| 2022-07-11 | 28.01 | $27.59 | 240500 |
| 2022-07-08 | 28.15 | $28.20 | 329500 |
| 2022-07-07 | 28.11 | $28.44 | 329000 |
| 2022-07-06 | 28.00 | $27.95 | 604600 |
| 2022-07-05 | 28.01 | $28.26 | 666800 |
| 2022-07-01 | 27.93 | $27.97 | 506000 |
| 2022-06-30 | 27.92 | $27.54 | 281700 |
| 2022-06-29 | 28.04 | $28.03 | 354000 |
| 2022-06-28 | 28.04 | $28.11 | 279400 |
| 2022-06-27 | 28.01 | $28.87 | 454600 |
| 2022-06-24 | 27.73 | $29.36 | 666400 |
| 2022-06-23 | 27.23 | $27.53 | 355500 |
| 2022-06-22 | 27.21 | $27.44 | 324200 |
| 2022-06-21 | 27.21 | $27.06 | 481700 |
| 2022-06-17 | 27.34 | $26.39 | 537000 |
| 2022-06-16 | 27.72 | $25.69 | 478700 |
| 2022-06-15 | 28.39 | $27.41 | 542500 |
| 2022-06-14 | 28.67 | $27.01 | 234900 |
| 2022-06-13 | 29.13 | $27.01 | 323400 |
| 2022-06-10 | 29.68 | $28.60 | 393100 |
| 2022-06-09 | 29.84 | $29.15 | 391500 |
| 2022-06-08 | 29.84 | $29.53 | 354100 |
| 2022-06-07 | 29.70 | $29.76 | 372600 |
| 2022-06-06 | 29.44 | $29.74 | 376600 |
| 2022-06-03 | 29.12 | $29.78 | 268000 |
| 2022-06-02 | 28.70 | $29.12 | 241700 |
| 2022-06-01 | 28.38 | $28.83 | 788600 |
| 2022-05-31 | 28.08 | $28.94 | 347100 |
| 2022-05-27 | 27.67 | $29.39 | 200300 |
| 2022-05-26 | 27.02 | $28.62 | 410100 |
| 2022-05-25 | 26.47 | $27.06 | 304600 |
| 2022-05-24 | 26.29 | $26.44 | 243300 |
| 2022-05-23 | 26.27 | $26.33 | 356500 |
| 2022-05-20 | 26.29 | $26.92 | 712000 |
| 2022-05-19 | 26.13 | $26.37 | 462900 |
| 2022-05-18 | 26.11 | $25.55 | 682900 |
| 2022-05-17 | 26.35 | $27.30 | 290100 |
| 2022-05-16 | 26.09 | $26.00 | 247400 |
| 2022-05-13 | 26.19 | $26.39 | 380500 |
| 2022-05-12 | 26.20 | $25.28 | 538200 |
| 2022-05-11 | 26.56 | $25.19 | 456500 |
| 2022-05-10 | 27.04 | $25.25 | 495500 |
| 2022-05-09 | 27.60 | $26.12 | 1.2M |
| 2022-05-06 | 28.00 | $27.18 | 357400 |
| 2022-05-05 | 28.15 | $27.24 | 304400 |
| 2022-05-04 | 28.31 | $28.74 | 503300 |
| 2022-05-03 | 28.02 | $28.53 | 416100 |
| 2022-05-02 | 27.72 | $28.40 | 475400 |
| 2022-04-29 | 27.39 | $27.89 | 551600 |
| 2022-04-28 | 27.15 | $28.74 | 756500 |
| 2022-04-27 | 26.58 | $27.09 | 1.0M |
| 2022-04-26 | 26.41 | $26.04 | 465400 |
| 2022-04-25 | 26.54 | $27.05 | 475200 |
| 2022-04-22 | 26.37 | $26.02 | 254500 |
| 2022-04-21 | 26.50 | $26.31 | 366200 |
| 2022-04-20 | 26.58 | $27.28 | 271400 |
| 2022-04-19 | 26.36 | $26.83 | 375300 |
| 2022-04-18 | 26.24 | $26.19 | 261500 |
| 2022-04-14 | 26.30 | $26.65 | 407500 |
| 2022-04-13 | 26.24 | $26.56 | 302300 |
| 2022-04-12 | 26.19 | $25.77 | 278700 |
| 2022-04-11 | 26.39 | $25.85 | 269900 |
| 2022-04-08 | 26.62 | $26.63 | 245800 |
| 2022-04-07 | 26.65 | $26.59 | 455800 |
| 2022-04-06 | 26.71 | $26.62 | 549100 |
| 2022-04-05 | 26.78 | $27.06 | 344300 |
| 2022-04-04 | 26.73 | $26.80 | 505900 |
| 2022-04-01 | 26.75 | $26.19 | 448600 |
| 2022-03-31 | 26.97 | $26.28 | 225300 |
| 2022-03-30 | 27.23 | $27.06 | 176000 |
| 2022-03-29 | 27.29 | $27.75 | 246300 |
| 2022-03-28 | 27.15 | $26.93 | 364500 |
| 2022-03-25 | 27.24 | $27.17 | 529000 |
| 2022-03-24 | 27.28 | $27.18 | 321800 |
| 2022-03-23 | 27.33 | $27.30 | 209500 |
| 2022-03-22 | 27.36 | $27.92 | 331200 |
| 2022-03-21 | 27.21 | $27.49 | 516900 |
| 2022-03-18 | 27.16 | $28.42 | 531600 |
| 2022-03-17 | 26.81 | $28.58 | 570900 |
| 2022-03-16 | 26.34 | $27.56 | 266400 |
| 2022-03-15 | 26.11 | $26.42 | 299000 |
| 2022-03-14 | 26.21 | $25.67 | 410200 |
| 2022-03-11 | 26.57 | $26.07 | 366700 |
| 2022-03-10 | 26.91 | $26.93 | 259700 |
| 2022-03-09 | 27.06 | $27.59 | 449200 |
| 2022-03-08 | 27.04 | $26.37 | 675500 |
| 2022-03-07 | 27.42 | $25.36 | 752700 |
| 2022-03-04 | 28.22 | $27.15 | 1.1M |
| 2022-03-03 | 28.63 | $28.09 | 352500 |
| 2022-03-02 | 28.84 | $29.00 | 363700 |
| 2022-03-01 | 28.81 | $28.63 | 465900 |
| 2022-02-28 | 28.89 | $29.37 | 437800 |
| 2022-02-25 | 28.76 | $29.01 | 808700 |
| 2022-02-24 | 28.72 | $28.62 | 933600 |
| 2022-02-23 | 28.80 | $27.45 | 436600 |
| 2022-02-22 | 29.28 | $28.40 | 412600 |
| 2022-02-18 | 29.56 | $28.83 | 558300 |
| 2022-02-17 | 29.77 | $29.77 | 907100 |
| 2022-02-16 | 29.72 | $31.11 | 665000 |
| 2022-02-15 | 29.25 | $30.12 | 780800 |
| 2022-02-14 | 28.98 | $29.69 | 481600 |
| 2022-02-11 | 28.80 | $29.80 | 481300 |
| 2022-02-10 | 28.55 | $30.09 | 480500 |
| 2022-02-09 | 28.17 | $30.04 | 449200 |
| 2022-02-08 | 27.73 | $29.18 | 216200 |
| 2022-02-07 | 27.49 | $28.67 | 418800 |
| 2022-02-04 | 27.37 | $28.06 | 486000 |
| 2022-02-03 | 27.44 | $27.83 | 284700 |
| 2022-02-02 | 27.63 | $28.85 | 363400 |
| 2022-02-01 | 27.55 | $29.07 | 608200 |
| 2022-01-31 | 27.42 | $28.25 | 892300 |
| 2022-01-28 | 27.54 | $27.51 | 481200 |
| 2022-01-27 | 27.95 | $26.39 | 550800 |
| 2022-01-26 | 28.83 | $27.86 | 425700 |
| 2022-01-25 | 29.46 | $28.23 | 589200 |
| 2022-01-24 | 30.13 | $29.26 | 1.3M |
| 2022-01-21 | 30.63 | $29.23 | 565900 |
| 2022-01-20 | 31.26 | $30.37 | 615300 |
| 2022-01-19 | 31.68 | $31.13 | 481000 |
| 2022-01-18 | 31.96 | $31.75 | 442400 |
| 2022-01-14 | 32.10 | $31.72 | 402500 |
| 2022-01-13 | 32.29 | $32.23 | 299900 |
| 2022-01-12 | 32.37 | $32.76 | 226900 |
| 2022-01-11 | 32.29 | $32.38 | 462800 |
| 2022-01-10 | 32.32 | $30.54 | 634200 |
| 2022-01-07 | 32.94 | $31.54 | 453300 |
| 2022-01-06 | 33.37 | $32.81 | 657100 |
| 2022-01-05 | 33.50 | $33.15 | 557900 |
| 2022-01-04 | 33.54 | $33.36 | 656400 |
| 2022-01-03 | 33.51 | $33.58 | 232000 |
| 2021-12-31 | 33.39 | $33.62 | 302900 |
| 2021-12-30 | 33.24 | $33.40 | 219200 |
| 2021-12-29 | 33.11 | $33.37 | 228400 |
| 2021-12-28 | 32.96 | $33.02 | 227200 |
| 2021-12-27 | 32.88 | $33.61 | 346900 |
| 2021-12-23 | 32.59 | $33.30 | 340900 |
| 2021-12-22 | 32.33 | $32.31 | 267600 |
| 2021-12-21 | 32.32 | $31.64 | 437200 |
| 2021-12-20 | 32.53 | $30.63 | 975800 |
| 2021-12-17 | 33.09 | $32.91 | 704100 |
| 2021-12-16 | 33.04 | $32.97 | 789900 |
| 2021-12-15 | 32.96 | $33.79 | 498700 |
| 2021-12-14 | 32.60 | $32.83 | 638900 |
| 2021-12-13 | 32.45 | $32.47 | 906200 |
| 2021-12-10 | 32.38 | $32.84 | 386100 |
| 2021-12-09 | 32.17 | $32.49 | 266800 |
| 2021-12-08 | 32.02 | $32.72 | 271900 |
| 2021-12-07 | 31.75 | $32.43 | 297700 |
| 2021-12-06 | 31.53 | $32.29 | 451200 |
| 2021-12-03 | 31.29 | $31.04 | 730000 |
| 2021-12-02 | 31.40 | $32.07 | 856900 |
| 2021-12-01 | 31.21 | $30.56 | 672200 |
| 2021-11-30 | 31.46 | $30.86 | 641600 |
| 2021-11-29 | 31.66 | $31.44 | 291400 |
| 2021-11-26 | 31.72 | $30.97 | 152000 |
| 2021-11-24 | 31.94 | $31.79 | 347500 |
| 2021-11-23 | 31.94 | $31.82 | 366900 |
| 2021-11-22 | 31.93 | $31.77 | 292200 |
| 2021-11-19 | 31.93 | $31.39 | 262400 |
| 2021-11-18 | 32.04 | $31.47 | 210400 |
| 2021-11-17 | 32.14 | $31.81 | 202200 |
| 2021-11-16 | 32.16 | $31.91 | 259200 |
| 2021-11-15 | 32.13 | $31.93 | 288600 |
| 2021-11-12 | 32.08 | $32.23 | 329900 |
| 2021-11-11 | 31.91 | $31.62 | 239100 |
| 2021-11-10 | 31.90 | $30.87 | 232500 |
| 2021-11-09 | 32.10 | $31.36 | 232500 |
| 2021-11-08 | 32.19 | $31.47 | 339500 |
| 2021-11-05 | 32.24 | $32.13 | 769500 |
| 2021-11-04 | 32.09 | $31.01 | 339000 |
| 2021-11-03 | 32.24 | $31.81 | 629000 |
| 2021-11-02 | 32.16 | $32.81 | 393100 |
| 2021-11-01 | 31.73 | $32.51 | 770600 |
| 2021-10-29 | 31.28 | $32.47 | 922900 |
| 2021-10-28 | 30.74 | $30.54 | 1.4M |
| 2021-10-27 | 30.68 | $29.32 | 1.6M |
| 2021-10-26 | 30.99 | $31.17 | 777300 |
| 2021-10-25 | 30.77 | $31.64 | 345700 |
| 2021-10-22 | 30.34 | $32.16 | 622600 |
| 2021-10-21 | 29.65 | $30.77 | 556700 |
| 2021-10-20 | 29.24 | $29.69 | 801600 |
| 2021-10-19 | 29.08 | $29.79 | 204300 |
| 2021-10-18 | 28.86 | $29.97 | 378200 |
| 2021-10-15 | 28.54 | $29.26 | 328600 |
| 2021-10-14 | 28.38 | $28.86 | 237200 |
| 2021-10-13 | 28.31 | $28.53 | 161700 |
| 2021-10-12 | 28.34 | $28.26 | 137700 |
| 2021-10-11 | 28.47 | $28.35 | 153400 |
| 2021-10-08 | 28.61 | $28.77 | 171200 |
| 2021-10-07 | 28.65 | $28.98 | 210600 |
| 2021-10-06 | 28.64 | $28.40 | 214000 |
| 2021-10-05 | 28.82 | $28.77 | 455700 |
| 2021-10-04 | 28.93 | $28.66 | 454400 |
| 2021-10-01 | 29.09 | $28.85 | 326700 |
| 2021-09-30 | 29.25 | $28.89 | 346100 |
| 2021-09-29 | 29.42 | $28.52 | 139500 |
| 2021-09-28 | 29.75 | $28.94 | 245300 |
| 2021-09-27 | 30.03 | $29.43 | 128600 |
| 2021-09-24 | 30.20 | $29.93 | 290100 |
| 2021-09-23 | 30.26 | $30.35 | 158500 |
| 2021-09-22 | 30.19 | $30.16 | 366000 |
| 2021-09-21 | 30.16 | $29.76 | 316100 |
| 2021-09-20 | 30.26 | $29.73 | 471900 |
| 2021-09-17 | 30.37 | $29.78 | 1.1M |
| 2021-09-16 | 30.49 | $30.13 | 273200 |
| 2021-09-15 | 30.53 | $29.89 | 362700 |
| 2021-09-14 | 30.63 | $30.30 | 295600 |
| 2021-09-13 | 30.63 | $30.66 | 263800 |
| 2021-09-10 | 30.50 | $30.96 | 722100 |
| 2021-09-09 | 30.24 | $30.29 | 367100 |
| 2021-09-08 | 30.13 | $30.37 | 788400 |
| 2021-09-07 | 29.97 | $30.43 | 638400 |
| 2021-09-03 | 29.75 | $30.18 | 466400 |
| 2021-09-02 | 29.55 | $30.22 | 386100 |
| 2021-09-01 | 29.30 | $29.56 | 418100 |
| 2021-08-31 | 29.20 | $29.88 | 492300 |
| 2021-08-30 | 28.98 | $29.72 | 439100 |
| 2021-08-27 | 28.76 | $29.50 | 512500 |
| 2021-08-26 | 28.57 | $29.44 | 377900 |
| 2021-08-25 | 28.36 | $29.47 | 548600 |
| 2021-08-24 | 28.10 | $29.38 | 777100 |
| 2021-08-23 | 27.82 | $28.76 | 683100 |
| 2021-08-20 | 27.69 | $28.14 | 717500 |
| 2021-08-19 | 27.75 | $27.41 | 741500 |
| 2021-08-18 | 28.05 | $27.88 | 980600 |
| 2021-08-17 | 28.29 | $27.27 | 901900 |
| 2021-08-16 | 28.79 | $28.34 | 506100 |
| 2021-08-13 | 29.06 | $28.60 | 1.3M |
| 2021-08-12 | 29.32 | $28.69 | 644500 |
| 2021-08-11 | 29.61 | $29.56 | 630700 |
| 2021-08-10 | 29.69 | $28.83 | 663500 |
| 2021-08-09 | 30.02 | $28.68 | 1.6M |
| 2021-08-06 | 30.47 | $28.87 | 2.6M |
| 2021-08-05 | 30.96 | $29.25 | 7.2M |
| 2021-08-04 | 31.43 | $30.95 | 937200 |
| 2021-08-03 | 31.46 | $30.80 | 1.4M |
| 2021-08-02 | 31.53 | $31.55 | 345000 |
| 2021-07-30 | 31.37 | $31.82 | 603900 |
| 2021-07-29 | 31.07 | $31.75 | 1.1M |
| 2021-07-28 | 30.72 | $31.41 | 891300 |
| 2021-07-27 | 30.40 | $30.73 | 579400 |
| 2021-07-26 | 30.21 | $30.97 | 273000 |
| 2021-07-23 | 29.91 | $30.97 | 367300 |
| 2021-07-22 | 29.53 | $30.47 | 217900 |
| 2021-07-21 | 29.24 | $30.21 | 252300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.82
2026-07-17
Close Price
$15.22
Vol: 607812
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.27
Average
48.91
Maximum
69.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.82 | $15.22 | 607812 |
| 2026-07-16 | 61.27 | $15.48 | 653100 |
| 2026-07-15 | 57.94 | $14.96 | 926300 |
| 2026-07-14 | 63.08 | $15.48 | 476300 |
| 2026-07-13 | 62.04 | $15.31 | 574100 |
| 2026-07-10 | 63.96 | $15.50 | 817246 |
| 2026-07-09 | 62.75 | $15.29 | 748565 |
| 2026-07-08 | 59.88 | $14.82 | 935836 |
| 2026-07-07 | 62.92 | $15.13 | 695900 |
| 2026-07-06 | 62.63 | $15.08 | 1.4M |
| 2026-07-02 | 58.89 | $14.47 | 2.2M |
| 2026-07-01 | 56.45 | $14.11 | 1.3M |
| 2026-06-30 | 55.26 | $13.94 | 854005 |
| 2026-06-29 | 55.51 | $13.97 | 738435 |
| 2026-06-26 | 56.34 | $14.07 | 2.3M |
| 2026-06-25 | 52.82 | $13.54 | 620539 |
| 2026-06-24 | 50.31 | $13.19 | 793300 |
| 2026-06-23 | 44.36 | $12.45 | 811326 |
| 2026-06-22 | 42.77 | $12.27 | 738520 |
| 2026-06-18 | 45.58 | $12.68 | 1.0M |
| 2026-06-17 | 44.48 | $12.55 | 1.1M |
| 2026-06-16 | 50.51 | $13.36 | 846045 |
| 2026-06-15 | 51.33 | $13.46 | 1.0M |
| 2026-06-12 | 51.10 | $13.43 | 1.3M |
| 2026-06-11 | 54.28 | $13.83 | 1.9M |
| 2026-06-10 | 52.23 | $13.54 | 1.6M |
| 2026-06-09 | 49.80 | $13.21 | 943135 |
| 2026-06-08 | 51.78 | $13.47 | 706400 |
| 2026-06-05 | 48.26 | $13.00 | 778410 |
| 2026-06-04 | 47.41 | $12.89 | 1.2M |
| 2026-06-03 | 46.57 | $12.78 | 951400 |
| 2026-06-02 | 50.08 | $13.29 | 1.0M |
| 2026-06-01 | 52.20 | $13.58 | 992500 |
| 2026-05-29 | 54.16 | $13.84 | 813300 |
| 2026-05-28 | 56.89 | $14.19 | 881535 |
| 2026-05-27 | 57.12 | $14.22 | 1.2M |
| 2026-05-26 | 54.00 | $13.70 | 1.1M |
| 2026-05-22 | 54.51 | $13.77 | 1.2M |
| 2026-05-21 | 52.76 | $13.48 | 4.8M |
| 2026-05-20 | 49.66 | $12.99 | 4.4M |
| 2026-05-19 | 51.23 | $13.23 | 2.0M |
| 2026-05-18 | 58.61 | $14.24 | 3.1M |
| 2026-05-15 | 50.25 | $13.00 | 1.2M |
| 2026-05-14 | 46.44 | $12.54 | 1.3M |
| 2026-05-13 | 47.49 | $12.68 | 1.4M |
| 2026-05-12 | 48.69 | $12.84 | 1.7M |
| 2026-05-11 | 51.87 | $13.25 | 1.3M |
| 2026-05-08 | 53.16 | $13.41 | 1.4M |
| 2026-05-07 | 55.97 | $13.75 | 1.1M |
| 2026-05-06 | 53.06 | $13.33 | 1.4M |
| 2026-05-05 | 58.00 | $13.90 | 1.2M |
| 2026-05-04 | 56.30 | $13.65 | 1.2M |
| 2026-05-01 | 59.78 | $14.03 | 3.4M |
| 2026-04-30 | 56.70 | $13.57 | 6.5M |
| 2026-04-29 | 50.16 | $12.74 | 1.8M |
| 2026-04-28 | 48.65 | $12.57 | 1.1M |
| 2026-04-27 | 49.92 | $12.72 | 2.9M |
| 2026-04-24 | 49.42 | $12.66 | 1.1M |
| 2026-04-23 | 47.16 | $12.39 | 1.5M |
| 2026-04-22 | 49.08 | $12.64 | 3.5M |
| 2026-04-21 | 52.34 | $13.04 | 1.2M |
| 2026-04-20 | 55.02 | $13.35 | 1.1M |
| 2026-04-17 | 54.01 | $13.21 | 1.1M |
| 2026-04-16 | 50.13 | $12.70 | 781134 |
| 2026-04-15 | 50.77 | $12.78 | 1.3M |
| 2026-04-14 | 55.38 | $13.33 | 1.7M |
| 2026-04-13 | 51.41 | $12.81 | 836400 |
| 2026-04-10 | 47.58 | $12.36 | 826841 |
| 2026-04-09 | 50.08 | $12.66 | 1.0M |
| 2026-04-08 | 48.98 | $12.53 | 1.3M |
| 2026-04-07 | 46.20 | $12.21 | 1.0M |
| 2026-04-06 | 46.65 | $12.27 | 1.2M |
| 2026-04-02 | 47.16 | $12.34 | 1.1M |
| 2026-04-01 | 47.09 | $12.33 | 1.2M |
| 2026-03-31 | 49.03 | $12.61 | 1.5M |
| 2026-03-30 | 45.68 | $12.17 | 1.4M |
| 2026-03-27 | 48.65 | $12.60 | 1.5M |
| 2026-03-26 | 51.62 | $13.00 | 2.6M |
| 2026-03-25 | 49.88 | $12.76 | 4.0M |
| 2026-03-24 | 47.00 | $12.38 | 4.5M |
| 2026-03-23 | 40.81 | $11.65 | 4.4M |
| 2026-03-20 | 31.43 | $10.75 | 2.8M |
| 2026-03-19 | 28.07 | $10.47 | 2.9M |
| 2026-03-18 | 28.74 | $10.61 | 2.2M |
| 2026-03-17 | 29.07 | $10.68 | 1.7M |
| 2026-03-16 | 26.19 | $10.43 | 2.3M |
| 2026-03-13 | 25.15 | $10.34 | 1.2M |
| 2026-03-12 | 25.69 | $10.48 | 1.7M |
| 2026-03-11 | 25.91 | $10.54 | 2.1M |
| 2026-03-10 | 23.37 | $10.30 | 2.0M |
| 2026-03-09 | 23.56 | $10.36 | 2.6M |
| 2026-03-06 | 23.94 | $10.48 | 2.4M |
| 2026-03-05 | 25.40 | $10.94 | 2.1M |
| 2026-03-04 | 25.63 | $11.01 | 1.6M |
| 2026-03-03 | 25.08 | $10.95 | 3.4M |
| 2026-03-02 | 25.74 | $11.17 | 3.0M |
| 2026-02-27 | 24.29 | $11.00 | 3.1M |
| 2026-02-26 | 25.54 | $11.45 | 4.5M |
| 2026-02-25 | 25.97 | $11.60 | 14.9M |
| 2026-02-24 | 55.13 | $16.61 | 1.2M |
| 2026-02-23 | 56.70 | $16.74 | 700244 |
| 2026-02-20 | 61.01 | $17.08 | 624300 |
| 2026-02-19 | 60.60 | $17.03 | 672800 |
| 2026-02-18 | 61.35 | $17.09 | 1.6M |
| 2026-02-17 | 59.93 | $16.91 | 1.2M |
| 2026-02-13 | 59.38 | $16.84 | 620316 |
| 2026-02-12 | 58.05 | $16.67 | 723709 |
| 2026-02-11 | 60.72 | $16.91 | 1.2M |
| 2026-02-10 | 62.65 | $17.08 | 985417 |
| 2026-02-09 | 60.47 | $16.77 | 1.2M |
| 2026-02-06 | 63.78 | $17.06 | 992200 |
| 2026-02-05 | 60.98 | $16.66 | 775182 |
| 2026-02-04 | 63.67 | $16.89 | 1.5M |
| 2026-02-03 | 56.64 | $16.00 | 1.1M |
| 2026-02-02 | 54.08 | $15.73 | 840600 |
| 2026-01-30 | 52.30 | $15.55 | 1.5M |
| 2026-01-29 | 48.84 | $15.22 | 1.1M |
| 2026-01-28 | 49.67 | $15.30 | 890503 |
| 2026-01-27 | 54.87 | $15.77 | 863426 |
| 2026-01-26 | 58.73 | $16.08 | 732607 |
| 2026-01-23 | 60.15 | $16.19 | 1.6M |
| 2026-01-22 | 60.07 | $16.18 | 685611 |
| 2026-01-21 | 57.88 | $15.92 | 1.4M |
| 2026-01-20 | 52.15 | $15.32 | 653323 |
| 2026-01-16 | 54.50 | $15.52 | 657639 |
| 2026-01-15 | 55.81 | $15.63 | 670800 |
| 2026-01-14 | 56.05 | $15.65 | 713200 |
| 2026-01-13 | 55.25 | $15.56 | 818800 |
| 2026-01-12 | 56.77 | $15.70 | 787621 |
| 2026-01-09 | 58.76 | $15.88 | 936600 |
| 2026-01-08 | 54.20 | $15.34 | 669632 |
| 2026-01-07 | 47.45 | $14.68 | 613500 |
| 2026-01-06 | 50.44 | $14.96 | 761109 |
| 2026-01-05 | 50.66 | $14.98 | 1.1M |
| 2026-01-02 | 45.29 | $14.50 | 832800 |
| 2025-12-31 | 48.64 | $14.82 | 672200 |
| 2025-12-30 | 50.65 | $15.00 | 736400 |
| 2025-12-29 | 47.81 | $14.75 | 636600 |
| 2025-12-26 | 48.55 | $14.82 | 553049 |
| 2025-12-24 | 49.49 | $14.91 | 341018 |
| 2025-12-23 | 49.59 | $14.92 | 704914 |
| 2025-12-22 | 51.70 | $15.13 | 842500 |
| 2025-12-19 | 49.47 | $14.90 | 1.2M |
| 2025-12-18 | 54.00 | $15.34 | 811600 |
| 2025-12-17 | 54.11 | $15.35 | 664319 |
| 2025-12-16 | 52.96 | $15.22 | 698213 |
| 2025-12-15 | 52.08 | $15.12 | 826318 |
| 2025-12-12 | 54.91 | $15.41 | 864057 |
| 2025-12-11 | 55.90 | $15.51 | 986809 |
| 2025-12-10 | 53.59 | $15.22 | 1.1M |
| 2025-12-09 | 49.12 | $14.71 | 787900 |
| 2025-12-08 | 51.62 | $14.98 | 2.0M |
| 2025-12-05 | 51.80 | $15.00 | 1.7M |
| 2025-12-04 | 54.99 | $15.34 | 1.9M |
| 2025-12-03 | 53.05 | $15.10 | 2.0M |
| 2025-12-02 | 43.86 | $14.14 | 1.4M |
| 2025-12-01 | 43.75 | $14.13 | 855907 |
| 2025-11-28 | 48.00 | $14.61 | 446100 |
| 2025-11-26 | 48.56 | $14.67 | 1.0M |
| 2025-11-25 | 46.48 | $14.46 | 907500 |
| 2025-11-24 | 42.94 | $14.12 | 2.2M |
| 2025-11-21 | 36.99 | $13.61 | 1.0M |
| 2025-11-20 | 36.00 | $13.53 | 971704 |
| 2025-11-19 | 36.76 | $13.64 | 1.4M |
| 2025-11-18 | 39.56 | $14.03 | 915039 |
| 2025-11-17 | 39.93 | $14.08 | 1.1M |
| 2025-11-14 | 37.94 | $13.90 | 1.3M |
| 2025-11-13 | 40.79 | $14.30 | 1.8M |
| 2025-11-12 | 37.91 | $14.04 | 687500 |
| 2025-11-11 | 35.14 | $13.80 | 782817 |
| 2025-11-10 | 34.91 | $13.78 | 1.2M |
| 2025-11-07 | 35.33 | $13.85 | 1.8M |
| 2025-11-06 | 36.88 | $14.11 | 1.8M |
| 2025-11-05 | 39.27 | $14.49 | 1.6M |
| 2025-11-04 | 42.90 | $15.01 | 1.8M |
| 2025-11-03 | 34.51 | $14.25 | 2.3M |
| 2025-10-31 | 35.16 | $14.35 | 1.1M |
| 2025-10-30 | 37.42 | $14.69 | 930949 |
| 2025-10-29 | 38.74 | $14.88 | 853124 |
| 2025-10-28 | 41.76 | $15.29 | 798169 |
| 2025-10-27 | 41.23 | $15.24 | 981332 |
| 2025-10-24 | 41.67 | $15.30 | 756801 |
| 2025-10-23 | 43.10 | $15.50 | 749405 |
| 2025-10-22 | 45.88 | $15.87 | 999800 |
| 2025-10-21 | 51.03 | $16.48 | 1.1M |
| 2025-10-20 | 46.95 | $16.04 | 978137 |
| 2025-10-17 | 45.27 | $15.87 | 758700 |
| 2025-10-16 | 46.25 | $15.99 | 925303 |
| 2025-10-15 | 49.11 | $16.33 | 1.4M |
| 2025-10-14 | 48.75 | $16.29 | 1.9M |
| 2025-10-13 | 36.61 | $15.13 | 1.7M |
| 2025-10-10 | 24.45 | $14.30 | 1.0M |
| 2025-10-09 | 24.61 | $14.33 | 1.0M |
| 2025-10-08 | 26.21 | $14.62 | 1.4M |
| 2025-10-07 | 27.87 | $14.90 | 1.4M |
| 2025-10-06 | 30.63 | $15.32 | 1.3M |
| 2025-10-03 | 33.07 | $15.65 | 1.1M |
| 2025-10-02 | 33.85 | $15.75 | 1.1M |
| 2025-10-01 | 34.55 | $15.84 | 953116 |
| 2025-09-30 | 36.69 | $16.11 | 953500 |
| 2025-09-29 | 35.57 | $16.03 | 821703 |
| 2025-09-26 | 36.10 | $16.10 | 640941 |
| 2025-09-25 | 36.55 | $16.16 | 934341 |
| 2025-09-24 | 36.98 | $16.22 | 962100 |
| 2025-09-23 | 37.34 | $16.27 | 944938 |
| 2025-09-22 | 38.74 | $16.47 | 1.5M |
| 2025-09-19 | 39.80 | $16.62 | 1.6M |
| 2025-09-18 | 41.76 | $16.89 | 1.5M |
| 2025-09-17 | 43.11 | $17.07 | 1.9M |
| 2025-09-16 | 44.78 | $17.29 | 1.4M |
| 2025-09-15 | 49.43 | $17.85 | 1.3M |
| 2025-09-12 | 53.48 | $18.28 | 1.0M |
| 2025-09-11 | 56.44 | $18.57 | 642100 |
| 2025-09-10 | 53.93 | $18.27 | 611105 |
| 2025-09-09 | 56.29 | $18.50 | 711908 |
| 2025-09-08 | 60.91 | $18.92 | 1.2M |
| 2025-09-05 | 60.91 | $18.92 | 1.4M |
| 2025-09-04 | 64.20 | $19.21 | 1.1M |
| 2025-09-03 | 63.36 | $19.08 | 1.1M |
| 2025-09-02 | 63.69 | $19.11 | 1.3M |
| 2025-08-29 | 59.05 | $18.42 | 540318 |
| 2025-08-28 | 57.01 | $18.15 | 548325 |
| 2025-08-27 | 59.41 | $18.38 | 863515 |
| 2025-08-26 | 57.87 | $18.17 | 2.4M |
| 2025-08-25 | 62.46 | $18.60 | 1.7M |
| 2025-08-22 | 60.01 | $18.25 | 1.5M |
| 2025-08-21 | 50.74 | $17.19 | 412329 |
| 2025-08-20 | 48.50 | $16.98 | 420609 |
| 2025-08-19 | 50.69 | $17.19 | 823133 |
| 2025-08-18 | 47.00 | $16.85 | 410042 |
| 2025-08-15 | 45.98 | $16.76 | 737500 |
| 2025-08-14 | 47.42 | $16.91 | 375200 |
| 2025-08-13 | 51.29 | $17.29 | 559587 |
| 2025-08-12 | 45.89 | $16.80 | 826702 |
| 2025-08-11 | 42.81 | $16.55 | 523619 |
| 2025-08-08 | 43.09 | $16.58 | 864600 |
| 2025-08-07 | 43.45 | $16.62 | 1.5M |
| 2025-08-06 | 51.02 | $17.37 | 1.1M |
| 2025-08-05 | 50.58 | $17.33 | 2.1M |
| 2025-08-04 | 46.75 | $16.99 | 1.3M |
| 2025-08-01 | 43.32 | $16.71 | 976944 |
| 2025-07-31 | 45.20 | $16.90 | 1.0M |
| 2025-07-30 | 43.10 | $16.73 | 468713 |
| 2025-07-29 | 44.53 | $16.88 | 614600 |
| 2025-07-28 | 46.38 | $17.07 | 568500 |
| 2025-07-25 | 46.67 | $17.10 | 381731 |
| 2025-07-24 | 46.56 | $17.09 | 452135 |
| 2025-07-23 | 50.38 | $17.49 | 512600 |
| 2025-07-22 | 48.05 | $17.26 | 444709 |
| 2025-07-21 | 45.63 | $17.03 | 477700 |
| 2025-07-18 | 45.99 | $17.07 | 447600 |
| 2025-07-17 | 47.84 | $17.28 | 422500 |
| 2025-07-16 | 48.46 | $17.35 | 630100 |
| 2025-07-15 | 47.54 | $17.25 | 440000 |
| 2025-07-14 | 51.75 | $17.73 | 593518 |
| 2025-07-11 | 50.88 | $17.63 | 588628 |
| 2025-07-10 | 55.80 | $18.15 | 1.1M |
| 2025-07-09 | 48.22 | $17.32 | 620300 |
| 2025-07-08 | 51.13 | $17.61 | 1.2M |
| 2025-07-07 | 52.69 | $17.76 | 978200 |
| 2025-07-03 | 56.06 | $18.07 | 330100 |
| 2025-07-02 | 54.54 | $17.90 | 611300 |
| 2025-07-01 | 56.28 | $18.06 | 769900 |
| 2025-06-30 | 51.72 | $17.56 | 565500 |
| 2025-06-27 | 50.65 | $17.45 | 652100 |
| 2025-06-26 | 48.58 | $17.24 | 525434 |
| 2025-06-25 | 48.28 | $17.21 | 375747 |
| 2025-06-24 | 52.27 | $17.63 | 508319 |
| 2025-06-23 | 50.42 | $17.43 | 446131 |
| 2025-06-20 | 46.26 | $17.01 | 713723 |
| 2025-06-18 | 46.70 | $17.06 | 420618 |
| 2025-06-17 | 46.31 | $17.02 | 612627 |
| 2025-06-16 | 46.55 | $17.05 | 388900 |
| 2025-06-13 | 44.99 | $16.88 | 770624 |
| 2025-06-12 | 48.63 | $17.34 | 621721 |
| 2025-06-11 | 50.40 | $17.55 | 522400 |
| 2025-06-10 | 52.75 | $17.82 | 624225 |
| 2025-06-09 | 56.54 | $18.23 | 715408 |
| 2025-06-06 | 57.79 | $18.36 | 1.3M |
| 2025-06-05 | 51.43 | $17.55 | 1.1M |
| 2025-06-04 | 51.25 | $17.53 | 1.4M |
| 2025-06-03 | 52.31 | $17.65 | 1.3M |
| 2025-06-02 | 54.54 | $17.90 | 594600 |
| 2025-05-30 | 53.94 | $17.82 | 604700 |
| 2025-05-29 | 50.96 | $17.43 | 451101 |
| 2025-05-28 | 53.85 | $17.77 | 483747 |
| 2025-05-27 | 56.72 | $18.09 | 1.1M |
| 2025-05-23 | 49.81 | $17.22 | 625718 |
| 2025-05-22 | 53.84 | $17.65 | 441200 |
| 2025-05-21 | 55.84 | $17.85 | 493268 |
| 2025-05-20 | 61.72 | $18.39 | 475620 |
| 2025-05-19 | 59.94 | $18.15 | 325500 |
| 2025-05-16 | 60.50 | $18.20 | 435310 |
| 2025-05-15 | 59.43 | $18.05 | 639600 |
| 2025-05-14 | 58.35 | $17.90 | 633200 |
| 2025-05-13 | 58.00 | $17.85 | 671726 |
| 2025-05-12 | 58.85 | $17.94 | 542912 |
| 2025-05-09 | 57.12 | $17.68 | 621237 |
| 2025-05-08 | 60.86 | $18.08 | 903800 |
| 2025-05-07 | 62.31 | $18.23 | 1.3M |
| 2025-05-06 | 64.66 | $18.47 | 1.8M |
| 2025-05-05 | 57.42 | $17.33 | 972212 |
| 2025-05-02 | 55.92 | $17.13 | 949200 |
| 2025-05-01 | 52.83 | $16.74 | 761751 |
| 2025-04-30 | 50.99 | $16.52 | 597203 |
| 2025-04-29 | 52.95 | $16.74 | 569515 |
| 2025-04-28 | 50.48 | $16.44 | 519947 |
| 2025-04-25 | 49.65 | $16.34 | 396531 |
| 2025-04-24 | 48.91 | $16.25 | 568900 |
| 2025-04-23 | 46.68 | $15.98 | 498945 |
| 2025-04-22 | 45.60 | $15.85 | 477900 |
| 2025-04-21 | 44.95 | $15.77 | 455900 |
| 2025-04-17 | 48.63 | $16.30 | 437100 |
| 2025-04-16 | 47.55 | $16.16 | 523000 |
| 2025-04-15 | 50.12 | $16.52 | 364900 |
| 2025-04-14 | 47.73 | $16.20 | 435500 |
| 2025-04-11 | 47.13 | $16.12 | 676319 |
| 2025-04-10 | 46.55 | $16.04 | 700515 |
| 2025-04-09 | 48.06 | $16.28 | 1.1M |
| 2025-04-08 | 37.74 | $14.99 | 1.6M |
| 2025-04-07 | 40.34 | $15.43 | 1.2M |
| 2025-04-04 | 44.80 | $16.10 | 829700 |
| 2025-04-03 | 47.40 | $16.45 | 506300 |
| 2025-04-02 | 54.83 | $17.31 | 536200 |
| 2025-04-01 | 49.88 | $16.74 | 833200 |
| 2025-03-31 | 53.82 | $17.14 | 1.3M |
| 2025-03-28 | 62.20 | $17.86 | 1.0M |
| 2025-03-27 | 62.58 | $17.89 | 841700 |
| 2025-03-26 | 58.42 | $17.38 | 494100 |
| 2025-03-25 | 56.90 | $17.21 | 445900 |
| 2025-03-24 | 57.48 | $17.26 | 760342 |
| 2025-03-21 | 59.23 | $17.41 | 1.0M |
| 2025-03-20 | 59.23 | $17.41 | 710733 |
| 2025-03-19 | 60.89 | $17.56 | 671400 |
| 2025-03-18 | 59.52 | $17.37 | 693600 |
| 2025-03-17 | 60.69 | $17.48 | 530947 |
| 2025-03-14 | 56.81 | $16.95 | 717027 |
| 2025-03-13 | 53.52 | $16.55 | 1.1M |
| 2025-03-12 | 53.43 | $16.54 | 781201 |
| 2025-03-11 | 51.07 | $16.26 | 1.0M |
| 2025-03-10 | 48.69 | $15.99 | 896700 |
| 2025-03-07 | 49.28 | $16.06 | 727200 |
| 2025-03-06 | 47.65 | $15.87 | 1.1M |
| 2025-03-05 | 52.85 | $16.48 | 597500 |
| 2025-03-04 | 52.69 | $16.46 | 879900 |
| 2025-03-03 | 59.88 | $17.20 | 1.7M |
| 2025-02-28 | 63.55 | $17.53 | 1.2M |
| 2025-02-27 | 52.69 | $16.23 | 1.3M |
| 2025-02-26 | 54.11 | $16.35 | 1.3M |
| 2025-02-25 | 45.96 | $15.64 | 1.2M |
| 2025-02-24 | 41.51 | $15.32 | 988944 |
| 2025-02-21 | 35.18 | $14.92 | 822570 |
| 2025-02-20 | 37.29 | $15.14 | 613438 |
| 2025-02-19 | 39.98 | $15.40 | 854700 |
| 2025-02-18 | 41.51 | $15.54 | 552805 |
| 2025-02-14 | 50.60 | $16.23 | 508500 |
| 2025-02-13 | 51.21 | $16.27 | 394900 |
| 2025-02-12 | 50.50 | $16.22 | 407433 |
| 2025-02-11 | 50.08 | $16.19 | 393000 |
| 2025-02-10 | 52.17 | $16.34 | 587100 |
| 2025-02-07 | 48.63 | $16.08 | 662835 |
| 2025-02-06 | 54.04 | $16.45 | 449000 |
| 2025-02-05 | 53.37 | $16.40 | 314100 |
| 2025-02-04 | 51.92 | $16.29 | 326000 |
| 2025-02-03 | 52.77 | $16.35 | 303030 |
| 2025-01-31 | 55.06 | $16.51 | 322958 |
| 2025-01-30 | 59.51 | $16.80 | 413732 |
| 2025-01-29 | 55.76 | $16.48 | 255600 |
| 2025-01-28 | 58.32 | $16.64 | 359200 |
| 2025-01-27 | 56.05 | $16.45 | 346200 |
| 2025-01-24 | 55.80 | $16.43 | 497300 |
| 2025-01-23 | 56.39 | $16.47 | 636106 |
| 2025-01-22 | 53.48 | $16.22 | 444000 |
| 2025-01-21 | 51.89 | $16.09 | 480449 |
| 2025-01-17 | 49.49 | $15.90 | 528800 |
| 2025-01-16 | 44.37 | $15.53 | 398447 |
| 2025-01-15 | 47.06 | $15.75 | 397000 |
| 2025-01-14 | 41.03 | $15.36 | 474517 |
| 2025-01-13 | 41.72 | $15.42 | 435800 |
| 2025-01-10 | 38.59 | $15.23 | 425019 |
| 2025-01-08 | 41.61 | $15.50 | 684400 |
| 2025-01-07 | 41.45 | $15.49 | 595700 |
| 2025-01-06 | 43.74 | $15.69 | 510000 |
| 2025-01-03 | 45.66 | $15.85 | 474800 |
| 2025-01-02 | 47.78 | $16.02 | 411600 |
| 2024-12-31 | 49.31 | $16.14 | 311814 |
| 2024-12-30 | 46.88 | $15.96 | 407936 |
| 2024-12-27 | 50.18 | $16.22 | 481600 |
| 2024-12-26 | 52.34 | $16.38 | 463138 |
| 2024-12-24 | 49.23 | $16.14 | 146700 |
| 2024-12-23 | 48.03 | $16.05 | 484500 |
| 2024-12-20 | 48.15 | $16.06 | 1.0M |
| 2024-12-19 | 48.97 | $16.13 | 819922 |
| 2024-12-18 | 48.85 | $16.12 | 823802 |
| 2024-12-17 | 55.98 | $16.70 | 737127 |
| 2024-12-16 | 56.39 | $16.73 | 433400 |
| 2024-12-13 | 56.52 | $16.74 | 454500 |
| 2024-12-12 | 62.82 | $17.20 | 726500 |
| 2024-12-11 | 62.56 | $17.17 | 549941 |
| 2024-12-10 | 62.40 | $17.15 | 808506 |
| 2024-12-09 | 59.04 | $16.76 | 783511 |
| 2024-12-06 | 57.85 | $16.63 | 622843 |
| 2024-12-05 | 60.02 | $16.80 | 808228 |
| 2024-12-04 | 64.91 | $17.16 | 635900 |
| 2024-12-03 | 62.58 | $16.87 | 402100 |
| 2024-12-02 | 64.11 | $16.98 | 501034 |
| 2024-11-29 | 63.10 | $16.85 | 230100 |
| 2024-11-27 | 63.23 | $16.86 | 258248 |
| 2024-11-26 | 63.15 | $16.85 | 330000 |
| 2024-11-25 | 65.49 | $17.04 | 462200 |
| 2024-11-22 | 63.10 | $16.69 | 590400 |
| 2024-11-21 | 58.49 | $16.10 | 499128 |
| 2024-11-20 | 54.96 | $15.71 | 591600 |
| 2024-11-19 | 63.07 | $16.33 | 443600 |
| 2024-11-18 | 65.28 | $16.48 | 339778 |
| 2024-11-15 | 67.68 | $16.64 | 478000 |
| 2024-11-14 | 67.18 | $16.57 | 541400 |
| 2024-11-13 | 69.99 | $16.76 | 640600 |
| 2024-11-12 | 69.73 | $16.72 | 381400 |
| 2024-11-11 | 69.67 | $16.71 | 617336 |
| 2024-11-08 | 67.44 | $16.35 | 547600 |
| 2024-11-07 | 67.44 | $16.35 | 855944 |
| 2024-11-06 | 66.64 | $16.22 | 1.2M |
| 2024-11-05 | 59.42 | $15.23 | 526434 |
| 2024-11-04 | 56.24 | $14.88 | 683900 |
| 2024-11-01 | 55.00 | $14.75 | 1.1M |
| 2024-10-31 | 56.16 | $14.85 | 1.8M |
| 2024-10-30 | 49.44 | $14.19 | 1.4M |
| 2024-10-29 | 48.41 | $14.10 | 621316 |
| 2024-10-28 | 56.10 | $14.74 | 434117 |
| 2024-10-25 | 53.81 | $14.53 | 351015 |
| 2024-10-24 | 53.59 | $14.51 | 553238 |
| 2024-10-23 | 51.86 | $14.35 | 447700 |
| 2024-10-22 | 51.65 | $14.33 | 751300 |
| 2024-10-21 | 51.44 | $14.31 | 558100 |
| 2024-10-18 | 55.47 | $14.67 | 861700 |
| 2024-10-17 | 54.34 | $14.55 | 899600 |
| 2024-10-16 | 56.38 | $14.73 | 520711 |
| 2024-10-15 | 54.20 | $14.49 | 518500 |
| 2024-10-14 | 49.28 | $14.00 | 836600 |
| 2024-10-11 | 44.16 | $13.56 | 430210 |
| 2024-10-10 | 44.16 | $13.56 | 424403 |
| 2024-10-09 | 47.50 | $13.90 | 397000 |
| 2024-10-08 | 49.06 | $14.05 | 257500 |
| 2024-10-07 | 49.68 | $14.11 | 742502 |
| 2024-10-04 | 53.99 | $14.51 | 435530 |
| 2024-10-03 | 53.32 | $14.44 | 929300 |
| 2024-10-02 | 57.30 | $14.79 | 547400 |
| 2024-10-01 | 54.63 | $14.50 | 786400 |
| 2024-09-30 | 52.39 | $14.27 | 616428 |
| 2024-09-27 | 52.82 | $14.31 | 528333 |
| 2024-09-26 | 56.70 | $14.66 | 550249 |
| 2024-09-25 | 54.90 | $14.46 | 1.1M |
| 2024-09-24 | 59.99 | $14.89 | 839044 |
| 2024-09-23 | 59.24 | $14.80 | 796100 |
| 2024-09-20 | 59.71 | $14.84 | 813000 |
| 2024-09-19 | 60.87 | $14.94 | 596700 |
| 2024-09-18 | 55.47 | $14.28 | 408322 |
| 2024-09-17 | 58.00 | $14.50 | 384740 |
| 2024-09-16 | 57.50 | $14.44 | 504231 |
| 2024-09-13 | 54.93 | $14.14 | 444600 |
| 2024-09-12 | 51.00 | $13.72 | 562300 |
| 2024-09-11 | 50.01 | $13.62 | 457030 |
| 2024-09-10 | 50.89 | $13.71 | 400718 |
| 2024-09-09 | 53.56 | $13.98 | 676200 |
| 2024-09-06 | 52.69 | $13.88 | 586400 |
| 2024-09-05 | 56.10 | $14.22 | 722000 |
| 2024-09-04 | 54.11 | $13.98 | 685704 |
| 2024-09-03 | 55.00 | $14.07 | 879212 |
| 2024-08-30 | 57.70 | $14.34 | 551600 |
| 2024-08-29 | 57.03 | $14.25 | 711900 |
| 2024-08-28 | 54.37 | $13.90 | 546900 |
| 2024-08-27 | 55.39 | $14.01 | 614920 |
| 2024-08-26 | 62.08 | $14.67 | 484700 |
| 2024-08-23 | 60.92 | $14.50 | 437408 |
| 2024-08-22 | 57.53 | $14.03 | 435026 |
| 2024-08-21 | 58.77 | $14.15 | 542600 |
| 2024-08-20 | 55.10 | $13.67 | 579200 |
| 2024-08-19 | 56.69 | $13.83 | 441600 |
| 2024-08-16 | 56.39 | $13.79 | 501548 |
| 2024-08-15 | 57.05 | $13.86 | 794908 |
| 2024-08-14 | 51.35 | $13.12 | 467300 |
| 2024-08-13 | 52.24 | $13.22 | 604500 |
| 2024-08-12 | 50.36 | $12.99 | 653258 |
| 2024-08-09 | 55.11 | $13.52 | 521500 |
| 2024-08-08 | 51.59 | $13.09 | 602700 |
| 2024-08-07 | 50.30 | $12.94 | 934459 |
| 2024-08-06 | 54.44 | $13.39 | 1.0M |
| 2024-08-05 | 53.71 | $13.30 | 891200 |
| 2024-08-02 | 56.26 | $13.57 | 1.0M |
| 2024-08-01 | 66.73 | $14.51 | 1.8M |
| 2024-07-31 | 58.35 | $13.44 | 1.6M |
| 2024-07-30 | 55.78 | $13.18 | 788648 |
| 2024-07-29 | 51.87 | $12.82 | 759812 |
| 2024-07-26 | 54.81 | $13.05 | 723300 |
| 2024-07-25 | 52.12 | $12.81 | 557800 |
| 2024-07-24 | 51.43 | $12.75 | 694108 |
| 2024-07-23 | 55.06 | $13.04 | 796600 |
| 2024-07-22 | 57.03 | $13.19 | 710188 |
| 2024-07-19 | 58.09 | $13.27 | 967438 |
| 2024-07-18 | 56.66 | $13.12 | 1.3M |
| 2024-07-17 | 61.73 | $13.50 | 1.4M |
| 2024-07-16 | 64.32 | $13.68 | 1.5M |
| 2024-07-15 | 62.67 | $13.48 | 1.8M |
| 2024-07-12 | 58.46 | $13.02 | 960677 |
| 2024-07-11 | 56.86 | $12.86 | 1.5M |
| 2024-07-10 | 54.89 | $12.67 | 869095 |
| 2024-07-09 | 55.52 | $12.72 | 1.2M |
| 2024-07-08 | 60.42 | $13.09 | 1.9M |
| 2024-07-05 | 61.97 | $13.20 | 761863 |
| 2024-07-03 | 60.75 | $13.06 | 534825 |
| 2024-07-02 | 61.69 | $13.13 | 933692 |
| 2024-07-01 | 59.58 | $12.88 | 1.3M |
| 2024-06-28 | 58.27 | $12.73 | 9.9M |
| 2024-06-27 | 53.92 | $12.27 | 1.6M |
| 2024-06-26 | 51.52 | $12.04 | 1.5M |
| 2024-06-25 | 48.05 | $11.73 | 2.0M |
| 2024-06-24 | 52.92 | $12.15 | 1.9M |
| 2024-06-21 | 51.13 | $11.99 | 2.1M |
| 2024-06-20 | 45.59 | $11.54 | 1.3M |
| 2024-06-18 | 45.70 | $11.55 | 1.3M |
| 2024-06-17 | 43.78 | $11.40 | 1.5M |
| 2024-06-14 | 42.10 | $11.27 | 1.4M |
| 2024-06-13 | 44.13 | $11.48 | 837907 |
| 2024-06-12 | 43.13 | $11.40 | 1.2M |
| 2024-06-11 | 39.29 | $11.10 | 900239 |
| 2024-06-10 | 38.23 | $11.02 | 1.0M |
| 2024-06-07 | 39.80 | $11.21 | 1.0M |
| 2024-06-06 | 40.80 | $11.33 | 852594 |
| 2024-06-05 | 41.29 | $11.39 | 954708 |
| 2024-06-04 | 38.71 | $11.17 | 844718 |
| 2024-06-03 | 40.00 | $11.34 | 833966 |
| 2024-05-31 | 41.15 | $11.49 | 1.1M |
| 2024-05-30 | 40.94 | $11.47 | 1.0M |
| 2024-05-29 | 42.56 | $11.69 | 1.3M |
| 2024-05-28 | 40.84 | $11.52 | 1.8M |
| 2024-05-24 | 36.92 | $11.15 | 1.7M |
| 2024-05-23 | 31.31 | $10.67 | 961108 |
| 2024-05-22 | 32.22 | $10.83 | 1.0M |
| 2024-05-21 | 31.87 | $10.80 | 4.2M |
| 2024-05-20 | 33.23 | $11.05 | 966915 |
| 2024-05-17 | 34.01 | $11.19 | 992635 |
| 2024-05-16 | 33.27 | $11.12 | 830225 |
| 2024-05-15 | 34.04 | $11.27 | 1.2M |
| 2024-05-14 | 35.40 | $11.53 | 1.2M |
| 2024-05-13 | 32.55 | $11.24 | 1.6M |
| 2024-05-10 | 33.13 | $11.36 | 956083 |
| 2024-05-09 | 32.18 | $11.26 | 977859 |
| 2024-05-08 | 31.90 | $11.23 | 1.7M |
| 2024-05-07 | 33.05 | $11.50 | 1.7M |
| 2024-05-06 | 35.28 | $12.00 | 1.9M |
| 2024-05-03 | 31.69 | $11.59 | 2.8M |
| 2024-05-02 | 32.10 | $11.69 | 9.7M |
| 2024-05-01 | 50.78 | $14.66 | 1.4M |
| 2024-04-30 | 47.56 | $14.33 | 1.2M |
| 2024-04-29 | 49.33 | $14.52 | 1.6M |
| 2024-04-26 | 48.07 | $14.39 | 967569 |
| 2024-04-25 | 48.42 | $14.43 | 1.1M |
| 2024-04-24 | 46.77 | $14.25 | 1.7M |
| 2024-04-23 | 54.11 | $15.05 | 1.3M |
| 2024-04-22 | 47.89 | $14.41 | 1.0M |
| 2024-04-19 | 44.55 | $14.11 | 1.1M |
| 2024-04-18 | 48.71 | $14.53 | 598449 |
| 2024-04-17 | 49.12 | $14.57 | 923157 |
| 2024-04-16 | 47.31 | $14.40 | 688550 |
| 2024-04-15 | 49.79 | $14.65 | 701756 |
| 2024-04-12 | 48.03 | $14.48 | 736126 |
| 2024-04-11 | 54.66 | $15.10 | 785416 |
| 2024-04-10 | 55.84 | $15.20 | 979868 |
| 2024-04-09 | 56.30 | $15.24 | 963179 |
| 2024-04-08 | 53.66 | $14.95 | 512193 |
| 2024-04-05 | 53.20 | $14.90 | 951494 |
| 2024-04-04 | 52.66 | $14.84 | 751784 |
| 2024-04-03 | 57.83 | $15.33 | 848844 |
| 2024-04-02 | 60.37 | $15.55 | 720198 |
| 2024-04-01 | 62.37 | $15.72 | 907614 |
| 2024-03-28 | 63.19 | $15.79 | 1.2M |
| 2024-03-27 | 62.25 | $15.65 | 1.0M |
| 2024-03-26 | 55.87 | $14.82 | 930705 |
| 2024-03-25 | 59.80 | $15.16 | 829961 |
| 2024-03-22 | 61.62 | $15.31 | 1.3M |
| 2024-03-21 | 61.62 | $15.31 | 1.0M |
| 2024-03-20 | 61.05 | $15.23 | 1.4M |
| 2024-03-19 | 60.14 | $15.10 | 941780 |
| 2024-03-18 | 59.58 | $15.02 | 1.0M |
| 2024-03-15 | 56.26 | $14.56 | 1.2M |
| 2024-03-14 | 54.17 | $14.29 | 2.0M |
| 2024-03-13 | 60.04 | $14.87 | 995020 |
| 2024-03-12 | 58.50 | $14.66 | 858504 |
| 2024-03-11 | 60.51 | $14.85 | 857902 |
| 2024-03-08 | 59.89 | $14.76 | 1.1M |
| 2024-03-07 | 59.69 | $14.73 | 1.3M |
| 2024-03-06 | 52.61 | $13.79 | 646993 |
| 2024-03-05 | 52.71 | $13.80 | 804921 |
| 2024-03-04 | 50.45 | $13.53 | 743649 |
| 2024-03-01 | 51.93 | $13.70 | 1.1M |
| 2024-02-29 | 52.71 | $13.79 | 918954 |
| 2024-02-28 | 50.92 | $13.56 | 874869 |
| 2024-02-27 | 51.57 | $13.64 | 1.3M |
| 2024-02-26 | 47.71 | $13.15 | 1.4M |
| 2024-02-23 | 50.11 | $13.46 | 2.2M |
| 2024-02-22 | 45.77 | $12.94 | 3.4M |
| 2024-02-21 | 61.63 | $14.56 | 2.6M |
| 2024-02-20 | 59.66 | $14.32 | 1.7M |
| 2024-02-16 | 58.65 | $14.20 | 1.8M |
| 2024-02-15 | 54.12 | $13.70 | 913153 |
| 2024-02-14 | 51.50 | $13.44 | 989976 |
| 2024-02-13 | 48.48 | $13.16 | 931542 |
| 2024-02-12 | 54.33 | $13.67 | 660167 |
| 2024-02-09 | 51.26 | $13.39 | 644931 |
| 2024-02-08 | 50.81 | $13.35 | 656980 |
| 2024-02-07 | 48.92 | $13.18 | 719648 |
| 2024-02-06 | 47.79 | $13.08 | 748894 |
| 2024-02-05 | 43.92 | $12.75 | 919841 |
| 2024-02-02 | 50.25 | $13.34 | 718692 |
| 2024-02-01 | 52.69 | $13.54 | 1.9M |
| 2024-01-31 | 47.47 | $13.11 | 1.4M |
| 2024-01-30 | 48.78 | $13.22 | 1.1M |
| 2024-01-29 | 52.13 | $13.49 | 671260 |
| 2024-01-26 | 48.79 | $13.22 | 569902 |
| 2024-01-25 | 48.03 | $13.16 | 560812 |
| 2024-01-24 | 47.40 | $13.11 | 860145 |
| 2024-01-23 | 49.43 | $13.29 | 818183 |
| 2024-01-22 | 50.57 | $13.39 | 720854 |
| 2024-01-19 | 47.70 | $13.14 | 977222 |
| 2024-01-18 | 46.41 | $13.03 | 944396 |
| 2024-01-17 | 44.50 | $12.87 | 890522 |
| 2024-01-16 | 45.76 | $13.00 | 1.4M |
| 2024-01-12 | 48.24 | $13.25 | 1.6M |
| 2024-01-11 | 49.57 | $13.38 | 1.1M |
| 2024-01-10 | 50.90 | $13.51 | 869633 |
| 2024-01-09 | 51.72 | $13.59 | 858965 |
| 2024-01-08 | 52.82 | $13.70 | 750222 |
| 2024-01-05 | 50.26 | $13.42 | 747429 |
| 2024-01-04 | 48.35 | $13.22 | 2.2M |
| 2024-01-03 | 45.48 | $12.93 | 1.9M |
| 2024-01-02 | 57.81 | $14.10 | 1.5M |
| 2023-12-29 | 59.92 | $14.26 | 820573 |
| 2023-12-28 | 61.94 | $14.41 | 916331 |
| 2023-12-27 | 59.25 | $14.10 | 658470 |
| 2023-12-26 | 61.51 | $14.27 | 1.6M |
| 2023-12-22 | 61.26 | $14.24 | 588187 |
| 2023-12-21 | 60.62 | $14.16 | 1.2M |
| 2023-12-20 | 58.32 | $13.88 | 895408 |
| 2023-12-19 | 64.88 | $14.39 | 1.2M |
| 2023-12-18 | 62.53 | $14.09 | 1.8M |
| 2023-12-15 | 62.20 | $14.05 | 1.8M |
| 2023-12-14 | 61.34 | $13.94 | 1.3M |
| 2023-12-13 | 60.07 | $13.78 | 2.8M |
| 2023-12-12 | 51.62 | $12.88 | 986029 |
| 2023-12-11 | 52.92 | $12.99 | 704663 |
| 2023-12-08 | 50.78 | $12.79 | 796385 |
| 2023-12-07 | 51.45 | $12.85 | 1.1M |
| 2023-12-06 | 54.27 | $13.10 | 1.1M |
| 2023-12-05 | 54.50 | $13.12 | 1.5M |
| 2023-12-04 | 63.61 | $13.84 | 1.1M |
| 2023-12-01 | 62.36 | $13.69 | 838630 |
| 2023-11-30 | 57.37 | $13.15 | 1.1M |
| 2023-11-29 | 60.03 | $13.34 | 812597 |
| 2023-11-28 | 57.68 | $13.10 | 633523 |
| 2023-11-27 | 61.10 | $13.34 | 1.2M |
| 2023-11-24 | 62.27 | $13.42 | 522980 |
| 2023-11-22 | 60.28 | $13.20 | 1.5M |
| 2023-11-21 | 57.58 | $12.92 | 1.8M |
| 2023-11-20 | 55.75 | $12.74 | 1.4M |
| 2023-11-17 | 53.63 | $12.54 | 1.1M |
| 2023-11-16 | 51.99 | $12.39 | 1.2M |
| 2023-11-15 | 51.99 | $12.39 | 1.0M |
| 2023-11-14 | 52.10 | $12.40 | 1.4M |
| 2023-11-13 | 39.34 | $11.36 | 1.1M |
| 2023-11-10 | 39.19 | $11.35 | 783705 |
| 2023-11-09 | 40.22 | $11.46 | 1.2M |
| 2023-11-08 | 40.58 | $11.50 | 848952 |
| 2023-11-07 | 41.48 | $11.60 | 928603 |
| 2023-11-06 | 40.61 | $11.53 | 1.4M |
| 2023-11-03 | 42.87 | $11.79 | 1.4M |
| 2023-11-02 | 41.56 | $11.68 | 1.8M |
| 2023-11-01 | 31.39 | $10.93 | 2.9M |
| 2023-10-31 | 34.85 | $11.38 | 1.5M |
| 2023-10-30 | 31.17 | $11.15 | 986522 |
| 2023-10-27 | 28.67 | $11.00 | 932527 |
| 2023-10-26 | 30.79 | $11.30 | 3.1M |
| 2023-10-25 | 27.39 | $11.10 | 815029 |
| 2023-10-24 | 28.18 | $11.22 | 1.2M |
| 2023-10-23 | 27.68 | $11.19 | 942999 |
| 2023-10-20 | 28.43 | $11.31 | 1.4M |
| 2023-10-19 | 28.43 | $11.31 | 1.1M |
| 2023-10-18 | 28.43 | $11.31 | 1.4M |
| 2023-10-17 | 30.93 | $11.73 | 1.5M |
| 2023-10-16 | 30.09 | $11.67 | 1.2M |
| 2023-10-13 | 23.99 | $11.25 | 1.1M |
| 2023-10-12 | 21.83 | $11.11 | 1.1M |
| 2023-10-11 | 23.91 | $11.56 | 913713 |
| 2023-10-10 | 26.11 | $11.98 | 1.8M |
| 2023-10-09 | 21.01 | $11.67 | 1.1M |
| 2023-10-06 | 21.06 | $11.68 | 1.2M |
| 2023-10-05 | 20.09 | $11.62 | 1.1M |
| 2023-10-04 | 21.24 | $11.90 | 2.2M |
| 2023-10-03 | 21.62 | $11.99 | 1.7M |
| 2023-10-02 | 21.91 | $12.06 | 1.2M |
| 2023-09-29 | 24.23 | $12.59 | 986645 |
| 2023-09-28 | 24.32 | $12.61 | 1.5M |
| 2023-09-27 | 22.21 | $12.46 | 2.9M |
| 2023-09-26 | 22.37 | $12.50 | 1.8M |
| 2023-09-25 | 23.78 | $12.85 | 2.0M |
| 2023-09-22 | 24.57 | $13.04 | 2.7M |
| 2023-09-21 | 25.61 | $13.28 | 1.9M |
| 2023-09-20 | 26.17 | $13.41 | 2.5M |
| 2023-09-19 | 26.34 | $13.45 | 2.0M |
| 2023-09-18 | 25.54 | $13.38 | 1.5M |
| 2023-09-15 | 26.60 | $13.65 | 1.4M |
| 2023-09-14 | 27.20 | $13.80 | 1.1M |
| 2023-09-13 | 25.07 | $13.60 | 1.2M |
| 2023-09-12 | 23.47 | $13.45 | 1.6M |
| 2023-09-11 | 24.25 | $13.69 | 1.2M |
| 2023-09-08 | 24.35 | $13.72 | 1.1M |
| 2023-09-07 | 24.44 | $13.75 | 1.5M |
| 2023-09-06 | 26.15 | $14.29 | 1.2M |
| 2023-09-05 | 26.50 | $14.40 | 1.1M |
| 2023-09-01 | 28.03 | $14.86 | 931600 |
| 2023-08-31 | 28.67 | $15.05 | 1.4M |
| 2023-08-30 | 28.67 | $15.05 | 1.8M |
| 2023-08-29 | 25.83 | $14.70 | 1.1M |
| 2023-08-28 | 24.94 | $14.59 | 1.1M |
| 2023-08-25 | 23.26 | $14.38 | 1.1M |
| 2023-08-24 | 22.87 | $14.33 | 1.1M |
| 2023-08-23 | 23.69 | $14.69 | 1.7M |
| 2023-08-22 | 21.22 | $14.36 | 947200 |
| 2023-08-21 | 21.46 | $14.48 | 1.0M |
| 2023-08-18 | 20.03 | $14.28 | 1.4M |
| 2023-08-17 | 20.12 | $14.33 | 1.1M |
| 2023-08-16 | 20.61 | $14.62 | 1.1M |
| 2023-08-15 | 21.05 | $14.88 | 1.3M |
| 2023-08-14 | 21.52 | $15.16 | 1.5M |
| 2023-08-11 | 21.35 | $15.13 | 2.0M |
| 2023-08-10 | 16.97 | $14.40 | 2.5M |
| 2023-08-09 | 16.97 | $14.40 | 1.9M |
| 2023-08-08 | 17.52 | $14.85 | 2.1M |
| 2023-08-07 | 18.19 | $15.40 | 2.4M |
| 2023-08-04 | 19.06 | $16.09 | 3.3M |
| 2023-08-03 | 19.01 | $16.08 | 8.1M |
| 2023-08-02 | 14.27 | $15.20 | 20.5M |
| 2023-08-01 | 43.53 | $25.83 | 902300 |
| 2023-07-31 | 43.85 | $25.87 | 649900 |
| 2023-07-28 | 43.25 | $25.81 | 370200 |
| 2023-07-27 | 40.96 | $25.58 | 510100 |
| 2023-07-26 | 44.76 | $26.09 | 400600 |
| 2023-07-25 | 44.76 | $26.09 | 524500 |
| 2023-07-24 | 46.20 | $26.28 | 437400 |
| 2023-07-21 | 48.88 | $26.62 | 327800 |
| 2023-07-20 | 46.09 | $26.30 | 319300 |
| 2023-07-19 | 48.20 | $26.57 | 377100 |
| 2023-07-18 | 46.38 | $26.36 | 484600 |
| 2023-07-17 | 48.70 | $26.66 | 492500 |
| 2023-07-14 | 50.62 | $26.90 | 303500 |
| 2023-07-13 | 56.72 | $27.59 | 259500 |
| 2023-07-12 | 55.31 | $27.40 | 272400 |
| 2023-07-11 | 53.25 | $27.13 | 323500 |
| 2023-07-10 | 52.41 | $27.02 | 498500 |
| 2023-07-07 | 49.90 | $26.70 | 382300 |
| 2023-07-06 | 50.05 | $26.72 | 942200 |
| 2023-07-05 | 51.51 | $26.91 | 536600 |
| 2023-07-03 | 50.72 | $26.80 | 141800 |
| 2023-06-30 | 52.65 | $27.06 | 446900 |
| 2023-06-29 | 44.66 | $26.02 | 306900 |
| 2023-06-28 | 42.35 | $25.76 | 418800 |
| 2023-06-27 | 42.42 | $25.77 | 308000 |
| 2023-06-26 | 43.88 | $26.00 | 287900 |
| 2023-06-23 | 42.65 | $25.85 | 463000 |
| 2023-06-22 | 43.13 | $25.93 | 261700 |
| 2023-06-21 | 42.67 | $25.87 | 443400 |
| 2023-06-20 | 43.56 | $26.03 | 376500 |
| 2023-06-16 | 46.74 | $26.58 | 352900 |
| 2023-06-15 | 46.80 | $26.59 | 355500 |
| 2023-06-14 | 44.88 | $26.30 | 592500 |
| 2023-06-13 | 47.34 | $26.74 | 494900 |
| 2023-06-12 | 49.75 | $27.15 | 454500 |
| 2023-06-09 | 48.16 | $26.89 | 385100 |
| 2023-06-08 | 48.27 | $26.91 | 632000 |
| 2023-06-07 | 49.97 | $27.22 | 891400 |
| 2023-06-06 | 46.25 | $26.58 | 883200 |
| 2023-06-05 | 41.11 | $25.79 | 754500 |
| 2023-06-02 | 38.42 | $25.41 | 701200 |
| 2023-06-01 | 32.57 | $24.65 | 694900 |
| 2023-05-31 | 33.28 | $24.83 | 1.5M |
| 2023-05-30 | 25.36 | $23.91 | 717200 |
| 2023-05-26 | 24.05 | $23.77 | 641600 |
| 2023-05-25 | 25.57 | $24.27 | 1.0M |
| 2023-05-24 | 26.32 | $24.51 | 998700 |
| 2023-05-23 | 28.67 | $25.21 | 663300 |
| 2023-05-22 | 31.66 | $25.99 | 852100 |
| 2023-05-19 | 33.32 | $26.38 | 861700 |
| 2023-05-18 | 36.62 | $27.09 | 1.1M |
| 2023-05-17 | 39.44 | $27.63 | 559200 |
| 2023-05-16 | 41.17 | $27.94 | 454100 |
| 2023-05-15 | 44.33 | $28.47 | 445900 |
| 2023-05-12 | 42.84 | $28.28 | 581800 |
| 2023-05-11 | 40.69 | $28.01 | 384700 |
| 2023-05-10 | 41.18 | $28.10 | 750500 |
| 2023-05-09 | 35.43 | $27.40 | 1.2M |
| 2023-05-08 | 39.23 | $28.13 | 564700 |
| 2023-05-05 | 39.62 | $28.20 | 632500 |
| 2023-05-04 | 43.78 | $28.91 | 745600 |
| 2023-05-03 | 51.28 | $29.95 | 765200 |
| 2023-05-02 | 54.07 | $30.28 | 637000 |
| 2023-05-01 | 57.59 | $30.67 | 669600 |
| 2023-04-28 | 57.86 | $30.70 | 576200 |
| 2023-04-27 | 62.81 | $31.22 | 551200 |
| 2023-04-26 | 59.38 | $30.68 | 491800 |
| 2023-04-25 | 58.58 | $30.56 | 359000 |
| 2023-04-24 | 60.77 | $30.79 | 246700 |
| 2023-04-21 | 62.31 | $30.95 | 421000 |
| 2023-04-20 | 59.96 | $30.56 | 302100 |
| 2023-04-19 | 58.77 | $30.37 | 333300 |
| 2023-04-18 | 59.30 | $30.43 | 352700 |
| 2023-04-17 | 59.12 | $30.40 | 324900 |
| 2023-04-14 | 56.21 | $29.91 | 393200 |
| 2023-04-13 | 58.98 | $30.25 | 488400 |
| 2023-04-12 | 58.75 | $30.21 | 381000 |
| 2023-04-11 | 61.34 | $30.53 | 297800 |
| 2023-04-10 | 57.75 | $29.88 | 426000 |
| 2023-04-06 | 55.26 | $29.47 | 418600 |
| 2023-04-05 | 58.12 | $29.83 | 784400 |
| 2023-04-04 | 61.83 | $30.27 | 527200 |
| 2023-04-03 | 62.17 | $30.31 | 408700 |
| 2023-03-31 | 62.17 | $30.31 | 563700 |
| 2023-03-30 | 57.91 | $29.50 | 548900 |
| 2023-03-29 | 53.41 | $28.77 | 306800 |
| 2023-03-28 | 51.73 | $28.52 | 562600 |
| 2023-03-27 | 49.66 | $28.22 | 357600 |
| 2023-03-24 | 49.32 | $28.17 | 363400 |
| 2023-03-23 | 48.72 | $28.08 | 446500 |
| 2023-03-22 | 47.74 | $27.93 | 380500 |
| 2023-03-21 | 52.91 | $28.74 | 393500 |
| 2023-03-20 | 47.88 | $27.98 | 337400 |
| 2023-03-17 | 46.74 | $27.82 | 412700 |
| 2023-03-16 | 51.26 | $28.50 | 400100 |
| 2023-03-15 | 48.55 | $28.11 | 454600 |
| 2023-03-14 | 49.56 | $28.26 | 388700 |
| 2023-03-13 | 41.39 | $27.20 | 320500 |
| 2023-03-10 | 42.00 | $27.30 | 352800 |
| 2023-03-09 | 47.74 | $28.16 | 279300 |
| 2023-03-08 | 51.65 | $28.66 | 311900 |
| 2023-03-07 | 49.37 | $28.37 | 498900 |
| 2023-03-06 | 50.78 | $28.55 | 322800 |
| 2023-03-03 | 52.69 | $28.79 | 481900 |
| 2023-03-02 | 48.13 | $28.20 | 363000 |
| 2023-03-01 | 47.32 | $28.10 | 536400 |
| 2023-02-28 | 46.35 | $27.98 | 619900 |
| 2023-02-27 | 48.98 | $28.35 | 523000 |
| 2023-02-24 | 46.00 | $27.97 | 518200 |
| 2023-02-23 | 44.79 | $27.82 | 795400 |
| 2023-02-22 | 44.47 | $27.78 | 1.0M |
| 2023-02-21 | 45.65 | $27.97 | 686100 |
| 2023-02-17 | 50.59 | $28.71 | 444800 |
| 2023-02-16 | 54.95 | $29.28 | 418000 |
| 2023-02-15 | 56.74 | $29.50 | 380800 |
| 2023-02-14 | 53.95 | $29.07 | 407700 |
| 2023-02-13 | 52.11 | $28.80 | 365300 |
| 2023-02-10 | 50.44 | $28.56 | 492900 |
| 2023-02-09 | 49.89 | $28.48 | 353900 |
| 2023-02-08 | 51.32 | $28.69 | 334000 |
| 2023-02-07 | 51.58 | $28.73 | 504900 |
| 2023-02-06 | 49.97 | $28.47 | 496700 |
| 2023-02-03 | 54.63 | $29.17 | 404000 |
| 2023-02-02 | 59.85 | $29.86 | 338100 |
| 2023-02-01 | 58.02 | $29.53 | 415200 |
| 2023-01-31 | 56.07 | $29.19 | 426000 |
| 2023-01-30 | 52.96 | $28.68 | 383500 |
| 2023-01-27 | 54.92 | $28.95 | 741300 |
| 2023-01-26 | 49.01 | $28.06 | 329400 |
| 2023-01-25 | 48.14 | $27.94 | 405900 |
| 2023-01-24 | 45.64 | $27.60 | 367400 |
| 2023-01-23 | 48.37 | $28.02 | 691800 |
| 2023-01-20 | 43.21 | $27.35 | 1.8M |
| 2023-01-19 | 43.34 | $27.37 | 295100 |
| 2023-01-18 | 48.07 | $28.10 | 469500 |
| 2023-01-17 | 49.70 | $28.33 | 382600 |
| 2023-01-13 | 49.20 | $28.26 | 382300 |
| 2023-01-12 | 47.22 | $27.98 | 669000 |
| 2023-01-11 | 48.31 | $28.15 | 673600 |
| 2023-01-10 | 45.73 | $27.78 | 285800 |
| 2023-01-09 | 42.25 | $27.31 | 906700 |
| 2023-01-06 | 38.07 | $26.79 | 826700 |
| 2023-01-05 | 37.83 | $26.76 | 756000 |
| 2023-01-04 | 40.98 | $27.37 | 488100 |
| 2023-01-03 | 41.46 | $27.46 | 582300 |
| 2022-12-30 | 40.34 | $27.31 | 354800 |
| 2022-12-29 | 39.84 | $27.24 | 313200 |
| 2022-12-28 | 34.63 | $26.55 | 348100 |
| 2022-12-27 | 35.09 | $26.66 | 325400 |
| 2022-12-23 | 35.54 | $26.77 | 265200 |
| 2022-12-22 | 36.05 | $26.90 | 318800 |
| 2022-12-21 | 38.04 | $27.39 | 413900 |
| 2022-12-20 | 34.62 | $26.90 | 729100 |
| 2022-12-19 | 32.97 | $26.67 | 453300 |
| 2022-12-16 | 34.03 | $26.97 | 1.0M |
| 2022-12-15 | 34.82 | $27.19 | 683500 |
| 2022-12-14 | 38.15 | $28.07 | 460000 |
| 2022-12-13 | 39.97 | $28.51 | 927300 |
| 2022-12-12 | 45.01 | $29.60 | 227200 |
| 2022-12-09 | 44.21 | $29.47 | 407100 |
| 2022-12-08 | 44.73 | $29.58 | 341500 |
| 2022-12-07 | 43.47 | $29.36 | 481200 |
| 2022-12-06 | 44.98 | $29.70 | 331800 |
| 2022-12-05 | 46.20 | $29.97 | 506600 |
| 2022-12-02 | 51.21 | $31.00 | 276300 |
| 2022-12-01 | 48.91 | $30.55 | 749200 |
| 2022-11-30 | 48.18 | $30.41 | 476300 |
| 2022-11-29 | 44.40 | $29.70 | 431000 |
| 2022-11-28 | 44.13 | $29.65 | 633300 |
| 2022-11-25 | 49.43 | $30.80 | 373700 |
| 2022-11-23 | 49.28 | $30.77 | 329200 |
| 2022-11-22 | 50.18 | $30.96 | 483500 |
| 2022-11-21 | 48.34 | $30.57 | 272600 |
| 2022-11-18 | 49.41 | $30.81 | 474300 |
| 2022-11-17 | 47.99 | $30.50 | 285900 |
| 2022-11-16 | 51.33 | $31.26 | 375100 |
| 2022-11-15 | 50.64 | $31.10 | 624900 |
| 2022-11-14 | 54.03 | $31.85 | 755300 |
| 2022-11-11 | 52.59 | $31.49 | 365500 |
| 2022-11-10 | 52.72 | $31.52 | 560700 |
| 2022-11-09 | 45.76 | $29.90 | 512100 |
| 2022-11-08 | 47.19 | $30.25 | 598700 |
| 2022-11-07 | 47.27 | $30.27 | 614000 |
| 2022-11-04 | 47.22 | $30.26 | 832400 |
| 2022-11-03 | 48.26 | $30.54 | 623900 |
| 2022-11-02 | 49.24 | $30.81 | 698400 |
| 2022-11-01 | 52.33 | $31.63 | 618300 |
| 2022-10-31 | 53.70 | $31.98 | 815500 |
| 2022-10-28 | 52.28 | $31.56 | 1.3M |
| 2022-10-27 | 49.62 | $30.80 | 1.3M |
| 2022-10-26 | 46.50 | $29.96 | 1.8M |
| 2022-10-25 | 55.49 | $32.27 | 1.4M |
| 2022-10-24 | 56.85 | $32.57 | 1.0M |
| 2022-10-21 | 53.11 | $31.54 | 1.2M |
| 2022-10-20 | 50.71 | $30.93 | 464100 |
| 2022-10-19 | 54.44 | $31.79 | 549300 |
| 2022-10-18 | 56.94 | $32.33 | 660300 |
| 2022-10-17 | 51.71 | $30.99 | 457700 |
| 2022-10-14 | 47.31 | $30.02 | 452600 |
| 2022-10-13 | 48.17 | $30.22 | 804400 |
| 2022-10-12 | 47.90 | $30.16 | 372600 |
| 2022-10-11 | 47.25 | $30.01 | 819100 |
| 2022-10-10 | 46.78 | $29.90 | 698900 |
| 2022-10-07 | 43.88 | $29.22 | 530300 |
| 2022-10-06 | 48.13 | $30.38 | 817200 |
| 2022-10-05 | 49.31 | $30.68 | 377300 |
| 2022-10-04 | 48.11 | $30.38 | 1.0M |
| 2022-10-03 | 41.66 | $28.91 | 543900 |
| 2022-09-30 | 36.96 | $27.98 | 709500 |
| 2022-09-29 | 39.02 | $28.62 | 698200 |
| 2022-09-28 | 42.64 | $29.65 | 731500 |
| 2022-09-27 | 37.96 | $28.77 | 829800 |
| 2022-09-26 | 38.85 | $29.03 | 660300 |
| 2022-09-23 | 41.75 | $29.84 | 845300 |
| 2022-09-22 | 44.22 | $30.48 | 619800 |
| 2022-09-21 | 50.04 | $31.80 | 639900 |
| 2022-09-20 | 51.55 | $32.11 | 525400 |
| 2022-09-19 | 54.59 | $32.71 | 599000 |
| 2022-09-16 | 52.60 | $32.26 | 893200 |
| 2022-09-15 | 56.51 | $33.01 | 852000 |
| 2022-09-14 | 57.66 | $33.22 | 1.4M |
| 2022-09-13 | 55.41 | $32.67 | 4.0M |
| 2022-09-12 | 65.40 | $34.34 | 798800 |
| 2022-09-09 | 65.94 | $34.42 | 694300 |
| 2022-09-08 | 62.19 | $33.41 | 793200 |
| 2022-09-07 | 60.81 | $33.07 | 483100 |
| 2022-09-06 | 54.61 | $31.73 | 248300 |
| 2022-09-02 | 53.52 | $31.52 | 401500 |
| 2022-09-01 | 50.89 | $31.03 | 320200 |
| 2022-08-31 | 53.22 | $31.43 | 512500 |
| 2022-08-30 | 49.36 | $30.73 | 493900 |
| 2022-08-29 | 54.02 | $31.50 | 522800 |
| 2022-08-26 | 53.86 | $31.47 | 403900 |
| 2022-08-25 | 61.57 | $32.60 | 306200 |
| 2022-08-24 | 62.94 | $32.78 | 473500 |
| 2022-08-23 | 62.76 | $32.74 | 525600 |
| 2022-08-22 | 63.98 | $32.91 | 605200 |
| 2022-08-19 | 64.33 | $32.96 | 655200 |
| 2022-08-18 | 63.50 | $32.74 | 417500 |
| 2022-08-17 | 60.99 | $32.10 | 431000 |
| 2022-08-16 | 62.39 | $32.32 | 276000 |
| 2022-08-15 | 62.09 | $32.24 | 452500 |
| 2022-08-12 | 58.64 | $31.36 | 473700 |
| 2022-08-11 | 58.19 | $31.25 | 215100 |
| 2022-08-10 | 59.36 | $31.46 | 305500 |
| 2022-08-09 | 55.98 | $30.62 | 267300 |
| 2022-08-08 | 59.15 | $31.19 | 269400 |
| 2022-08-05 | 59.04 | $31.16 | 456000 |
| 2022-08-04 | 61.76 | $31.65 | 386700 |
| 2022-08-03 | 65.21 | $32.24 | 443200 |
| 2022-08-02 | 60.53 | $30.92 | 250900 |
| 2022-08-01 | 61.48 | $31.08 | 382400 |
| 2022-07-29 | 58.79 | $30.38 | 604300 |
| 2022-07-28 | 56.08 | $29.73 | 887300 |
| 2022-07-27 | 57.80 | $30.04 | 1.3M |
| 2022-07-26 | 53.90 | $29.14 | 575000 |
| 2022-07-25 | 57.31 | $29.75 | 447500 |
| 2022-07-22 | 59.85 | $30.18 | 387800 |
| 2022-07-21 | 60.98 | $30.37 | 343900 |
| 2022-07-20 | 60.07 | $30.13 | 326700 |
| 2022-07-19 | 57.86 | $29.56 | 286700 |
| 2022-07-18 | 53.25 | $28.49 | 260600 |
| 2022-07-15 | 52.23 | $28.27 | 308400 |
| 2022-07-14 | 48.53 | $27.51 | 203100 |
| 2022-07-13 | 50.23 | $27.86 | 244600 |
| 2022-07-12 | 48.62 | $27.53 | 192300 |
| 2022-07-11 | 48.89 | $27.59 | 240500 |
| 2022-07-08 | 51.70 | $28.20 | 329500 |
| 2022-07-07 | 52.83 | $28.44 | 329000 |
| 2022-07-06 | 50.74 | $27.95 | 604600 |
| 2022-07-05 | 52.13 | $28.26 | 666800 |
| 2022-07-01 | 50.94 | $27.97 | 506000 |
| 2022-06-30 | 49.14 | $27.54 | 281700 |
| 2022-06-29 | 51.17 | $28.03 | 354000 |
| 2022-06-28 | 51.49 | $28.11 | 279400 |
| 2022-06-27 | 54.66 | $28.87 | 454600 |
| 2022-06-24 | 56.80 | $29.36 | 666400 |
| 2022-06-23 | 49.83 | $27.53 | 355500 |
| 2022-06-22 | 49.45 | $27.44 | 324200 |
| 2022-06-21 | 47.87 | $27.06 | 481700 |
| 2022-06-17 | 44.97 | $26.39 | 537000 |
| 2022-06-16 | 41.76 | $25.69 | 478700 |
| 2022-06-15 | 48.34 | $27.41 | 542500 |
| 2022-06-14 | 46.48 | $27.01 | 234900 |
| 2022-06-13 | 46.48 | $27.01 | 323400 |
| 2022-06-10 | 53.39 | $28.60 | 393100 |
| 2022-06-09 | 56.13 | $29.15 | 391500 |
| 2022-06-08 | 58.09 | $29.53 | 354100 |
| 2022-06-07 | 59.28 | $29.76 | 372600 |
| 2022-06-06 | 59.21 | $29.74 | 376600 |
| 2022-06-03 | 59.40 | $29.78 | 268000 |
| 2022-06-02 | 57.24 | $29.12 | 241700 |
| 2022-06-01 | 56.27 | $28.83 | 788600 |
| 2022-05-31 | 56.73 | $28.94 | 347100 |
| 2022-05-27 | 58.62 | $29.39 | 200300 |
| 2022-05-26 | 56.25 | $28.62 | 410100 |
| 2022-05-25 | 50.85 | $27.06 | 304600 |
| 2022-05-24 | 48.45 | $26.44 | 243300 |
| 2022-05-23 | 48.02 | $26.33 | 356500 |
| 2022-05-20 | 50.15 | $26.92 | 712000 |
| 2022-05-19 | 48.12 | $26.37 | 462900 |
| 2022-05-18 | 44.94 | $25.55 | 682900 |
| 2022-05-17 | 51.31 | $27.30 | 290100 |
| 2022-05-16 | 45.90 | $26.00 | 247400 |
| 2022-05-13 | 47.40 | $26.39 | 380500 |
| 2022-05-12 | 42.29 | $25.28 | 538200 |
| 2022-05-11 | 41.86 | $25.19 | 456500 |
| 2022-05-10 | 42.06 | $25.25 | 495500 |
| 2022-05-09 | 45.03 | $26.12 | 1.2M |
| 2022-05-06 | 49.04 | $27.18 | 357400 |
| 2022-05-05 | 49.28 | $27.24 | 304400 |
| 2022-05-04 | 55.64 | $28.74 | 503300 |
| 2022-05-03 | 54.87 | $28.53 | 416100 |
| 2022-05-02 | 54.40 | $28.40 | 475400 |
| 2022-04-29 | 52.56 | $27.89 | 551600 |
| 2022-04-28 | 56.14 | $28.74 | 756500 |
| 2022-04-27 | 49.85 | $27.09 | 1.0M |
| 2022-04-26 | 45.08 | $26.04 | 465400 |
| 2022-04-25 | 49.37 | $27.05 | 475200 |
| 2022-04-22 | 44.23 | $26.02 | 254500 |
| 2022-04-21 | 45.47 | $26.31 | 366200 |
| 2022-04-20 | 49.89 | $27.28 | 271400 |
| 2022-04-19 | 47.64 | $26.83 | 375300 |
| 2022-04-18 | 44.27 | $26.19 | 261500 |
| 2022-04-14 | 46.31 | $26.65 | 407500 |
| 2022-04-13 | 45.85 | $26.56 | 302300 |
| 2022-04-12 | 41.65 | $25.77 | 278700 |
| 2022-04-11 | 41.97 | $25.85 | 269900 |
| 2022-04-08 | 45.10 | $26.63 | 245800 |
| 2022-04-07 | 44.90 | $26.59 | 455800 |
| 2022-04-06 | 45.02 | $26.62 | 549100 |
| 2022-04-05 | 46.71 | $27.06 | 344300 |
| 2022-04-04 | 45.56 | $26.80 | 505900 |
| 2022-04-01 | 42.80 | $26.19 | 448600 |
| 2022-03-31 | 43.11 | $26.28 | 225300 |
| 2022-03-30 | 45.81 | $27.06 | 176000 |
| 2022-03-29 | 48.35 | $27.75 | 246300 |
| 2022-03-28 | 44.90 | $26.93 | 364500 |
| 2022-03-25 | 45.75 | $27.17 | 529000 |
| 2022-03-24 | 45.78 | $27.18 | 321800 |
| 2022-03-23 | 46.18 | $27.30 | 209500 |
| 2022-03-22 | 48.22 | $27.92 | 331200 |
| 2022-03-21 | 46.66 | $27.49 | 516900 |
| 2022-03-18 | 49.73 | $28.42 | 531600 |
| 2022-03-17 | 50.27 | $28.58 | 570900 |
| 2022-03-16 | 46.77 | $27.56 | 266400 |
| 2022-03-15 | 42.47 | $26.42 | 299000 |
| 2022-03-14 | 39.42 | $25.67 | 410200 |
| 2022-03-11 | 40.51 | $26.07 | 366700 |
| 2022-03-10 | 42.93 | $26.93 | 259700 |
| 2022-03-09 | 44.89 | $27.59 | 449200 |
| 2022-03-08 | 40.09 | $26.37 | 675500 |
| 2022-03-07 | 35.68 | $25.36 | 752700 |
| 2022-03-04 | 40.73 | $27.15 | 1.1M |
| 2022-03-03 | 43.82 | $28.09 | 352500 |
| 2022-03-02 | 47.11 | $29.00 | 363700 |
| 2022-03-01 | 45.53 | $28.63 | 465900 |
| 2022-02-28 | 48.27 | $29.37 | 437800 |
| 2022-02-25 | 46.79 | $29.01 | 808700 |
| 2022-02-24 | 45.18 | $28.62 | 933600 |
| 2022-02-23 | 39.99 | $27.45 | 436600 |
| 2022-02-22 | 43.14 | $28.40 | 412600 |
| 2022-02-18 | 44.65 | $28.83 | 558300 |
| 2022-02-17 | 48.16 | $29.77 | 907100 |
| 2022-02-16 | 53.88 | $31.11 | 665000 |
| 2022-02-15 | 49.68 | $30.12 | 780800 |
| 2022-02-14 | 47.72 | $29.69 | 481600 |
| 2022-02-11 | 48.17 | $29.80 | 481300 |
| 2022-02-10 | 49.36 | $30.09 | 480500 |
| 2022-02-09 | 49.15 | $30.04 | 449200 |
| 2022-02-08 | 45.56 | $29.18 | 216200 |
| 2022-02-07 | 43.30 | $28.67 | 418800 |
| 2022-02-04 | 40.49 | $28.06 | 486000 |
| 2022-02-03 | 39.41 | $27.83 | 284700 |
| 2022-02-02 | 42.66 | $28.85 | 363400 |
| 2022-02-01 | 43.39 | $29.07 | 608200 |
| 2022-01-31 | 39.73 | $28.25 | 892300 |
| 2022-01-28 | 36.19 | $27.51 | 481200 |
| 2022-01-27 | 30.30 | $26.39 | 550800 |
| 2022-01-26 | 34.24 | $27.86 | 425700 |
| 2022-01-25 | 35.34 | $28.23 | 589200 |
| 2022-01-24 | 38.61 | $29.26 | 1.3M |
| 2022-01-21 | 38.46 | $29.23 | 565900 |
| 2022-01-20 | 42.39 | $30.37 | 615300 |
| 2022-01-19 | 45.33 | $31.13 | 481000 |
| 2022-01-18 | 47.90 | $31.75 | 442400 |
| 2022-01-14 | 47.76 | $31.72 | 402500 |
| 2022-01-13 | 49.87 | $32.23 | 299900 |
| 2022-01-12 | 52.13 | $32.76 | 226900 |
| 2022-01-11 | 50.60 | $32.38 | 462800 |
| 2022-01-10 | 42.08 | $30.54 | 634200 |
| 2022-01-07 | 46.20 | $31.54 | 453300 |
| 2022-01-06 | 52.37 | $32.81 | 657100 |
| 2022-01-05 | 54.22 | $33.15 | 557900 |
| 2022-01-04 | 55.36 | $33.36 | 656400 |
| 2022-01-03 | 56.55 | $33.58 | 232000 |
| 2021-12-31 | 56.76 | $33.62 | 302900 |
| 2021-12-30 | 55.90 | $33.40 | 219200 |
| 2021-12-29 | 55.79 | $33.37 | 228400 |
| 2021-12-28 | 54.49 | $33.02 | 227200 |
| 2021-12-27 | 57.18 | $33.61 | 346900 |
| 2021-12-23 | 56.10 | $33.30 | 340900 |
| 2021-12-22 | 52.46 | $32.31 | 267600 |
| 2021-12-21 | 49.78 | $31.64 | 437200 |
| 2021-12-20 | 45.37 | $30.63 | 975800 |
| 2021-12-17 | 55.89 | $32.91 | 704100 |
| 2021-12-16 | 56.22 | $32.97 | 789900 |
| 2021-12-15 | 60.82 | $33.79 | 498700 |
| 2021-12-14 | 56.89 | $32.83 | 638900 |
| 2021-12-13 | 55.30 | $32.47 | 906200 |
| 2021-12-10 | 57.37 | $32.84 | 386100 |
| 2021-12-09 | 55.89 | $32.49 | 266800 |
| 2021-12-08 | 57.13 | $32.72 | 271900 |
| 2021-12-07 | 55.95 | $32.43 | 297700 |
| 2021-12-06 | 55.39 | $32.29 | 451200 |
| 2021-12-03 | 50.00 | $31.04 | 730000 |
| 2021-12-02 | 55.23 | $32.07 | 856900 |
| 2021-12-01 | 47.60 | $30.56 | 672200 |
| 2021-11-30 | 49.18 | $30.86 | 641600 |
| 2021-11-29 | 52.38 | $31.44 | 291400 |
| 2021-11-26 | 49.87 | $30.97 | 152000 |
| 2021-11-24 | 54.64 | $31.79 | 347500 |
| 2021-11-23 | 54.82 | $31.82 | 366900 |
| 2021-11-22 | 54.58 | $31.77 | 292200 |
| 2021-11-19 | 52.77 | $31.39 | 262400 |
| 2021-11-18 | 53.20 | $31.47 | 210400 |
| 2021-11-17 | 54.98 | $31.81 | 202200 |
| 2021-11-16 | 55.50 | $31.91 | 259200 |
| 2021-11-15 | 55.60 | $31.93 | 288600 |
| 2021-11-12 | 57.06 | $32.23 | 329900 |
| 2021-11-11 | 54.76 | $31.62 | 239100 |
| 2021-11-10 | 51.74 | $30.87 | 232500 |
| 2021-11-09 | 53.98 | $31.36 | 232500 |
| 2021-11-08 | 54.48 | $31.47 | 339500 |
| 2021-11-05 | 57.54 | $32.13 | 769500 |
| 2021-11-04 | 53.32 | $31.01 | 339000 |
| 2021-11-03 | 57.17 | $31.81 | 629000 |
| 2021-11-02 | 62.54 | $32.81 | 393100 |
| 2021-11-01 | 61.51 | $32.51 | 770600 |
| 2021-10-29 | 61.37 | $32.47 | 922900 |
| 2021-10-28 | 54.01 | $30.54 | 1.4M |
| 2021-10-27 | 48.06 | $29.32 | 1.6M |
| 2021-10-26 | 59.06 | $31.17 | 777300 |
| 2021-10-25 | 62.52 | $31.64 | 345700 |
| 2021-10-22 | 66.61 | $32.16 | 622600 |
| 2021-10-21 | 59.95 | $30.77 | 556700 |
| 2021-10-20 | 53.03 | $29.69 | 801600 |
| 2021-10-19 | 53.85 | $29.79 | 204300 |
| 2021-10-18 | 55.31 | $29.97 | 378200 |
| 2021-10-15 | 50.26 | $29.26 | 328600 |
| 2021-10-14 | 47.06 | $28.86 | 237200 |
| 2021-10-13 | 44.25 | $28.53 | 161700 |
| 2021-10-12 | 41.85 | $28.26 | 137700 |
| 2021-10-11 | 42.43 | $28.35 | 153400 |
| 2021-10-08 | 45.20 | $28.77 | 171200 |
| 2021-10-07 | 46.65 | $28.98 | 210600 |
| 2021-10-06 | 41.76 | $28.40 | 214000 |
| 2021-10-05 | 44.21 | $28.77 | 455700 |
| 2021-10-04 | 43.27 | $28.66 | 454400 |
| 2021-10-01 | 44.50 | $28.85 | 326700 |
| 2021-09-30 | 44.76 | $28.89 | 346100 |
| 2021-09-29 | 41.83 | $28.52 | 139500 |
| 2021-09-28 | 44.36 | $28.94 | 245300 |
| 2021-09-27 | 47.56 | $29.43 | 128600 |
| 2021-09-24 | 51.14 | $29.93 | 290100 |
| 2021-09-23 | 54.41 | $30.35 | 158500 |
| 2021-09-22 | 53.12 | $30.16 | 366000 |
| 2021-09-21 | 50.32 | $29.76 | 316100 |
| 2021-09-20 | 50.10 | $29.73 | 471900 |
| 2021-09-17 | 50.45 | $29.78 | 1.1M |
| 2021-09-16 | 52.84 | $30.13 | 273200 |
| 2021-09-15 | 51.34 | $29.89 | 362700 |
| 2021-09-14 | 54.14 | $30.30 | 295600 |
| 2021-09-13 | 56.73 | $30.66 | 263800 |
| 2021-09-10 | 58.96 | $30.96 | 722100 |
| 2021-09-09 | 55.22 | $30.29 | 367100 |
| 2021-09-08 | 55.80 | $30.37 | 788400 |
| 2021-09-07 | 56.22 | $30.43 | 638400 |
| 2021-09-03 | 54.88 | $30.18 | 466400 |
| 2021-09-02 | 55.14 | $30.22 | 386100 |
| 2021-09-01 | 51.60 | $29.56 | 418100 |
| 2021-08-31 | 53.54 | $29.88 | 492300 |
| 2021-08-30 | 52.70 | $29.72 | 439100 |
| 2021-08-27 | 51.54 | $29.50 | 512500 |
| 2021-08-26 | 51.24 | $29.44 | 377900 |
| 2021-08-25 | 51.39 | $29.47 | 548600 |
| 2021-08-24 | 50.97 | $29.38 | 777100 |
| 2021-08-23 | 48.00 | $28.76 | 683100 |
| 2021-08-20 | 44.84 | $28.14 | 717500 |
| 2021-08-19 | 40.80 | $27.41 | 741500 |
| 2021-08-18 | 42.71 | $27.88 | 980600 |
| 2021-08-17 | 39.20 | $27.27 | 901900 |
| 2021-08-16 | 43.66 | $28.34 | 506100 |
| 2021-08-13 | 44.84 | $28.60 | 1.3M |
| 2021-08-12 | 45.24 | $28.69 | 644500 |
| 2021-08-11 | 49.29 | $29.56 | 630700 |
| 2021-08-10 | 45.39 | $28.83 | 663500 |
| 2021-08-09 | 44.56 | $28.68 | 1.6M |
| 2021-08-06 | 45.39 | $28.87 | 2.6M |
| 2021-08-05 | 47.06 | $29.25 | 7.2M |
| 2021-08-04 | 55.77 | $30.95 | 937200 |
| 2021-08-03 | 55.07 | $30.80 | 1.4M |
| 2021-08-02 | 59.53 | $31.55 | 345000 |
| 2021-07-30 | 61.22 | $31.82 | 603900 |
| 2021-07-29 | 60.95 | $31.75 | 1.1M |
| 2021-07-28 | 59.63 | $31.41 | 891300 |
| 2021-07-27 | 56.87 | $30.73 | 579400 |
| 2021-07-26 | 58.21 | $30.97 | 273000 |
| 2021-07-23 | 58.21 | $30.97 | 367300 |
| 2021-07-22 | 56.28 | $30.47 | 217900 |
| 2021-07-21 | 55.26 | $30.21 | 252300 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.82
2026-07-17
Close Price
$15.22
Vol: 607812
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -17.82 | $15.22 | 607812 |
| 2026-07-16 | -10.90 | $15.48 | 653100 |
| 2026-07-15 | -24.73 | $14.96 | 926300 |
| 2026-07-14 | -10.90 | $15.48 | 476300 |
| 2026-07-13 | -15.43 | $15.31 | 574100 |
| 2026-07-10 | -8.17 | $15.50 | 817246 |
| 2026-07-09 | -9.46 | $15.29 | 748565 |
| 2026-07-08 | -22.92 | $14.82 | 935836 |
| 2026-07-07 | -14.04 | $15.13 | 695900 |
| 2026-07-06 | -15.47 | $15.08 | 1.4M |
| 2026-07-02 | -9.30 | $14.47 | 2.2M |
| 2026-07-01 | -20.80 | $14.11 | 1.3M |
| 2026-06-30 | -27.60 | $13.94 | 854005 |
| 2026-06-29 | -26.40 | $13.97 | 738435 |
| 2026-06-26 | -22.40 | $14.07 | 2.3M |
| 2026-06-25 | -43.60 | $13.54 | 620539 |
| 2026-06-24 | -57.60 | $13.19 | 793300 |
| 2026-06-23 | -87.20 | $12.45 | 811326 |
| 2026-06-22 | -98.74 | $12.27 | 738520 |
| 2026-06-18 | -91.12 | $12.68 | 1.0M |
| 2026-06-17 | -97.20 | $12.55 | 1.1M |
| 2026-06-16 | -59.35 | $13.36 | 846045 |
| 2026-06-15 | -54.67 | $13.46 | 1.0M |
| 2026-06-12 | -56.07 | $13.43 | 1.3M |
| 2026-06-11 | -37.38 | $13.83 | 1.9M |
| 2026-06-10 | -46.15 | $13.54 | 1.6M |
| 2026-06-09 | -63.08 | $13.21 | 943135 |
| 2026-06-08 | -49.74 | $13.47 | 706400 |
| 2026-06-05 | -73.85 | $13.00 | 778410 |
| 2026-06-04 | -79.49 | $12.89 | 1.2M |
| 2026-06-03 | -85.13 | $12.78 | 951400 |
| 2026-06-02 | -58.97 | $13.29 | 1.0M |
| 2026-06-01 | -44.10 | $13.58 | 992500 |
| 2026-05-29 | -30.77 | $13.84 | 813300 |
| 2026-05-28 | -12.82 | $14.19 | 881535 |
| 2026-05-27 | -7.37 | $14.22 | 1.2M |
| 2026-05-26 | -31.34 | $13.70 | 1.1M |
| 2026-05-22 | -28.11 | $13.77 | 1.2M |
| 2026-05-21 | -41.28 | $13.48 | 4.8M |
| 2026-05-20 | -63.76 | $12.99 | 4.4M |
| 2026-05-19 | -42.28 | $13.23 | 2.0M |
| 2026-05-18 | -3.37 | $14.24 | 3.1M |
| 2026-05-15 | -48.26 | $13.00 | 1.2M |
| 2026-05-14 | -66.02 | $12.54 | 1.3M |
| 2026-05-13 | -60.62 | $12.68 | 1.4M |
| 2026-05-12 | -54.44 | $12.84 | 1.7M |
| 2026-05-11 | -38.61 | $13.25 | 1.3M |
| 2026-05-08 | -32.43 | $13.41 | 1.4M |
| 2026-05-07 | -19.31 | $13.75 | 1.1M |
| 2026-05-06 | -35.52 | $13.33 | 1.4M |
| 2026-05-05 | -13.51 | $13.90 | 1.2M |
| 2026-05-04 | -23.17 | $13.65 | 1.2M |
| 2026-05-01 | -8.49 | $14.03 | 3.4M |
| 2026-04-30 | -25.10 | $13.57 | 6.5M |
| 2026-04-29 | -42.55 | $12.74 | 1.8M |
| 2026-04-28 | -51.60 | $12.57 | 1.1M |
| 2026-04-27 | -43.62 | $12.72 | 2.9M |
| 2026-04-24 | -46.81 | $12.66 | 1.1M |
| 2026-04-23 | -61.17 | $12.39 | 1.5M |
| 2026-04-22 | -47.87 | $12.64 | 3.5M |
| 2026-04-21 | -26.74 | $13.04 | 1.2M |
| 2026-04-20 | -7.42 | $13.35 | 1.1M |
| 2026-04-17 | -10.09 | $13.21 | 1.1M |
| 2026-04-16 | -25.69 | $12.70 | 781134 |
| 2026-04-15 | -23.24 | $12.78 | 1.3M |
| 2026-04-14 | -6.42 | $13.33 | 1.7M |
| 2026-04-13 | -22.32 | $12.81 | 836400 |
| 2026-04-10 | -35.87 | $12.36 | 826841 |
| 2026-04-09 | -26.75 | $12.66 | 1.0M |
| 2026-04-08 | -28.77 | $12.53 | 1.3M |
| 2026-04-07 | -37.89 | $12.21 | 1.0M |
| 2026-04-06 | -36.18 | $12.27 | 1.2M |
| 2026-04-02 | -34.19 | $12.34 | 1.1M |
| 2026-04-01 | -34.47 | $12.33 | 1.2M |
| 2026-03-31 | -26.50 | $12.61 | 1.5M |
| 2026-03-30 | -39.03 | $12.17 | 1.4M |
| 2026-03-27 | -26.78 | $12.60 | 1.5M |
| 2026-03-26 | -15.38 | $13.00 | 2.6M |
| 2026-03-25 | -22.22 | $12.76 | 4.0M |
| 2026-03-24 | -5.15 | $12.38 | 4.5M |
| 2026-03-23 | -73.91 | $11.65 | 4.4M |
| 2026-03-20 | -86.73 | $10.75 | 2.8M |
| 2026-03-19 | -90.88 | $10.47 | 2.9M |
| 2026-03-18 | -88.98 | $10.61 | 2.2M |
| 2026-03-17 | -88.27 | $10.68 | 1.7M |
| 2026-03-16 | -91.60 | $10.43 | 2.3M |
| 2026-03-13 | -92.80 | $10.34 | 1.2M |
| 2026-03-12 | -90.93 | $10.48 | 1.7M |
| 2026-03-11 | -90.13 | $10.54 | 2.1M |
| 2026-03-10 | -93.33 | $10.30 | 2.0M |
| 2026-03-09 | -92.53 | $10.36 | 2.6M |
| 2026-03-06 | -90.93 | $10.48 | 2.4M |
| 2026-03-05 | -84.80 | $10.94 | 2.1M |
| 2026-03-04 | -83.87 | $11.01 | 1.6M |
| 2026-03-03 | -84.67 | $10.95 | 3.4M |
| 2026-03-02 | -81.73 | $11.17 | 3.0M |
| 2026-02-27 | -84.00 | $11.00 | 3.1M |
| 2026-02-26 | -78.00 | $11.45 | 4.5M |
| 2026-02-25 | -76.00 | $11.60 | 14.9M |
| 2026-02-24 | -30.67 | $16.61 | 1.2M |
| 2026-02-23 | -24.89 | $16.74 | 700244 |
| 2026-02-20 | -9.78 | $17.08 | 624300 |
| 2026-02-19 | -12.00 | $17.03 | 672800 |
| 2026-02-18 | -9.33 | $17.09 | 1.6M |
| 2026-02-17 | -17.11 | $16.91 | 1.2M |
| 2026-02-13 | -20.18 | $16.84 | 620316 |
| 2026-02-12 | -26.92 | $16.67 | 723709 |
| 2026-02-11 | -16.67 | $16.91 | 1.2M |
| 2026-02-10 | -9.40 | $17.08 | 985417 |
| 2026-02-09 | -18.83 | $16.77 | 1.2M |
| 2026-02-06 | -2.33 | $17.06 | 992200 |
| 2026-02-05 | -12.03 | $16.66 | 775182 |
| 2026-02-04 | -2.49 | $16.89 | 1.5M |
| 2026-02-03 | -17.05 | $16.00 | 1.1M |
| 2026-02-02 | -29.38 | $15.73 | 840600 |
| 2026-01-30 | -38.27 | $15.55 | 1.5M |
| 2026-01-29 | -55.10 | $15.22 | 1.1M |
| 2026-01-28 | -51.02 | $15.30 | 890503 |
| 2026-01-27 | -27.04 | $15.77 | 863426 |
| 2026-01-26 | -11.22 | $16.08 | 732607 |
| 2026-01-23 | -5.61 | $16.19 | 1.6M |
| 2026-01-22 | -6.12 | $16.18 | 685611 |
| 2026-01-21 | -15.05 | $15.92 | 1.4M |
| 2026-01-20 | -38.36 | $15.32 | 653323 |
| 2026-01-16 | -25.79 | $15.52 | 657639 |
| 2026-01-15 | -18.87 | $15.63 | 670800 |
| 2026-01-14 | -17.61 | $15.65 | 713200 |
| 2026-01-13 | -23.27 | $15.56 | 818800 |
| 2026-01-12 | -14.47 | $15.70 | 787621 |
| 2026-01-09 | -1.28 | $15.88 | 936600 |
| 2026-01-08 | -29.58 | $15.34 | 669632 |
| 2026-01-07 | -76.06 | $14.68 | 613500 |
| 2026-01-06 | -56.34 | $14.96 | 761109 |
| 2026-01-05 | -54.93 | $14.98 | 1.1M |
| 2026-01-02 | -88.73 | $14.50 | 832800 |
| 2025-12-31 | -74.60 | $14.82 | 672200 |
| 2025-12-30 | -35.51 | $15.00 | 736400 |
| 2025-12-29 | -47.20 | $14.75 | 636600 |
| 2025-12-26 | -43.93 | $14.82 | 553049 |
| 2025-12-24 | -39.72 | $14.91 | 341018 |
| 2025-12-23 | -39.25 | $14.92 | 704914 |
| 2025-12-22 | -29.03 | $15.13 | 842500 |
| 2025-12-19 | -37.07 | $14.90 | 1.2M |
| 2025-12-18 | -18.10 | $15.34 | 811600 |
| 2025-12-17 | -17.67 | $15.35 | 664319 |
| 2025-12-16 | -23.28 | $15.22 | 698213 |
| 2025-12-15 | -27.59 | $15.12 | 826318 |
| 2025-12-12 | -15.09 | $15.41 | 864057 |
| 2025-12-11 | -5.05 | $15.51 | 986809 |
| 2025-12-10 | -18.35 | $15.22 | 1.1M |
| 2025-12-09 | -41.74 | $14.71 | 787900 |
| 2025-12-08 | -29.36 | $14.98 | 2.0M |
| 2025-12-05 | -28.44 | $15.00 | 1.7M |
| 2025-12-04 | -12.84 | $15.34 | 1.9M |
| 2025-12-03 | -13.99 | $15.10 | 2.0M |
| 2025-12-02 | -71.89 | $14.14 | 1.4M |
| 2025-12-01 | -72.29 | $14.13 | 855907 |
| 2025-11-28 | -53.01 | $14.61 | 446100 |
| 2025-11-26 | -50.60 | $14.67 | 1.0M |
| 2025-11-25 | -59.04 | $14.46 | 907500 |
| 2025-11-24 | -72.69 | $14.12 | 2.2M |
| 2025-11-21 | -93.17 | $13.61 | 1.0M |
| 2025-11-20 | -99.17 | $13.53 | 971704 |
| 2025-11-19 | -97.45 | $13.64 | 1.4M |
| 2025-11-18 | -85.66 | $14.03 | 915039 |
| 2025-11-17 | -84.03 | $14.08 | 1.1M |
| 2025-11-14 | -90.28 | $13.90 | 1.3M |
| 2025-11-13 | -76.39 | $14.30 | 1.8M |
| 2025-11-12 | -85.42 | $14.04 | 687500 |
| 2025-11-11 | -94.53 | $13.80 | 782817 |
| 2025-11-10 | -95.14 | $13.78 | 1.2M |
| 2025-11-07 | -93.87 | $13.85 | 1.8M |
| 2025-11-06 | -93.96 | $14.11 | 1.8M |
| 2025-11-05 | -81.21 | $14.49 | 1.6M |
| 2025-11-04 | -63.76 | $15.01 | 1.8M |
| 2025-11-03 | -89.26 | $14.25 | 2.3M |
| 2025-10-31 | -94.81 | $14.35 | 1.1M |
| 2025-10-30 | -82.22 | $14.69 | 930949 |
| 2025-10-29 | -75.19 | $14.88 | 853124 |
| 2025-10-28 | -60.00 | $15.29 | 798169 |
| 2025-10-27 | -61.85 | $15.24 | 981332 |
| 2025-10-24 | -59.63 | $15.30 | 756801 |
| 2025-10-23 | -52.22 | $15.50 | 749405 |
| 2025-10-22 | -38.52 | $15.87 | 999800 |
| 2025-10-21 | -15.93 | $16.48 | 1.1M |
| 2025-10-20 | -32.22 | $16.04 | 978137 |
| 2025-10-17 | -38.52 | $15.87 | 758700 |
| 2025-10-16 | -51.10 | $15.99 | 925303 |
| 2025-10-15 | -41.76 | $16.33 | 1.4M |
| 2025-10-14 | -42.86 | $16.29 | 1.9M |
| 2025-10-13 | -74.73 | $15.13 | 1.7M |
| 2025-10-10 | -97.84 | $14.30 | 1.0M |
| 2025-10-09 | -99.29 | $14.33 | 1.0M |
| 2025-10-08 | -95.67 | $14.62 | 1.4M |
| 2025-10-07 | -98.93 | $14.90 | 1.4M |
| 2025-10-06 | -97.24 | $15.32 | 1.3M |
| 2025-10-03 | -96.18 | $15.65 | 1.1M |
| 2025-10-02 | -95.45 | $15.75 | 1.1M |
| 2025-10-01 | -95.59 | $15.84 | 953116 |
| 2025-09-30 | -91.90 | $16.11 | 953500 |
| 2025-09-29 | -95.37 | $16.03 | 821703 |
| 2025-09-26 | -97.33 | $16.10 | 640941 |
| 2025-09-25 | -95.72 | $16.16 | 934341 |
| 2025-09-24 | -94.12 | $16.22 | 962100 |
| 2025-09-23 | -99.71 | $16.27 | 944938 |
| 2025-09-22 | -96.18 | $16.47 | 1.5M |
| 2025-09-19 | -98.73 | $16.62 | 1.6M |
| 2025-09-18 | -93.14 | $16.89 | 1.5M |
| 2025-09-17 | -91.44 | $17.07 | 1.9M |
| 2025-09-16 | -83.90 | $17.29 | 1.4M |
| 2025-09-15 | -64.29 | $17.85 | 1.3M |
| 2025-09-12 | -48.51 | $18.28 | 1.0M |
| 2025-09-11 | -38.87 | $18.57 | 642100 |
| 2025-09-10 | -48.84 | $18.27 | 611105 |
| 2025-09-09 | -37.46 | $18.50 | 711908 |
| 2025-09-08 | -24.12 | $18.92 | 1.2M |
| 2025-09-05 | -23.77 | $18.92 | 1.4M |
| 2025-09-04 | -5.50 | $19.21 | 1.1M |
| 2025-09-03 | -1.41 | $19.08 | 1.1M |
| 2025-09-02 | -0.35 | $19.11 | 1.3M |
| 2025-08-29 | -14.11 | $18.42 | 540318 |
| 2025-08-28 | -25.00 | $18.15 | 548325 |
| 2025-08-27 | -15.73 | $18.38 | 863515 |
| 2025-08-26 | -24.19 | $18.17 | 2.4M |
| 2025-08-25 | -5.33 | $18.60 | 1.7M |
| 2025-08-22 | -3.45 | $18.25 | 1.5M |
| 2025-08-21 | -45.12 | $17.19 | 412329 |
| 2025-08-20 | -57.93 | $16.98 | 420609 |
| 2025-08-19 | -45.12 | $17.19 | 823133 |
| 2025-08-18 | -65.85 | $16.85 | 410042 |
| 2025-08-15 | -71.34 | $16.76 | 737500 |
| 2025-08-14 | -62.20 | $16.91 | 375200 |
| 2025-08-13 | -39.02 | $17.29 | 559587 |
| 2025-08-12 | -68.90 | $16.80 | 826702 |
| 2025-08-11 | -84.15 | $16.55 | 523619 |
| 2025-08-08 | -82.32 | $16.58 | 864600 |
| 2025-08-07 | -82.70 | $16.62 | 1.5M |
| 2025-08-06 | -47.51 | $17.37 | 1.1M |
| 2025-08-05 | -49.72 | $17.33 | 2.1M |
| 2025-08-04 | -68.51 | $16.99 | 1.3M |
| 2025-08-01 | -83.98 | $16.71 | 976944 |
| 2025-07-31 | -73.48 | $16.90 | 1.0M |
| 2025-07-30 | -93.17 | $16.73 | 468713 |
| 2025-07-29 | -91.22 | $16.88 | 614600 |
| 2025-07-28 | -87.88 | $17.07 | 568500 |
| 2025-07-25 | -85.61 | $17.10 | 381731 |
| 2025-07-24 | -86.36 | $17.09 | 452135 |
| 2025-07-23 | -56.06 | $17.49 | 512600 |
| 2025-07-22 | -73.48 | $17.26 | 444709 |
| 2025-07-21 | -86.33 | $17.03 | 477700 |
| 2025-07-18 | -83.45 | $17.07 | 447600 |
| 2025-07-17 | -68.35 | $17.28 | 422500 |
| 2025-07-16 | -62.41 | $17.35 | 630100 |
| 2025-07-15 | -69.50 | $17.25 | 440000 |
| 2025-07-14 | -35.21 | $17.73 | 593518 |
| 2025-07-11 | -42.25 | $17.63 | 588628 |
| 2025-07-10 | -5.63 | $18.15 | 1.1M |
| 2025-07-09 | -67.10 | $17.32 | 620300 |
| 2025-07-08 | -52.66 | $17.61 | 1.2M |
| 2025-07-07 | -43.79 | $17.76 | 978200 |
| 2025-07-03 | -25.44 | $18.07 | 330100 |
| 2025-07-02 | -35.50 | $17.90 | 611300 |
| 2025-07-01 | -26.04 | $18.06 | 769900 |
| 2025-06-30 | -55.62 | $17.56 | 565500 |
| 2025-06-27 | -62.13 | $17.45 | 652100 |
| 2025-06-26 | -74.56 | $17.24 | 525434 |
| 2025-06-25 | -76.33 | $17.21 | 375747 |
| 2025-06-24 | -51.48 | $17.63 | 508319 |
| 2025-06-23 | -63.31 | $17.43 | 446131 |
| 2025-06-20 | -88.17 | $17.01 | 713723 |
| 2025-06-18 | -85.21 | $17.06 | 420618 |
| 2025-06-17 | -87.57 | $17.02 | 612627 |
| 2025-06-16 | -85.80 | $17.05 | 388900 |
| 2025-06-13 | -95.86 | $16.88 | 770624 |
| 2025-06-12 | -68.64 | $17.34 | 621721 |
| 2025-06-11 | -56.21 | $17.55 | 522400 |
| 2025-06-10 | -40.24 | $17.82 | 624225 |
| 2025-06-09 | -15.98 | $18.23 | 715408 |
| 2025-06-06 | -3.13 | $18.36 | 1.3M |
| 2025-06-05 | -57.47 | $17.55 | 1.1M |
| 2025-06-04 | -62.30 | $17.53 | 1.4M |
| 2025-06-03 | -62.94 | $17.65 | 1.3M |
| 2025-06-02 | -48.24 | $17.90 | 594600 |
| 2025-05-30 | -48.91 | $17.82 | 604700 |
| 2025-05-29 | -53.53 | $17.43 | 451101 |
| 2025-05-28 | -36.40 | $17.77 | 483747 |
| 2025-05-27 | -24.14 | $18.09 | 1.1M |
| 2025-05-23 | -57.47 | $17.22 | 625718 |
| 2025-05-22 | -39.78 | $17.65 | 441200 |
| 2025-05-21 | -29.59 | $17.85 | 493268 |
| 2025-05-20 | -11.22 | $18.39 | 475620 |
| 2025-05-19 | -19.39 | $18.15 | 325500 |
| 2025-05-16 | -16.67 | $18.20 | 435310 |
| 2025-05-15 | -21.47 | $18.05 | 639600 |
| 2025-05-14 | -26.28 | $17.90 | 633200 |
| 2025-05-13 | -27.88 | $17.85 | 671726 |
| 2025-05-12 | -25.00 | $17.94 | 542912 |
| 2025-05-09 | -33.33 | $17.68 | 621237 |
| 2025-05-08 | -19.22 | $18.08 | 903800 |
| 2025-05-07 | -12.25 | $18.23 | 1.3M |
| 2025-05-06 | -1.06 | $18.47 | 1.8M |
| 2025-05-05 | -3.69 | $17.33 | 972212 |
| 2025-05-02 | -5.12 | $17.13 | 949200 |
| 2025-05-01 | -8.18 | $16.74 | 761751 |
| 2025-04-30 | -33.09 | $16.52 | 597203 |
| 2025-04-29 | -24.91 | $16.74 | 569515 |
| 2025-04-28 | -45.57 | $16.44 | 519947 |
| 2025-04-25 | -49.22 | $16.34 | 396531 |
| 2025-04-24 | -52.04 | $16.25 | 568900 |
| 2025-04-23 | -60.50 | $15.98 | 498945 |
| 2025-04-22 | -64.58 | $15.85 | 477900 |
| 2025-04-21 | -67.08 | $15.77 | 455900 |
| 2025-04-17 | -50.47 | $16.30 | 437100 |
| 2025-04-16 | -54.86 | $16.16 | 523000 |
| 2025-04-15 | -43.57 | $16.52 | 364900 |
| 2025-04-14 | -53.61 | $16.20 | 435500 |
| 2025-04-11 | -56.11 | $16.12 | 676319 |
| 2025-04-10 | -58.62 | $16.04 | 700515 |
| 2025-04-09 | -51.10 | $16.28 | 1.1M |
| 2025-04-08 | -93.59 | $14.99 | 1.6M |
| 2025-04-07 | -84.64 | $15.43 | 1.2M |
| 2025-04-04 | -73.28 | $16.10 | 829700 |
| 2025-04-03 | -58.40 | $16.45 | 506300 |
| 2025-04-02 | -24.00 | $17.31 | 536200 |
| 2025-04-01 | -46.80 | $16.74 | 833200 |
| 2025-03-31 | -30.80 | $17.14 | 1.3M |
| 2025-03-28 | -5.77 | $17.86 | 1.0M |
| 2025-03-27 | -4.62 | $17.89 | 841700 |
| 2025-03-26 | -24.23 | $17.38 | 494100 |
| 2025-03-25 | -30.77 | $17.21 | 445900 |
| 2025-03-24 | -21.07 | $17.26 | 760342 |
| 2025-03-21 | -16.85 | $17.41 | 1.0M |
| 2025-03-20 | -16.85 | $17.41 | 710733 |
| 2025-03-19 | -12.64 | $17.56 | 671400 |
| 2025-03-18 | -17.98 | $17.37 | 693600 |
| 2025-03-17 | -14.89 | $17.48 | 530947 |
| 2025-03-14 | -29.78 | $16.95 | 717027 |
| 2025-03-13 | -41.01 | $16.55 | 1.1M |
| 2025-03-12 | -41.29 | $16.54 | 781201 |
| 2025-03-11 | -49.16 | $16.26 | 1.0M |
| 2025-03-10 | -56.74 | $15.99 | 896700 |
| 2025-03-07 | -54.78 | $16.06 | 727200 |
| 2025-03-06 | -60.11 | $15.87 | 1.1M |
| 2025-03-05 | -42.98 | $16.48 | 597500 |
| 2025-03-04 | -43.54 | $16.46 | 879900 |
| 2025-03-03 | -22.75 | $17.20 | 1.7M |
| 2025-02-28 | -1.28 | $17.53 | 1.2M |
| 2025-02-27 | -28.23 | $16.23 | 1.3M |
| 2025-02-26 | -23.39 | $16.35 | 1.3M |
| 2025-02-25 | -52.02 | $15.64 | 1.2M |
| 2025-02-24 | -76.30 | $15.32 | 988944 |
| 2025-02-21 | -95.26 | $14.92 | 822570 |
| 2025-02-20 | -96.76 | $15.14 | 613438 |
| 2025-02-19 | -88.95 | $15.40 | 854700 |
| 2025-02-18 | -99.29 | $15.54 | 552805 |
| 2025-02-14 | -47.30 | $16.23 | 508500 |
| 2025-02-13 | -43.14 | $16.27 | 394900 |
| 2025-02-12 | -46.41 | $16.22 | 407433 |
| 2025-02-11 | -42.77 | $16.19 | 393000 |
| 2025-02-10 | -30.73 | $16.34 | 587100 |
| 2025-02-07 | -44.04 | $16.08 | 662835 |
| 2025-02-06 | -24.87 | $16.45 | 449000 |
| 2025-02-05 | -27.46 | $16.40 | 314100 |
| 2025-02-04 | -33.16 | $16.29 | 326000 |
| 2025-02-03 | -30.05 | $16.35 | 303030 |
| 2025-01-31 | -21.76 | $16.51 | 322958 |
| 2025-01-30 | -6.74 | $16.80 | 413732 |
| 2025-01-29 | -20.86 | $16.48 | 255600 |
| 2025-01-28 | -12.30 | $16.64 | 359200 |
| 2025-01-27 | -12.65 | $16.45 | 346200 |
| 2025-01-24 | -12.27 | $16.43 | 497300 |
| 2025-01-23 | -2.65 | $16.47 | 636106 |
| 2025-01-22 | -15.86 | $16.22 | 444000 |
| 2025-01-21 | -27.81 | $16.09 | 480449 |
| 2025-01-17 | -54.55 | $15.90 | 528800 |
| 2025-01-16 | -73.63 | $15.53 | 398447 |
| 2025-01-15 | -62.69 | $15.75 | 397000 |
| 2025-01-14 | -83.93 | $15.36 | 474517 |
| 2025-01-13 | -81.74 | $15.42 | 435800 |
| 2025-01-10 | -90.61 | $15.23 | 425019 |
| 2025-01-08 | -89.86 | $15.50 | 684400 |
| 2025-01-07 | -92.45 | $15.49 | 595700 |
| 2025-01-06 | -98.88 | $15.69 | 510000 |
| 2025-01-03 | -90.40 | $15.85 | 474800 |
| 2025-01-02 | -82.18 | $16.02 | 411600 |
| 2024-12-31 | -75.29 | $16.14 | 311814 |
| 2024-12-30 | -85.63 | $15.96 | 407936 |
| 2024-12-27 | -70.69 | $16.22 | 481600 |
| 2024-12-26 | -61.49 | $16.38 | 463138 |
| 2024-12-24 | -75.29 | $16.14 | 146700 |
| 2024-12-23 | -80.46 | $16.05 | 484500 |
| 2024-12-20 | -87.97 | $16.06 | 1.0M |
| 2024-12-19 | -73.33 | $16.13 | 819922 |
| 2024-12-18 | -73.89 | $16.12 | 823802 |
| 2024-12-17 | -41.67 | $16.70 | 737127 |
| 2024-12-16 | -40.00 | $16.73 | 433400 |
| 2024-12-13 | -39.44 | $16.74 | 454500 |
| 2024-12-12 | -13.89 | $17.20 | 726500 |
| 2024-12-11 | -15.56 | $17.17 | 549941 |
| 2024-12-10 | -11.76 | $17.15 | 808506 |
| 2024-12-09 | -34.71 | $16.76 | 783511 |
| 2024-12-06 | -42.35 | $16.63 | 622843 |
| 2024-12-05 | -32.35 | $16.80 | 808228 |
| 2024-12-04 | -10.80 | $17.16 | 635900 |
| 2024-12-03 | -19.05 | $16.87 | 402100 |
| 2024-12-02 | -14.29 | $16.98 | 501034 |
| 2024-11-29 | -18.18 | $16.85 | 230100 |
| 2024-11-27 | -17.82 | $16.86 | 258248 |
| 2024-11-26 | -15.06 | $16.85 | 330000 |
| 2024-11-25 | -9.34 | $17.04 | 462200 |
| 2024-11-22 | -8.28 | $16.69 | 590400 |
| 2024-11-21 | -28.62 | $16.10 | 499128 |
| 2024-11-20 | -42.07 | $15.71 | 591600 |
| 2024-11-19 | -20.69 | $16.33 | 443600 |
| 2024-11-18 | -15.52 | $16.48 | 339778 |
| 2024-11-15 | -10.00 | $16.64 | 478000 |
| 2024-11-14 | -12.41 | $16.57 | 541400 |
| 2024-11-13 | -5.86 | $16.76 | 640600 |
| 2024-11-12 | -1.82 | $16.72 | 381400 |
| 2024-11-11 | -2.11 | $16.71 | 617336 |
| 2024-11-08 | -5.70 | $16.35 | 547600 |
| 2024-11-07 | -5.57 | $16.35 | 855944 |
| 2024-11-06 | -6.14 | $16.22 | 1.2M |
| 2024-11-05 | -26.36 | $15.23 | 526434 |
| 2024-11-04 | -41.00 | $14.88 | 683900 |
| 2024-11-01 | -46.44 | $14.75 | 1.1M |
| 2024-10-31 | -42.26 | $14.85 | 1.8M |
| 2024-10-30 | -52.94 | $14.19 | 1.4M |
| 2024-10-29 | -58.82 | $14.10 | 621316 |
| 2024-10-28 | -16.99 | $14.74 | 434117 |
| 2024-10-25 | -30.72 | $14.53 | 351015 |
| 2024-10-24 | -32.03 | $14.51 | 553238 |
| 2024-10-23 | -42.48 | $14.35 | 447700 |
| 2024-10-22 | -48.81 | $14.33 | 751300 |
| 2024-10-21 | -50.00 | $14.31 | 558100 |
| 2024-10-18 | -28.57 | $14.67 | 861700 |
| 2024-10-17 | -35.71 | $14.55 | 899600 |
| 2024-10-16 | -29.21 | $14.73 | 520711 |
| 2024-10-15 | -42.70 | $14.49 | 518500 |
| 2024-10-14 | -70.22 | $14.00 | 836600 |
| 2024-10-11 | -94.94 | $13.56 | 430210 |
| 2024-10-10 | -98.83 | $13.56 | 424403 |
| 2024-10-09 | -74.59 | $13.90 | 397000 |
| 2024-10-08 | -63.16 | $14.05 | 257500 |
| 2024-10-07 | -60.00 | $14.11 | 742502 |
| 2024-10-04 | -38.95 | $14.51 | 435530 |
| 2024-10-03 | -42.63 | $14.44 | 929300 |
| 2024-10-02 | -24.21 | $14.79 | 547400 |
| 2024-10-01 | -39.47 | $14.50 | 786400 |
| 2024-09-30 | -51.58 | $14.27 | 616428 |
| 2024-09-27 | -49.47 | $14.31 | 528333 |
| 2024-09-26 | -31.05 | $14.66 | 550249 |
| 2024-09-25 | -41.58 | $14.46 | 1.1M |
| 2024-09-24 | -18.95 | $14.89 | 839044 |
| 2024-09-23 | -23.68 | $14.80 | 796100 |
| 2024-09-20 | -21.58 | $14.84 | 813000 |
| 2024-09-19 | -16.32 | $14.94 | 596700 |
| 2024-09-18 | -34.51 | $14.28 | 408322 |
| 2024-09-17 | -19.01 | $14.50 | 384740 |
| 2024-09-16 | -23.24 | $14.44 | 504231 |
| 2024-09-13 | -44.37 | $14.14 | 444600 |
| 2024-09-12 | -73.94 | $13.72 | 562300 |
| 2024-09-11 | -62.50 | $13.62 | 457030 |
| 2024-09-10 | -57.61 | $13.71 | 400718 |
| 2024-09-09 | -42.70 | $13.98 | 676200 |
| 2024-09-06 | -48.11 | $13.88 | 586400 |
| 2024-09-05 | -29.73 | $14.22 | 722000 |
| 2024-09-04 | -42.47 | $13.98 | 685704 |
| 2024-09-03 | -37.63 | $14.07 | 879212 |
| 2024-08-30 | -21.08 | $14.34 | 551600 |
| 2024-08-29 | -25.49 | $14.25 | 711900 |
| 2024-08-28 | -49.57 | $13.90 | 546900 |
| 2024-08-27 | -44.83 | $14.01 | 614920 |
| 2024-08-26 | -16.38 | $14.67 | 484700 |
| 2024-08-23 | -23.71 | $14.50 | 437408 |
| 2024-08-22 | -43.97 | $14.03 | 435026 |
| 2024-08-21 | -37.82 | $14.15 | 542600 |
| 2024-08-20 | -57.98 | $13.67 | 579200 |
| 2024-08-19 | -51.26 | $13.83 | 441600 |
| 2024-08-16 | -52.72 | $13.79 | 501548 |
| 2024-08-15 | -49.79 | $13.86 | 794908 |
| 2024-08-14 | -80.75 | $13.12 | 467300 |
| 2024-08-13 | -76.57 | $13.22 | 604500 |
| 2024-08-12 | -86.19 | $12.99 | 653258 |
| 2024-08-09 | -64.02 | $13.52 | 521500 |
| 2024-08-08 | -82.01 | $13.09 | 602700 |
| 2024-08-07 | -88.28 | $12.94 | 934459 |
| 2024-08-06 | -61.25 | $13.39 | 1.0M |
| 2024-08-05 | -64.58 | $13.30 | 891200 |
| 2024-08-02 | -54.61 | $13.57 | 1.0M |
| 2024-08-01 | -19.93 | $14.51 | 1.8M |
| 2024-07-31 | -34.13 | $13.44 | 1.6M |
| 2024-07-30 | -44.74 | $13.18 | 788648 |
| 2024-07-29 | -68.42 | $12.82 | 759812 |
| 2024-07-26 | -50.00 | $13.05 | 723300 |
| 2024-07-25 | -56.45 | $12.81 | 557800 |
| 2024-07-24 | -48.68 | $12.75 | 694108 |
| 2024-07-23 | -35.96 | $13.04 | 796600 |
| 2024-07-22 | -29.39 | $13.19 | 710188 |
| 2024-07-19 | -24.89 | $13.27 | 967438 |
| 2024-07-18 | -30.71 | $13.12 | 1.3M |
| 2024-07-17 | -13.95 | $13.50 | 1.4M |
| 2024-07-16 | -6.69 | $13.68 | 1.5M |
| 2024-07-15 | -1.28 | $13.48 | 1.8M |
| 2024-07-12 | -13.95 | $13.02 | 960677 |
| 2024-07-11 | -21.40 | $12.86 | 1.5M |
| 2024-07-10 | -26.64 | $12.67 | 869095 |
| 2024-07-09 | -24.59 | $12.72 | 1.2M |
| 2024-07-08 | -9.43 | $13.09 | 1.9M |
| 2024-07-05 | -4.92 | $13.20 | 761863 |
| 2024-07-03 | -10.66 | $13.06 | 534825 |
| 2024-07-02 | -0.88 | $13.13 | 933692 |
| 2024-07-01 | -1.48 | $12.88 | 1.3M |
| 2024-06-28 | -2.12 | $12.73 | 9.9M |
| 2024-06-27 | -2.11 | $12.27 | 1.6M |
| 2024-06-26 | -17.73 | $12.04 | 1.5M |
| 2024-06-25 | -39.72 | $11.73 | 2.0M |
| 2024-06-24 | -8.86 | $12.15 | 1.9M |
| 2024-06-21 | -2.88 | $11.99 | 2.1M |
| 2024-06-20 | -32.33 | $11.54 | 1.3M |
| 2024-06-18 | -31.58 | $11.55 | 1.3M |
| 2024-06-17 | -42.86 | $11.40 | 1.5M |
| 2024-06-14 | -52.63 | $11.27 | 1.4M |
| 2024-06-13 | -36.84 | $11.48 | 837907 |
| 2024-06-12 | -42.86 | $11.40 | 1.2M |
| 2024-06-11 | -65.41 | $11.10 | 900239 |
| 2024-06-10 | -71.43 | $11.02 | 1.0M |
| 2024-06-07 | -57.14 | $11.21 | 1.0M |
| 2024-06-06 | -48.12 | $11.33 | 852594 |
| 2024-06-05 | -43.61 | $11.39 | 954708 |
| 2024-06-04 | -65.58 | $11.17 | 844718 |
| 2024-06-03 | -54.84 | $11.34 | 833966 |
| 2024-05-31 | -45.16 | $11.49 | 1.1M |
| 2024-05-30 | -77.20 | $11.47 | 1.0M |
| 2024-05-29 | -74.24 | $11.69 | 1.3M |
| 2024-05-28 | -78.22 | $11.52 | 1.8M |
| 2024-05-24 | -86.89 | $11.15 | 1.7M |
| 2024-05-23 | -98.13 | $10.67 | 961108 |
| 2024-05-22 | -94.38 | $10.83 | 1.0M |
| 2024-05-21 | -95.27 | $10.80 | 4.2M |
| 2024-05-20 | -89.85 | $11.05 | 966915 |
| 2024-05-17 | -86.76 | $11.19 | 992635 |
| 2024-05-16 | -88.30 | $11.12 | 830225 |
| 2024-05-15 | -84.99 | $11.27 | 1.2M |
| 2024-05-14 | -79.25 | $11.53 | 1.2M |
| 2024-05-13 | -85.65 | $11.24 | 1.6M |
| 2024-05-10 | -83.00 | $11.36 | 956083 |
| 2024-05-09 | -85.21 | $11.26 | 977859 |
| 2024-05-08 | -86.55 | $11.23 | 1.7M |
| 2024-05-07 | -80.88 | $11.50 | 1.7M |
| 2024-05-06 | -70.69 | $12.00 | 1.9M |
| 2024-05-03 | -79.21 | $11.59 | 2.8M |
| 2024-05-02 | -77.13 | $11.69 | 9.7M |
| 2024-05-01 | -50.55 | $14.66 | 1.4M |
| 2024-04-30 | -68.68 | $14.33 | 1.2M |
| 2024-04-29 | -59.57 | $14.52 | 1.6M |
| 2024-04-26 | -69.86 | $14.39 | 967569 |
| 2024-04-25 | -70.09 | $14.43 | 1.1M |
| 2024-04-24 | -84.95 | $14.25 | 1.7M |
| 2024-04-23 | -46.12 | $15.05 | 1.3M |
| 2024-04-22 | -77.18 | $14.41 | 1.0M |
| 2024-04-19 | -91.75 | $14.11 | 1.1M |
| 2024-04-18 | -82.12 | $14.53 | 598449 |
| 2024-04-17 | -79.89 | $14.57 | 923157 |
| 2024-04-16 | -89.39 | $14.40 | 688550 |
| 2024-04-15 | -85.44 | $14.65 | 701756 |
| 2024-04-12 | -82.16 | $14.48 | 736126 |
| 2024-04-11 | -48.65 | $15.10 | 785416 |
| 2024-04-10 | -43.24 | $15.20 | 979868 |
| 2024-04-09 | -41.08 | $15.24 | 963179 |
| 2024-04-08 | -56.76 | $14.95 | 512193 |
| 2024-04-05 | -59.46 | $14.90 | 951494 |
| 2024-04-04 | -55.50 | $14.84 | 751784 |
| 2024-04-03 | -28.15 | $15.33 | 848844 |
| 2024-04-02 | -17.79 | $15.55 | 720198 |
| 2024-04-01 | -10.49 | $15.72 | 907614 |
| 2024-03-28 | -7.87 | $15.79 | 1.2M |
| 2024-03-27 | 0.00 | $15.65 | 1.0M |
| 2024-03-26 | -34.65 | $14.82 | 930705 |
| 2024-03-25 | -18.22 | $15.16 | 829961 |
| 2024-03-22 | -12.15 | $15.31 | 1.3M |
| 2024-03-21 | -9.54 | $15.31 | 1.0M |
| 2024-03-20 | -4.59 | $15.23 | 1.4M |
| 2024-03-19 | -7.02 | $15.10 | 941780 |
| 2024-03-18 | -9.70 | $15.02 | 1.0M |
| 2024-03-15 | -25.08 | $14.56 | 1.2M |
| 2024-03-14 | -34.11 | $14.29 | 2.0M |
| 2024-03-13 | -14.72 | $14.87 | 995020 |
| 2024-03-12 | -21.74 | $14.66 | 858504 |
| 2024-03-11 | -15.38 | $14.85 | 857902 |
| 2024-03-08 | -18.39 | $14.76 | 1.1M |
| 2024-03-07 | -3.98 | $14.73 | 1.3M |
| 2024-03-06 | -34.67 | $13.79 | 646993 |
| 2024-03-05 | -34.22 | $13.80 | 804921 |
| 2024-03-04 | -46.22 | $13.53 | 743649 |
| 2024-03-01 | -38.67 | $13.70 | 1.1M |
| 2024-02-29 | -34.67 | $13.79 | 918954 |
| 2024-02-28 | -44.89 | $13.56 | 874869 |
| 2024-02-27 | -41.33 | $13.64 | 1.3M |
| 2024-02-26 | -63.11 | $13.15 | 1.4M |
| 2024-02-23 | -49.33 | $13.46 | 2.2M |
| 2024-02-22 | -72.44 | $12.94 | 3.4M |
| 2024-02-21 | -0.51 | $14.56 | 2.6M |
| 2024-02-20 | -7.49 | $14.32 | 1.7M |
| 2024-02-16 | -13.90 | $14.20 | 1.8M |
| 2024-02-15 | -8.26 | $13.70 | 913153 |
| 2024-02-14 | -29.75 | $13.44 | 989976 |
| 2024-02-13 | -52.89 | $13.16 | 931542 |
| 2024-02-12 | -10.74 | $13.67 | 660167 |
| 2024-02-09 | -33.88 | $13.39 | 644931 |
| 2024-02-08 | -37.19 | $13.35 | 656980 |
| 2024-02-07 | -51.24 | $13.18 | 719648 |
| 2024-02-06 | -62.88 | $13.08 | 748894 |
| 2024-02-05 | -89.23 | $12.75 | 919841 |
| 2024-02-02 | -43.85 | $13.34 | 718692 |
| 2024-02-01 | -28.46 | $13.54 | 1.9M |
| 2024-01-31 | -63.24 | $13.11 | 1.4M |
| 2024-01-30 | -66.30 | $13.22 | 1.1M |
| 2024-01-29 | -55.78 | $13.49 | 671260 |
| 2024-01-26 | -69.35 | $13.22 | 569902 |
| 2024-01-25 | -72.36 | $13.16 | 560812 |
| 2024-01-24 | -74.87 | $13.11 | 860145 |
| 2024-01-23 | -65.83 | $13.29 | 818183 |
| 2024-01-22 | -60.80 | $13.39 | 720854 |
| 2024-01-19 | -73.37 | $13.14 | 977222 |
| 2024-01-18 | -78.89 | $13.03 | 944396 |
| 2024-01-17 | -86.93 | $12.87 | 890522 |
| 2024-01-16 | -80.40 | $13.00 | 1.4M |
| 2024-01-12 | -77.14 | $13.25 | 1.6M |
| 2024-01-11 | -69.71 | $13.38 | 1.1M |
| 2024-01-10 | -55.05 | $13.51 | 869633 |
| 2024-01-09 | -51.01 | $13.59 | 858965 |
| 2024-01-08 | -45.45 | $13.70 | 750222 |
| 2024-01-05 | -59.60 | $13.42 | 747429 |
| 2024-01-04 | -69.70 | $13.22 | 2.2M |
| 2024-01-03 | -84.34 | $12.93 | 1.9M |
| 2024-01-02 | -25.25 | $14.10 | 1.5M |
| 2023-12-29 | -17.17 | $14.26 | 820573 |
| 2023-12-28 | -5.79 | $14.41 | 916331 |
| 2023-12-27 | -22.11 | $14.10 | 658470 |
| 2023-12-26 | -13.16 | $14.27 | 1.6M |
| 2023-12-22 | -14.74 | $14.24 | 588187 |
| 2023-12-21 | -18.95 | $14.16 | 1.2M |
| 2023-12-20 | -33.68 | $13.88 | 895408 |
| 2023-12-19 | -4.08 | $14.39 | 1.2M |
| 2023-12-18 | -10.00 | $14.09 | 1.8M |
| 2023-12-15 | -12.11 | $14.05 | 1.8M |
| 2023-12-14 | -15.38 | $13.94 | 1.3M |
| 2023-12-13 | -12.31 | $13.78 | 2.8M |
| 2023-12-12 | -50.44 | $12.88 | 986029 |
| 2023-12-11 | -37.05 | $12.99 | 704663 |
| 2023-12-08 | -44.24 | $12.79 | 796385 |
| 2023-12-07 | -42.09 | $12.85 | 1.1M |
| 2023-12-06 | -33.09 | $13.10 | 1.1M |
| 2023-12-05 | -32.37 | $13.12 | 1.5M |
| 2023-12-04 | -6.47 | $13.84 | 1.1M |
| 2023-12-01 | -1.61 | $13.69 | 838630 |
| 2023-11-30 | -17.21 | $13.15 | 1.1M |
| 2023-11-29 | -7.13 | $13.34 | 812597 |
| 2023-11-28 | -15.28 | $13.10 | 633523 |
| 2023-11-27 | -7.13 | $13.34 | 1.2M |
| 2023-11-24 | -4.41 | $13.42 | 522980 |
| 2023-11-22 | -11.28 | $13.20 | 1.5M |
| 2023-11-21 | -1.28 | $12.92 | 1.8M |
| 2023-11-20 | -2.29 | $12.74 | 1.4M |
| 2023-11-17 | -7.19 | $12.54 | 1.1M |
| 2023-11-16 | -13.98 | $12.39 | 1.2M |
| 2023-11-15 | -13.77 | $12.39 | 1.0M |
| 2023-11-14 | -5.28 | $12.40 | 1.4M |
| 2023-11-13 | -49.50 | $11.36 | 1.1M |
| 2023-11-10 | -50.17 | $11.35 | 783705 |
| 2023-11-09 | -42.81 | $11.46 | 1.2M |
| 2023-11-08 | -40.13 | $11.50 | 848952 |
| 2023-11-07 | -33.44 | $11.60 | 928603 |
| 2023-11-06 | -38.13 | $11.53 | 1.4M |
| 2023-11-03 | -20.74 | $11.79 | 1.4M |
| 2023-11-02 | -27.61 | $11.68 | 1.8M |
| 2023-11-01 | -78.11 | $10.93 | 2.9M |
| 2023-10-31 | -66.10 | $11.38 | 1.5M |
| 2023-10-30 | -85.59 | $11.15 | 986522 |
| 2023-10-27 | -98.77 | $11.00 | 932527 |
| 2023-10-26 | -84.41 | $11.30 | 3.1M |
| 2023-10-25 | -95.68 | $11.10 | 815029 |
| 2023-10-24 | -89.19 | $11.22 | 1.2M |
| 2023-10-23 | -91.19 | $11.19 | 942999 |
| 2023-10-20 | -86.73 | $11.31 | 1.4M |
| 2023-10-19 | -89.58 | $11.31 | 1.1M |
| 2023-10-18 | -89.88 | $11.31 | 1.4M |
| 2023-10-17 | -77.33 | $11.73 | 1.5M |
| 2023-10-16 | -79.33 | $11.67 | 1.2M |
| 2023-10-13 | -93.33 | $11.25 | 1.1M |
| 2023-10-12 | -98.49 | $11.11 | 1.1M |
| 2023-10-11 | -90.55 | $11.56 | 913713 |
| 2023-10-10 | -75.27 | $11.98 | 1.8M |
| 2023-10-09 | -86.55 | $11.67 | 1.1M |
| 2023-10-06 | -86.18 | $11.68 | 1.2M |
| 2023-10-05 | -94.19 | $11.62 | 1.1M |
| 2023-10-04 | -92.74 | $11.90 | 2.2M |
| 2023-10-03 | -95.52 | $11.99 | 1.7M |
| 2023-10-02 | -98.94 | $12.06 | 1.2M |
| 2023-09-29 | -86.75 | $12.59 | 986645 |
| 2023-09-28 | -86.12 | $12.61 | 1.5M |
| 2023-09-27 | -90.85 | $12.46 | 2.9M |
| 2023-09-26 | -98.95 | $12.50 | 1.8M |
| 2023-09-25 | -97.27 | $12.85 | 2.0M |
| 2023-09-22 | -97.46 | $13.04 | 2.7M |
| 2023-09-21 | -98.10 | $13.28 | 1.9M |
| 2023-09-20 | -97.97 | $13.41 | 2.5M |
| 2023-09-19 | -95.94 | $13.45 | 2.0M |
| 2023-09-18 | -99.49 | $13.38 | 1.5M |
| 2023-09-15 | -88.02 | $13.65 | 1.4M |
| 2023-09-14 | -80.21 | $13.80 | 1.1M |
| 2023-09-13 | -90.63 | $13.60 | 1.2M |
| 2023-09-12 | -98.44 | $13.45 | 1.6M |
| 2023-09-11 | -94.06 | $13.69 | 1.2M |
| 2023-09-08 | -93.97 | $13.72 | 1.1M |
| 2023-09-07 | -95.83 | $13.75 | 1.5M |
| 2023-09-06 | -87.84 | $14.29 | 1.2M |
| 2023-09-05 | -80.41 | $14.40 | 1.1M |
| 2023-09-01 | -63.05 | $14.86 | 931600 |
| 2023-08-31 | -56.88 | $15.05 | 1.4M |
| 2023-08-30 | -61.79 | $15.05 | 1.8M |
| 2023-08-29 | -72.85 | $14.70 | 1.1M |
| 2023-08-28 | -88.84 | $14.59 | 1.1M |
| 2023-08-25 | -90.47 | $14.38 | 1.1M |
| 2023-08-24 | -90.85 | $14.33 | 1.1M |
| 2023-08-23 | -88.25 | $14.69 | 1.7M |
| 2023-08-22 | -90.80 | $14.36 | 947200 |
| 2023-08-21 | -90.06 | $14.48 | 1.0M |
| 2023-08-18 | -91.70 | $14.28 | 1.4M |
| 2023-08-17 | -91.34 | $14.33 | 1.1M |
| 2023-08-16 | -89.21 | $14.62 | 1.1M |
| 2023-08-15 | -87.42 | $14.88 | 1.3M |
| 2023-08-14 | -85.38 | $15.16 | 1.5M |
| 2023-08-11 | -85.62 | $15.13 | 2.0M |
| 2023-08-10 | -91.38 | $14.40 | 2.5M |
| 2023-08-09 | -91.38 | $14.40 | 1.9M |
| 2023-08-08 | -88.28 | $14.85 | 2.1M |
| 2023-08-07 | -84.48 | $15.40 | 2.4M |
| 2023-08-04 | -79.72 | $16.09 | 3.3M |
| 2023-08-03 | -79.79 | $16.08 | 8.1M |
| 2023-08-02 | -85.86 | $15.20 | 20.5M |
| 2023-08-01 | -83.87 | $25.83 | 902300 |
| 2023-07-31 | -82.03 | $25.87 | 649900 |
| 2023-07-28 | -84.79 | $25.81 | 370200 |
| 2023-07-27 | -95.39 | $25.58 | 510100 |
| 2023-07-26 | -72.56 | $26.09 | 400600 |
| 2023-07-25 | -72.56 | $26.09 | 524500 |
| 2023-07-24 | -63.72 | $26.28 | 437400 |
| 2023-07-21 | -47.91 | $26.62 | 327800 |
| 2023-07-20 | -62.79 | $26.30 | 319300 |
| 2023-07-19 | -50.23 | $26.57 | 377100 |
| 2023-07-18 | -60.00 | $26.36 | 484600 |
| 2023-07-17 | -46.05 | $26.66 | 492500 |
| 2023-07-14 | -34.88 | $26.90 | 303500 |
| 2023-07-13 | -0.95 | $27.59 | 259500 |
| 2023-07-12 | -10.38 | $27.40 | 272400 |
| 2023-07-11 | -23.11 | $27.13 | 323500 |
| 2023-07-10 | -28.30 | $27.02 | 498500 |
| 2023-07-07 | -44.95 | $26.70 | 382300 |
| 2023-07-06 | -44.04 | $26.72 | 942200 |
| 2023-07-05 | -35.32 | $26.91 | 536600 |
| 2023-07-03 | -34.65 | $26.80 | 141800 |
| 2023-06-30 | -21.60 | $27.06 | 446900 |
| 2023-06-29 | -49.85 | $26.02 | 306900 |
| 2023-06-28 | -57.66 | $25.76 | 418800 |
| 2023-06-27 | -44.11 | $25.77 | 308000 |
| 2023-06-26 | -38.80 | $26.00 | 287900 |
| 2023-06-23 | -42.26 | $25.85 | 463000 |
| 2023-06-22 | -40.42 | $25.93 | 261700 |
| 2023-06-21 | -41.80 | $25.87 | 443400 |
| 2023-06-20 | -38.11 | $26.03 | 376500 |
| 2023-06-16 | -25.40 | $26.58 | 352900 |
| 2023-06-15 | -25.17 | $26.59 | 355500 |
| 2023-06-14 | -39.55 | $26.30 | 592500 |
| 2023-06-13 | -31.38 | $26.74 | 494900 |
| 2023-06-12 | -26.36 | $27.15 | 454500 |
| 2023-06-09 | -31.40 | $26.89 | 385100 |
| 2023-06-08 | -31.01 | $26.91 | 632000 |
| 2023-06-07 | -25.00 | $27.22 | 891400 |
| 2023-06-06 | -37.40 | $26.58 | 883200 |
| 2023-06-05 | -55.47 | $25.79 | 754500 |
| 2023-06-02 | -65.44 | $25.41 | 701200 |
| 2023-06-01 | -80.09 | $24.65 | 694900 |
| 2023-05-31 | -80.00 | $24.83 | 1.5M |
| 2023-05-30 | -92.43 | $23.91 | 717200 |
| 2023-05-26 | -99.72 | $23.77 | 641600 |
| 2023-05-25 | -94.36 | $24.27 | 1.0M |
| 2023-05-24 | -99.43 | $24.51 | 998700 |
| 2023-05-23 | -98.12 | $25.21 | 663300 |
| 2023-05-22 | -98.74 | $25.99 | 852100 |
| 2023-05-19 | -94.26 | $26.38 | 861700 |
| 2023-05-18 | -93.19 | $27.09 | 1.1M |
| 2023-05-17 | -91.00 | $27.63 | 559200 |
| 2023-05-16 | -83.65 | $27.94 | 454100 |
| 2023-05-15 | -71.09 | $28.47 | 445900 |
| 2023-05-12 | -75.59 | $28.28 | 581800 |
| 2023-05-11 | -81.99 | $28.01 | 384700 |
| 2023-05-10 | -79.86 | $28.10 | 750500 |
| 2023-05-09 | -96.45 | $27.40 | 1.2M |
| 2023-05-08 | -95.16 | $28.13 | 564700 |
| 2023-05-05 | -99.70 | $28.20 | 632500 |
| 2023-05-04 | -94.46 | $28.91 | 745600 |
| 2023-05-03 | -67.56 | $29.95 | 765200 |
| 2023-05-02 | -52.89 | $30.28 | 637000 |
| 2023-05-01 | -35.56 | $30.67 | 669600 |
| 2023-04-28 | -34.22 | $30.70 | 576200 |
| 2023-04-27 | -6.18 | $31.22 | 551200 |
| 2023-04-26 | -20.71 | $30.68 | 491800 |
| 2023-04-25 | -21.21 | $30.56 | 359000 |
| 2023-04-24 | -14.24 | $30.79 | 246700 |
| 2023-04-21 | -0.30 | $30.95 | 421000 |
| 2023-04-20 | -6.92 | $30.56 | 302100 |
| 2023-04-19 | -12.89 | $30.37 | 333300 |
| 2023-04-18 | -11.01 | $30.43 | 352700 |
| 2023-04-17 | -11.11 | $30.40 | 324900 |
| 2023-04-14 | -26.67 | $29.91 | 393200 |
| 2023-04-13 | -15.87 | $30.25 | 488400 |
| 2023-04-12 | -17.03 | $30.21 | 381000 |
| 2023-04-11 | -2.64 | $30.53 | 297800 |
| 2023-04-10 | -20.51 | $29.88 | 426000 |
| 2023-04-06 | -32.02 | $29.47 | 418600 |
| 2023-04-05 | -21.91 | $29.83 | 784400 |
| 2023-04-04 | -9.55 | $30.27 | 527200 |
| 2023-04-03 | -4.68 | $30.31 | 408700 |
| 2023-03-31 | -4.68 | $30.31 | 563700 |
| 2023-03-30 | -15.22 | $29.50 | 548900 |
| 2023-03-29 | -20.37 | $28.77 | 306800 |
| 2023-03-28 | -31.94 | $28.52 | 562600 |
| 2023-03-27 | -45.83 | $28.22 | 357600 |
| 2023-03-24 | -48.15 | $28.17 | 363400 |
| 2023-03-23 | -52.31 | $28.08 | 446500 |
| 2023-03-22 | -59.26 | $27.93 | 380500 |
| 2023-03-21 | -21.76 | $28.74 | 393500 |
| 2023-03-20 | -56.94 | $27.98 | 337400 |
| 2023-03-17 | -64.35 | $27.82 | 412700 |
| 2023-03-16 | -44.66 | $28.50 | 400100 |
| 2023-03-15 | -59.54 | $28.11 | 454600 |
| 2023-03-14 | -53.82 | $28.26 | 388700 |
| 2023-03-13 | -94.27 | $27.20 | 320500 |
| 2023-03-10 | -91.51 | $27.30 | 352800 |
| 2023-03-09 | -58.30 | $28.16 | 279300 |
| 2023-03-08 | -39.00 | $28.66 | 311900 |
| 2023-03-07 | -50.19 | $28.37 | 498900 |
| 2023-03-06 | -43.24 | $28.55 | 322800 |
| 2023-03-03 | -33.98 | $28.79 | 481900 |
| 2023-03-02 | -62.67 | $28.20 | 363000 |
| 2023-03-01 | -66.00 | $28.10 | 536400 |
| 2023-02-28 | -70.00 | $27.98 | 619900 |
| 2023-02-27 | -57.67 | $28.35 | 523000 |
| 2023-02-24 | -70.33 | $27.97 | 518200 |
| 2023-02-23 | -75.33 | $27.82 | 795400 |
| 2023-02-22 | -72.10 | $27.78 | 1.0M |
| 2023-02-21 | -66.14 | $27.97 | 686100 |
| 2023-02-17 | -42.95 | $28.71 | 444800 |
| 2023-02-16 | -23.67 | $29.28 | 418000 |
| 2023-02-15 | -17.16 | $29.50 | 380800 |
| 2023-02-14 | -29.88 | $29.07 | 407700 |
| 2023-02-13 | -37.87 | $28.80 | 365300 |
| 2023-02-10 | -44.97 | $28.56 | 492900 |
| 2023-02-09 | -47.34 | $28.48 | 353900 |
| 2023-02-08 | -41.12 | $28.69 | 334000 |
| 2023-02-07 | -39.94 | $28.73 | 504900 |
| 2023-02-06 | -47.63 | $28.47 | 496700 |
| 2023-02-03 | -26.92 | $29.17 | 404000 |
| 2023-02-02 | -6.23 | $29.86 | 338100 |
| 2023-02-01 | -7.74 | $29.53 | 415200 |
| 2023-01-31 | -5.71 | $29.19 | 426000 |
| 2023-01-30 | -23.93 | $28.68 | 383500 |
| 2023-01-27 | -0.82 | $28.95 | 741300 |
| 2023-01-26 | -32.53 | $28.06 | 329400 |
| 2023-01-25 | -37.35 | $27.94 | 405900 |
| 2023-01-24 | -48.85 | $27.60 | 367400 |
| 2023-01-23 | -32.69 | $28.02 | 691800 |
| 2023-01-20 | -58.46 | $27.35 | 1.8M |
| 2023-01-19 | -52.45 | $27.37 | 295100 |
| 2023-01-18 | -26.92 | $28.10 | 469500 |
| 2023-01-17 | -18.02 | $28.33 | 382600 |
| 2023-01-13 | -7.02 | $28.26 | 382300 |
| 2023-01-12 | -29.14 | $27.98 | 669000 |
| 2023-01-11 | -52.34 | $28.15 | 673600 |
| 2023-01-10 | -60.58 | $27.78 | 285800 |
| 2023-01-09 | -71.05 | $27.31 | 906700 |
| 2023-01-06 | -82.63 | $26.79 | 826700 |
| 2023-01-05 | -83.30 | $26.76 | 756000 |
| 2023-01-04 | -70.69 | $27.37 | 488100 |
| 2023-01-03 | -70.94 | $27.46 | 582300 |
| 2022-12-30 | -74.05 | $27.31 | 354800 |
| 2022-12-29 | -75.45 | $27.24 | 313200 |
| 2022-12-28 | -89.22 | $26.55 | 348100 |
| 2022-12-27 | -87.03 | $26.66 | 325400 |
| 2022-12-23 | -84.83 | $26.77 | 265200 |
| 2022-12-22 | -82.27 | $26.90 | 318800 |
| 2022-12-21 | -73.86 | $27.39 | 413900 |
| 2022-12-20 | -83.14 | $26.90 | 729100 |
| 2022-12-19 | -92.59 | $26.67 | 453300 |
| 2022-12-16 | -94.74 | $26.97 | 1.0M |
| 2022-12-15 | -99.03 | $27.19 | 683500 |
| 2022-12-14 | -88.17 | $28.07 | 460000 |
| 2022-12-13 | -96.93 | $28.51 | 927300 |
| 2022-12-12 | -85.51 | $29.60 | 227200 |
| 2022-12-09 | -89.20 | $29.47 | 407100 |
| 2022-12-08 | -86.08 | $29.58 | 341500 |
| 2022-12-07 | -92.59 | $29.36 | 481200 |
| 2022-12-06 | -89.54 | $29.70 | 331800 |
| 2022-12-05 | -81.23 | $29.97 | 506600 |
| 2022-12-02 | -49.54 | $31.00 | 276300 |
| 2022-12-01 | -63.38 | $30.55 | 749200 |
| 2022-11-30 | -67.69 | $30.41 | 476300 |
| 2022-11-29 | -89.54 | $29.70 | 431000 |
| 2022-11-28 | -93.67 | $29.65 | 633300 |
| 2022-11-25 | -62.41 | $30.80 | 373700 |
| 2022-11-23 | -59.16 | $30.77 | 329200 |
| 2022-11-22 | -53.05 | $30.96 | 483500 |
| 2022-11-21 | -69.16 | $30.57 | 272600 |
| 2022-11-18 | -62.25 | $30.81 | 474300 |
| 2022-11-17 | -71.18 | $30.50 | 285900 |
| 2022-11-16 | -49.28 | $31.26 | 375100 |
| 2022-11-15 | -53.89 | $31.10 | 624900 |
| 2022-11-14 | -32.28 | $31.85 | 755300 |
| 2022-11-11 | -42.65 | $31.49 | 365500 |
| 2022-11-10 | -41.79 | $31.52 | 560700 |
| 2022-11-09 | -72.24 | $29.90 | 512100 |
| 2022-11-08 | -64.00 | $30.25 | 598700 |
| 2022-11-07 | -63.53 | $30.27 | 614000 |
| 2022-11-04 | -63.76 | $30.26 | 832400 |
| 2022-11-03 | -57.18 | $30.54 | 623900 |
| 2022-11-02 | -50.82 | $30.81 | 698400 |
| 2022-11-01 | -31.53 | $31.63 | 618300 |
| 2022-10-31 | -23.29 | $31.98 | 815500 |
| 2022-10-28 | -28.60 | $31.56 | 1.3M |
| 2022-10-27 | -43.14 | $30.80 | 1.3M |
| 2022-10-26 | -59.84 | $29.96 | 1.8M |
| 2022-10-25 | -13.92 | $32.27 | 1.4M |
| 2022-10-24 | -0.22 | $32.57 | 1.0M |
| 2022-10-21 | -20.53 | $31.54 | 1.2M |
| 2022-10-20 | -34.00 | $30.93 | 464100 |
| 2022-10-19 | -15.01 | $31.79 | 549300 |
| 2022-10-18 | -4.57 | $32.33 | 660300 |
| 2022-10-17 | -34.55 | $30.99 | 457700 |
| 2022-10-14 | -56.85 | $30.02 | 452600 |
| 2022-10-13 | -52.70 | $30.22 | 804400 |
| 2022-10-12 | -59.86 | $30.16 | 372600 |
| 2022-10-11 | -62.57 | $30.01 | 819100 |
| 2022-10-10 | -64.56 | $29.90 | 698900 |
| 2022-10-07 | -82.96 | $29.22 | 530300 |
| 2022-10-06 | -67.51 | $30.38 | 817200 |
| 2022-10-05 | -63.52 | $30.68 | 377300 |
| 2022-10-04 | -67.51 | $30.38 | 1.0M |
| 2022-10-03 | -87.08 | $28.91 | 543900 |
| 2022-09-30 | -99.47 | $27.98 | 709500 |
| 2022-09-29 | -97.85 | $28.62 | 698200 |
| 2022-09-28 | -83.82 | $29.65 | 731500 |
| 2022-09-27 | -96.53 | $28.77 | 829800 |
| 2022-09-26 | -99.38 | $29.03 | 660300 |
| 2022-09-23 | -90.63 | $29.84 | 845300 |
| 2022-09-22 | -98.03 | $30.48 | 619800 |
| 2022-09-21 | -71.99 | $31.80 | 639900 |
| 2022-09-20 | -65.88 | $32.11 | 525400 |
| 2022-09-19 | -54.04 | $32.71 | 599000 |
| 2022-09-16 | -62.92 | $32.26 | 893200 |
| 2022-09-15 | -48.13 | $33.01 | 852000 |
| 2022-09-14 | -43.98 | $33.22 | 1.4M |
| 2022-09-13 | -54.83 | $32.67 | 4.0M |
| 2022-09-12 | -21.89 | $34.34 | 798800 |
| 2022-09-09 | -5.16 | $34.42 | 694300 |
| 2022-09-08 | -1.94 | $33.41 | 793200 |
| 2022-09-07 | -7.24 | $33.07 | 483100 |
| 2022-09-06 | -53.45 | $31.73 | 248300 |
| 2022-09-02 | -60.69 | $31.52 | 401500 |
| 2022-09-01 | -77.59 | $31.03 | 320200 |
| 2022-08-31 | -63.79 | $31.43 | 512500 |
| 2022-08-30 | -87.93 | $30.73 | 493900 |
| 2022-08-29 | -65.44 | $31.50 | 522800 |
| 2022-08-26 | -58.01 | $31.47 | 403900 |
| 2022-08-25 | -18.89 | $32.60 | 306200 |
| 2022-08-24 | -12.41 | $32.78 | 473500 |
| 2022-08-23 | -11.66 | $32.74 | 525600 |
| 2022-08-22 | -2.52 | $32.91 | 605200 |
| 2022-08-19 | -0.69 | $32.96 | 655200 |
| 2022-08-18 | -4.66 | $32.74 | 417500 |
| 2022-08-17 | -14.60 | $32.10 | 431000 |
| 2022-08-16 | -9.16 | $32.32 | 276000 |
| 2022-08-15 | -7.24 | $32.24 | 452500 |
| 2022-08-12 | -27.49 | $31.36 | 473700 |
| 2022-08-11 | -25.35 | $31.25 | 215100 |
| 2022-08-10 | -20.00 | $31.46 | 305500 |
| 2022-08-09 | -32.48 | $30.62 | 267300 |
| 2022-08-08 | -22.74 | $31.19 | 269400 |
| 2022-08-05 | -23.25 | $31.16 | 456000 |
| 2022-08-04 | -14.87 | $31.65 | 386700 |
| 2022-08-03 | -3.80 | $32.24 | 443200 |
| 2022-08-02 | -8.80 | $30.92 | 250900 |
| 2022-08-01 | -5.36 | $31.08 | 382400 |
| 2022-07-29 | -20.39 | $30.38 | 604300 |
| 2022-07-28 | -34.33 | $29.73 | 887300 |
| 2022-07-27 | -27.68 | $30.04 | 1.3M |
| 2022-07-26 | -37.15 | $29.14 | 575000 |
| 2022-07-25 | -21.63 | $29.75 | 447500 |
| 2022-07-22 | -10.69 | $30.18 | 387800 |
| 2022-07-21 | -4.15 | $30.37 | 343900 |
| 2022-07-20 | -2.26 | $30.13 | 326700 |
| 2022-07-19 | -10.80 | $29.56 | 286700 |
| 2022-07-18 | -29.44 | $28.49 | 260600 |
| 2022-07-15 | -32.20 | $28.27 | 308400 |
| 2022-07-14 | -50.61 | $27.51 | 203100 |
| 2022-07-13 | -42.13 | $27.86 | 244600 |
| 2022-07-12 | -50.12 | $27.53 | 192300 |
| 2022-07-11 | -48.67 | $27.59 | 240500 |
| 2022-07-08 | -37.39 | $28.20 | 329500 |
| 2022-07-07 | -32.65 | $28.44 | 329000 |
| 2022-07-06 | -44.14 | $27.95 | 604600 |
| 2022-07-05 | -44.64 | $28.26 | 666800 |
| 2022-07-01 | -50.40 | $27.97 | 506000 |
| 2022-06-30 | -58.93 | $27.54 | 281700 |
| 2022-06-29 | -49.21 | $28.03 | 354000 |
| 2022-06-28 | -47.62 | $28.11 | 279400 |
| 2022-06-27 | -32.54 | $28.87 | 454600 |
| 2022-06-24 | -22.82 | $29.36 | 666400 |
| 2022-06-23 | -59.13 | $27.53 | 355500 |
| 2022-06-22 | -58.03 | $27.44 | 324200 |
| 2022-06-21 | -65.22 | $27.06 | 481700 |
| 2022-06-17 | -77.88 | $26.39 | 537000 |
| 2022-06-16 | -90.94 | $25.69 | 478700 |
| 2022-06-15 | -58.49 | $27.41 | 542500 |
| 2022-06-14 | -66.04 | $27.01 | 234900 |
| 2022-06-13 | -66.04 | $27.01 | 323400 |
| 2022-06-10 | -34.98 | $28.60 | 393100 |
| 2022-06-09 | -23.09 | $29.15 | 391500 |
| 2022-06-08 | -16.64 | $29.53 | 354100 |
| 2022-06-07 | -12.73 | $29.76 | 372600 |
| 2022-06-06 | -13.07 | $29.74 | 376600 |
| 2022-06-03 | -1.71 | $29.78 | 268000 |
| 2022-06-02 | -7.22 | $29.12 | 241700 |
| 2022-06-01 | -13.20 | $28.83 | 788600 |
| 2022-05-31 | -10.93 | $28.94 | 347100 |
| 2022-05-27 | -1.65 | $29.39 | 200300 |
| 2022-05-26 | -4.76 | $28.62 | 410100 |
| 2022-05-25 | -45.78 | $27.06 | 304600 |
| 2022-05-24 | -59.56 | $26.44 | 243300 |
| 2022-05-23 | -62.00 | $26.33 | 356500 |
| 2022-05-20 | -48.89 | $26.92 | 712000 |
| 2022-05-19 | -61.11 | $26.37 | 462900 |
| 2022-05-18 | -79.33 | $25.55 | 682900 |
| 2022-05-17 | -40.44 | $27.30 | 290100 |
| 2022-05-16 | -69.33 | $26.00 | 247400 |
| 2022-05-13 | -60.67 | $26.39 | 380500 |
| 2022-05-12 | -85.33 | $25.28 | 538200 |
| 2022-05-11 | -96.32 | $25.19 | 456500 |
| 2022-05-10 | -94.85 | $25.25 | 495500 |
| 2022-05-09 | -83.33 | $26.12 | 1.2M |
| 2022-05-06 | -53.89 | $27.18 | 357400 |
| 2022-05-05 | -52.22 | $27.24 | 304400 |
| 2022-05-04 | -10.56 | $28.74 | 503300 |
| 2022-05-03 | -16.39 | $28.53 | 416100 |
| 2022-05-02 | -20.00 | $28.40 | 475400 |
| 2022-04-29 | -34.17 | $27.89 | 551600 |
| 2022-04-28 | -10.56 | $28.74 | 756500 |
| 2022-04-27 | -41.42 | $27.09 | 1.0M |
| 2022-04-26 | -80.38 | $26.04 | 465400 |
| 2022-04-25 | -42.26 | $27.05 | 475200 |
| 2022-04-22 | -81.13 | $26.02 | 254500 |
| 2022-04-21 | -70.19 | $26.31 | 366200 |
| 2022-04-20 | -33.58 | $27.28 | 271400 |
| 2022-04-19 | -54.04 | $26.83 | 375300 |
| 2022-04-18 | -76.90 | $26.19 | 261500 |
| 2022-04-14 | -67.90 | $26.65 | 407500 |
| 2022-04-13 | -70.45 | $26.56 | 302300 |
| 2022-04-12 | -92.90 | $25.77 | 278700 |
| 2022-04-11 | -94.94 | $25.85 | 269900 |
| 2022-04-08 | -66.76 | $26.63 | 245800 |
| 2022-04-07 | -67.87 | $26.59 | 455800 |
| 2022-04-06 | -67.04 | $26.62 | 549100 |
| 2022-04-05 | -54.85 | $27.06 | 344300 |
| 2022-04-04 | -55.72 | $26.80 | 505900 |
| 2022-04-01 | -70.90 | $26.19 | 448600 |
| 2022-03-31 | -68.66 | $26.28 | 225300 |
| 2022-03-30 | -52.56 | $27.06 | 176000 |
| 2022-03-29 | -39.87 | $27.75 | 246300 |
| 2022-03-28 | -59.53 | $26.93 | 364500 |
| 2022-03-25 | -54.45 | $27.17 | 529000 |
| 2022-03-24 | -54.24 | $27.18 | 321800 |
| 2022-03-23 | -51.69 | $27.30 | 209500 |
| 2022-03-22 | -38.56 | $27.92 | 331200 |
| 2022-03-21 | -47.67 | $27.49 | 516900 |
| 2022-03-18 | -31.03 | $28.42 | 531600 |
| 2022-03-17 | -46.30 | $28.58 | 570900 |
| 2022-03-16 | -61.98 | $27.56 | 266400 |
| 2022-03-15 | -79.04 | $26.42 | 299000 |
| 2022-03-14 | -90.27 | $25.67 | 410200 |
| 2022-03-11 | -84.28 | $26.07 | 366700 |
| 2022-03-10 | -71.41 | $26.93 | 259700 |
| 2022-03-09 | -61.53 | $27.59 | 449200 |
| 2022-03-08 | -79.79 | $26.37 | 675500 |
| 2022-03-07 | -97.24 | $25.36 | 752700 |
| 2022-03-04 | -93.05 | $27.15 | 1.1M |
| 2022-03-03 | -73.82 | $28.09 | 352500 |
| 2022-03-02 | -55.21 | $29.00 | 363700 |
| 2022-03-01 | -62.78 | $28.63 | 465900 |
| 2022-02-28 | -47.65 | $29.37 | 437800 |
| 2022-02-25 | -45.67 | $29.01 | 808700 |
| 2022-02-24 | -52.29 | $28.62 | 933600 |
| 2022-02-23 | -72.16 | $27.45 | 436600 |
| 2022-02-22 | -56.03 | $28.40 | 412600 |
| 2022-02-18 | -48.73 | $28.83 | 558300 |
| 2022-02-17 | -32.77 | $29.77 | 907100 |
| 2022-02-16 | -13.96 | $31.11 | 665000 |
| 2022-02-15 | -30.03 | $30.12 | 780800 |
| 2022-02-14 | -37.01 | $29.69 | 481600 |
| 2022-02-11 | -36.87 | $29.80 | 481300 |
| 2022-02-10 | -41.05 | $30.09 | 480500 |
| 2022-02-09 | -41.74 | $30.04 | 449200 |
| 2022-02-08 | -53.58 | $29.18 | 216200 |
| 2022-02-07 | -60.61 | $28.67 | 418800 |
| 2022-02-04 | -71.48 | $28.06 | 486000 |
| 2022-02-03 | -75.63 | $27.83 | 284700 |
| 2022-02-02 | -63.33 | $28.85 | 363400 |
| 2022-02-01 | -60.68 | $29.07 | 608200 |
| 2022-01-31 | -71.23 | $28.25 | 892300 |
| 2022-01-28 | -79.95 | $27.51 | 481200 |
| 2022-01-27 | -98.14 | $26.39 | 550800 |
| 2022-01-26 | -94.70 | $27.86 | 425700 |
| 2022-01-25 | -89.51 | $28.23 | 589200 |
| 2022-01-24 | -74.30 | $29.26 | 1.3M |
| 2022-01-21 | -96.38 | $29.23 | 565900 |
| 2022-01-20 | -79.35 | $30.37 | 615300 |
| 2022-01-19 | -63.97 | $31.13 | 481000 |
| 2022-01-18 | -51.42 | $31.75 | 442400 |
| 2022-01-14 | -52.02 | $31.72 | 402500 |
| 2022-01-13 | -45.35 | $32.23 | 299900 |
| 2022-01-12 | -35.29 | $32.76 | 226900 |
| 2022-01-11 | -42.50 | $32.38 | 462800 |
| 2022-01-10 | -77.42 | $30.54 | 634200 |
| 2022-01-07 | -67.69 | $31.54 | 453300 |
| 2022-01-06 | -39.78 | $32.81 | 657100 |
| 2022-01-05 | -32.31 | $33.15 | 557900 |
| 2022-01-04 | -27.69 | $33.36 | 656400 |
| 2022-01-03 | -22.86 | $33.58 | 232000 |
| 2021-12-31 | -21.98 | $33.62 | 302900 |
| 2021-12-30 | -26.81 | $33.40 | 219200 |
| 2021-12-29 | -27.47 | $33.37 | 228400 |
| 2021-12-28 | -35.16 | $33.02 | 227200 |
| 2021-12-27 | -22.20 | $33.61 | 346900 |
| 2021-12-23 | -29.01 | $33.30 | 340900 |
| 2021-12-22 | -50.77 | $32.31 | 267600 |
| 2021-12-21 | -65.49 | $31.64 | 437200 |
| 2021-12-20 | -87.69 | $30.63 | 975800 |
| 2021-12-17 | -40.05 | $32.91 | 704100 |
| 2021-12-16 | -38.64 | $32.97 | 789900 |
| 2021-12-15 | -18.29 | $33.79 | 498700 |
| 2021-12-14 | -41.09 | $32.83 | 638900 |
| 2021-12-13 | -49.64 | $32.47 | 906200 |
| 2021-12-10 | -17.00 | $32.84 | 386100 |
| 2021-12-09 | -28.67 | $32.49 | 266800 |
| 2021-12-08 | -21.00 | $32.72 | 271900 |
| 2021-12-07 | -30.67 | $32.43 | 297700 |
| 2021-12-06 | -18.83 | $32.29 | 451200 |
| 2021-12-03 | -71.13 | $31.04 | 730000 |
| 2021-12-02 | -28.03 | $32.07 | 856900 |
| 2021-12-01 | -92.83 | $30.56 | 672200 |
| 2021-11-30 | -82.59 | $30.86 | 641600 |
| 2021-11-29 | -63.91 | $31.44 | 291400 |
| 2021-11-26 | -79.47 | $30.97 | 152000 |
| 2021-11-24 | -33.55 | $31.79 | 347500 |
| 2021-11-23 | -32.91 | $31.82 | 366900 |
| 2021-11-22 | -33.97 | $31.77 | 292200 |
| 2021-11-19 | -42.04 | $31.39 | 262400 |
| 2021-11-18 | -40.34 | $31.47 | 210400 |
| 2021-11-17 | -33.12 | $31.81 | 202200 |
| 2021-11-16 | -31.00 | $31.91 | 259200 |
| 2021-11-15 | -30.57 | $31.93 | 288600 |
| 2021-11-12 | -24.20 | $32.23 | 329900 |
| 2021-11-11 | -36.53 | $31.62 | 239100 |
| 2021-11-10 | -49.51 | $30.87 | 232500 |
| 2021-11-09 | -38.88 | $31.36 | 232500 |
| 2021-11-08 | -35.58 | $31.47 | 339500 |
| 2021-11-05 | -23.22 | $32.13 | 769500 |
| 2021-11-04 | -44.19 | $31.01 | 339000 |
| 2021-11-03 | -29.21 | $31.81 | 629000 |
| 2021-11-02 | -10.49 | $32.81 | 393100 |
| 2021-11-01 | -16.10 | $32.51 | 770600 |
| 2021-10-29 | -13.79 | $32.47 | 922900 |
| 2021-10-28 | -49.71 | $30.54 | 1.4M |
| 2021-10-27 | -73.58 | $29.32 | 1.6M |
| 2021-10-26 | -37.38 | $31.17 | 777300 |
| 2021-10-25 | -28.18 | $31.64 | 345700 |
| 2021-10-22 | -12.34 | $32.16 | 622600 |
| 2021-10-21 | -18.37 | $30.77 | 556700 |
| 2021-10-20 | -49.85 | $29.69 | 801600 |
| 2021-10-19 | -35.00 | $29.79 | 204300 |
| 2021-10-18 | -28.57 | $29.97 | 378200 |
| 2021-10-15 | -53.93 | $29.26 | 328600 |
| 2021-10-14 | -68.21 | $28.86 | 237200 |
| 2021-10-13 | -80.00 | $28.53 | 161700 |
| 2021-10-12 | -89.64 | $28.26 | 137700 |
| 2021-10-11 | -86.99 | $28.35 | 153400 |
| 2021-10-08 | -75.31 | $28.77 | 171200 |
| 2021-10-07 | -70.89 | $28.98 | 210600 |
| 2021-10-06 | -87.61 | $28.40 | 214000 |
| 2021-10-05 | -76.95 | $28.77 | 455700 |
| 2021-10-04 | -80.12 | $28.66 | 454400 |
| 2021-10-01 | -83.55 | $28.85 | 326700 |
| 2021-09-30 | -82.26 | $28.89 | 346100 |
| 2021-09-29 | -100.00 | $28.52 | 139500 |
| 2021-09-28 | -88.97 | $28.94 | 245300 |
| 2021-09-27 | -84.10 | $29.43 | 128600 |
| 2021-09-24 | -63.18 | $29.93 | 290100 |
| 2021-09-23 | -45.61 | $30.35 | 158500 |
| 2021-09-22 | -53.56 | $30.16 | 366000 |
| 2021-09-21 | -61.54 | $29.76 | 316100 |
| 2021-09-20 | -53.11 | $29.73 | 471900 |
| 2021-09-17 | -38.52 | $29.78 | 1.1M |
| 2021-09-16 | -30.39 | $30.13 | 273200 |
| 2021-09-15 | -35.39 | $29.89 | 362700 |
| 2021-09-14 | -25.33 | $30.30 | 295600 |
| 2021-09-13 | -17.33 | $30.66 | 263800 |
| 2021-09-10 | -10.67 | $30.96 | 722100 |
| 2021-09-09 | -20.24 | $30.29 | 367100 |
| 2021-09-08 | -14.46 | $30.37 | 788400 |
| 2021-09-07 | -12.97 | $30.43 | 638400 |
| 2021-09-03 | -8.73 | $30.18 | 466400 |
| 2021-09-02 | -1.80 | $30.22 | 386100 |
| 2021-09-01 | -22.49 | $29.56 | 418100 |
| 2021-08-31 | -45.96 | $29.88 | 492300 |
| 2021-08-30 | -48.90 | $29.72 | 439100 |
| 2021-08-27 | -52.94 | $29.50 | 512500 |
| 2021-08-26 | -54.55 | $29.44 | 377900 |
| 2021-08-25 | -54.00 | $29.47 | 548600 |
| 2021-08-24 | -62.35 | $29.38 | 777100 |
| 2021-08-23 | -71.91 | $28.76 | 683100 |
| 2021-08-20 | -81.48 | $28.14 | 717500 |
| 2021-08-19 | -92.75 | $27.41 | 741500 |
| 2021-08-18 | -85.49 | $27.88 | 980600 |
| 2021-08-17 | -94.91 | $27.27 | 901900 |
| 2021-08-16 | -95.49 | $28.34 | 506100 |
| 2021-08-13 | -84.86 | $28.60 | 1.3M |
| 2021-08-12 | -83.27 | $28.69 | 644500 |
| 2021-08-11 | -67.96 | $29.56 | 630700 |
| 2021-08-10 | -80.81 | $28.83 | 663500 |
| 2021-08-09 | -83.45 | $28.68 | 1.6M |
| 2021-08-06 | -80.11 | $28.87 | 2.6M |
| 2021-08-05 | -73.42 | $29.25 | 7.2M |
| 2021-08-04 | -42.08 | $30.95 | 937200 |
| 2021-08-03 | -44.63 | $30.80 | 1.4M |
| 2021-08-02 | -31.86 | $31.55 | 345000 |
| 2021-07-30 | -27.26 | $31.82 | 603900 |
| 2021-07-29 | -28.45 | $31.75 | 1.1M |
| 2021-07-28 | -34.24 | $31.41 | 891300 |
| 2021-07-27 | -26.56 | $30.73 | 579400 |
| 2021-07-26 | -10.71 | $30.97 | 273000 |
| 2021-07-23 | -10.71 | $30.97 | 367300 |
| 2021-07-22 | -23.76 | $30.47 | 217900 |
| 2021-07-21 | -30.55 | $30.21 | 252300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.51
2026-07-17
Close Price
$15.22
Vol: 607812Average Directional Index - Detailed Analysis
Minimum
6.70
Average
18.70
Maximum
54.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.51 | $15.22 | 607812 |
| 2026-07-16 | 19.64 | $15.48 | 653100 |
| 2026-07-15 | 18.89 | $14.96 | 926300 |
| 2026-07-14 | 18.09 | $15.48 | 476300 |
| 2026-07-13 | 17.43 | $15.31 | 574100 |
| 2026-07-10 | 16.38 | $15.50 | 817246 |
| 2026-07-09 | 15.32 | $15.29 | 748565 |
| 2026-07-08 | 14.46 | $14.82 | 935836 |
| 2026-07-07 | 13.75 | $15.13 | 695900 |
| 2026-07-06 | 12.72 | $15.08 | 1.4M |
| 2026-07-02 | 11.64 | $14.47 | 2.2M |
| 2026-07-01 | 11.08 | $14.11 | 1.3M |
| 2026-06-30 | 10.64 | $13.94 | 854005 |
| 2026-06-29 | 10.55 | $13.97 | 738435 |
| 2026-06-26 | 10.22 | $14.07 | 2.3M |
| 2026-06-25 | 9.87 | $13.54 | 620539 |
| 2026-06-24 | 9.91 | $13.19 | 793300 |
| 2026-06-23 | 10.27 | $12.45 | 811326 |
| 2026-06-22 | 10.29 | $12.27 | 738520 |
| 2026-06-18 | 10.42 | $12.68 | 1.0M |
| 2026-06-17 | 10.90 | $12.55 | 1.1M |
| 2026-06-16 | 11.40 | $13.36 | 846045 |
| 2026-06-15 | 11.50 | $13.46 | 1.0M |
| 2026-06-12 | 11.28 | $13.43 | 1.3M |
| 2026-06-11 | 11.04 | $13.83 | 1.9M |
| 2026-06-10 | 10.63 | $13.54 | 1.6M |
| 2026-06-09 | 10.47 | $13.21 | 943135 |
| 2026-06-08 | 10.87 | $13.47 | 706400 |
| 2026-06-05 | 11.29 | $13.00 | 778410 |
| 2026-06-04 | 11.64 | $12.89 | 1.2M |
| 2026-06-03 | 11.89 | $12.78 | 951400 |
| 2026-06-02 | 12.26 | $13.29 | 1.0M |
| 2026-06-01 | 12.76 | $13.58 | 992500 |
| 2026-05-29 | 12.96 | $13.84 | 813300 |
| 2026-05-28 | 12.88 | $14.19 | 881535 |
| 2026-05-27 | 12.41 | $14.22 | 1.2M |
| 2026-05-26 | 12.04 | $13.70 | 1.1M |
| 2026-05-22 | 11.91 | $13.77 | 1.2M |
| 2026-05-21 | 11.86 | $13.48 | 4.8M |
| 2026-05-20 | 12.05 | $12.99 | 4.4M |
| 2026-05-19 | 12.55 | $13.23 | 2.0M |
| 2026-05-18 | 12.56 | $14.24 | 3.1M |
| 2026-05-15 | 12.62 | $13.00 | 1.2M |
| 2026-05-14 | 12.71 | $12.54 | 1.3M |
| 2026-05-13 | 12.60 | $12.68 | 1.4M |
| 2026-05-12 | 12.59 | $12.84 | 1.7M |
| 2026-05-11 | 12.58 | $13.25 | 1.3M |
| 2026-05-08 | 13.08 | $13.41 | 1.4M |
| 2026-05-07 | 13.62 | $13.75 | 1.1M |
| 2026-05-06 | 14.14 | $13.33 | 1.4M |
| 2026-05-05 | 14.69 | $13.90 | 1.2M |
| 2026-05-04 | 15.00 | $13.65 | 1.2M |
| 2026-05-01 | 15.31 | $14.03 | 3.4M |
| 2026-04-30 | 15.64 | $13.57 | 6.5M |
| 2026-04-29 | 16.01 | $12.74 | 1.8M |
| 2026-04-28 | 16.13 | $12.57 | 1.1M |
| 2026-04-27 | 16.43 | $12.72 | 2.9M |
| 2026-04-24 | 16.94 | $12.66 | 1.1M |
| 2026-04-23 | 17.17 | $12.39 | 1.5M |
| 2026-04-22 | 17.40 | $12.64 | 3.5M |
| 2026-04-21 | 17.64 | $13.04 | 1.2M |
| 2026-04-20 | 17.98 | $13.35 | 1.1M |
| 2026-04-17 | 18.15 | $13.21 | 1.1M |
| 2026-04-16 | 18.49 | $12.70 | 781134 |
| 2026-04-15 | 19.21 | $12.78 | 1.3M |
| 2026-04-14 | 19.85 | $13.33 | 1.7M |
| 2026-04-13 | 20.52 | $12.81 | 836400 |
| 2026-04-10 | 21.46 | $12.36 | 826841 |
| 2026-04-09 | 22.45 | $12.66 | 1.0M |
| 2026-04-08 | 23.61 | $12.53 | 1.3M |
| 2026-04-07 | 24.83 | $12.21 | 1.0M |
| 2026-04-06 | 25.61 | $12.27 | 1.2M |
| 2026-04-02 | 26.64 | $12.34 | 1.1M |
| 2026-04-01 | 27.71 | $12.33 | 1.2M |
| 2026-03-31 | 29.14 | $12.61 | 1.5M |
| 2026-03-30 | 30.64 | $12.17 | 1.4M |
| 2026-03-27 | 32.19 | $12.60 | 1.5M |
| 2026-03-26 | 33.65 | $13.00 | 2.6M |
| 2026-03-25 | 35.18 | $12.76 | 4.0M |
| 2026-03-24 | 36.80 | $12.38 | 4.5M |
| 2026-03-23 | 38.19 | $11.65 | 4.4M |
| 2026-03-20 | 39.04 | $10.75 | 2.8M |
| 2026-03-19 | 38.78 | $10.47 | 2.9M |
| 2026-03-18 | 38.51 | $10.61 | 2.2M |
| 2026-03-17 | 37.99 | $10.68 | 1.7M |
| 2026-03-16 | 37.50 | $10.43 | 2.3M |
| 2026-03-13 | 36.98 | $10.34 | 1.2M |
| 2026-03-12 | 36.15 | $10.48 | 1.7M |
| 2026-03-11 | 35.31 | $10.54 | 2.1M |
| 2026-03-10 | 34.24 | $10.30 | 2.0M |
| 2026-03-09 | 32.85 | $10.36 | 2.6M |
| 2026-03-06 | 31.40 | $10.48 | 2.4M |
| 2026-03-05 | 29.93 | $10.94 | 2.1M |
| 2026-03-04 | 28.52 | $11.01 | 1.6M |
| 2026-03-03 | 27.04 | $10.95 | 3.4M |
| 2026-03-02 | 25.36 | $11.17 | 3.0M |
| 2026-02-27 | 23.62 | $11.00 | 3.1M |
| 2026-02-26 | 21.79 | $11.45 | 4.5M |
| 2026-02-25 | 19.91 | $11.60 | 14.9M |
| 2026-02-24 | 17.94 | $16.61 | 1.2M |
| 2026-02-23 | 17.91 | $16.74 | 700244 |
| 2026-02-20 | 17.72 | $17.08 | 624300 |
| 2026-02-19 | 17.16 | $17.03 | 672800 |
| 2026-02-18 | 16.62 | $17.09 | 1.6M |
| 2026-02-17 | 15.81 | $16.91 | 1.2M |
| 2026-02-13 | 15.14 | $16.84 | 620316 |
| 2026-02-12 | 14.63 | $16.67 | 723709 |
| 2026-02-11 | 14.08 | $16.91 | 1.2M |
| 2026-02-10 | 13.60 | $17.08 | 985417 |
| 2026-02-09 | 12.62 | $16.77 | 1.2M |
| 2026-02-06 | 11.67 | $17.06 | 992200 |
| 2026-02-05 | 10.74 | $16.66 | 775182 |
| 2026-02-04 | 9.89 | $16.89 | 1.5M |
| 2026-02-03 | 8.99 | $16.00 | 1.1M |
| 2026-02-02 | 8.64 | $15.73 | 840600 |
| 2026-01-30 | 8.60 | $15.55 | 1.5M |
| 2026-01-29 | 8.57 | $15.22 | 1.1M |
| 2026-01-28 | 8.74 | $15.30 | 890503 |
| 2026-01-27 | 8.97 | $15.77 | 863426 |
| 2026-01-26 | 9.08 | $16.08 | 732607 |
| 2026-01-23 | 8.82 | $16.19 | 1.6M |
| 2026-01-22 | 8.41 | $16.18 | 685611 |
| 2026-01-21 | 7.98 | $15.92 | 1.4M |
| 2026-01-20 | 7.62 | $15.32 | 653323 |
| 2026-01-16 | 8.00 | $15.52 | 657639 |
| 2026-01-15 | 8.28 | $15.63 | 670800 |
| 2026-01-14 | 8.58 | $15.65 | 713200 |
| 2026-01-13 | 8.19 | $15.56 | 818800 |
| 2026-01-12 | 7.94 | $15.70 | 787621 |
| 2026-01-09 | 7.38 | $15.88 | 936600 |
| 2026-01-08 | 6.82 | $15.34 | 669632 |
| 2026-01-07 | 6.70 | $14.68 | 613500 |
| 2026-01-06 | 6.96 | $14.96 | 761109 |
| 2026-01-05 | 7.18 | $14.98 | 1.1M |
| 2026-01-02 | 7.42 | $14.50 | 832800 |
| 2025-12-31 | 7.47 | $14.82 | 672200 |
| 2025-12-30 | 7.71 | $15.00 | 736400 |
| 2025-12-29 | 8.00 | $14.75 | 636600 |
| 2025-12-26 | 8.38 | $14.82 | 553049 |
| 2025-12-24 | 8.78 | $14.91 | 341018 |
| 2025-12-23 | 9.07 | $14.92 | 704914 |
| 2025-12-22 | 9.38 | $15.13 | 842500 |
| 2025-12-19 | 9.64 | $14.90 | 1.2M |
| 2025-12-18 | 9.86 | $15.34 | 811600 |
| 2025-12-17 | 9.61 | $15.35 | 664319 |
| 2025-12-16 | 9.47 | $15.22 | 698213 |
| 2025-12-15 | 9.52 | $15.12 | 826318 |
| 2025-12-12 | 9.51 | $15.41 | 864057 |
| 2025-12-11 | 9.14 | $15.51 | 986809 |
| 2025-12-10 | 8.90 | $15.22 | 1.1M |
| 2025-12-09 | 8.92 | $14.71 | 787900 |
| 2025-12-08 | 9.10 | $14.98 | 2.0M |
| 2025-12-05 | 9.21 | $15.00 | 1.7M |
| 2025-12-04 | 9.09 | $15.34 | 1.9M |
| 2025-12-03 | 8.84 | $15.10 | 2.0M |
| 2025-12-02 | 8.75 | $14.14 | 1.4M |
| 2025-12-01 | 8.70 | $14.13 | 855907 |
| 2025-11-28 | 9.09 | $14.61 | 446100 |
| 2025-11-26 | 9.15 | $14.67 | 1.0M |
| 2025-11-25 | 9.21 | $14.46 | 907500 |
| 2025-11-24 | 9.39 | $14.12 | 2.2M |
| 2025-11-21 | 9.80 | $13.61 | 1.0M |
| 2025-11-20 | 9.87 | $13.53 | 971704 |
| 2025-11-19 | 10.00 | $13.64 | 1.4M |
| 2025-11-18 | 10.21 | $14.03 | 915039 |
| 2025-11-17 | 10.69 | $14.08 | 1.1M |
| 2025-11-14 | 11.15 | $13.90 | 1.3M |
| 2025-11-13 | 11.64 | $14.30 | 1.8M |
| 2025-11-12 | 12.13 | $14.04 | 687500 |
| 2025-11-11 | 12.52 | $13.80 | 782817 |
| 2025-11-10 | 12.63 | $13.78 | 1.2M |
| 2025-11-07 | 12.74 | $13.85 | 1.8M |
| 2025-11-06 | 12.88 | $14.11 | 1.8M |
| 2025-11-05 | 13.29 | $14.49 | 1.6M |
| 2025-11-04 | 13.73 | $15.01 | 1.8M |
| 2025-11-03 | 14.10 | $14.25 | 2.3M |
| 2025-10-31 | 13.69 | $14.35 | 1.1M |
| 2025-10-30 | 13.53 | $14.69 | 930949 |
| 2025-10-29 | 13.59 | $14.88 | 853124 |
| 2025-10-28 | 13.75 | $15.29 | 798169 |
| 2025-10-27 | 14.32 | $15.24 | 981332 |
| 2025-10-24 | 14.91 | $15.30 | 756801 |
| 2025-10-23 | 15.70 | $15.50 | 749405 |
| 2025-10-22 | 16.40 | $15.87 | 999800 |
| 2025-10-21 | 16.72 | $16.48 | 1.1M |
| 2025-10-20 | 16.95 | $16.04 | 978137 |
| 2025-10-17 | 17.44 | $15.87 | 758700 |
| 2025-10-16 | 18.12 | $15.99 | 925303 |
| 2025-10-15 | 18.55 | $16.33 | 1.4M |
| 2025-10-14 | 18.75 | $16.29 | 1.9M |
| 2025-10-13 | 19.45 | $15.13 | 1.7M |
| 2025-10-10 | 19.42 | $14.30 | 1.0M |
| 2025-10-09 | 18.38 | $14.33 | 1.0M |
| 2025-10-08 | 17.34 | $14.62 | 1.4M |
| 2025-10-07 | 16.36 | $14.90 | 1.4M |
| 2025-10-06 | 15.69 | $15.32 | 1.3M |
| 2025-10-03 | 15.32 | $15.65 | 1.1M |
| 2025-10-02 | 15.25 | $15.75 | 1.1M |
| 2025-10-01 | 15.23 | $15.84 | 953116 |
| 2025-09-30 | 15.32 | $16.11 | 953500 |
| 2025-09-29 | 15.56 | $16.03 | 821703 |
| 2025-09-26 | 15.87 | $16.10 | 640941 |
| 2025-09-25 | 16.42 | $16.16 | 934341 |
| 2025-09-24 | 17.00 | $16.22 | 962100 |
| 2025-09-23 | 17.62 | $16.27 | 944938 |
| 2025-09-22 | 18.53 | $16.47 | 1.5M |
| 2025-09-19 | 19.43 | $16.62 | 1.6M |
| 2025-09-18 | 20.12 | $16.89 | 1.5M |
| 2025-09-17 | 20.76 | $17.07 | 1.9M |
| 2025-09-16 | 21.80 | $17.29 | 1.4M |
| 2025-09-15 | 22.72 | $17.85 | 1.3M |
| 2025-09-12 | 22.94 | $18.28 | 1.0M |
| 2025-09-11 | 22.65 | $18.57 | 642100 |
| 2025-09-10 | 22.13 | $18.27 | 611105 |
| 2025-09-09 | 21.67 | $18.50 | 711908 |
| 2025-09-08 | 21.18 | $18.92 | 1.2M |
| 2025-09-05 | 20.37 | $18.92 | 1.4M |
| 2025-09-04 | 18.88 | $19.21 | 1.1M |
| 2025-09-03 | 17.55 | $19.08 | 1.1M |
| 2025-09-02 | 16.35 | $19.11 | 1.3M |
| 2025-08-29 | 15.10 | $18.42 | 540318 |
| 2025-08-28 | 14.31 | $18.15 | 548325 |
| 2025-08-27 | 13.49 | $18.38 | 863515 |
| 2025-08-26 | 12.55 | $18.17 | 2.4M |
| 2025-08-25 | 11.57 | $18.60 | 1.7M |
| 2025-08-22 | 10.17 | $18.25 | 1.5M |
| 2025-08-21 | 9.00 | $17.19 | 412329 |
| 2025-08-20 | 8.92 | $16.98 | 420609 |
| 2025-08-19 | 8.59 | $17.19 | 823133 |
| 2025-08-18 | 8.25 | $16.85 | 410042 |
| 2025-08-15 | 8.14 | $16.76 | 737500 |
| 2025-08-14 | 8.03 | $16.91 | 375200 |
| 2025-08-13 | 7.73 | $17.29 | 559587 |
| 2025-08-12 | 7.41 | $16.80 | 826702 |
| 2025-08-11 | 7.65 | $16.55 | 523619 |
| 2025-08-08 | 7.95 | $16.58 | 864600 |
| 2025-08-07 | 8.27 | $16.62 | 1.5M |
| 2025-08-06 | 8.62 | $17.37 | 1.1M |
| 2025-08-05 | 8.65 | $17.33 | 2.1M |
| 2025-08-04 | 8.52 | $16.99 | 1.3M |
| 2025-08-01 | 8.27 | $16.71 | 976944 |
| 2025-07-31 | 7.89 | $16.90 | 1.0M |
| 2025-07-30 | 7.47 | $16.73 | 468713 |
| 2025-07-29 | 7.28 | $16.88 | 614600 |
| 2025-07-28 | 7.23 | $17.07 | 568500 |
| 2025-07-25 | 7.46 | $17.10 | 381731 |
| 2025-07-24 | 7.69 | $17.09 | 452135 |
| 2025-07-23 | 8.05 | $17.49 | 512600 |
| 2025-07-22 | 8.15 | $17.26 | 444709 |
| 2025-07-21 | 8.51 | $17.03 | 477700 |
| 2025-07-18 | 8.64 | $17.07 | 447600 |
| 2025-07-17 | 8.91 | $17.28 | 422500 |
| 2025-07-16 | 9.36 | $17.35 | 630100 |
| 2025-07-15 | 9.73 | $17.25 | 440000 |
| 2025-07-14 | 9.97 | $17.73 | 593518 |
| 2025-07-11 | 9.88 | $17.63 | 588628 |
| 2025-07-10 | 9.68 | $18.15 | 1.1M |
| 2025-07-09 | 9.47 | $17.32 | 620300 |
| 2025-07-08 | 9.93 | $17.61 | 1.2M |
| 2025-07-07 | 10.31 | $17.76 | 978200 |
| 2025-07-03 | 10.34 | $18.07 | 330100 |
| 2025-07-02 | 9.95 | $17.90 | 611300 |
| 2025-07-01 | 9.54 | $18.06 | 769900 |
| 2025-06-30 | 9.12 | $17.56 | 565500 |
| 2025-06-27 | 9.12 | $17.45 | 652100 |
| 2025-06-26 | 9.04 | $17.24 | 525434 |
| 2025-06-25 | 9.44 | $17.21 | 375747 |
| 2025-06-24 | 9.80 | $17.63 | 508319 |
| 2025-06-23 | 10.16 | $17.43 | 446131 |
| 2025-06-20 | 10.39 | $17.01 | 713723 |
| 2025-06-18 | 10.37 | $17.06 | 420618 |
| 2025-06-17 | 10.34 | $17.02 | 612627 |
| 2025-06-16 | 10.14 | $17.05 | 388900 |
| 2025-06-13 | 9.96 | $16.88 | 770624 |
| 2025-06-12 | 9.77 | $17.34 | 621721 |
| 2025-06-11 | 9.88 | $17.55 | 522400 |
| 2025-06-10 | 10.30 | $17.82 | 624225 |
| 2025-06-09 | 10.74 | $18.23 | 715408 |
| 2025-06-06 | 10.94 | $18.36 | 1.3M |
| 2025-06-05 | 11.24 | $17.55 | 1.1M |
| 2025-06-04 | 11.62 | $17.53 | 1.4M |
| 2025-06-03 | 11.86 | $17.65 | 1.3M |
| 2025-06-02 | 12.05 | $17.90 | 594600 |
| 2025-05-30 | 12.63 | $17.82 | 604700 |
| 2025-05-29 | 13.26 | $17.43 | 451101 |
| 2025-05-28 | 13.86 | $17.77 | 483747 |
| 2025-05-27 | 14.16 | $18.09 | 1.1M |
| 2025-05-23 | 14.62 | $17.22 | 625718 |
| 2025-05-22 | 15.02 | $17.65 | 441200 |
| 2025-05-21 | 15.58 | $17.85 | 493268 |
| 2025-05-20 | 15.93 | $18.39 | 475620 |
| 2025-05-19 | 16.09 | $18.15 | 325500 |
| 2025-05-16 | 16.47 | $18.20 | 435310 |
| 2025-05-15 | 16.25 | $18.05 | 639600 |
| 2025-05-14 | 16.09 | $17.90 | 633200 |
| 2025-05-13 | 16.15 | $17.85 | 671726 |
| 2025-05-12 | 15.75 | $17.94 | 542912 |
| 2025-05-09 | 15.34 | $17.68 | 621237 |
| 2025-05-08 | 15.01 | $18.08 | 903800 |
| 2025-05-07 | 14.44 | $18.23 | 1.3M |
| 2025-05-06 | 13.44 | $18.47 | 1.8M |
| 2025-05-05 | 12.53 | $17.33 | 972212 |
| 2025-05-02 | 12.52 | $17.13 | 949200 |
| 2025-05-01 | 12.70 | $16.74 | 761751 |
| 2025-04-30 | 13.29 | $16.52 | 597203 |
| 2025-04-29 | 13.78 | $16.74 | 569515 |
| 2025-04-28 | 14.29 | $16.44 | 519947 |
| 2025-04-25 | 14.71 | $16.34 | 396531 |
| 2025-04-24 | 14.76 | $16.25 | 568900 |
| 2025-04-23 | 14.80 | $15.98 | 498945 |
| 2025-04-22 | 15.04 | $15.85 | 477900 |
| 2025-04-21 | 14.78 | $15.77 | 455900 |
| 2025-04-17 | 14.50 | $16.30 | 437100 |
| 2025-04-16 | 14.46 | $16.16 | 523000 |
| 2025-04-15 | 14.54 | $16.52 | 364900 |
| 2025-04-14 | 14.75 | $16.20 | 435500 |
| 2025-04-11 | 14.98 | $16.12 | 676319 |
| 2025-04-10 | 14.87 | $16.04 | 700515 |
| 2025-04-09 | 14.73 | $16.28 | 1.1M |
| 2025-04-08 | 14.58 | $14.99 | 1.6M |
| 2025-04-07 | 13.94 | $15.43 | 1.2M |
| 2025-04-04 | 13.38 | $16.10 | 829700 |
| 2025-04-03 | 13.18 | $16.45 | 506300 |
| 2025-04-02 | 13.64 | $17.31 | 536200 |
| 2025-04-01 | 14.13 | $16.74 | 833200 |
| 2025-03-31 | 14.62 | $17.14 | 1.3M |
| 2025-03-28 | 14.93 | $17.86 | 1.0M |
| 2025-03-27 | 14.46 | $17.89 | 841700 |
| 2025-03-26 | 13.97 | $17.38 | 494100 |
| 2025-03-25 | 13.85 | $17.21 | 445900 |
| 2025-03-24 | 13.89 | $17.26 | 760342 |
| 2025-03-21 | 13.62 | $17.41 | 1.0M |
| 2025-03-20 | 13.46 | $17.41 | 710733 |
| 2025-03-19 | 12.98 | $17.56 | 671400 |
| 2025-03-18 | 12.48 | $17.37 | 693600 |
| 2025-03-17 | 12.14 | $17.48 | 530947 |
| 2025-03-14 | 11.77 | $16.95 | 717027 |
| 2025-03-13 | 11.72 | $16.55 | 1.1M |
| 2025-03-12 | 11.86 | $16.54 | 781201 |
| 2025-03-11 | 12.25 | $16.26 | 1.0M |
| 2025-03-10 | 12.70 | $15.99 | 896700 |
| 2025-03-07 | 13.07 | $16.06 | 727200 |
| 2025-03-06 | 13.46 | $15.87 | 1.1M |
| 2025-03-05 | 14.09 | $16.48 | 597500 |
| 2025-03-04 | 14.43 | $16.46 | 879900 |
| 2025-03-03 | 14.78 | $17.20 | 1.7M |
| 2025-02-28 | 14.04 | $17.53 | 1.2M |
| 2025-02-27 | 13.59 | $16.23 | 1.3M |
| 2025-02-26 | 14.30 | $16.35 | 1.3M |
| 2025-02-25 | 15.03 | $15.64 | 1.2M |
| 2025-02-24 | 15.07 | $15.32 | 988944 |
| 2025-02-21 | 14.42 | $14.92 | 822570 |
| 2025-02-20 | 13.35 | $15.14 | 613438 |
| 2025-02-19 | 12.46 | $15.40 | 854700 |
| 2025-02-18 | 11.65 | $15.54 | 552805 |
| 2025-02-14 | 11.14 | $16.23 | 508500 |
| 2025-02-13 | 11.47 | $16.27 | 394900 |
| 2025-02-12 | 11.47 | $16.22 | 407433 |
| 2025-02-11 | 11.47 | $16.19 | 393000 |
| 2025-02-10 | 12.07 | $16.34 | 587100 |
| 2025-02-07 | 12.70 | $16.08 | 662835 |
| 2025-02-06 | 13.37 | $16.45 | 449000 |
| 2025-02-05 | 13.48 | $16.40 | 314100 |
| 2025-02-04 | 13.67 | $16.29 | 326000 |
| 2025-02-03 | 14.15 | $16.35 | 303030 |
| 2025-01-31 | 14.66 | $16.51 | 322958 |
| 2025-01-30 | 14.55 | $16.80 | 413732 |
| 2025-01-29 | 14.12 | $16.48 | 255600 |
| 2025-01-28 | 14.01 | $16.64 | 359200 |
| 2025-01-27 | 13.88 | $16.45 | 346200 |
| 2025-01-24 | 14.02 | $16.43 | 497300 |
| 2025-01-23 | 14.03 | $16.47 | 636106 |
| 2025-01-22 | 14.20 | $16.22 | 444000 |
| 2025-01-21 | 14.78 | $16.09 | 480449 |
| 2025-01-17 | 15.43 | $15.90 | 528800 |
| 2025-01-16 | 15.96 | $15.53 | 398447 |
| 2025-01-15 | 16.21 | $15.75 | 397000 |
| 2025-01-14 | 16.68 | $15.36 | 474517 |
| 2025-01-13 | 16.33 | $15.42 | 435800 |
| 2025-01-10 | 15.95 | $15.23 | 425019 |
| 2025-01-08 | 15.46 | $15.50 | 684400 |
| 2025-01-07 | 15.30 | $15.49 | 595700 |
| 2025-01-06 | 15.18 | $15.69 | 510000 |
| 2025-01-03 | 15.52 | $15.85 | 474800 |
| 2025-01-02 | 15.84 | $16.02 | 411600 |
| 2024-12-31 | 16.49 | $16.14 | 311814 |
| 2024-12-30 | 17.07 | $15.96 | 407936 |
| 2024-12-27 | 17.67 | $16.22 | 481600 |
| 2024-12-26 | 18.58 | $16.38 | 463138 |
| 2024-12-24 | 19.54 | $16.14 | 146700 |
| 2024-12-23 | 20.20 | $16.05 | 484500 |
| 2024-12-20 | 20.78 | $16.06 | 1.0M |
| 2024-12-19 | 21.61 | $16.13 | 819922 |
| 2024-12-18 | 22.49 | $16.12 | 823802 |
| 2024-12-17 | 23.65 | $16.70 | 737127 |
| 2024-12-16 | 24.37 | $16.73 | 433400 |
| 2024-12-13 | 24.81 | $16.74 | 454500 |
| 2024-12-12 | 25.28 | $17.20 | 726500 |
| 2024-12-11 | 25.17 | $17.17 | 549941 |
| 2024-12-10 | 25.00 | $17.15 | 808506 |
| 2024-12-09 | 24.96 | $16.76 | 783511 |
| 2024-12-06 | 25.17 | $16.63 | 622843 |
| 2024-12-05 | 25.39 | $16.80 | 808228 |
| 2024-12-04 | 25.46 | $17.16 | 635900 |
| 2024-12-03 | 25.13 | $16.87 | 402100 |
| 2024-12-02 | 24.98 | $16.98 | 501034 |
| 2024-11-29 | 24.83 | $16.85 | 230100 |
| 2024-11-27 | 24.46 | $16.86 | 258248 |
| 2024-11-26 | 24.09 | $16.85 | 330000 |
| 2024-11-25 | 23.79 | $17.04 | 462200 |
| 2024-11-22 | 23.25 | $16.69 | 590400 |
| 2024-11-21 | 23.12 | $16.10 | 499128 |
| 2024-11-20 | 23.40 | $15.71 | 591600 |
| 2024-11-19 | 23.64 | $16.33 | 443600 |
| 2024-11-18 | 23.16 | $16.48 | 339778 |
| 2024-11-15 | 22.33 | $16.64 | 478000 |
| 2024-11-14 | 21.48 | $16.57 | 541400 |
| 2024-11-13 | 20.59 | $16.76 | 640600 |
| 2024-11-12 | 19.21 | $16.72 | 381400 |
| 2024-11-11 | 17.85 | $16.71 | 617336 |
| 2024-11-08 | 16.42 | $16.35 | 547600 |
| 2024-11-07 | 15.14 | $16.35 | 855944 |
| 2024-11-06 | 13.75 | $16.22 | 1.2M |
| 2024-11-05 | 12.35 | $15.23 | 526434 |
| 2024-11-04 | 11.65 | $14.88 | 683900 |
| 2024-11-01 | 11.05 | $14.75 | 1.1M |
| 2024-10-31 | 10.42 | $14.85 | 1.8M |
| 2024-10-30 | 9.60 | $14.19 | 1.4M |
| 2024-10-29 | 9.87 | $14.10 | 621316 |
| 2024-10-28 | 10.16 | $14.74 | 434117 |
| 2024-10-25 | 10.23 | $14.53 | 351015 |
| 2024-10-24 | 10.47 | $14.51 | 553238 |
| 2024-10-23 | 10.85 | $14.35 | 447700 |
| 2024-10-22 | 11.31 | $14.33 | 751300 |
| 2024-10-21 | 11.78 | $14.31 | 558100 |
| 2024-10-18 | 12.27 | $14.67 | 861700 |
| 2024-10-17 | 12.37 | $14.55 | 899600 |
| 2024-10-16 | 12.42 | $14.73 | 520711 |
| 2024-10-15 | 12.42 | $14.49 | 518500 |
| 2024-10-14 | 12.90 | $14.00 | 836600 |
| 2024-10-11 | 13.16 | $13.56 | 430210 |
| 2024-10-10 | 12.70 | $13.56 | 424403 |
| 2024-10-09 | 12.29 | $13.90 | 397000 |
| 2024-10-08 | 12.21 | $14.05 | 257500 |
| 2024-10-07 | 12.32 | $14.11 | 742502 |
| 2024-10-04 | 12.47 | $14.51 | 435530 |
| 2024-10-03 | 13.09 | $14.44 | 929300 |
| 2024-10-02 | 13.77 | $14.79 | 547400 |
| 2024-10-01 | 14.43 | $14.50 | 786400 |
| 2024-09-30 | 14.81 | $14.27 | 616428 |
| 2024-09-27 | 15.50 | $14.31 | 528333 |
| 2024-09-26 | 16.20 | $14.66 | 550249 |
| 2024-09-25 | 16.66 | $14.46 | 1.1M |
| 2024-09-24 | 17.14 | $14.89 | 839044 |
| 2024-09-23 | 16.89 | $14.80 | 796100 |
| 2024-09-20 | 16.67 | $14.84 | 813000 |
| 2024-09-19 | 16.06 | $14.94 | 596700 |
| 2024-09-18 | 15.42 | $14.28 | 408322 |
| 2024-09-17 | 15.21 | $14.50 | 384740 |
| 2024-09-16 | 15.14 | $14.44 | 504231 |
| 2024-09-13 | 15.24 | $14.14 | 444600 |
| 2024-09-12 | 15.69 | $13.72 | 562300 |
| 2024-09-11 | 16.44 | $13.62 | 457030 |
| 2024-09-10 | 17.25 | $13.71 | 400718 |
| 2024-09-09 | 17.84 | $13.98 | 676200 |
| 2024-09-06 | 18.15 | $13.88 | 586400 |
| 2024-09-05 | 18.49 | $14.22 | 722000 |
| 2024-09-04 | 18.61 | $13.98 | 685704 |
| 2024-09-03 | 18.89 | $14.07 | 879212 |
| 2024-08-30 | 18.95 | $14.34 | 551600 |
| 2024-08-29 | 18.69 | $14.25 | 711900 |
| 2024-08-28 | 18.58 | $13.90 | 546900 |
| 2024-08-27 | 18.61 | $14.01 | 614920 |
| 2024-08-26 | 18.52 | $14.67 | 484700 |
| 2024-08-23 | 17.59 | $14.50 | 437408 |
| 2024-08-22 | 16.81 | $14.03 | 435026 |
| 2024-08-21 | 16.28 | $14.15 | 542600 |
| 2024-08-20 | 15.74 | $13.67 | 579200 |
| 2024-08-19 | 15.45 | $13.83 | 441600 |
| 2024-08-16 | 15.11 | $13.79 | 501548 |
| 2024-08-15 | 14.53 | $13.86 | 794908 |
| 2024-08-14 | 13.93 | $13.12 | 467300 |
| 2024-08-13 | 13.99 | $13.22 | 604500 |
| 2024-08-12 | 14.03 | $12.99 | 653258 |
| 2024-08-09 | 14.08 | $13.52 | 521500 |
| 2024-08-08 | 13.95 | $13.09 | 602700 |
| 2024-08-07 | 14.11 | $12.94 | 934459 |
| 2024-08-06 | 14.28 | $13.39 | 1.0M |
| 2024-08-05 | 14.32 | $13.30 | 891200 |
| 2024-08-02 | 14.48 | $13.57 | 1.0M |
| 2024-08-01 | 13.65 | $14.51 | 1.8M |
| 2024-07-31 | 12.60 | $13.44 | 1.6M |
| 2024-07-30 | 12.36 | $13.18 | 788648 |
| 2024-07-29 | 12.96 | $12.82 | 759812 |
| 2024-07-26 | 13.59 | $13.05 | 723300 |
| 2024-07-25 | 14.04 | $12.81 | 557800 |
| 2024-07-24 | 14.52 | $12.75 | 694108 |
| 2024-07-23 | 15.09 | $13.04 | 796600 |
| 2024-07-22 | 15.74 | $13.19 | 710188 |
| 2024-07-19 | 16.53 | $13.27 | 967438 |
| 2024-07-18 | 16.82 | $13.12 | 1.3M |
| 2024-07-17 | 17.09 | $13.50 | 1.4M |
| 2024-07-16 | 16.90 | $13.68 | 1.5M |
| 2024-07-15 | 16.61 | $13.48 | 1.8M |
| 2024-07-12 | 16.64 | $13.02 | 960677 |
| 2024-07-11 | 17.05 | $12.86 | 1.5M |
| 2024-07-10 | 17.61 | $12.67 | 869095 |
| 2024-07-09 | 18.46 | $12.72 | 1.2M |
| 2024-07-08 | 19.15 | $13.09 | 1.9M |
| 2024-07-05 | 19.32 | $13.20 | 761863 |
| 2024-07-03 | 19.57 | $13.06 | 534825 |
| 2024-07-02 | 19.46 | $13.13 | 933692 |
| 2024-07-01 | 19.51 | $12.88 | 1.3M |
| 2024-06-28 | 19.83 | $12.73 | 9.9M |
| 2024-06-27 | 20.33 | $12.27 | 1.6M |
| 2024-06-26 | 21.36 | $12.04 | 1.5M |
| 2024-06-25 | 22.09 | $11.73 | 2.0M |
| 2024-06-24 | 23.01 | $12.15 | 1.9M |
| 2024-06-21 | 24.06 | $11.99 | 2.1M |
| 2024-06-20 | 25.12 | $11.54 | 1.3M |
| 2024-06-18 | 25.68 | $11.55 | 1.3M |
| 2024-06-17 | 26.26 | $11.40 | 1.5M |
| 2024-06-14 | 26.69 | $11.27 | 1.4M |
| 2024-06-13 | 27.14 | $11.48 | 837907 |
| 2024-06-12 | 27.67 | $11.40 | 1.2M |
| 2024-06-11 | 28.18 | $11.10 | 900239 |
| 2024-06-10 | 28.11 | $11.02 | 1.0M |
| 2024-06-07 | 28.13 | $11.21 | 1.0M |
| 2024-06-06 | 28.24 | $11.33 | 852594 |
| 2024-06-05 | 28.58 | $11.39 | 954708 |
| 2024-06-04 | 28.63 | $11.17 | 844718 |
| 2024-06-03 | 28.77 | $11.34 | 833966 |
| 2024-05-31 | 28.99 | $11.49 | 1.1M |
| 2024-05-30 | 29.22 | $11.47 | 1.0M |
| 2024-05-29 | 29.75 | $11.69 | 1.3M |
| 2024-05-28 | 30.31 | $11.52 | 1.8M |
| 2024-05-24 | 30.56 | $11.15 | 1.7M |
| 2024-05-23 | 30.12 | $10.67 | 961108 |
| 2024-05-22 | 29.13 | $10.83 | 1.0M |
| 2024-05-21 | 28.15 | $10.80 | 4.2M |
| 2024-05-20 | 27.12 | $11.05 | 966915 |
| 2024-05-17 | 26.18 | $11.19 | 992635 |
| 2024-05-16 | 25.19 | $11.12 | 830225 |
| 2024-05-15 | 24.19 | $11.27 | 1.2M |
| 2024-05-14 | 23.23 | $11.53 | 1.2M |
| 2024-05-13 | 22.22 | $11.24 | 1.6M |
| 2024-05-10 | 21.00 | $11.36 | 956083 |
| 2024-05-09 | 19.81 | $11.26 | 977859 |
| 2024-05-08 | 18.48 | $11.23 | 1.7M |
| 2024-05-07 | 17.11 | $11.50 | 1.7M |
| 2024-05-06 | 15.76 | $12.00 | 1.9M |
| 2024-05-03 | 14.35 | $11.59 | 2.8M |
| 2024-05-02 | 12.64 | $11.69 | 9.7M |
| 2024-05-01 | 10.85 | $14.66 | 1.4M |
| 2024-04-30 | 11.19 | $14.33 | 1.2M |
| 2024-04-29 | 11.08 | $14.52 | 1.6M |
| 2024-04-26 | 11.15 | $14.39 | 967569 |
| 2024-04-25 | 11.21 | $14.43 | 1.1M |
| 2024-04-24 | 11.01 | $14.25 | 1.7M |
| 2024-04-23 | 11.12 | $15.05 | 1.3M |
| 2024-04-22 | 11.49 | $14.41 | 1.0M |
| 2024-04-19 | 11.06 | $14.11 | 1.1M |
| 2024-04-18 | 10.61 | $14.53 | 598449 |
| 2024-04-17 | 10.66 | $14.57 | 923157 |
| 2024-04-16 | 10.66 | $14.40 | 688550 |
| 2024-04-15 | 10.44 | $14.65 | 701756 |
| 2024-04-12 | 10.46 | $14.48 | 736126 |
| 2024-04-11 | 10.48 | $15.10 | 785416 |
| 2024-04-10 | 11.02 | $15.20 | 979868 |
| 2024-04-09 | 11.52 | $15.24 | 963179 |
| 2024-04-08 | 11.79 | $14.95 | 512193 |
| 2024-04-05 | 12.34 | $14.90 | 951494 |
| 2024-04-04 | 12.82 | $14.84 | 751784 |
| 2024-04-03 | 13.43 | $15.33 | 848844 |
| 2024-04-02 | 13.57 | $15.55 | 720198 |
| 2024-04-01 | 13.44 | $15.72 | 907614 |
| 2024-03-28 | 13.25 | $15.79 | 1.2M |
| 2024-03-27 | 12.75 | $15.65 | 1.0M |
| 2024-03-26 | 12.54 | $14.82 | 930705 |
| 2024-03-25 | 12.70 | $15.16 | 829961 |
| 2024-03-22 | 12.61 | $15.31 | 1.3M |
| 2024-03-21 | 12.12 | $15.31 | 1.0M |
| 2024-03-20 | 11.63 | $15.23 | 1.4M |
| 2024-03-19 | 11.31 | $15.10 | 941780 |
| 2024-03-18 | 11.13 | $15.02 | 1.0M |
| 2024-03-15 | 11.06 | $14.56 | 1.2M |
| 2024-03-14 | 11.49 | $14.29 | 2.0M |
| 2024-03-13 | 11.80 | $14.87 | 995020 |
| 2024-03-12 | 11.68 | $14.66 | 858504 |
| 2024-03-11 | 11.57 | $14.85 | 857902 |
| 2024-03-08 | 11.17 | $14.76 | 1.1M |
| 2024-03-07 | 10.75 | $14.73 | 1.3M |
| 2024-03-06 | 10.73 | $13.79 | 646993 |
| 2024-03-05 | 10.92 | $13.80 | 804921 |
| 2024-03-04 | 11.11 | $13.53 | 743649 |
| 2024-03-01 | 11.06 | $13.70 | 1.1M |
| 2024-02-29 | 11.31 | $13.79 | 918954 |
| 2024-02-28 | 11.45 | $13.56 | 874869 |
| 2024-02-27 | 11.58 | $13.64 | 1.3M |
| 2024-02-26 | 11.56 | $13.15 | 1.4M |
| 2024-02-23 | 11.47 | $13.46 | 2.2M |
| 2024-02-22 | 11.36 | $12.94 | 3.4M |
| 2024-02-21 | 11.26 | $14.56 | 2.6M |
| 2024-02-20 | 10.44 | $14.32 | 1.7M |
| 2024-02-16 | 9.74 | $14.20 | 1.8M |
| 2024-02-15 | 9.00 | $13.70 | 913153 |
| 2024-02-14 | 8.93 | $13.44 | 989976 |
| 2024-02-13 | 9.18 | $13.16 | 931542 |
| 2024-02-12 | 9.60 | $13.67 | 660167 |
| 2024-02-09 | 9.43 | $13.39 | 644931 |
| 2024-02-08 | 9.65 | $13.35 | 656980 |
| 2024-02-07 | 9.89 | $13.18 | 719648 |
| 2024-02-06 | 10.30 | $13.08 | 748894 |
| 2024-02-05 | 10.51 | $12.75 | 919841 |
| 2024-02-02 | 10.95 | $13.34 | 718692 |
| 2024-02-01 | 10.94 | $13.54 | 1.9M |
| 2024-01-31 | 10.92 | $13.11 | 1.4M |
| 2024-01-30 | 10.91 | $13.22 | 1.1M |
| 2024-01-29 | 11.10 | $13.49 | 671260 |
| 2024-01-26 | 11.30 | $13.22 | 569902 |
| 2024-01-25 | 11.73 | $13.16 | 560812 |
| 2024-01-24 | 12.18 | $13.11 | 860145 |
| 2024-01-23 | 12.61 | $13.29 | 818183 |
| 2024-01-22 | 12.87 | $13.39 | 720854 |
| 2024-01-19 | 13.41 | $13.14 | 977222 |
| 2024-01-18 | 13.84 | $13.03 | 944396 |
| 2024-01-17 | 14.09 | $12.87 | 890522 |
| 2024-01-16 | 14.22 | $13.00 | 1.4M |
| 2024-01-12 | 14.35 | $13.25 | 1.6M |
| 2024-01-11 | 15.09 | $13.38 | 1.1M |
| 2024-01-10 | 15.64 | $13.51 | 869633 |
| 2024-01-09 | 16.29 | $13.59 | 858965 |
| 2024-01-08 | 17.00 | $13.70 | 750222 |
| 2024-01-05 | 17.86 | $13.42 | 747429 |
| 2024-01-04 | 18.62 | $13.22 | 2.2M |
| 2024-01-03 | 18.95 | $12.93 | 1.9M |
| 2024-01-02 | 19.30 | $14.10 | 1.5M |
| 2023-12-29 | 19.49 | $14.26 | 820573 |
| 2023-12-28 | 19.32 | $14.41 | 916331 |
| 2023-12-27 | 19.36 | $14.10 | 658470 |
| 2023-12-26 | 19.55 | $14.27 | 1.6M |
| 2023-12-22 | 19.60 | $14.24 | 588187 |
| 2023-12-21 | 19.64 | $14.16 | 1.2M |
| 2023-12-20 | 19.85 | $13.88 | 895408 |
| 2023-12-19 | 20.00 | $14.39 | 1.2M |
| 2023-12-18 | 19.73 | $14.09 | 1.8M |
| 2023-12-15 | 19.66 | $14.05 | 1.8M |
| 2023-12-14 | 19.60 | $13.94 | 1.3M |
| 2023-12-13 | 19.31 | $13.78 | 2.8M |
| 2023-12-12 | 19.42 | $12.88 | 986029 |
| 2023-12-11 | 20.30 | $12.99 | 704663 |
| 2023-12-08 | 21.36 | $12.79 | 796385 |
| 2023-12-07 | 22.42 | $12.85 | 1.1M |
| 2023-12-06 | 23.45 | $13.10 | 1.1M |
| 2023-12-05 | 24.22 | $13.12 | 1.5M |
| 2023-12-04 | 24.97 | $13.84 | 1.1M |
| 2023-12-01 | 25.00 | $13.69 | 838630 |
| 2023-11-30 | 25.33 | $13.15 | 1.1M |
| 2023-11-29 | 26.11 | $13.34 | 812597 |
| 2023-11-28 | 26.93 | $13.10 | 633523 |
| 2023-11-27 | 27.88 | $13.34 | 1.2M |
| 2023-11-24 | 28.51 | $13.42 | 522980 |
| 2023-11-22 | 29.18 | $13.20 | 1.5M |
| 2023-11-21 | 29.91 | $12.92 | 1.8M |
| 2023-11-20 | 31.33 | $12.74 | 1.4M |
| 2023-11-17 | 32.92 | $12.54 | 1.1M |
| 2023-11-16 | 34.47 | $12.39 | 1.2M |
| 2023-11-15 | 36.09 | $12.39 | 1.0M |
| 2023-11-14 | 37.84 | $12.40 | 1.4M |
| 2023-11-13 | 39.77 | $11.36 | 1.1M |
| 2023-11-10 | 40.18 | $11.35 | 783705 |
| 2023-11-09 | 40.66 | $11.46 | 1.2M |
| 2023-11-08 | 41.20 | $11.50 | 848952 |
| 2023-11-07 | 41.86 | $11.60 | 928603 |
| 2023-11-06 | 42.55 | $11.53 | 1.4M |
| 2023-11-03 | 43.44 | $11.79 | 1.4M |
| 2023-11-02 | 44.58 | $11.68 | 1.8M |
| 2023-11-01 | 45.40 | $10.93 | 2.9M |
| 2023-10-31 | 46.00 | $11.38 | 1.5M |
| 2023-10-30 | 47.14 | $11.15 | 986522 |
| 2023-10-27 | 47.87 | $11.00 | 932527 |
| 2023-10-26 | 48.64 | $11.30 | 3.1M |
| 2023-10-25 | 49.29 | $11.10 | 815029 |
| 2023-10-24 | 49.76 | $11.22 | 1.2M |
| 2023-10-23 | 50.29 | $11.19 | 942999 |
| 2023-10-20 | 50.80 | $11.31 | 1.4M |
| 2023-10-19 | 51.43 | $11.31 | 1.1M |
| 2023-10-18 | 52.07 | $11.31 | 1.4M |
| 2023-10-17 | 52.84 | $11.73 | 1.5M |
| 2023-10-16 | 53.79 | $11.67 | 1.2M |
| 2023-10-13 | 54.66 | $11.25 | 1.1M |
| 2023-10-12 | 54.60 | $11.11 | 1.1M |
| 2023-10-11 | 54.54 | $11.56 | 913713 |
| 2023-10-10 | 54.67 | $11.98 | 1.8M |
| 2023-10-09 | 54.87 | $11.67 | 1.1M |
| 2023-10-06 | 54.47 | $11.68 | 1.2M |
| 2023-10-05 | 54.05 | $11.62 | 1.1M |
| 2023-10-04 | 53.68 | $11.90 | 2.2M |
| 2023-10-03 | 53.39 | $11.99 | 1.7M |
| 2023-10-02 | 53.14 | $12.06 | 1.2M |
| 2023-09-29 | 52.94 | $12.59 | 986645 |
| 2023-09-28 | 52.93 | $12.61 | 1.5M |
| 2023-09-27 | 52.77 | $12.46 | 2.9M |
| 2023-09-26 | 52.48 | $12.50 | 1.8M |
| 2023-09-25 | 52.29 | $12.85 | 2.0M |
| 2023-09-22 | 52.21 | $13.04 | 2.7M |
| 2023-09-21 | 52.22 | $13.28 | 1.9M |
| 2023-09-20 | 52.34 | $13.41 | 2.5M |
| 2023-09-19 | 52.53 | $13.45 | 2.0M |
| 2023-09-18 | 52.31 | $13.38 | 1.5M |
| 2023-09-15 | 52.07 | $13.65 | 1.4M |
| 2023-09-14 | 51.92 | $13.80 | 1.1M |
| 2023-09-13 | 51.52 | $13.60 | 1.2M |
| 2023-09-12 | 51.10 | $13.45 | 1.6M |
| 2023-09-11 | 50.66 | $13.69 | 1.2M |
| 2023-09-08 | 50.24 | $13.72 | 1.1M |
| 2023-09-07 | 49.81 | $13.75 | 1.5M |
| 2023-09-06 | 49.37 | $14.29 | 1.2M |
| 2023-09-05 | 49.08 | $14.40 | 1.1M |
| 2023-09-01 | 48.81 | $14.86 | 931600 |
| 2023-08-31 | 48.64 | $15.05 | 1.4M |
| 2023-08-30 | 48.53 | $15.05 | 1.8M |
| 2023-08-29 | 48.31 | $14.70 | 1.1M |
| 2023-08-28 | 47.87 | $14.59 | 1.1M |
| 2023-08-25 | 47.34 | $14.38 | 1.1M |
| 2023-08-24 | 46.50 | $14.33 | 1.1M |
| 2023-08-23 | 45.64 | $14.69 | 1.7M |
| 2023-08-22 | 44.79 | $14.36 | 947200 |
| 2023-08-21 | 43.68 | $14.48 | 1.0M |
| 2023-08-18 | 42.45 | $14.28 | 1.4M |
| 2023-08-17 | 41.03 | $14.33 | 1.1M |
| 2023-08-16 | 39.56 | $14.62 | 1.1M |
| 2023-08-15 | 38.03 | $14.88 | 1.3M |
| 2023-08-14 | 36.47 | $15.16 | 1.5M |
| 2023-08-11 | 34.86 | $15.13 | 2.0M |
| 2023-08-10 | 32.88 | $14.40 | 2.5M |
| 2023-08-09 | 30.41 | $14.40 | 1.9M |
| 2023-08-08 | 27.83 | $14.85 | 2.1M |
| 2023-08-07 | 25.14 | $15.40 | 2.4M |
| 2023-08-04 | 22.31 | $16.09 | 3.3M |
| 2023-08-03 | 19.39 | $16.08 | 8.1M |
| 2023-08-02 | 16.32 | $15.20 | 20.5M |
| 2023-08-01 | 13.09 | $25.83 | 902300 |
| 2023-07-31 | 12.80 | $25.87 | 649900 |
| 2023-07-28 | 12.60 | $25.81 | 370200 |
| 2023-07-27 | 12.16 | $25.58 | 510100 |
| 2023-07-26 | 11.70 | $26.09 | 400600 |
| 2023-07-25 | 11.60 | $26.09 | 524500 |
| 2023-07-24 | 11.51 | $26.28 | 437400 |
| 2023-07-21 | 11.63 | $26.62 | 327800 |
| 2023-07-20 | 11.91 | $26.30 | 319300 |
| 2023-07-19 | 12.17 | $26.57 | 377100 |
| 2023-07-18 | 12.58 | $26.36 | 484600 |
| 2023-07-17 | 12.94 | $26.66 | 492500 |
| 2023-07-14 | 13.51 | $26.90 | 303500 |
| 2023-07-13 | 13.71 | $27.59 | 259500 |
| 2023-07-12 | 13.44 | $27.40 | 272400 |
| 2023-07-11 | 13.19 | $27.13 | 323500 |
| 2023-07-10 | 13.05 | $27.02 | 498500 |
| 2023-07-07 | 12.95 | $26.70 | 382300 |
| 2023-07-06 | 13.22 | $26.72 | 942200 |
| 2023-07-05 | 13.51 | $26.91 | 536600 |
| 2023-07-03 | 13.82 | $26.80 | 141800 |
| 2023-06-30 | 13.88 | $27.06 | 446900 |
| 2023-06-29 | 13.95 | $26.02 | 306900 |
| 2023-06-28 | 14.53 | $25.76 | 418800 |
| 2023-06-27 | 14.84 | $25.77 | 308000 |
| 2023-06-26 | 15.38 | $26.00 | 287900 |
| 2023-06-23 | 15.95 | $25.85 | 463000 |
| 2023-06-22 | 16.43 | $25.93 | 261700 |
| 2023-06-21 | 16.98 | $25.87 | 443400 |
| 2023-06-20 | 17.58 | $26.03 | 376500 |
| 2023-06-16 | 18.36 | $26.58 | 352900 |
| 2023-06-15 | 19.20 | $26.59 | 355500 |
| 2023-06-14 | 20.12 | $26.30 | 592500 |
| 2023-06-13 | 21.09 | $26.74 | 494900 |
| 2023-06-12 | 21.60 | $27.15 | 454500 |
| 2023-06-09 | 22.40 | $26.89 | 385100 |
| 2023-06-08 | 23.13 | $26.91 | 632000 |
| 2023-06-07 | 23.89 | $27.22 | 891400 |
| 2023-06-06 | 24.81 | $26.58 | 883200 |
| 2023-06-05 | 25.99 | $25.79 | 754500 |
| 2023-06-02 | 26.69 | $25.41 | 701200 |
| 2023-06-01 | 27.31 | $24.65 | 694900 |
| 2023-05-31 | 27.30 | $24.83 | 1.5M |
| 2023-05-30 | 27.33 | $23.91 | 717200 |
| 2023-05-26 | 25.90 | $23.77 | 641600 |
| 2023-05-25 | 24.52 | $24.27 | 1.0M |
| 2023-05-24 | 23.11 | $24.51 | 998700 |
| 2023-05-23 | 21.84 | $25.21 | 663300 |
| 2023-05-22 | 20.75 | $25.99 | 852100 |
| 2023-05-19 | 19.99 | $26.38 | 861700 |
| 2023-05-18 | 19.27 | $27.09 | 1.1M |
| 2023-05-17 | 18.89 | $27.63 | 559200 |
| 2023-05-16 | 18.95 | $27.94 | 454100 |
| 2023-05-15 | 19.21 | $28.47 | 445900 |
| 2023-05-12 | 19.77 | $28.28 | 581800 |
| 2023-05-11 | 20.24 | $28.01 | 384700 |
| 2023-05-10 | 20.52 | $28.10 | 750500 |
| 2023-05-09 | 20.81 | $27.40 | 1.2M |
| 2023-05-08 | 20.89 | $28.13 | 564700 |
| 2023-05-05 | 21.45 | $28.20 | 632500 |
| 2023-05-04 | 22.21 | $28.91 | 745600 |
| 2023-05-03 | 23.30 | $29.95 | 765200 |
| 2023-05-02 | 23.45 | $30.28 | 637000 |
| 2023-05-01 | 23.79 | $30.67 | 669600 |
| 2023-04-28 | 23.52 | $30.70 | 576200 |
| 2023-04-27 | 22.95 | $31.22 | 551200 |
| 2023-04-26 | 22.41 | $30.68 | 491800 |
| 2023-04-25 | 22.23 | $30.56 | 359000 |
| 2023-04-24 | 21.66 | $30.79 | 246700 |
| 2023-04-21 | 20.79 | $30.95 | 421000 |
| 2023-04-20 | 20.05 | $30.56 | 302100 |
| 2023-04-19 | 19.52 | $30.37 | 333300 |
| 2023-04-18 | 19.09 | $30.43 | 352700 |
| 2023-04-17 | 18.37 | $30.40 | 324900 |
| 2023-04-14 | 17.87 | $29.91 | 393200 |
| 2023-04-13 | 17.35 | $30.25 | 488400 |
| 2023-04-12 | 16.40 | $30.21 | 381000 |
| 2023-04-11 | 15.39 | $30.53 | 297800 |
| 2023-04-10 | 14.45 | $29.88 | 426000 |
| 2023-04-06 | 13.75 | $29.47 | 418600 |
| 2023-04-05 | 13.17 | $29.83 | 784400 |
| 2023-04-04 | 12.41 | $30.27 | 527200 |
| 2023-04-03 | 11.29 | $30.31 | 408700 |
| 2023-03-31 | 10.22 | $30.31 | 563700 |
| 2023-03-30 | 9.10 | $29.50 | 548900 |
| 2023-03-29 | 8.22 | $28.77 | 306800 |
| 2023-03-28 | 8.09 | $28.52 | 562600 |
| 2023-03-27 | 8.15 | $28.22 | 357600 |
| 2023-03-24 | 8.34 | $28.17 | 363400 |
| 2023-03-23 | 8.76 | $28.08 | 446500 |
| 2023-03-22 | 9.05 | $27.93 | 380500 |
| 2023-03-21 | 9.21 | $28.74 | 393500 |
| 2023-03-20 | 9.10 | $27.98 | 337400 |
| 2023-03-17 | 9.46 | $27.82 | 412700 |
| 2023-03-16 | 9.83 | $28.50 | 400100 |
| 2023-03-15 | 10.23 | $28.11 | 454600 |
| 2023-03-14 | 10.54 | $28.26 | 388700 |
| 2023-03-13 | 10.77 | $27.20 | 320500 |
| 2023-03-10 | 10.33 | $27.30 | 352800 |
| 2023-03-09 | 9.90 | $28.16 | 279300 |
| 2023-03-08 | 10.24 | $28.66 | 311900 |
| 2023-03-07 | 10.69 | $28.37 | 498900 |
| 2023-03-06 | 11.20 | $28.55 | 322800 |
| 2023-03-03 | 11.75 | $28.79 | 481900 |
| 2023-03-02 | 12.33 | $28.20 | 363000 |
| 2023-03-01 | 12.10 | $28.10 | 536400 |
| 2023-02-28 | 11.85 | $27.98 | 619900 |
| 2023-02-27 | 11.74 | $28.35 | 523000 |
| 2023-02-24 | 11.62 | $27.97 | 518200 |
| 2023-02-23 | 11.19 | $27.82 | 795400 |
| 2023-02-22 | 10.74 | $27.78 | 1.0M |
| 2023-02-21 | 10.32 | $27.97 | 686100 |
| 2023-02-17 | 10.15 | $28.71 | 444800 |
| 2023-02-16 | 10.42 | $29.28 | 418000 |
| 2023-02-15 | 10.76 | $29.50 | 380800 |
| 2023-02-14 | 11.16 | $29.07 | 407700 |
| 2023-02-13 | 11.61 | $28.80 | 365300 |
| 2023-02-10 | 12.00 | $28.56 | 492900 |
| 2023-02-09 | 12.17 | $28.48 | 353900 |
| 2023-02-08 | 12.49 | $28.69 | 334000 |
| 2023-02-07 | 12.91 | $28.73 | 504900 |
| 2023-02-06 | 13.05 | $28.47 | 496700 |
| 2023-02-03 | 13.64 | $29.17 | 404000 |
| 2023-02-02 | 14.13 | $29.86 | 338100 |
| 2023-02-01 | 14.12 | $29.53 | 415200 |
| 2023-01-31 | 14.29 | $29.19 | 426000 |
| 2023-01-30 | 14.87 | $28.68 | 383500 |
| 2023-01-27 | 15.47 | $28.95 | 741300 |
| 2023-01-26 | 16.20 | $28.06 | 329400 |
| 2023-01-25 | 16.43 | $27.94 | 405900 |
| 2023-01-24 | 16.46 | $27.60 | 367400 |
| 2023-01-23 | 16.90 | $28.02 | 691800 |
| 2023-01-20 | 17.32 | $27.35 | 1.8M |
| 2023-01-19 | 17.21 | $27.37 | 295100 |
| 2023-01-18 | 17.48 | $28.10 | 469500 |
| 2023-01-17 | 18.34 | $28.33 | 382600 |
| 2023-01-13 | 19.21 | $28.26 | 382300 |
| 2023-01-12 | 19.76 | $27.98 | 669000 |
| 2023-01-11 | 20.55 | $28.15 | 673600 |
| 2023-01-10 | 21.30 | $27.78 | 285800 |
| 2023-01-09 | 21.69 | $27.31 | 906700 |
| 2023-01-06 | 21.92 | $26.79 | 826700 |
| 2023-01-05 | 21.74 | $26.76 | 756000 |
| 2023-01-04 | 21.56 | $27.37 | 488100 |
| 2023-01-03 | 21.78 | $27.46 | 582300 |
| 2022-12-30 | 22.03 | $27.31 | 354800 |
| 2022-12-29 | 21.74 | $27.24 | 313200 |
| 2022-12-28 | 21.44 | $26.55 | 348100 |
| 2022-12-27 | 20.51 | $26.66 | 325400 |
| 2022-12-23 | 19.63 | $26.77 | 265200 |
| 2022-12-22 | 18.59 | $26.90 | 318800 |
| 2022-12-21 | 17.52 | $27.39 | 413900 |
| 2022-12-20 | 16.55 | $26.90 | 729100 |
| 2022-12-19 | 15.16 | $26.67 | 453300 |
| 2022-12-16 | 13.80 | $26.97 | 1.0M |
| 2022-12-15 | 12.55 | $27.19 | 683500 |
| 2022-12-14 | 11.41 | $28.07 | 460000 |
| 2022-12-13 | 10.42 | $28.51 | 927300 |
| 2022-12-12 | 9.77 | $29.60 | 227200 |
| 2022-12-09 | 9.65 | $29.47 | 407100 |
| 2022-12-08 | 9.54 | $29.58 | 341500 |
| 2022-12-07 | 9.42 | $29.36 | 481200 |
| 2022-12-06 | 9.30 | $29.70 | 331800 |
| 2022-12-05 | 9.35 | $29.97 | 506600 |
| 2022-12-02 | 9.67 | $31.00 | 276300 |
| 2022-12-01 | 10.00 | $30.55 | 749200 |
| 2022-11-30 | 10.10 | $30.41 | 476300 |
| 2022-11-29 | 10.09 | $29.70 | 431000 |
| 2022-11-28 | 9.64 | $29.65 | 633300 |
| 2022-11-25 | 9.21 | $30.80 | 373700 |
| 2022-11-23 | 9.36 | $30.77 | 329200 |
| 2022-11-22 | 9.56 | $30.96 | 483500 |
| 2022-11-21 | 9.63 | $30.57 | 272600 |
| 2022-11-18 | 9.72 | $30.81 | 474300 |
| 2022-11-17 | 9.87 | $30.50 | 285900 |
| 2022-11-16 | 10.00 | $31.26 | 375100 |
| 2022-11-15 | 10.46 | $31.10 | 624900 |
| 2022-11-14 | 10.95 | $31.85 | 755300 |
| 2022-11-11 | 11.35 | $31.49 | 365500 |
| 2022-11-10 | 11.90 | $31.52 | 560700 |
| 2022-11-09 | 12.21 | $29.90 | 512100 |
| 2022-11-08 | 11.95 | $30.25 | 598700 |
| 2022-11-07 | 11.80 | $30.27 | 614000 |
| 2022-11-04 | 11.47 | $30.26 | 832400 |
| 2022-11-03 | 11.20 | $30.54 | 623900 |
| 2022-11-02 | 11.05 | $30.81 | 698400 |
| 2022-11-01 | 11.01 | $31.63 | 618300 |
| 2022-10-31 | 11.38 | $31.98 | 815500 |
| 2022-10-28 | 11.79 | $31.56 | 1.3M |
| 2022-10-27 | 12.06 | $30.80 | 1.3M |
| 2022-10-26 | 11.85 | $29.96 | 1.8M |
| 2022-10-25 | 11.79 | $32.27 | 1.4M |
| 2022-10-24 | 12.11 | $32.57 | 1.0M |
| 2022-10-21 | 12.64 | $31.54 | 1.2M |
| 2022-10-20 | 12.89 | $30.93 | 464100 |
| 2022-10-19 | 13.16 | $31.79 | 549300 |
| 2022-10-18 | 13.74 | $32.33 | 660300 |
| 2022-10-17 | 14.33 | $30.99 | 457700 |
| 2022-10-14 | 14.52 | $30.02 | 452600 |
| 2022-10-13 | 14.49 | $30.22 | 804400 |
| 2022-10-12 | 14.45 | $30.16 | 372600 |
| 2022-10-11 | 14.76 | $30.01 | 819100 |
| 2022-10-10 | 15.08 | $29.90 | 698900 |
| 2022-10-07 | 15.17 | $29.22 | 530300 |
| 2022-10-06 | 15.09 | $30.38 | 817200 |
| 2022-10-05 | 15.69 | $30.68 | 377300 |
| 2022-10-04 | 16.28 | $30.38 | 1.0M |
| 2022-10-03 | 16.74 | $28.91 | 543900 |
| 2022-09-30 | 16.31 | $27.98 | 709500 |
| 2022-09-29 | 15.72 | $28.62 | 698200 |
| 2022-09-28 | 15.30 | $29.65 | 731500 |
| 2022-09-27 | 14.99 | $28.77 | 829800 |
| 2022-09-26 | 14.56 | $29.03 | 660300 |
| 2022-09-23 | 14.29 | $29.84 | 845300 |
| 2022-09-22 | 14.11 | $30.48 | 619800 |
| 2022-09-21 | 14.43 | $31.80 | 639900 |
| 2022-09-20 | 14.94 | $32.11 | 525400 |
| 2022-09-19 | 15.38 | $32.71 | 599000 |
| 2022-09-16 | 15.85 | $32.26 | 893200 |
| 2022-09-15 | 16.48 | $33.01 | 852000 |
| 2022-09-14 | 16.69 | $33.22 | 1.4M |
| 2022-09-13 | 16.98 | $32.67 | 4.0M |
| 2022-09-12 | 17.35 | $34.34 | 798800 |
| 2022-09-09 | 16.31 | $34.42 | 694300 |
| 2022-09-08 | 15.52 | $33.41 | 793200 |
| 2022-09-07 | 15.21 | $33.07 | 483100 |
| 2022-09-06 | 15.04 | $31.73 | 248300 |
| 2022-09-02 | 15.64 | $31.52 | 401500 |
| 2022-09-01 | 16.28 | $31.03 | 320200 |
| 2022-08-31 | 16.88 | $31.43 | 512500 |
| 2022-08-30 | 17.53 | $30.73 | 493900 |
| 2022-08-29 | 18.21 | $31.50 | 522800 |
| 2022-08-26 | 19.12 | $31.47 | 403900 |
| 2022-08-25 | 19.87 | $32.60 | 306200 |
| 2022-08-24 | 19.67 | $32.78 | 473500 |
| 2022-08-23 | 19.28 | $32.74 | 525600 |
| 2022-08-22 | 18.86 | $32.91 | 605200 |
| 2022-08-19 | 18.55 | $32.96 | 655200 |
| 2022-08-18 | 18.23 | $32.74 | 417500 |
| 2022-08-17 | 17.92 | $32.10 | 431000 |
| 2022-08-16 | 17.86 | $32.32 | 276000 |
| 2022-08-15 | 17.30 | $32.24 | 452500 |
| 2022-08-12 | 16.86 | $31.36 | 473700 |
| 2022-08-11 | 16.64 | $31.25 | 215100 |
| 2022-08-10 | 16.17 | $31.46 | 305500 |
| 2022-08-09 | 15.75 | $30.62 | 267300 |
| 2022-08-08 | 15.55 | $31.19 | 269400 |
| 2022-08-05 | 14.92 | $31.16 | 456000 |
| 2022-08-04 | 14.40 | $31.65 | 386700 |
| 2022-08-03 | 13.31 | $32.24 | 443200 |
| 2022-08-02 | 12.18 | $30.92 | 250900 |
| 2022-08-01 | 11.56 | $31.08 | 382400 |
| 2022-07-29 | 10.92 | $30.38 | 604300 |
| 2022-07-28 | 10.32 | $29.73 | 887300 |
| 2022-07-27 | 9.84 | $30.04 | 1.3M |
| 2022-07-26 | 9.33 | $29.14 | 575000 |
| 2022-07-25 | 9.64 | $29.75 | 447500 |
| 2022-07-22 | 9.44 | $30.18 | 387800 |
| 2022-07-21 | 8.98 | $30.37 | 343900 |
| 2022-07-20 | 8.54 | $30.13 | 326700 |
| 2022-07-19 | 8.24 | $29.56 | 286700 |
| 2022-07-18 | 8.06 | $28.49 | 260600 |
| 2022-07-15 | 8.44 | $28.27 | 308400 |
| 2022-07-14 | 8.83 | $27.51 | 203100 |
| 2022-07-13 | 8.63 | $27.86 | 244600 |
| 2022-07-12 | 8.42 | $27.53 | 192300 |
| 2022-07-11 | 8.63 | $27.59 | 240500 |
| 2022-07-08 | 8.94 | $28.20 | 329500 |
| 2022-07-07 | 9.26 | $28.44 | 329000 |
| 2022-07-06 | 9.66 | $27.95 | 604600 |
| 2022-07-05 | 10.16 | $28.26 | 666800 |
| 2022-07-01 | 10.61 | $27.97 | 506000 |
| 2022-06-30 | 10.97 | $27.54 | 281700 |
| 2022-06-29 | 11.29 | $28.03 | 354000 |
| 2022-06-28 | 11.82 | $28.11 | 279400 |
| 2022-06-27 | 12.17 | $28.87 | 454600 |
| 2022-06-24 | 12.29 | $29.36 | 666400 |
| 2022-06-23 | 12.46 | $27.53 | 355500 |
| 2022-06-22 | 12.77 | $27.44 | 324200 |
| 2022-06-21 | 13.04 | $27.06 | 481700 |
| 2022-06-17 | 13.01 | $26.39 | 537000 |
| 2022-06-16 | 12.66 | $25.69 | 478700 |
| 2022-06-15 | 12.29 | $27.41 | 542500 |
| 2022-06-14 | 12.55 | $27.01 | 234900 |
| 2022-06-13 | 12.53 | $27.01 | 323400 |
| 2022-06-10 | 12.56 | $28.60 | 393100 |
| 2022-06-09 | 13.13 | $29.15 | 391500 |
| 2022-06-08 | 13.23 | $29.53 | 354100 |
| 2022-06-07 | 13.09 | $29.76 | 372600 |
| 2022-06-06 | 12.94 | $29.74 | 376600 |
| 2022-06-03 | 12.44 | $29.78 | 268000 |
| 2022-06-02 | 12.20 | $29.12 | 241700 |
| 2022-06-01 | 12.28 | $28.83 | 788600 |
| 2022-05-31 | 12.37 | $28.94 | 347100 |
| 2022-05-27 | 12.28 | $29.39 | 200300 |
| 2022-05-26 | 12.13 | $28.62 | 410100 |
| 2022-05-25 | 12.34 | $27.06 | 304600 |
| 2022-05-24 | 12.65 | $26.44 | 243300 |
| 2022-05-23 | 12.48 | $26.33 | 356500 |
| 2022-05-20 | 12.47 | $26.92 | 712000 |
| 2022-05-19 | 12.59 | $26.37 | 462900 |
| 2022-05-18 | 12.59 | $25.55 | 682900 |
| 2022-05-17 | 12.70 | $27.30 | 290100 |
| 2022-05-16 | 13.36 | $26.00 | 247400 |
| 2022-05-13 | 13.53 | $26.39 | 380500 |
| 2022-05-12 | 13.71 | $25.28 | 538200 |
| 2022-05-11 | 13.43 | $25.19 | 456500 |
| 2022-05-10 | 13.35 | $25.25 | 495500 |
| 2022-05-09 | 13.27 | $26.12 | 1.2M |
| 2022-05-06 | 13.47 | $27.18 | 357400 |
| 2022-05-05 | 14.08 | $27.24 | 304400 |
| 2022-05-04 | 14.56 | $28.74 | 503300 |
| 2022-05-03 | 14.60 | $28.53 | 416100 |
| 2022-05-02 | 14.57 | $28.40 | 475400 |
| 2022-04-29 | 14.69 | $27.89 | 551600 |
| 2022-04-28 | 14.60 | $28.74 | 756500 |
| 2022-04-27 | 14.50 | $27.09 | 1.0M |
| 2022-04-26 | 14.86 | $26.04 | 465400 |
| 2022-04-25 | 15.40 | $27.05 | 475200 |
| 2022-04-22 | 15.97 | $26.02 | 254500 |
| 2022-04-21 | 16.28 | $26.31 | 366200 |
| 2022-04-20 | 16.90 | $27.28 | 271400 |
| 2022-04-19 | 17.73 | $26.83 | 375300 |
| 2022-04-18 | 18.26 | $26.19 | 261500 |
| 2022-04-14 | 18.59 | $26.65 | 407500 |
| 2022-04-13 | 19.13 | $26.56 | 302300 |
| 2022-04-12 | 19.26 | $25.77 | 278700 |
| 2022-04-11 | 19.30 | $25.85 | 269900 |
| 2022-04-08 | 19.46 | $26.63 | 245800 |
| 2022-04-07 | 19.90 | $26.59 | 455800 |
| 2022-04-06 | 20.11 | $26.62 | 549100 |
| 2022-04-05 | 20.41 | $27.06 | 344300 |
| 2022-04-04 | 20.74 | $26.80 | 505900 |
| 2022-04-01 | 20.91 | $26.19 | 448600 |
| 2022-03-31 | 21.10 | $26.28 | 225300 |
| 2022-03-30 | 21.11 | $27.06 | 176000 |
| 2022-03-29 | 21.41 | $27.75 | 246300 |
| 2022-03-28 | 21.81 | $26.93 | 364500 |
| 2022-03-25 | 21.67 | $27.17 | 529000 |
| 2022-03-24 | 21.53 | $27.18 | 321800 |
| 2022-03-23 | 21.55 | $27.30 | 209500 |
| 2022-03-22 | 21.65 | $27.92 | 331200 |
| 2022-03-21 | 21.95 | $27.49 | 516900 |
| 2022-03-18 | 22.26 | $28.42 | 531600 |
| 2022-03-17 | 22.93 | $28.58 | 570900 |
| 2022-03-16 | 23.47 | $27.56 | 266400 |
| 2022-03-15 | 23.48 | $26.42 | 299000 |
| 2022-03-14 | 23.00 | $25.67 | 410200 |
| 2022-03-11 | 22.35 | $26.07 | 366700 |
| 2022-03-10 | 21.85 | $26.93 | 259700 |
| 2022-03-09 | 21.47 | $27.59 | 449200 |
| 2022-03-08 | 21.18 | $26.37 | 675500 |
| 2022-03-07 | 20.15 | $25.36 | 752700 |
| 2022-03-04 | 19.11 | $27.15 | 1.1M |
| 2022-03-03 | 18.58 | $28.09 | 352500 |
| 2022-03-02 | 18.33 | $29.00 | 363700 |
| 2022-03-01 | 18.39 | $28.63 | 465900 |
| 2022-02-28 | 18.44 | $29.37 | 437800 |
| 2022-02-25 | 18.30 | $29.01 | 808700 |
| 2022-02-24 | 18.01 | $28.62 | 933600 |
| 2022-02-23 | 17.58 | $27.45 | 436600 |
| 2022-02-22 | 17.32 | $28.40 | 412600 |
| 2022-02-18 | 17.29 | $28.83 | 558300 |
| 2022-02-17 | 17.51 | $29.77 | 907100 |
| 2022-02-16 | 18.01 | $31.11 | 665000 |
| 2022-02-15 | 18.94 | $30.12 | 780800 |
| 2022-02-14 | 19.48 | $29.69 | 481600 |
| 2022-02-11 | 19.89 | $29.80 | 481300 |
| 2022-02-10 | 20.53 | $30.09 | 480500 |
| 2022-02-09 | 21.20 | $30.04 | 449200 |
| 2022-02-08 | 21.70 | $29.18 | 216200 |
| 2022-02-07 | 21.79 | $28.67 | 418800 |
| 2022-02-04 | 21.67 | $28.06 | 486000 |
| 2022-02-03 | 21.22 | $27.83 | 284700 |
| 2022-02-02 | 20.93 | $28.85 | 363400 |
| 2022-02-01 | 20.85 | $29.07 | 608200 |
| 2022-01-31 | 20.62 | $28.25 | 892300 |
| 2022-01-28 | 20.08 | $27.51 | 481200 |
| 2022-01-27 | 18.90 | $26.39 | 550800 |
| 2022-01-26 | 17.76 | $27.86 | 425700 |
| 2022-01-25 | 16.92 | $28.23 | 589200 |
| 2022-01-24 | 15.96 | $29.26 | 1.3M |
| 2022-01-21 | 14.95 | $29.23 | 565900 |
| 2022-01-20 | 14.34 | $30.37 | 615300 |
| 2022-01-19 | 14.13 | $31.13 | 481000 |
| 2022-01-18 | 14.05 | $31.75 | 442400 |
| 2022-01-14 | 14.11 | $31.72 | 402500 |
| 2022-01-13 | 14.21 | $32.23 | 299900 |
| 2022-01-12 | 14.61 | $32.76 | 226900 |
| 2022-01-11 | 15.16 | $32.38 | 462800 |
| 2022-01-10 | 15.54 | $30.54 | 634200 |
| 2022-01-07 | 15.35 | $31.54 | 453300 |
| 2022-01-06 | 15.75 | $32.81 | 657100 |
| 2022-01-05 | 16.00 | $33.15 | 557900 |
| 2022-01-04 | 16.41 | $33.36 | 656400 |
| 2022-01-03 | 16.89 | $33.58 | 232000 |
| 2021-12-31 | 16.95 | $33.62 | 302900 |
| 2021-12-30 | 17.20 | $33.40 | 219200 |
| 2021-12-29 | 16.97 | $33.37 | 228400 |
| 2021-12-28 | 16.73 | $33.02 | 227200 |
| 2021-12-27 | 16.40 | $33.61 | 346900 |
| 2021-12-23 | 15.93 | $33.30 | 340900 |
| 2021-12-22 | 15.64 | $32.31 | 267600 |
| 2021-12-21 | 15.76 | $31.64 | 437200 |
| 2021-12-20 | 16.25 | $30.63 | 975800 |
| 2021-12-17 | 16.76 | $32.91 | 704100 |
| 2021-12-16 | 16.08 | $32.97 | 789900 |
| 2021-12-15 | 14.88 | $33.79 | 498700 |
| 2021-12-14 | 13.90 | $32.83 | 638900 |
| 2021-12-13 | 13.29 | $32.47 | 906200 |
| 2021-12-10 | 12.58 | $32.84 | 386100 |
| 2021-12-09 | 12.73 | $32.49 | 266800 |
| 2021-12-08 | 12.85 | $32.72 | 271900 |
| 2021-12-07 | 12.98 | $32.43 | 297700 |
| 2021-12-06 | 12.91 | $32.29 | 451200 |
| 2021-12-03 | 13.38 | $31.04 | 730000 |
| 2021-12-02 | 13.88 | $32.07 | 856900 |
| 2021-12-01 | 14.51 | $30.56 | 672200 |
| 2021-11-30 | 14.90 | $30.86 | 641600 |
| 2021-11-29 | 15.49 | $31.44 | 291400 |
| 2021-11-26 | 16.21 | $30.97 | 152000 |
| 2021-11-24 | 17.00 | $31.79 | 347500 |
| 2021-11-23 | 17.61 | $31.82 | 366900 |
| 2021-11-22 | 18.24 | $31.77 | 292200 |
| 2021-11-19 | 18.52 | $31.39 | 262400 |
| 2021-11-18 | 19.01 | $31.47 | 210400 |
| 2021-11-17 | 19.33 | $31.81 | 202200 |
| 2021-11-16 | 19.52 | $31.91 | 259200 |
| 2021-11-15 | 19.66 | $31.93 | 288600 |
| 2021-11-12 | 19.78 | $32.23 | 329900 |
| 2021-11-11 | 19.86 | $31.62 | 239100 |
| 2021-11-10 | 20.37 | $30.87 | 232500 |
| 2021-11-09 | 20.90 | $31.36 | 232500 |
| 2021-11-08 | 21.68 | $31.47 | 339500 |
| 2021-11-05 | 22.12 | $32.13 | 769500 |
| 2021-11-04 | 22.67 | $31.01 | 339000 |
| 2021-11-03 | 23.30 | $31.81 | 629000 |
| 2021-11-02 | 23.56 | $32.81 | 393100 |
| 2021-11-01 | 23.58 | $32.51 | 770600 |
| 2021-10-29 | 23.44 | $32.47 | 922900 |
| 2021-10-28 | 23.36 | $30.54 | 1.4M |
| 2021-10-27 | 24.29 | $29.32 | 1.6M |
| 2021-10-26 | 24.99 | $31.17 | 777300 |
| 2021-10-25 | 24.55 | $31.64 | 345700 |
| 2021-10-22 | 23.45 | $32.16 | 622600 |
| 2021-10-21 | 22.41 | $30.77 | 556700 |
| 2021-10-20 | 21.93 | $29.69 | 801600 |
| 2021-10-19 | 21.43 | $29.79 | 204300 |
| 2021-10-18 | 21.61 | $29.97 | 378200 |
| 2021-10-15 | 21.83 | $29.26 | 328600 |
| 2021-10-14 | 22.27 | $28.86 | 237200 |
| 2021-10-13 | 23.30 | $28.53 | 161700 |
| 2021-10-12 | 24.50 | $28.26 | 137700 |
| 2021-10-11 | 25.72 | $28.35 | 153400 |
| 2021-10-08 | 26.95 | $28.77 | 171200 |
| 2021-10-07 | 28.03 | $28.98 | 210600 |
| 2021-10-06 | 29.16 | $28.40 | 214000 |
| 2021-10-05 | 30.60 | $28.77 | 455700 |
| 2021-10-04 | 31.94 | $28.66 | 454400 |
| 2021-10-01 | 33.56 | $28.85 | 326700 |
| 2021-09-30 | 34.79 | $28.89 | 346100 |
| 2021-09-29 | 36.25 | $28.52 | 139500 |
| 2021-09-28 | 37.67 | $28.94 | 245300 |
| 2021-09-27 | 39.08 | $29.43 | 128600 |
| 2021-09-24 | 40.02 | $29.93 | 290100 |
| 2021-09-23 | 40.62 | $30.35 | 158500 |
| 2021-09-22 | 40.92 | $30.16 | 366000 |
| 2021-09-21 | 41.40 | $29.76 | 316100 |
| 2021-09-20 | 41.99 | $29.73 | 471900 |
| 2021-09-17 | 42.78 | $29.78 | 1.1M |
| 2021-09-16 | 43.18 | $30.13 | 273200 |
| 2021-09-15 | 43.43 | $29.89 | 362700 |
| 2021-09-14 | 43.76 | $30.30 | 295600 |
| 2021-09-13 | 43.79 | $30.66 | 263800 |
| 2021-09-10 | 43.56 | $30.96 | 722100 |
| 2021-09-09 | 43.33 | $30.29 | 367100 |
| 2021-09-08 | 43.17 | $30.37 | 788400 |
| 2021-09-07 | 43.08 | $30.43 | 638400 |
| 2021-09-03 | 43.00 | $30.18 | 466400 |
| 2021-09-02 | 43.03 | $30.22 | 386100 |
| 2021-09-01 | 43.13 | $29.56 | 418100 |
| 2021-08-31 | 43.30 | $29.88 | 492300 |
| 2021-08-30 | 43.52 | $29.72 | 439100 |
| 2021-08-27 | 43.78 | $29.50 | 512500 |
| 2021-08-26 | 43.91 | $29.44 | 377900 |
| 2021-08-25 | 44.04 | $29.47 | 548600 |
| 2021-08-24 | 44.18 | $29.38 | 777100 |
| 2021-08-23 | 44.36 | $28.76 | 683100 |
| 2021-08-20 | 44.74 | $28.14 | 717500 |
| 2021-08-19 | 45.31 | $27.41 | 741500 |
| 2021-08-18 | 45.82 | $27.88 | 980600 |
| 2021-08-17 | 46.38 | $27.27 | 901900 |
| 2021-08-16 | 46.99 | $28.34 | 506100 |
| 2021-08-13 | 47.11 | $28.60 | 1.3M |
| 2021-08-12 | 47.18 | $28.69 | 644500 |
| 2021-08-11 | 47.08 | $29.56 | 630700 |
| 2021-08-10 | 47.01 | $28.83 | 663500 |
| 2021-08-09 | 47.00 | $28.68 | 1.6M |
| 2021-08-06 | 46.98 | $28.87 | 2.6M |
| 2021-08-05 | 46.90 | $29.25 | 7.2M |
| 2021-08-04 | 46.81 | $30.95 | 937200 |
| 2021-08-03 | 45.98 | $30.80 | 1.4M |
| 2021-08-02 | 45.23 | $31.55 | 345000 |
| 2021-07-30 | 43.60 | $31.82 | 603900 |
| 2021-07-29 | 41.89 | $31.75 | 1.1M |
| 2021-07-28 | 40.09 | $31.41 | 891300 |
| 2021-07-27 | 38.20 | $30.73 | 579400 |
| 2021-07-26 | 36.31 | $30.97 | 273000 |
| 2021-07-23 | 34.35 | $30.97 | 367300 |
| 2021-07-22 | 32.30 | $30.47 | 217900 |
| 2021-07-21 | 30.16 | $30.21 | 252300 |
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