Is Eastern Bankshares, Inc. (EBC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eastern Bankshares, Inc. (EBC) research center and poll results.
NASDAQ : EBC
Eastern Bankshares, Inc. — Technical Indicators
$22.92 USD
$0.3 (1.33%)
- Volume
- 4.42M
- Average Volume
- 3.05M
- Market Capitalization
- $5.3B
- P/E Ratio
- 13.02
- Dividend Yield
- 2.36%
- Price Target
- $24.00
- Year High
- $23.54
- Year Low
- $14.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.25
- Current Ratio
- $0.20
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
22.52
2026-07-24
Close Price
$22.92
Vol: 4.6M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.20
Average
17.05
Maximum
22.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.52 | $22.92 | 4.6M |
| 2026-07-23 | 22.46 | $22.62 | 2.5M |
| 2026-07-22 | 22.40 | $22.58 | 1.7M |
| 2026-07-21 | 22.32 | $22.94 | 1.7M |
| 2026-07-20 | 22.21 | $22.65 | 2.5M |
| 2026-07-17 | 22.11 | $23.00 | 2.4M |
| 2026-07-16 | 21.97 | $23.46 | 2.8M |
| 2026-07-15 | 21.82 | $22.68 | 1.7M |
| 2026-07-14 | 21.71 | $22.44 | 2.4M |
| 2026-07-13 | 21.63 | $22.27 | 1.6M |
| 2026-07-10 | 21.55 | $22.31 | 1.4M |
| 2026-07-09 | 21.46 | $22.18 | 2.7M |
| 2026-07-08 | 21.38 | $21.66 | 3.8M |
| 2026-07-07 | 21.32 | $22.52 | 2.5M |
| 2026-07-06 | 21.18 | $22.71 | 2.0M |
| 2026-07-02 | 21.05 | $22.36 | 2.3M |
| 2026-07-01 | 20.90 | $22.63 | 2.1M |
| 2026-06-30 | 20.76 | $22.24 | 2.9M |
| 2026-06-29 | 20.62 | $22.07 | 2.2M |
| 2026-06-26 | 20.50 | $22.09 | 7.1M |
| 2026-06-25 | 20.39 | $21.85 | 2.2M |
| 2026-06-24 | 20.29 | $21.43 | 3.4M |
| 2026-06-23 | 20.23 | $20.98 | 2.7M |
| 2026-06-22 | 20.17 | $20.74 | 4.4M |
| 2026-06-18 | 20.13 | $20.60 | 38.0M |
| 2026-06-17 | 20.09 | $20.15 | 4.3M |
| 2026-06-16 | 20.05 | $20.55 | 4.0M |
| 2026-06-15 | 19.98 | $20.42 | 5.0M |
| 2026-06-12 | 19.92 | $20.75 | 3.7M |
| 2026-06-11 | 19.86 | $20.73 | 2.9M |
| 2026-06-10 | 19.79 | $20.46 | 4.1M |
| 2026-06-09 | 19.74 | $20.59 | 3.1M |
| 2026-06-08 | 19.69 | $20.46 | 5.4M |
| 2026-06-05 | 19.67 | $19.85 | 1.9M |
| 2026-06-04 | 19.68 | $20.09 | 2.5M |
| 2026-06-03 | 19.69 | $19.29 | 2.1M |
| 2026-06-02 | 19.73 | $19.78 | 2.0M |
| 2026-06-01 | 19.74 | $19.46 | 2.5M |
| 2026-05-29 | 19.78 | $19.73 | 2.1M |
| 2026-05-28 | 19.81 | $19.82 | 1.5M |
| 2026-05-27 | 19.81 | $19.96 | 1.0M |
| 2026-05-26 | 19.82 | $20.21 | 1.5M |
| 2026-05-22 | 19.81 | $19.85 | 1.2M |
| 2026-05-21 | 19.81 | $19.85 | 1.4M |
| 2026-05-20 | 19.84 | $19.84 | 2.2M |
| 2026-05-19 | 19.86 | $19.22 | 1.7M |
| 2026-05-18 | 19.92 | $19.31 | 1.3M |
| 2026-05-15 | 20.00 | $19.19 | 1.5M |
| 2026-05-14 | 20.10 | $19.44 | 1.3M |
| 2026-05-13 | 20.16 | $19.34 | 1.4M |
| 2026-05-12 | 20.23 | $19.49 | 1.7M |
| 2026-05-11 | 20.29 | $19.65 | 1.6M |
| 2026-05-08 | 20.34 | $20.06 | 1.1M |
| 2026-05-07 | 20.38 | $19.96 | 1.8M |
| 2026-05-06 | 20.43 | $20.26 | 2.2M |
| 2026-05-05 | 20.45 | $20.26 | 1.4M |
| 2026-05-04 | 20.44 | $19.92 | 1.3M |
| 2026-05-01 | 20.44 | $20.26 | 1.5M |
| 2026-04-30 | 20.42 | $20.23 | 2.5M |
| 2026-04-29 | 20.40 | $19.89 | 2.2M |
| 2026-04-28 | 20.38 | $20.14 | 2.1M |
| 2026-04-27 | 20.33 | $19.95 | 4.5M |
| 2026-04-24 | 20.29 | $19.90 | 7.3M |
| 2026-04-23 | 20.26 | $20.51 | 2.1M |
| 2026-04-22 | 20.20 | $20.25 | 1.5M |
| 2026-04-21 | 20.15 | $20.39 | 2.1M |
| 2026-04-20 | 20.08 | $20.97 | 4.6M |
| 2026-04-17 | 19.97 | $21.05 | 3.2M |
| 2026-04-16 | 19.86 | $20.73 | 2.1M |
| 2026-04-15 | 19.75 | $20.68 | 1.3M |
| 2026-04-14 | 19.66 | $20.67 | 2.1M |
| 2026-04-13 | 19.57 | $20.75 | 1.6M |
| 2026-04-10 | 19.47 | $20.83 | 960700 |
| 2026-04-09 | 19.37 | $20.96 | 2.7M |
| 2026-04-08 | 19.27 | $20.70 | 2.3M |
| 2026-04-07 | 19.20 | $19.95 | 1.7M |
| 2026-04-06 | 19.15 | $20.03 | 1.1M |
| 2026-04-02 | 19.10 | $19.85 | 1.3M |
| 2026-04-01 | 19.08 | $19.78 | 1.5M |
| 2026-03-31 | 19.07 | $19.56 | 2.3M |
| 2026-03-30 | 19.06 | $19.16 | 1.3M |
| 2026-03-27 | 19.09 | $19.01 | 1.4M |
| 2026-03-26 | 19.12 | $19.38 | 1.9M |
| 2026-03-25 | 19.19 | $19.38 | 2.0M |
| 2026-03-24 | 19.26 | $19.14 | 1.9M |
| 2026-03-23 | 19.32 | $19.05 | 3.2M |
| 2026-03-20 | 19.39 | $18.72 | 4.0M |
| 2026-03-19 | 19.53 | $18.82 | 1.5M |
| 2026-03-18 | 19.64 | $18.54 | 1.4M |
| 2026-03-17 | 19.78 | $18.83 | 1.6M |
| 2026-03-16 | 19.92 | $18.97 | 1.1M |
| 2026-03-13 | 20.05 | $18.79 | 1.0M |
| 2026-03-12 | 20.19 | $18.86 | 1.6M |
| 2026-03-11 | 20.32 | $18.97 | 1.4M |
| 2026-03-10 | 20.45 | $19.24 | 2.8M |
| 2026-03-09 | 20.58 | $18.98 | 2.3M |
| 2026-03-06 | 20.73 | $18.99 | 1.9M |
| 2026-03-05 | 20.85 | $19.42 | 2.2M |
| 2026-03-04 | 20.97 | $19.55 | 2.5M |
| 2026-03-03 | 21.09 | $19.45 | 2.2M |
| 2026-03-02 | 21.18 | $19.72 | 3.1M |
| 2026-02-27 | 21.22 | $19.56 | 3.1M |
| 2026-02-26 | 21.26 | $20.73 | 1.9M |
| 2026-02-25 | 21.22 | $20.82 | 2.6M |
| 2026-02-24 | 21.19 | $20.43 | 2.1M |
| 2026-02-23 | 21.18 | $20.46 | 2.0M |
| 2026-02-20 | 21.16 | $21.42 | 1.4M |
| 2026-02-19 | 21.10 | $21.11 | 2.8M |
| 2026-02-18 | 21.06 | $21.36 | 2.0M |
| 2026-02-17 | 20.95 | $21.60 | 1.8M |
| 2026-02-13 | 20.84 | $21.61 | 1.4M |
| 2026-02-12 | 20.74 | $21.42 | 1.6M |
| 2026-02-11 | 20.62 | $21.52 | 1.3M |
| 2026-02-10 | 20.50 | $21.57 | 1.4M |
| 2026-02-09 | 20.38 | $21.97 | 1.2M |
| 2026-02-06 | 20.26 | $21.89 | 2.0M |
| 2026-02-05 | 20.13 | $21.45 | 2.8M |
| 2026-02-04 | 20.03 | $21.79 | 3.0M |
| 2026-02-03 | 19.91 | $21.93 | 4.9M |
| 2026-02-02 | 19.77 | $21.20 | 3.9M |
| 2026-01-30 | 19.64 | $20.49 | 2.4M |
| 2026-01-29 | 19.53 | $20.41 | 2.2M |
| 2026-01-28 | 19.44 | $19.93 | 1.8M |
| 2026-01-27 | 19.38 | $20.27 | 1.7M |
| 2026-01-26 | 19.30 | $20.12 | 2.9M |
| 2026-01-23 | 19.24 | $20.05 | 3.1M |
| 2026-01-22 | 19.17 | $20.36 | 2.6M |
| 2026-01-21 | 19.09 | $20.27 | 3.0M |
| 2026-01-20 | 19.02 | $19.16 | 1.6M |
| 2026-01-16 | 19.01 | $19.37 | 1.8M |
| 2026-01-15 | 18.99 | $19.56 | 1.5M |
| 2026-01-14 | 18.97 | $19.04 | 1.4M |
| 2026-01-13 | 18.99 | $19.08 | 1.6M |
| 2026-01-12 | 19.02 | $19.30 | 1.5M |
| 2026-01-09 | 19.04 | $19.44 | 1.7M |
| 2026-01-08 | 19.06 | $19.43 | 1.9M |
| 2026-01-07 | 19.06 | $19.38 | 1.5M |
| 2026-01-06 | 19.05 | $19.41 | 1.9M |
| 2026-01-05 | 19.04 | $19.13 | 2.1M |
| 2026-01-02 | 19.03 | $18.54 | 1.6M |
| 2025-12-31 | 19.04 | $18.43 | 1.6M |
| 2025-12-30 | 19.05 | $18.53 | 1.2M |
| 2025-12-29 | 19.07 | $18.65 | 863100 |
| 2025-12-26 | 19.08 | $18.82 | 1.1M |
| 2025-12-24 | 19.09 | $18.77 | 757234 |
| 2025-12-23 | 19.11 | $18.75 | 2.1M |
| 2025-12-22 | 19.09 | $18.75 | 1.4M |
| 2025-12-19 | 19.06 | $18.79 | 6.1M |
| 2025-12-18 | 19.00 | $19.00 | 2.2M |
| 2025-12-17 | 18.92 | $18.97 | 1.7M |
| 2025-12-16 | 18.84 | $19.14 | 2.9M |
| 2025-12-15 | 18.74 | $19.48 | 1.7M |
| 2025-12-12 | 18.65 | $19.65 | 1.9M |
| 2025-12-11 | 18.54 | $19.73 | 1.6M |
| 2025-12-10 | 18.43 | $19.86 | 2.5M |
| 2025-12-09 | 18.32 | $19.32 | 2.2M |
| 2025-12-08 | 18.22 | $19.37 | 2.7M |
| 2025-12-05 | 18.13 | $19.05 | 2.3M |
| 2025-12-04 | 18.05 | $18.91 | 1.8M |
| 2025-12-03 | 17.97 | $18.82 | 2.5M |
| 2025-12-02 | 17.87 | $18.57 | 2.3M |
| 2025-12-01 | 17.81 | $18.99 | 1.9M |
| 2025-11-28 | 17.74 | $18.83 | 1.2M |
| 2025-11-26 | 17.66 | $19.04 | 3.6M |
| 2025-11-25 | 17.55 | $19.21 | 5.1M |
| 2025-11-24 | 17.45 | $18.31 | 1.6M |
| 2025-11-21 | 17.39 | $18.21 | 1.7M |
| 2025-11-20 | 17.37 | $17.44 | 1.8M |
| 2025-11-19 | 17.41 | $17.46 | 1.4M |
| 2025-11-18 | 17.46 | $17.39 | 1.8M |
| 2025-11-17 | 17.52 | $17.15 | 2.0M |
| 2025-11-14 | 17.59 | $17.62 | 1.6M |
| 2025-11-13 | 17.62 | $17.42 | 1.5M |
| 2025-11-12 | 17.61 | $17.71 | 1.4M |
| 2025-11-11 | 17.66 | $17.50 | 2.6M |
| 2025-11-10 | 17.73 | $17.40 | 2.3M |
| 2025-11-07 | 17.77 | $17.55 | 3.4M |
| 2025-11-06 | 17.79 | $17.50 | 3.6M |
| 2025-11-05 | 17.84 | $17.22 | 3.1M |
| 2025-11-04 | 17.91 | $16.94 | 6.0M |
| 2025-11-03 | 18.00 | $17.28 | 3.7M |
| 2025-10-31 | 18.07 | $17.53 | 3.8M |
| 2025-10-30 | 18.11 | $17.41 | 3.3M |
| 2025-10-29 | 18.15 | $16.73 | 3.7M |
| 2025-10-28 | 18.23 | $17.19 | 6.0M |
| 2025-10-27 | 18.27 | $17.23 | 4.2M |
| 2025-10-24 | 18.32 | $17.66 | 7.9M |
| 2025-10-23 | 18.35 | $18.36 | 2.7M |
| 2025-10-22 | 18.35 | $18.39 | 2.7M |
| 2025-10-21 | 18.32 | $18.59 | 2.9M |
| 2025-10-20 | 18.29 | $18.66 | 4.4M |
| 2025-10-17 | 18.26 | $18.17 | 5.4M |
| 2025-10-16 | 18.26 | $17.22 | 4.7M |
| 2025-10-15 | 18.30 | $18.75 | 3.8M |
| 2025-10-14 | 18.24 | $18.86 | 4.5M |
| 2025-10-13 | 18.17 | $18.22 | 6.2M |
| 2025-10-10 | 18.13 | $17.82 | 4.6M |
| 2025-10-09 | 18.10 | $18.59 | 4.9M |
| 2025-10-08 | 18.05 | $18.65 | 4.0M |
| 2025-10-07 | 17.96 | $18.73 | 4.6M |
| 2025-10-06 | 17.88 | $18.68 | 5.8M |
| 2025-10-03 | 17.82 | $18.23 | 1.8M |
| 2025-10-02 | 17.77 | $18.26 | 1.6M |
| 2025-10-01 | 17.72 | $18.25 | 2.2M |
| 2025-09-30 | 17.66 | $18.15 | 1.6M |
| 2025-09-29 | 17.61 | $18.16 | 1.7M |
| 2025-09-26 | 17.56 | $18.34 | 1.3M |
| 2025-09-25 | 17.49 | $18.20 | 2.0M |
| 2025-09-24 | 17.44 | $17.93 | 1.4M |
| 2025-09-23 | 17.37 | $18.00 | 1.5M |
| 2025-09-22 | 17.30 | $18.06 | 2.4M |
| 2025-09-19 | 17.24 | $18.04 | 7.2M |
| 2025-09-18 | 17.13 | $18.15 | 1.6M |
| 2025-09-17 | 17.02 | $17.55 | 2.2M |
| 2025-09-16 | 16.94 | $17.40 | 2.9M |
| 2025-09-15 | 16.86 | $17.32 | 1.6M |
| 2025-09-12 | 16.78 | $17.39 | 1.8M |
| 2025-09-11 | 16.72 | $17.41 | 2.3M |
| 2025-09-10 | 16.66 | $16.95 | 805000 |
| 2025-09-09 | 16.60 | $17.12 | 1.0M |
| 2025-09-08 | 16.51 | $17.42 | 1.2M |
| 2025-09-05 | 16.40 | $17.30 | 1.4M |
| 2025-09-04 | 16.29 | $17.35 | 1.3M |
| 2025-09-03 | 16.18 | $17.02 | 1.0M |
| 2025-09-02 | 16.09 | $17.13 | 1.5M |
| 2025-08-29 | 16.00 | $17.11 | 2.5M |
| 2025-08-28 | 15.89 | $16.99 | 1.1M |
| 2025-08-27 | 15.82 | $17.11 | 1.8M |
| 2025-08-26 | 15.74 | $16.66 | 1.4M |
| 2025-08-25 | 15.70 | $16.55 | 886602 |
| 2025-08-22 | 15.68 | $16.80 | 1.9M |
| 2025-08-21 | 15.64 | $15.85 | 816629 |
| 2025-08-20 | 15.63 | $15.91 | 858251 |
| 2025-08-19 | 15.65 | $15.91 | 956833 |
| 2025-08-18 | 15.66 | $15.87 | 1.4M |
| 2025-08-15 | 15.67 | $15.77 | 1.5M |
| 2025-08-14 | 15.69 | $16.09 | 1.0M |
| 2025-08-13 | 15.68 | $16.21 | 1.0M |
| 2025-08-12 | 15.66 | $15.88 | 1.8M |
| 2025-08-11 | 15.64 | $15.26 | 700525 |
| 2025-08-08 | 15.69 | $15.24 | 898501 |
| 2025-08-07 | 15.72 | $15.03 | 1.3M |
| 2025-08-06 | 15.78 | $15.14 | 1.2M |
| 2025-08-05 | 15.82 | $15.31 | 1.7M |
| 2025-08-04 | 15.86 | $15.25 | 847546 |
| 2025-08-01 | 15.88 | $15.03 | 1.7M |
| 2025-07-31 | 15.94 | $15.45 | 1.9M |
| 2025-07-30 | 15.96 | $15.68 | 1.5M |
| 2025-07-29 | 15.96 | $15.74 | 1.4M |
| 2025-07-28 | 15.94 | $16.12 | 1.5M |
| 2025-07-25 | 15.89 | $15.96 | 3.4M |
| 2025-07-24 | 15.86 | $15.77 | 2.8M |
| 2025-07-23 | 15.81 | $16.20 | 1.5M |
| 2025-07-22 | 15.74 | $16.19 | 2.0M |
| 2025-07-21 | 15.67 | $16.17 | 2.1M |
| 2025-07-18 | 15.58 | $16.02 | 1.4M |
| 2025-07-17 | 15.49 | $15.97 | 1.3M |
| 2025-07-16 | 15.40 | $15.69 | 1.2M |
| 2025-07-15 | 15.34 | $15.61 | 1.9M |
| 2025-07-14 | 15.29 | $16.19 | 1.0M |
| 2025-07-11 | 15.24 | $15.88 | 881629 |
| 2025-07-10 | 15.21 | $16.15 | 1.1M |
| 2025-07-09 | 15.17 | $16.04 | 864715 |
| 2025-07-08 | 15.13 | $16.00 | 1.2M |
| 2025-07-07 | 15.07 | $15.83 | 1.0M |
| 2025-07-03 | 15.01 | $16.12 | 805807 |
| 2025-07-02 | 14.93 | $15.92 | 1.6M |
| 2025-07-01 | 14.89 | $15.66 | 2.6M |
| 2025-06-30 | 14.84 | $15.27 | 1.9M |
| 2025-06-27 | 14.83 | $15.21 | 3.1M |
| 2025-06-26 | 14.82 | $15.23 | 1.8M |
| 2025-06-25 | 14.80 | $14.84 | 2.0M |
| 2025-06-24 | 14.81 | $14.89 | 2.0M |
| 2025-06-23 | 14.81 | $14.66 | 1.8M |
| 2025-06-20 | 14.82 | $14.32 | 3.9M |
| 2025-06-18 | 14.85 | $14.32 | 1.4M |
| 2025-06-17 | 14.91 | $14.18 | 2.7M |
| 2025-06-16 | 14.98 | $14.56 | 2.1M |
| 2025-06-13 | 15.03 | $14.62 | 1.3M |
| 2025-06-12 | 15.08 | $15.13 | 960448 |
| 2025-06-11 | 15.11 | $15.24 | 1.1M |
| 2025-06-10 | 15.13 | $15.38 | 1.5M |
| 2025-06-09 | 15.14 | $15.12 | 1.2M |
| 2025-06-06 | 15.15 | $14.93 | 1.4M |
| 2025-06-05 | 15.17 | $14.56 | 1.3M |
| 2025-06-04 | 15.19 | $14.63 | 1.9M |
| 2025-06-03 | 15.21 | $14.96 | 1.6M |
| 2025-06-02 | 15.23 | $14.75 | 1.4M |
| 2025-05-30 | 15.26 | $15.00 | 2.1M |
| 2025-05-29 | 15.26 | $15.03 | 1.2M |
| 2025-05-28 | 15.25 | $14.94 | 1.2M |
| 2025-05-27 | 15.25 | $15.07 | 1.1M |
| 2025-05-23 | 15.24 | $14.78 | 728896 |
| 2025-05-22 | 15.24 | $14.88 | 824200 |
| 2025-05-21 | 15.29 | $14.91 | 1.3M |
| 2025-05-20 | 15.32 | $15.57 | 991216 |
| 2025-05-19 | 15.29 | $15.58 | 867117 |
| 2025-05-16 | 15.24 | $15.59 | 1000000 |
| 2025-05-15 | 15.20 | $15.60 | 794400 |
| 2025-05-14 | 15.16 | $15.63 | 1.2M |
| 2025-05-13 | 15.11 | $15.70 | 1.3M |
| 2025-05-12 | 15.05 | $15.66 | 1.8M |
| 2025-05-09 | 14.98 | $15.21 | 1.2M |
| 2025-05-08 | 14.93 | $15.30 | 1.4M |
| 2025-05-07 | 14.93 | $15.04 | 1.2M |
| 2025-05-06 | 14.89 | $15.09 | 1.1M |
| 2025-05-05 | 14.86 | $15.27 | 1.2M |
| 2025-05-02 | 14.82 | $15.33 | 1.4M |
| 2025-05-01 | 14.80 | $14.95 | 1.5M |
| 2025-04-30 | 14.88 | $14.92 | 1.9M |
| 2025-04-29 | 14.95 | $14.97 | 2.5M |
| 2025-04-28 | 15.03 | $14.85 | 2.2M |
| 2025-04-25 | 15.10 | $14.77 | 4.1M |
| 2025-04-24 | 15.20 | $15.79 | 1.2M |
| 2025-04-23 | 15.25 | $15.48 | 953909 |
| 2025-04-22 | 15.31 | $15.11 | 848800 |
| 2025-04-21 | 15.40 | $14.61 | 1.1M |
| 2025-04-17 | 15.50 | $14.73 | 1.1M |
| 2025-04-16 | 15.59 | $14.72 | 933315 |
| 2025-04-15 | 15.68 | $14.71 | 1.0M |
| 2025-04-14 | 15.76 | $14.46 | 1.1M |
| 2025-04-11 | 15.86 | $14.26 | 1.4M |
| 2025-04-10 | 15.96 | $14.27 | 1.5M |
| 2025-04-09 | 16.04 | $15.20 | 2.0M |
| 2025-04-08 | 16.06 | $14.27 | 1.5M |
| 2025-04-07 | 16.12 | $14.54 | 1.9M |
| 2025-04-04 | 16.16 | $14.49 | 2.0M |
| 2025-04-03 | 16.24 | $14.92 | 1.6M |
| 2025-04-02 | 16.33 | $16.50 | 968962 |
| 2025-04-01 | 16.35 | $16.42 | 1.3M |
| 2025-03-31 | 16.38 | $16.40 | 1.1M |
| 2025-03-28 | 16.45 | $16.32 | 985400 |
| 2025-03-27 | 16.52 | $16.75 | 857214 |
| 2025-03-26 | 16.57 | $16.76 | 700200 |
| 2025-03-25 | 16.61 | $16.76 | 827306 |
| 2025-03-24 | 16.66 | $16.94 | 1.1M |
| 2025-03-21 | 16.69 | $16.59 | 6.7M |
| 2025-03-20 | 16.74 | $16.45 | 978200 |
| 2025-03-19 | 16.84 | $16.58 | 1.2M |
| 2025-03-18 | 16.94 | $16.38 | 1.1M |
| 2025-03-17 | 17.06 | $16.41 | 1.7M |
| 2025-03-14 | 17.17 | $16.27 | 1.3M |
| 2025-03-13 | 17.28 | $15.79 | 1.5M |
| 2025-03-12 | 17.41 | $15.68 | 1.5M |
| 2025-03-11 | 17.57 | $15.44 | 1.9M |
| 2025-03-10 | 17.74 | $15.29 | 1.5M |
| 2025-03-07 | 17.91 | $16.22 | 1.3M |
| 2025-03-06 | 18.06 | $16.58 | 1.2M |
| 2025-03-05 | 18.18 | $16.91 | 1.1M |
| 2025-03-04 | 18.26 | $17.05 | 1.1M |
| 2025-03-03 | 18.32 | $17.73 | 979500 |
| 2025-02-28 | 18.35 | $17.89 | 1.1M |
| 2025-02-27 | 18.37 | $17.67 | 772116 |
| 2025-02-26 | 18.40 | $17.61 | 1.1M |
| 2025-02-25 | 18.42 | $17.67 | 981825 |
| 2025-02-24 | 18.46 | $17.51 | 880315 |
| 2025-02-21 | 18.47 | $17.74 | 1.3M |
| 2025-02-20 | 18.47 | $18.29 | 804848 |
| 2025-02-19 | 18.43 | $18.62 | 1.1M |
| 2025-02-18 | 18.38 | $18.79 | 1.1M |
| 2025-02-14 | 18.32 | $18.64 | 914800 |
| 2025-02-13 | 18.26 | $18.47 | 914138 |
| 2025-02-12 | 18.22 | $18.39 | 836500 |
| 2025-02-11 | 18.17 | $18.89 | 774000 |
| 2025-02-10 | 18.06 | $18.74 | 774019 |
| 2025-02-07 | 17.95 | $18.84 | 720800 |
| 2025-02-06 | 17.87 | $19.15 | 597923 |
| 2025-02-05 | 17.77 | $18.97 | 891017 |
| 2025-02-04 | 17.68 | $18.62 | 884500 |
| 2025-02-03 | 17.61 | $18.07 | 871727 |
| 2025-01-31 | 17.56 | $18.36 | 1.1M |
| 2025-01-30 | 17.50 | $18.45 | 1.5M |
| 2025-01-29 | 17.44 | $18.15 | 965803 |
| 2025-01-28 | 17.40 | $18.13 | 815239 |
| 2025-01-27 | 17.36 | $18.33 | 1.6M |
| 2025-01-24 | 17.31 | $17.85 | 1.4M |
| 2025-01-23 | 17.28 | $17.60 | 2.1M |
| 2025-01-22 | 17.26 | $17.54 | 966733 |
| 2025-01-21 | 17.23 | $17.70 | 912707 |
| 2025-01-17 | 17.19 | $17.50 | 944645 |
| 2025-01-16 | 17.20 | $17.49 | 990840 |
| 2025-01-15 | 17.25 | $17.69 | 828100 |
| 2025-01-14 | 17.26 | $17.34 | 766200 |
| 2025-01-13 | 17.30 | $16.69 | 972100 |
| 2025-01-10 | 17.37 | $16.60 | 983500 |
| 2025-01-08 | 17.44 | $17.15 | 600534 |
| 2025-01-07 | 17.47 | $17.10 | 867500 |
| 2025-01-06 | 17.53 | $17.29 | 715231 |
| 2025-01-03 | 17.57 | $17.21 | 686947 |
| 2025-01-02 | 17.62 | $16.95 | 778722 |
| 2024-12-31 | 17.67 | $17.25 | 752700 |
| 2024-12-30 | 17.74 | $17.25 | 611900 |
| 2024-12-27 | 17.81 | $17.24 | 823100 |
| 2024-12-26 | 17.88 | $17.48 | 526008 |
| 2024-12-24 | 17.94 | $17.33 | 239607 |
| 2024-12-23 | 18.03 | $17.22 | 890441 |
| 2024-12-20 | 18.11 | $17.26 | 3.0M |
| 2024-12-19 | 18.17 | $16.79 | 1.1M |
| 2024-12-18 | 18.25 | $16.91 | 1.7M |
| 2024-12-17 | 18.32 | $17.79 | 1.3M |
| 2024-12-16 | 18.36 | $18.49 | 1.5M |
| 2024-12-13 | 18.36 | $17.95 | 909744 |
| 2024-12-12 | 18.39 | $17.99 | 857500 |
| 2024-12-11 | 18.42 | $18.15 | 919600 |
| 2024-12-10 | 18.45 | $17.91 | 588408 |
| 2024-12-09 | 18.50 | $17.90 | 687531 |
| 2024-12-06 | 18.52 | $18.17 | 537109 |
| 2024-12-05 | 18.52 | $18.08 | 853100 |
| 2024-12-04 | 18.56 | $18.19 | 747600 |
| 2024-12-03 | 18.47 | $18.07 | 570800 |
| 2024-12-02 | 18.39 | $18.57 | 771700 |
| 2024-11-29 | 18.28 | $18.64 | 422100 |
| 2024-11-27 | 18.16 | $18.68 | 671815 |
| 2024-11-26 | 18.06 | $18.76 | 699333 |
| 2024-11-25 | 17.96 | $19.03 | 1.2M |
| 2024-11-22 | 17.84 | $18.83 | 1.1M |
| 2024-11-21 | 17.70 | $18.53 | 531746 |
| 2024-11-20 | 17.61 | $18.37 | 716100 |
| 2024-11-19 | 17.52 | $18.38 | 559700 |
| 2024-11-18 | 17.43 | $18.52 | 914942 |
| 2024-11-15 | 17.33 | $18.45 | 608200 |
| 2024-11-14 | 17.27 | $18.56 | 653700 |
| 2024-11-13 | 17.22 | $18.59 | 670358 |
| 2024-11-12 | 17.15 | $18.82 | 1.3M |
| 2024-11-11 | 17.06 | $18.86 | 1.1M |
| 2024-11-08 | 16.96 | $18.28 | 975500 |
| 2024-11-07 | 16.88 | $18.19 | 1.4M |
| 2024-11-06 | 16.79 | $18.79 | 3.6M |
| 2024-11-05 | 16.66 | $16.57 | 804200 |
| 2024-11-04 | 16.64 | $16.34 | 727800 |
| 2024-11-01 | 16.63 | $16.32 | 666500 |
| 2024-10-31 | 16.62 | $16.33 | 710800 |
| 2024-10-30 | 16.60 | $16.63 | 796200 |
| 2024-10-29 | 16.57 | $16.81 | 1.4M |
| 2024-10-28 | 16.52 | $16.70 | 1.3M |
| 2024-10-25 | 16.50 | $15.92 | 1.5M |
| 2024-10-24 | 16.51 | $16.72 | 829547 |
| 2024-10-23 | 16.48 | $16.68 | 529741 |
| 2024-10-22 | 16.44 | $16.60 | 570500 |
| 2024-10-21 | 16.43 | $16.48 | 773006 |
| 2024-10-18 | 16.43 | $17.28 | 1.0M |
| 2024-10-17 | 16.41 | $17.48 | 1.1M |
| 2024-10-16 | 16.39 | $17.24 | 1.3M |
| 2024-10-15 | 16.37 | $16.90 | 1.2M |
| 2024-10-14 | 16.36 | $16.87 | 1.5M |
| 2024-10-11 | 16.35 | $16.75 | 644403 |
| 2024-10-10 | 16.32 | $16.36 | 1.0M |
| 2024-10-09 | 16.30 | $16.22 | 618619 |
| 2024-10-08 | 16.28 | $16.10 | 642123 |
| 2024-10-07 | 16.28 | $16.14 | 554923 |
| 2024-10-04 | 16.27 | $16.19 | 772200 |
| 2024-10-03 | 16.27 | $16.00 | 725435 |
| 2024-10-02 | 16.30 | $15.89 | 712539 |
| 2024-10-01 | 16.34 | $15.83 | 1.1M |
| 2024-09-30 | 16.38 | $16.39 | 669317 |
| 2024-09-27 | 16.41 | $16.11 | 551840 |
| 2024-09-26 | 16.45 | $16.11 | 817900 |
| 2024-09-25 | 16.48 | $15.95 | 761900 |
| 2024-09-24 | 16.51 | $16.24 | 724738 |
| 2024-09-23 | 16.53 | $16.61 | 654300 |
| 2024-09-20 | 16.54 | $16.90 | 3.6M |
| 2024-09-19 | 16.48 | $17.09 | 1.6M |
| 2024-09-18 | 16.41 | $16.74 | 1.3M |
| 2024-09-17 | 16.34 | $16.64 | 987300 |
| 2024-09-16 | 16.31 | $16.64 | 904800 |
| 2024-09-13 | 16.26 | $16.27 | 725007 |
| 2024-09-12 | 16.21 | $15.89 | 879306 |
| 2024-09-11 | 16.16 | $15.82 | 679128 |
| 2024-09-10 | 16.13 | $16.06 | 743800 |
| 2024-09-09 | 16.06 | $16.12 | 1.0M |
| 2024-09-06 | 16.00 | $16.15 | 909717 |
| 2024-09-05 | 15.95 | $16.53 | 950300 |
| 2024-09-04 | 15.86 | $16.65 | 1.0M |
| 2024-09-03 | 15.78 | $16.73 | 1.3M |
| 2024-08-30 | 15.68 | $16.97 | 885400 |
| 2024-08-29 | 15.59 | $16.79 | 1.0M |
| 2024-08-28 | 15.53 | $16.75 | 634400 |
| 2024-08-27 | 15.53 | $16.59 | 928600 |
| 2024-08-26 | 15.53 | $16.73 | 1.3M |
| 2024-08-23 | 15.52 | $16.64 | 1.1M |
| 2024-08-22 | 15.53 | $15.73 | 733840 |
| 2024-08-21 | 15.56 | $15.67 | 847437 |
| 2024-08-20 | 15.58 | $15.51 | 899513 |
| 2024-08-19 | 15.63 | $15.87 | 946900 |
| 2024-08-16 | 15.65 | $15.64 | 680500 |
| 2024-08-15 | 15.68 | $15.34 | 793511 |
| 2024-08-14 | 15.73 | $14.98 | 687038 |
| 2024-08-13 | 15.81 | $15.06 | 979914 |
| 2024-08-12 | 15.86 | $14.79 | 1.0M |
| 2024-08-09 | 15.89 | $14.95 | 813135 |
| 2024-08-08 | 15.89 | $15.06 | 908112 |
| 2024-08-07 | 15.88 | $14.81 | 1.5M |
| 2024-08-06 | 15.86 | $14.99 | 1.6M |
| 2024-08-05 | 15.80 | $14.80 | 2.4M |
| 2024-08-02 | 15.75 | $15.10 | 1.8M |
| 2024-08-01 | 15.68 | $15.66 | 1.5M |
| 2024-07-31 | 15.59 | $16.64 | 2.0M |
| 2024-07-30 | 15.47 | $16.57 | 1.4M |
| 2024-07-29 | 15.33 | $16.56 | 1.7M |
| 2024-07-26 | 15.20 | $16.88 | 3.5M |
| 2024-07-25 | 15.04 | $16.32 | 2.1M |
| 2024-07-24 | 14.88 | $16.10 | 1.8M |
| 2024-07-23 | 14.74 | $16.57 | 1.5M |
| 2024-07-22 | 14.57 | $16.27 | 1.5M |
| 2024-07-19 | 14.41 | $16.23 | 2.0M |
| 2024-07-18 | 14.25 | $16.32 | 2.3M |
| 2024-07-17 | 14.10 | $16.46 | 2.2M |
| 2024-07-16 | 13.94 | $16.14 | 2.4M |
| 2024-07-15 | 13.79 | $15.40 | 1.7M |
| 2024-07-12 | 13.67 | $14.87 | 4.0M |
| 2024-07-11 | 13.59 | $14.90 | 1.8M |
| 2024-07-10 | 13.49 | $14.38 | 1.2M |
| 2024-07-09 | 13.42 | $13.92 | 758900 |
| 2024-07-08 | 13.37 | $13.70 | 571800 |
| 2024-07-05 | 13.35 | $13.69 | 530800 |
| 2024-07-03 | 13.33 | $13.96 | 570619 |
| 2024-07-02 | 13.30 | $14.17 | 599442 |
| 2024-07-01 | 13.27 | $13.81 | 698723 |
| 2024-06-28 | 13.26 | $13.98 | 2.6M |
| 2024-06-27 | 13.24 | $13.52 | 641145 |
| 2024-06-26 | 13.23 | $13.26 | 496700 |
| 2024-06-25 | 13.23 | $13.17 | 649825 |
| 2024-06-24 | 13.25 | $13.34 | 782900 |
| 2024-06-21 | 13.27 | $13.00 | 2.0M |
| 2024-06-20 | 13.32 | $13.09 | 553136 |
| 2024-06-18 | 13.37 | $13.22 | 824711 |
| 2024-06-17 | 13.41 | $13.23 | 925005 |
| 2024-06-14 | 13.47 | $13.11 | 733300 |
| 2024-06-13 | 13.53 | $13.17 | 545800 |
| 2024-06-12 | 13.58 | $13.24 | 960444 |
| 2024-06-11 | 13.61 | $12.87 | 621200 |
| 2024-06-10 | 13.66 | $12.85 | 715713 |
| 2024-06-07 | 13.71 | $13.06 | 572500 |
| 2024-06-06 | 13.75 | $13.27 | 418547 |
| 2024-06-05 | 13.77 | $13.27 | 487462 |
| 2024-06-04 | 13.78 | $13.29 | 616732 |
| 2024-06-03 | 13.80 | $13.59 | 816726 |
| 2024-05-31 | 13.80 | $13.70 | 824744 |
| 2024-05-30 | 13.78 | $13.52 | 529900 |
| 2024-05-29 | 13.75 | $13.27 | 814928 |
| 2024-05-28 | 13.72 | $13.41 | 700000 |
| 2024-05-24 | 13.69 | $13.57 | 333200 |
| 2024-05-23 | 13.66 | $13.58 | 729040 |
| 2024-05-22 | 13.63 | $14.05 | 537600 |
| 2024-05-21 | 13.58 | $14.15 | 515945 |
| 2024-05-20 | 13.53 | $14.08 | 667600 |
| 2024-05-17 | 13.47 | $14.41 | 938241 |
| 2024-05-16 | 13.39 | $14.25 | 685800 |
| 2024-05-15 | 13.30 | $14.10 | 470400 |
| 2024-05-14 | 13.21 | $14.00 | 521827 |
| 2024-05-13 | 13.13 | $13.84 | 713600 |
| 2024-05-10 | 13.06 | $13.82 | 529700 |
| 2024-05-09 | 13.00 | $13.82 | 609900 |
| 2024-05-08 | 12.95 | $13.62 | 561000 |
| 2024-05-07 | 12.90 | $13.55 | 763841 |
| 2024-05-06 | 12.89 | $13.59 | 694816 |
| 2024-05-03 | 12.87 | $13.58 | 681500 |
| 2024-05-02 | 12.84 | $13.41 | 1.1M |
| 2024-05-01 | 12.83 | $12.92 | 802918 |
| 2024-04-30 | 12.83 | $12.56 | 754135 |
| 2024-04-29 | 12.86 | $12.82 | 815323 |
| 2024-04-26 | 12.89 | $13.04 | 946300 |
| 2024-04-25 | 12.93 | $12.94 | 717840 |
| 2024-04-24 | 12.97 | $13.13 | 750900 |
| 2024-04-23 | 12.97 | $13.08 | 726300 |
| 2024-04-22 | 12.99 | $12.95 | 812800 |
| 2024-04-19 | 13.01 | $12.82 | 1.1M |
| 2024-04-18 | 13.05 | $12.43 | 869800 |
| 2024-04-17 | 13.10 | $12.24 | 1.1M |
| 2024-04-16 | 13.13 | $12.39 | 858100 |
| 2024-04-15 | 13.16 | $12.57 | 759802 |
| 2024-04-12 | 13.19 | $12.61 | 571600 |
| 2024-04-11 | 13.20 | $12.68 | 681121 |
| 2024-04-10 | 13.23 | $12.62 | 1.3M |
| 2024-04-09 | 13.27 | $13.35 | 724000 |
| 2024-04-08 | 13.27 | $13.22 | 631000 |
| 2024-04-05 | 13.27 | $13.07 | 881106 |
| 2024-04-04 | 13.28 | $13.12 | 1.1M |
| 2024-04-03 | 13.28 | $13.03 | 1.4M |
| 2024-04-02 | 13.28 | $13.18 | 747504 |
| 2024-04-01 | 13.26 | $13.41 | 686100 |
| 2024-03-28 | 13.23 | $13.78 | 819233 |
| 2024-03-27 | 13.19 | $13.72 | 548300 |
| 2024-03-26 | 13.14 | $13.20 | 626048 |
| 2024-03-25 | 13.14 | $13.43 | 561900 |
| 2024-03-22 | 13.12 | $13.38 | 729800 |
| 2024-03-21 | 13.11 | $13.61 | 979000 |
| 2024-03-20 | 13.09 | $13.33 | 952900 |
| 2024-03-19 | 13.10 | $12.92 | 700445 |
| 2024-03-18 | 13.13 | $12.89 | 1.3M |
| 2024-03-15 | 13.17 | $13.24 | 8.4M |
| 2024-03-14 | 13.21 | $12.77 | 1.5M |
| 2024-03-13 | 13.24 | $13.37 | 952000 |
| 2024-03-12 | 13.24 | $13.38 | 869206 |
| 2024-03-11 | 13.28 | $13.38 | 1.2M |
| 2024-03-08 | 13.31 | $13.25 | 740000 |
| 2024-03-07 | 13.33 | $13.19 | 677100 |
| 2024-03-06 | 13.34 | $13.09 | 1.1M |
| 2024-03-05 | 13.36 | $13.13 | 1.4M |
| 2024-03-04 | 13.38 | $12.71 | 928915 |
| 2024-03-01 | 13.44 | $12.81 | 694900 |
| 2024-02-29 | 13.49 | $12.92 | 692227 |
| 2024-02-28 | 13.54 | $12.86 | 669207 |
| 2024-02-27 | 13.64 | $13.08 | 676410 |
| 2024-02-26 | 13.72 | $13.03 | 1.0M |
| 2024-02-23 | 13.77 | $13.17 | 1.0M |
| 2024-02-22 | 13.80 | $13.29 | 854402 |
| 2024-02-21 | 13.84 | $13.43 | 914024 |
| 2024-02-20 | 13.86 | $13.54 | 719200 |
| 2024-02-16 | 13.90 | $13.73 | 661000 |
| 2024-02-15 | 13.90 | $14.00 | 1.1M |
| 2024-02-14 | 13.87 | $13.47 | 870700 |
| 2024-02-13 | 13.87 | $13.31 | 1.6M |
| 2024-02-12 | 13.87 | $14.27 | 1.4M |
| 2024-02-09 | 13.85 | $13.92 | 717300 |
| 2024-02-08 | 13.86 | $13.65 | 726706 |
| 2024-02-07 | 13.89 | $13.40 | 1.5M |
| 2024-02-06 | 13.94 | $13.43 | 1.0M |
| 2024-02-05 | 13.99 | $13.59 | 886400 |
| 2024-02-02 | 14.01 | $13.90 | 1.2M |
| 2024-02-01 | 14.01 | $13.85 | 1.2M |
| 2024-01-31 | 14.00 | $13.96 | 1.4M |
| 2024-01-30 | 14.01 | $14.77 | 664631 |
| 2024-01-29 | 13.98 | $14.77 | 1.1M |
| 2024-01-26 | 13.97 | $13.92 | 848204 |
| 2024-01-25 | 14.00 | $13.86 | 616343 |
| 2024-01-24 | 14.05 | $13.95 | 534044 |
| 2024-01-23 | 14.08 | $13.97 | 492500 |
| 2024-01-22 | 14.11 | $14.23 | 570700 |
| 2024-01-19 | 14.12 | $13.77 | 647500 |
| 2024-01-18 | 14.17 | $13.45 | 436923 |
| 2024-01-17 | 14.22 | $13.35 | 586200 |
| 2024-01-16 | 14.28 | $13.39 | 638400 |
| 2024-01-12 | 14.34 | $13.87 | 424600 |
| 2024-01-11 | 14.33 | $14.14 | 683500 |
| 2024-01-10 | 14.27 | $14.31 | 675800 |
| 2024-01-09 | 14.19 | $14.34 | 693100 |
| 2024-01-08 | 14.12 | $14.31 | 646800 |
| 2024-01-05 | 14.06 | $14.06 | 731331 |
| 2024-01-04 | 14.00 | $13.92 | 655700 |
| 2024-01-03 | 13.95 | $13.75 | 895300 |
| 2024-01-02 | 13.91 | $14.06 | 784625 |
| 2023-12-29 | 13.84 | $14.20 | 617700 |
| 2023-12-28 | 13.73 | $14.57 | 446400 |
| 2023-12-27 | 13.61 | $14.59 | 448322 |
| 2023-12-26 | 13.48 | $14.69 | 633500 |
| 2023-12-22 | 13.35 | $14.60 | 591945 |
| 2023-12-21 | 13.22 | $14.57 | 713800 |
| 2023-12-20 | 13.10 | $14.50 | 950708 |
| 2023-12-19 | 12.99 | $14.72 | 790300 |
| 2023-12-18 | 12.88 | $14.51 | 846911 |
| 2023-12-15 | 12.77 | $14.49 | 2.3M |
| 2023-12-14 | 12.67 | $14.58 | 1.5M |
| 2023-12-13 | 12.56 | $13.78 | 1.6M |
| 2023-12-12 | 12.50 | $12.76 | 680632 |
| 2023-12-11 | 12.44 | $12.87 | 906934 |
| 2023-12-08 | 12.37 | $12.92 | 1.5M |
| 2023-12-07 | 12.29 | $13.05 | 718029 |
| 2023-12-06 | 12.21 | $12.96 | 540432 |
| 2023-12-05 | 12.14 | $12.86 | 810000 |
| 2023-12-04 | 12.07 | $12.91 | 772759 |
| 2023-12-01 | 12.01 | $12.64 | 860777 |
| 2023-11-30 | 11.94 | $11.96 | 694012 |
| 2023-11-29 | 11.90 | $12.19 | 671700 |
| 2023-11-28 | 11.84 | $12.04 | 561942 |
| 2023-11-27 | 11.79 | $12.08 | 459300 |
| 2023-11-24 | 11.75 | $12.08 | 297104 |
| 2023-11-22 | 11.73 | $12.11 | 438800 |
| 2023-11-21 | 11.70 | $12.25 | 502743 |
| 2023-11-20 | 11.66 | $12.46 | 455600 |
| 2023-11-17 | 11.60 | $12.44 | 660600 |
| 2023-11-16 | 11.56 | $12.47 | 608317 |
| 2023-11-15 | 11.53 | $12.44 | 986200 |
| 2023-11-14 | 11.51 | $12.48 | 1.7M |
| 2023-11-13 | 11.51 | $11.51 | 625014 |
| 2023-11-10 | 11.54 | $11.46 | 636030 |
| 2023-11-09 | 11.55 | $11.41 | 614534 |
| 2023-11-08 | 11.58 | $11.41 | 1.2M |
| 2023-11-07 | 11.63 | $11.66 | 872831 |
| 2023-11-06 | 11.66 | $11.38 | 640000 |
| 2023-11-03 | 11.70 | $11.68 | 1.1M |
| 2023-11-02 | 11.73 | $11.36 | 2.4M |
| 2023-11-01 | 11.76 | $11.00 | 1.3M |
| 2023-10-31 | 11.80 | $11.01 | 1.0M |
| 2023-10-30 | 11.85 | $11.20 | 1.1M |
| 2023-10-27 | 11.90 | $11.22 | 1.0M |
| 2023-10-26 | 11.96 | $11.68 | 875638 |
| 2023-10-25 | 12.00 | $11.52 | 1.3M |
| 2023-10-24 | 12.05 | $11.36 | 791238 |
| 2023-10-23 | 12.11 | $11.38 | 530600 |
| 2023-10-20 | 12.17 | $11.51 | 716627 |
| 2023-10-19 | 12.22 | $11.90 | 583000 |
| 2023-10-18 | 12.26 | $12.07 | 581500 |
| 2023-10-17 | 12.29 | $12.47 | 1.1M |
| 2023-10-16 | 12.34 | $12.02 | 793100 |
| 2023-10-13 | 12.41 | $11.76 | 684700 |
| 2023-10-12 | 12.51 | $12.08 | 494501 |
| 2023-10-11 | 12.59 | $12.33 | 430200 |
| 2023-10-10 | 12.63 | $12.36 | 687400 |
| 2023-10-09 | 12.68 | $12.17 | 541900 |
| 2023-10-06 | 12.73 | $12.15 | 687024 |
| 2023-10-05 | 12.78 | $11.95 | 845246 |
| 2023-10-04 | 12.84 | $11.81 | 693127 |
| 2023-10-03 | 12.92 | $12.01 | 1.3M |
| 2023-10-02 | 13.00 | $12.21 | 818400 |
| 2023-09-29 | 13.09 | $12.54 | 728577 |
| 2023-09-28 | 13.13 | $12.41 | 696300 |
| 2023-09-27 | 13.19 | $12.59 | 837900 |
| 2023-09-26 | 13.23 | $12.45 | 574119 |
| 2023-09-25 | 13.28 | $12.63 | 1.4M |
| 2023-09-22 | 13.31 | $12.44 | 1.3M |
| 2023-09-21 | 13.36 | $12.82 | 1.8M |
| 2023-09-20 | 13.39 | $12.64 | 4.6M |
| 2023-09-19 | 13.41 | $13.43 | 382333 |
| 2023-09-18 | 13.41 | $13.41 | 1.1M |
| 2023-09-15 | 13.42 | $13.71 | 3.5M |
| 2023-09-14 | 13.42 | $13.65 | 948615 |
| 2023-09-13 | 13.42 | $13.30 | 1.0M |
| 2023-09-12 | 13.46 | $13.33 | 638016 |
| 2023-09-11 | 13.51 | $13.13 | 459432 |
| 2023-09-08 | 13.58 | $13.11 | 351400 |
| 2023-09-07 | 13.65 | $13.16 | 631400 |
| 2023-09-06 | 13.71 | $13.36 | 490500 |
| 2023-09-05 | 13.76 | $13.68 | 649918 |
| 2023-09-01 | 13.81 | $13.96 | 584800 |
| 2023-08-31 | 13.83 | $13.46 | 738200 |
| 2023-08-30 | 13.87 | $13.58 | 539600 |
| 2023-08-29 | 13.90 | $13.42 | 415116 |
| 2023-08-28 | 13.94 | $13.39 | 370631 |
| 2023-08-25 | 13.98 | $13.23 | 398000 |
| 2023-08-24 | 14.04 | $13.37 | 513445 |
| 2023-08-23 | 14.08 | $13.45 | 617548 |
| 2023-08-22 | 14.13 | $13.12 | 638025 |
| 2023-08-21 | 14.17 | $13.42 | 586429 |
| 2023-08-18 | 14.20 | $13.50 | 444000 |
| 2023-08-17 | 14.21 | $13.72 | 596400 |
| 2023-08-16 | 14.22 | $13.77 | 463628 |
| 2023-08-15 | 14.23 | $13.96 | 723248 |
| 2023-08-14 | 14.21 | $14.43 | 486934 |
| 2023-08-11 | 14.16 | $14.57 | 545347 |
| 2023-08-10 | 14.08 | $14.45 | 617434 |
| 2023-08-09 | 14.01 | $14.38 | 628500 |
| 2023-08-08 | 13.93 | $14.43 | 545100 |
| 2023-08-07 | 13.84 | $14.58 | 518600 |
| 2023-08-04 | 13.74 | $14.42 | 586237 |
| 2023-08-03 | 13.63 | $14.17 | 461548 |
| 2023-08-02 | 13.52 | $14.19 | 583837 |
| 2023-08-01 | 13.42 | $14.22 | 587000 |
| 2023-07-31 | 13.33 | $14.12 | 674511 |
| 2023-07-28 | 13.23 | $14.56 | 1.0M |
| 2023-07-27 | 13.12 | $14.11 | 656141 |
| 2023-07-26 | 13.02 | $14.38 | 800800 |
| 2023-07-25 | 12.90 | $14.08 | 1.4M |
| 2023-07-24 | 12.78 | $13.97 | 716100 |
| 2023-07-21 | 12.67 | $13.64 | 607346 |
| 2023-07-20 | 12.58 | $13.94 | 852900 |
| 2023-07-19 | 12.50 | $13.95 | 930122 |
| 2023-07-18 | 12.44 | $13.64 | 784900 |
| 2023-07-17 | 12.40 | $13.35 | 632440 |
| 2023-07-14 | 12.38 | $12.99 | 912271 |
| 2023-07-13 | 12.38 | $13.03 | 605700 |
| 2023-07-12 | 12.38 | $12.86 | 607718 |
| 2023-07-11 | 12.37 | $12.62 | 528445 |
| 2023-07-10 | 12.38 | $12.48 | 509600 |
| 2023-07-07 | 12.42 | $12.35 | 514440 |
| 2023-07-06 | 12.45 | $11.96 | 547505 |
| 2023-07-05 | 12.47 | $12.13 | 469043 |
| 2023-07-03 | 12.45 | $12.38 | 342600 |
| 2023-06-30 | 12.44 | $12.27 | 687296 |
| 2023-06-29 | 12.39 | $12.31 | 638925 |
| 2023-06-28 | 12.32 | $12.08 | 621800 |
| 2023-06-27 | 12.27 | $12.02 | 692200 |
| 2023-06-26 | 12.24 | $11.72 | 562921 |
| 2023-06-23 | 12.22 | $11.58 | 2.0M |
| 2023-06-22 | 12.21 | $12.01 | 694000 |
| 2023-06-21 | 12.20 | $12.31 | 767617 |
| 2023-06-20 | 12.17 | $12.68 | 625012 |
| 2023-06-16 | 12.12 | $12.84 | 1.4M |
| 2023-06-15 | 12.08 | $13.05 | 610000 |
| 2023-06-14 | 12.04 | $12.83 | 726200 |
| 2023-06-13 | 11.96 | $13.12 | 731834 |
| 2023-06-12 | 11.88 | $12.70 | 656128 |
| 2023-06-09 | 11.80 | $12.79 | 600000 |
| 2023-06-08 | 11.72 | $13.24 | 795400 |
| 2023-06-07 | 11.62 | $12.97 | 910619 |
| 2023-06-06 | 11.52 | $12.42 | 1.3M |
| 2023-06-05 | 11.44 | $11.72 | 597100 |
| 2023-06-02 | 11.40 | $12.14 | 847018 |
| 2023-06-01 | 11.33 | $11.28 | 1.0M |
| 2023-05-31 | 11.29 | $10.85 | 1.4M |
| 2023-05-30 | 11.27 | $11.15 | 650000 |
| 2023-05-26 | 11.28 | $11.31 | 750833 |
| 2023-05-25 | 11.30 | $11.32 | 719500 |
| 2023-05-24 | 11.30 | $11.40 | 645800 |
| 2023-05-23 | 11.28 | $11.83 | 816100 |
| 2023-05-22 | 11.25 | $11.76 | 812847 |
| 2023-05-19 | 11.24 | $11.65 | 642134 |
| 2023-05-18 | 11.24 | $12.08 | 635318 |
| 2023-05-17 | 11.22 | $12.18 | 993546 |
| 2023-05-16 | 11.20 | $11.29 | 753400 |
| 2023-05-15 | 11.20 | $11.50 | 680400 |
| 2023-05-12 | 11.22 | $11.16 | 1.3M |
| 2023-05-11 | 11.24 | $11.19 | 1.0M |
| 2023-05-10 | 11.30 | $11.23 | 854800 |
| 2023-05-09 | 11.34 | $11.00 | 677200 |
| 2023-05-08 | 11.41 | $10.82 | 729005 |
| 2023-05-05 | 11.50 | $10.90 | 2.1M |
| 2023-05-04 | 11.58 | $10.60 | 2.4M |
| 2023-05-03 | 11.68 | $10.57 | 2.3M |
| 2023-05-02 | 11.78 | $10.48 | 2.1M |
| 2023-05-01 | 11.89 | $11.39 | 1.1M |
| 2023-04-28 | 11.95 | $11.65 | 1.6M |
| 2023-04-27 | 11.98 | $11.30 | 1.7M |
| 2023-04-26 | 12.03 | $11.03 | 1.5M |
| 2023-04-25 | 12.09 | $11.15 | 1.5M |
| 2023-04-24 | 12.14 | $11.57 | 610443 |
| 2023-04-21 | 12.17 | $11.69 | 530328 |
| 2023-04-20 | 12.18 | $11.64 | 488113 |
| 2023-04-19 | 12.21 | $11.81 | 531400 |
| 2023-04-18 | 12.26 | $11.40 | 677500 |
| 2023-04-17 | 12.30 | $11.86 | 1.0M |
| 2023-04-14 | 12.31 | $11.61 | 878200 |
| 2023-04-13 | 12.39 | $12.25 | 534840 |
| 2023-04-12 | 12.39 | $12.14 | 630611 |
| 2023-04-11 | 12.41 | $12.33 | 735032 |
| 2023-04-10 | 12.36 | $12.65 | 1.1M |
| 2023-04-06 | 12.42 | $12.50 | 899622 |
| 2023-04-05 | 12.51 | $12.50 | 678740 |
| 2023-04-04 | 12.65 | $12.65 | 1.1M |
| 2023-04-03 | 12.79 | $12.66 | 978500 |
| 2023-03-31 | 12.96 | $12.62 | 1.2M |
| 2023-03-30 | 13.12 | $12.29 | 840608 |
| 2023-03-29 | 13.28 | $12.32 | 802300 |
| 2023-03-28 | 13.44 | $12.22 | 972410 |
| 2023-03-27 | 13.62 | $12.09 | 1.2M |
| 2023-03-24 | 13.81 | $12.09 | 1.3M |
| 2023-03-23 | 13.99 | $11.92 | 1.2M |
| 2023-03-22 | 14.19 | $12.26 | 1.2M |
| 2023-03-21 | 14.37 | $12.76 | 1.9M |
| 2023-03-20 | 14.53 | $12.20 | 1.9M |
| 2023-03-17 | 14.70 | $12.14 | 2.6M |
| 2023-03-16 | 14.88 | $13.11 | 2.6M |
| 2023-03-15 | 15.03 | $12.40 | 5.2M |
| 2023-03-14 | 15.20 | $12.40 | 3.9M |
| 2023-03-13 | 15.38 | $11.45 | 6.2M |
| 2023-03-10 | 15.60 | $13.81 | 2.8M |
| 2023-03-09 | 15.70 | $14.26 | 1.5M |
| 2023-03-08 | 15.79 | $15.32 | 882708 |
| 2023-03-07 | 15.82 | $15.46 | 742300 |
| 2023-03-06 | 15.85 | $15.99 | 942034 |
| 2023-03-03 | 15.86 | $15.88 | 778045 |
| 2023-03-02 | 15.86 | $15.49 | 804600 |
| 2023-03-01 | 15.88 | $15.63 | 1.1M |
| 2023-02-28 | 15.91 | $15.68 | 986031 |
| 2023-02-27 | 15.91 | $15.85 | 663219 |
| 2023-02-24 | 15.91 | $15.83 | 423144 |
| 2023-02-23 | 16.00 | $15.92 | 611400 |
| 2023-02-22 | 16.08 | $15.90 | 687743 |
| 2023-02-21 | 16.17 | $15.80 | 818241 |
| 2023-02-17 | 16.27 | $15.72 | 686852 |
| 2023-02-16 | 16.37 | $15.79 | 451842 |
| 2023-02-15 | 16.44 | $15.92 | 532600 |
| 2023-02-14 | 16.51 | $15.85 | 418707 |
| 2023-02-13 | 16.60 | $15.95 | 426230 |
| 2023-02-10 | 16.70 | $15.88 | 517500 |
| 2023-02-09 | 16.80 | $15.86 | 484700 |
| 2023-02-08 | 16.89 | $15.98 | 876906 |
| 2023-02-07 | 16.97 | $15.95 | 635800 |
| 2023-02-06 | 17.06 | $16.14 | 652900 |
| 2023-02-03 | 17.15 | $16.12 | 688000 |
| 2023-02-02 | 17.22 | $16.00 | 1.2M |
| 2023-02-01 | 17.29 | $15.85 | 986900 |
| 2023-01-31 | 17.36 | $16.17 | 2.0M |
| 2023-01-30 | 17.41 | $15.65 | 1.4M |
| 2023-01-27 | 17.49 | $16.01 | 3.5M |
| 2023-01-26 | 17.54 | $17.59 | 422700 |
| 2023-01-25 | 17.50 | $17.52 | 533900 |
| 2023-01-24 | 17.48 | $17.71 | 388004 |
| 2023-01-23 | 17.45 | $17.74 | 599700 |
| 2023-01-20 | 17.42 | $17.66 | 864600 |
| 2023-01-19 | 17.40 | $17.20 | 568437 |
| 2023-01-18 | 17.39 | $17.32 | 610800 |
| 2023-01-17 | 17.39 | $17.66 | 251600 |
| 2023-01-13 | 17.38 | $17.91 | 487422 |
| 2023-01-12 | 17.37 | $17.94 | 483903 |
| 2023-01-11 | 17.39 | $17.73 | 578014 |
| 2023-01-10 | 17.42 | $17.60 | 497400 |
| 2023-01-09 | 17.46 | $17.60 | 518222 |
| 2023-01-06 | 17.51 | $17.93 | 617100 |
| 2023-01-05 | 17.54 | $17.58 | 693401 |
| 2023-01-04 | 17.60 | $17.39 | 800516 |
| 2023-01-03 | 17.67 | $17.19 | 779200 |
| 2022-12-30 | 17.79 | $17.25 | 386517 |
| 2022-12-29 | 17.89 | $17.31 | 497100 |
| 2022-12-28 | 18.01 | $16.97 | 752000 |
| 2022-12-27 | 18.12 | $16.85 | 404900 |
| 2022-12-23 | 18.23 | $17.08 | 405206 |
| 2022-12-22 | 18.34 | $17.03 | 471300 |
| 2022-12-21 | 18.44 | $17.28 | 508849 |
| 2022-12-20 | 18.53 | $17.11 | 497623 |
| 2022-12-19 | 18.63 | $17.15 | 689721 |
| 2022-12-16 | 18.71 | $17.20 | 1.5M |
| 2022-12-15 | 18.79 | $17.43 | 526948 |
| 2022-12-14 | 18.87 | $17.84 | 697800 |
| 2022-12-13 | 18.93 | $18.30 | 828700 |
| 2022-12-12 | 18.95 | $18.24 | 528500 |
| 2022-12-09 | 18.98 | $18.48 | 313400 |
| 2022-12-08 | 19.03 | $18.53 | 453123 |
| 2022-12-07 | 19.03 | $18.55 | 603745 |
| 2022-12-06 | 19.05 | $18.75 | 629517 |
| 2022-12-05 | 19.05 | $18.92 | 667804 |
| 2022-12-02 | 19.07 | $19.49 | 369216 |
| 2022-12-01 | 19.04 | $19.36 | 463300 |
| 2022-11-30 | 18.99 | $19.61 | 877333 |
| 2022-11-29 | 18.96 | $19.12 | 353500 |
| 2022-11-28 | 18.96 | $19.06 | 326600 |
| 2022-11-25 | 18.98 | $19.28 | 168600 |
| 2022-11-23 | 19.06 | $19.10 | 374143 |
| 2022-11-22 | 19.16 | $19.08 | 327600 |
| 2022-11-21 | 19.26 | $19.01 | 336900 |
| 2022-11-18 | 19.35 | $18.86 | 502242 |
| 2022-11-17 | 19.44 | $18.84 | 464440 |
| 2022-11-16 | 19.52 | $19.00 | 732020 |
| 2022-11-15 | 19.63 | $19.06 | 784821 |
| 2022-11-14 | 19.73 | $18.73 | 667330 |
| 2022-11-11 | 19.85 | $18.83 | 645900 |
| 2022-11-10 | 19.95 | $19.35 | 837300 |
| 2022-11-09 | 20.03 | $18.69 | 619100 |
| 2022-11-08 | 20.11 | $18.79 | 739610 |
| 2022-11-07 | 20.17 | $18.91 | 584842 |
| 2022-11-04 | 20.23 | $19.15 | 798900 |
| 2022-11-03 | 20.28 | $18.87 | 925914 |
| 2022-11-02 | 20.37 | $18.53 | 1.2M |
| 2022-11-01 | 20.47 | $18.89 | 1.3M |
| 2022-10-31 | 20.56 | $19.17 | 1.2M |
| 2022-10-28 | 20.60 | $19.36 | 2.2M |
| 2022-10-27 | 20.62 | $21.00 | 725900 |
| 2022-10-26 | 20.57 | $21.13 | 788000 |
| 2022-10-25 | 20.52 | $20.95 | 488233 |
| 2022-10-24 | 20.47 | $20.85 | 574436 |
| 2022-10-21 | 20.44 | $20.74 | 553600 |
| 2022-10-20 | 20.42 | $20.46 | 658906 |
| 2022-10-19 | 20.43 | $21.05 | 699335 |
| 2022-10-18 | 20.41 | $21.16 | 661079 |
| 2022-10-17 | 20.40 | $21.15 | 612796 |
| 2022-10-14 | 20.41 | $20.76 | 513203 |
| 2022-10-13 | 20.40 | $21.03 | 680106 |
| 2022-10-12 | 20.36 | $20.19 | 481900 |
| 2022-10-11 | 20.35 | $20.11 | 596122 |
| 2022-10-10 | 20.35 | $20.12 | 490700 |
| 2022-10-07 | 20.36 | $20.13 | 712600 |
| 2022-10-06 | 20.37 | $20.58 | 473400 |
| 2022-10-05 | 20.33 | $20.62 | 521405 |
| 2022-10-04 | 20.29 | $20.68 | 1.1M |
| 2022-10-03 | 20.21 | $19.99 | 1.1M |
| 2022-09-30 | 20.18 | $19.64 | 892238 |
| 2022-09-29 | 20.16 | $20.12 | 1.2M |
| 2022-09-28 | 20.13 | $20.08 | 784500 |
| 2022-09-27 | 20.10 | $19.97 | 643610 |
| 2022-09-26 | 20.08 | $20.12 | 566600 |
| 2022-09-23 | 20.08 | $20.38 | 720009 |
| 2022-09-22 | 20.08 | $20.62 | 479719 |
| 2022-09-21 | 20.06 | $20.72 | 635700 |
| 2022-09-20 | 20.05 | $21.07 | 996845 |
| 2022-09-19 | 20.03 | $21.18 | 852400 |
| 2022-09-16 | 20.03 | $20.60 | 2.6M |
| 2022-09-15 | 20.06 | $20.32 | 648925 |
| 2022-09-14 | 20.10 | $20.02 | 647344 |
| 2022-09-13 | 20.16 | $19.98 | 860617 |
| 2022-09-12 | 20.21 | $20.34 | 485500 |
| 2022-09-09 | 20.24 | $20.32 | 546209 |
| 2022-09-08 | 20.26 | $19.89 | 494000 |
| 2022-09-07 | 20.30 | $19.71 | 585633 |
| 2022-09-06 | 20.34 | $19.20 | 500800 |
| 2022-09-02 | 20.40 | $19.27 | 403200 |
| 2022-09-01 | 20.45 | $19.38 | 521931 |
| 2022-08-31 | 20.50 | $19.40 | 502400 |
| 2022-08-30 | 20.55 | $19.51 | 424900 |
| 2022-08-29 | 20.58 | $19.60 | 449000 |
| 2022-08-26 | 20.62 | $20.08 | 535700 |
| 2022-08-25 | 20.63 | $20.38 | 367023 |
| 2022-08-24 | 20.61 | $20.31 | 376200 |
| 2022-08-23 | 20.59 | $20.36 | 476800 |
| 2022-08-22 | 20.56 | $20.76 | 439739 |
| 2022-08-19 | 20.51 | $21.07 | 562539 |
| 2022-08-18 | 20.42 | $21.36 | 432900 |
| 2022-08-17 | 20.33 | $21.11 | 373501 |
| 2022-08-16 | 20.24 | $21.20 | 527915 |
| 2022-08-15 | 20.14 | $21.01 | 419000 |
| 2022-08-12 | 20.03 | $20.94 | 540900 |
| 2022-08-11 | 19.93 | $20.68 | 385204 |
| 2022-08-10 | 19.82 | $20.62 | 500300 |
| 2022-08-09 | 19.73 | $20.51 | 499319 |
| 2022-08-08 | 19.66 | $20.41 | 489424 |
| 2022-08-05 | 19.60 | $20.37 | 311200 |
| 2022-08-04 | 19.54 | $20.27 | 415300 |
| 2022-08-03 | 19.48 | $20.46 | 508816 |
| 2022-08-02 | 19.42 | $20.09 | 413219 |
| 2022-08-01 | 19.38 | $20.35 | 520000 |
| 2022-07-29 | 19.31 | $20.40 | 898537 |
| 2022-07-28 | 19.21 | $19.95 | 469126 |
| 2022-07-27 | 19.14 | $19.92 | 692200 |
| 2022-07-26 | 19.08 | $19.74 | 567017 |
| 2022-07-25 | 19.05 | $19.66 | 396729 |
| 2022-07-22 | 19.02 | $19.37 | 379400 |
| 2022-07-21 | 18.98 | $19.48 | 435034 |
| 2022-07-20 | 18.94 | $19.43 | 635900 |
| 2022-07-19 | 18.89 | $19.17 | 597200 |
| 2022-07-18 | 18.85 | $18.78 | 533500 |
| 2022-07-15 | 18.82 | $19.01 | 636049 |
| 2022-07-14 | 18.79 | $18.46 | 513607 |
| 2022-07-13 | 18.81 | $18.84 | 570339 |
| 2022-07-12 | 18.79 | $19.03 | 443620 |
| 2022-07-11 | 18.78 | $19.12 | 508400 |
| 2022-07-08 | 18.76 | $19.19 | 471512 |
| 2022-07-07 | 18.77 | $19.21 | 449335 |
| 2022-07-06 | 18.79 | $19.14 | 614011 |
| 2022-07-05 | 18.81 | $19.31 | 986748 |
| 2022-07-01 | 18.81 | $18.99 | 1.5M |
| 2022-06-30 | 18.83 | $18.46 | 470542 |
| 2022-06-29 | 18.87 | $18.54 | 429000 |
| 2022-06-28 | 18.92 | $18.74 | 503313 |
| 2022-06-27 | 18.95 | $19.00 | 601629 |
| 2022-06-24 | 18.97 | $19.12 | 2.9M |
| 2022-06-23 | 18.96 | $18.53 | 923334 |
| 2022-06-22 | 18.97 | $18.66 | 819700 |
| 2022-06-21 | 18.97 | $18.54 | 1.4M |
| 2022-06-17 | 18.98 | $18.26 | 1.4M |
| 2022-06-16 | 19.00 | $18.17 | 1.1M |
| 2022-06-15 | 19.02 | $18.56 | 1.0M |
| 2022-06-14 | 19.05 | $18.69 | 706400 |
| 2022-06-13 | 19.04 | $18.54 | 917900 |
| 2022-06-10 | 19.06 | $18.74 | 783400 |
| 2022-06-09 | 19.07 | $18.87 | 592100 |
| 2022-06-08 | 19.06 | $19.31 | 750500 |
| 2022-06-07 | 19.05 | $19.71 | 776800 |
| 2022-06-06 | 19.01 | $19.46 | 796112 |
| 2022-06-03 | 18.98 | $19.35 | 507943 |
| 2022-06-02 | 18.98 | $19.40 | 508700 |
| 2022-06-01 | 19.00 | $19.20 | 580436 |
| 2022-05-31 | 19.00 | $19.47 | 791215 |
| 2022-05-27 | 18.96 | $19.51 | 706400 |
| 2022-05-26 | 18.95 | $19.21 | 730114 |
| 2022-05-25 | 18.97 | $19.03 | 642400 |
| 2022-05-24 | 19.00 | $18.74 | 745104 |
| 2022-05-23 | 19.04 | $18.66 | 1.0M |
| 2022-05-20 | 19.12 | $18.76 | 737407 |
| 2022-05-19 | 19.21 | $18.57 | 902203 |
| 2022-05-18 | 19.33 | $18.56 | 640100 |
| 2022-05-17 | 19.46 | $19.17 | 611400 |
| 2022-05-16 | 19.55 | $18.52 | 527600 |
| 2022-05-13 | 19.65 | $18.93 | 816000 |
| 2022-05-12 | 19.72 | $18.94 | 715522 |
| 2022-05-11 | 19.79 | $18.73 | 635425 |
| 2022-05-10 | 19.86 | $18.98 | 652122 |
| 2022-05-09 | 19.92 | $18.95 | 721343 |
| 2022-05-06 | 19.98 | $19.01 | 780807 |
| 2022-05-05 | 20.04 | $19.35 | 856900 |
| 2022-05-04 | 20.09 | $19.69 | 693500 |
| 2022-05-03 | 20.14 | $19.16 | 599500 |
| 2022-05-02 | 20.23 | $18.80 | 746829 |
| 2022-04-29 | 20.37 | $19.16 | 1.2M |
| 2022-04-28 | 20.49 | $19.71 | 736109 |
| 2022-04-27 | 20.60 | $19.56 | 829500 |
| 2022-04-26 | 20.73 | $19.59 | 756200 |
| 2022-04-25 | 20.84 | $20.24 | 726600 |
| 2022-04-22 | 20.91 | $20.65 | 591200 |
| 2022-04-21 | 20.95 | $20.90 | 507700 |
| 2022-04-20 | 20.97 | $21.07 | 377707 |
| 2022-04-19 | 20.99 | $20.98 | 630828 |
| 2022-04-18 | 21.02 | $20.55 | 397745 |
| 2022-04-14 | 21.07 | $20.31 | 610100 |
| 2022-04-13 | 21.16 | $20.37 | 392016 |
| 2022-04-12 | 21.24 | $20.22 | 447800 |
| 2022-04-11 | 21.31 | $20.21 | 516806 |
| 2022-04-08 | 21.36 | $20.16 | 451521 |
| 2022-04-07 | 21.43 | $20.14 | 753100 |
| 2022-04-06 | 21.50 | $20.38 | 1.2M |
| 2022-04-05 | 21.55 | $20.55 | 709701 |
| 2022-04-04 | 21.56 | $21.05 | 1.0M |
| 2022-04-01 | 21.54 | $21.56 | 526700 |
| 2022-03-31 | 21.52 | $21.54 | 710337 |
| 2022-03-30 | 21.52 | $21.88 | 852331 |
| 2022-03-29 | 21.50 | $22.20 | 755800 |
| 2022-03-28 | 21.45 | $21.79 | 492145 |
| 2022-03-25 | 21.45 | $21.75 | 564500 |
| 2022-03-24 | 21.46 | $21.45 | 310200 |
| 2022-03-23 | 21.43 | $21.22 | 755400 |
| 2022-03-22 | 21.42 | $21.51 | 1.0M |
| 2022-03-21 | 21.42 | $21.54 | 661235 |
| 2022-03-18 | 21.42 | $21.64 | 1.7M |
| 2022-03-17 | 21.40 | $22.02 | 558100 |
| 2022-03-16 | 21.38 | $21.91 | 893400 |
| 2022-03-15 | 21.35 | $21.68 | 815809 |
| 2022-03-14 | 21.31 | $21.28 | 683300 |
| 2022-03-11 | 21.30 | $21.60 | 1.1M |
| 2022-03-10 | 21.27 | $21.49 | 631522 |
| 2022-03-09 | 21.24 | $21.29 | 778623 |
| 2022-03-08 | 21.24 | $20.86 | 831700 |
| 2022-03-07 | 21.25 | $20.64 | 795042 |
| 2022-03-04 | 21.26 | $21.18 | 882939 |
| 2022-03-03 | 21.24 | $21.46 | 495322 |
| 2022-03-02 | 21.21 | $21.55 | 645509 |
| 2022-03-01 | 21.19 | $21.08 | 1.1M |
| 2022-02-28 | 21.20 | $21.86 | 825400 |
| 2022-02-25 | 21.14 | $21.87 | 2.3M |
| 2022-02-24 | 21.06 | $20.83 | 1.6M |
| 2022-02-23 | 21.05 | $21.05 | 892200 |
| 2022-02-22 | 21.05 | $21.52 | 615339 |
| 2022-02-18 | 21.02 | $21.57 | 580500 |
| 2022-02-17 | 20.97 | $21.28 | 466725 |
| 2022-02-16 | 20.94 | $21.62 | 715500 |
| 2022-02-15 | 20.90 | $21.24 | 779647 |
| 2022-02-14 | 20.92 | $20.96 | 599805 |
| 2022-02-11 | 20.97 | $21.03 | 598032 |
| 2022-02-10 | 21.01 | $20.93 | 532900 |
| 2022-02-09 | 21.05 | $21.00 | 501600 |
| 2022-02-08 | 21.08 | $21.30 | 1.0M |
| 2022-02-07 | 21.10 | $20.95 | 576700 |
| 2022-02-04 | 21.13 | $20.98 | 672600 |
| 2022-02-03 | 21.16 | $20.70 | 495500 |
| 2022-02-02 | 21.17 | $20.89 | 635508 |
| 2022-02-01 | 21.18 | $21.11 | 883500 |
| 2022-01-31 | 21.16 | $21.29 | 871300 |
| 2022-01-28 | 21.10 | $20.65 | 1.2M |
| 2022-01-27 | 21.08 | $20.29 | 947500 |
| 2022-01-26 | 21.09 | $20.58 | 745643 |
| 2022-01-25 | 21.09 | $21.05 | 803600 |
| 2022-01-24 | 21.06 | $20.90 | 897000 |
| 2022-01-21 | 21.02 | $20.67 | 814428 |
| 2022-01-20 | 21.00 | $20.59 | 543100 |
| 2022-01-19 | 20.98 | $20.98 | 560640 |
| 2022-01-18 | 20.94 | $21.52 | 799500 |
| 2022-01-14 | 20.87 | $22.04 | 732700 |
| 2022-01-13 | 20.80 | $21.87 | 670816 |
| 2022-01-12 | 20.74 | $21.62 | 660740 |
| 2022-01-11 | 20.69 | $21.65 | 464325 |
| 2022-01-10 | 20.63 | $21.60 | 638612 |
| 2022-01-07 | 20.59 | $21.62 | 751532 |
| 2022-01-06 | 20.53 | $21.64 | 1.2M |
| 2022-01-05 | 20.48 | $20.87 | 667534 |
| 2022-01-04 | 20.47 | $21.03 | 820539 |
| 2022-01-03 | 20.43 | $20.68 | 740000 |
| 2021-12-31 | 20.39 | $20.17 | 365117 |
| 2021-12-30 | 20.38 | $20.18 | 368049 |
| 2021-12-29 | 20.35 | $20.55 | 402800 |
| 2021-12-28 | 20.33 | $20.52 | 533018 |
| 2021-12-27 | 20.32 | $20.46 | 566091 |
| 2021-12-23 | 20.30 | $20.16 | 438300 |
| 2021-12-22 | 20.34 | $20.33 | 525300 |
| 2021-12-21 | 20.38 | $20.18 | 670300 |
| 2021-12-20 | 20.44 | $20.04 | 735800 |
| 2021-12-17 | 20.50 | $20.16 | 1.3M |
| 2021-12-16 | 20.55 | $20.63 | 788200 |
| 2021-12-15 | 20.58 | $20.64 | 818900 |
| 2021-12-14 | 20.61 | $20.67 | 952700 |
| 2021-12-13 | 20.62 | $20.47 | 719200 |
| 2021-12-10 | 20.62 | $20.76 | 502500 |
| 2021-12-09 | 20.63 | $20.50 | 571700 |
| 2021-12-08 | 20.66 | $20.69 | 552400 |
| 2021-12-07 | 20.68 | $20.54 | 597800 |
| 2021-12-06 | 20.74 | $20.36 | 508200 |
| 2021-12-03 | 20.81 | $19.73 | 404907 |
| 2021-12-02 | 20.90 | $19.97 | 495433 |
| 2021-12-01 | 20.98 | $19.60 | 740532 |
| 2021-11-30 | 21.06 | $20.13 | 1.1M |
| 2021-11-29 | 21.10 | $20.40 | 786908 |
| 2021-11-26 | 21.12 | $20.05 | 592000 |
| 2021-11-24 | 21.15 | $20.88 | 285745 |
| 2021-11-23 | 21.12 | $21.29 | 506200 |
| 2021-11-22 | 21.10 | $21.25 | 848426 |
| 2021-11-19 | 21.09 | $21.21 | 429828 |
| 2021-11-18 | 21.09 | $21.26 | 558400 |
| 2021-11-17 | 21.08 | $21.20 | 595820 |
| 2021-11-16 | 21.07 | $21.21 | 527407 |
| 2021-11-15 | 21.02 | $20.82 | 784900 |
| 2021-11-12 | 21.00 | $20.60 | 574838 |
| 2021-11-11 | 21.02 | $20.96 | 330503 |
| 2021-11-10 | 21.04 | $20.98 | 476700 |
| 2021-11-09 | 21.03 | $21.15 | 460900 |
| 2021-11-08 | 21.01 | $21.72 | 529812 |
| 2021-11-05 | 20.97 | $21.79 | 769300 |
| 2021-11-04 | 20.95 | $21.45 | 601844 |
| 2021-11-03 | 20.94 | $21.60 | 875100 |
| 2021-11-02 | 20.92 | $21.16 | 739113 |
| 2021-11-01 | 20.92 | $21.05 | 856200 |
| 2021-10-29 | 20.91 | $20.77 | 738800 |
| 2021-10-28 | 20.91 | $20.63 | 773021 |
| 2021-10-27 | 20.89 | $20.24 | 564406 |
| 2021-10-26 | 20.90 | $20.91 | 636800 |
| 2021-10-25 | 20.86 | $21.16 | 530100 |
| 2021-10-22 | 20.81 | $21.16 | 771931 |
| 2021-10-21 | 20.72 | $21.13 | 1.0M |
| 2021-10-20 | 20.63 | $20.95 | 640605 |
| 2021-10-19 | 20.54 | $20.21 | 746300 |
| 2021-10-18 | 20.47 | $20.39 | 908300 |
| 2021-10-15 | 20.39 | $21.05 | 870600 |
| 2021-10-14 | 20.29 | $21.28 | 540040 |
| 2021-10-13 | 20.16 | $20.77 | 406600 |
| 2021-10-12 | 20.07 | $20.78 | 386100 |
| 2021-10-11 | 19.95 | $20.96 | 487700 |
| 2021-10-08 | 19.84 | $21.38 | 482637 |
| 2021-10-07 | 19.68 | $21.25 | 468636 |
| 2021-10-06 | 19.55 | $21.14 | 375523 |
| 2021-10-05 | 19.43 | $21.15 | 393750 |
| 2021-10-04 | 19.31 | $20.90 | 558900 |
| 2021-10-01 | 19.21 | $20.70 | 737730 |
| 2021-09-30 | 19.14 | $20.30 | 354927 |
| 2021-09-29 | 19.10 | $20.47 | 414200 |
| 2021-09-28 | 19.07 | $20.04 | 466411 |
| 2021-09-27 | 19.05 | $20.09 | 450740 |
| 2021-09-24 | 19.04 | $19.48 | 299800 |
| 2021-09-23 | 19.03 | $19.39 | 453000 |
| 2021-09-22 | 19.05 | $19.11 | 504027 |
| 2021-09-21 | 19.07 | $18.75 | 558943 |
| 2021-09-20 | 19.11 | $18.80 | 777701 |
| 2021-09-17 | 19.15 | $19.01 | 3.7M |
| 2021-09-16 | 19.15 | $18.80 | 384508 |
| 2021-09-15 | 19.16 | $18.81 | 506941 |
| 2021-09-14 | 19.17 | $18.53 | 523444 |
| 2021-09-13 | 19.22 | $18.63 | 482600 |
| 2021-09-10 | 19.26 | $18.28 | 402336 |
| 2021-09-09 | 19.32 | $18.68 | 455100 |
| 2021-09-08 | 19.37 | $18.58 | 331335 |
| 2021-09-07 | 19.40 | $18.85 | 687600 |
| 2021-09-03 | 19.41 | $18.94 | 458900 |
| 2021-09-02 | 19.42 | $19.29 | 279940 |
| 2021-09-01 | 19.39 | $19.50 | 401900 |
| 2021-08-31 | 19.32 | $19.78 | 543437 |
| 2021-08-30 | 19.25 | $19.63 | 464723 |
| 2021-08-27 | 19.17 | $19.90 | 468127 |
| 2021-08-26 | 19.09 | $19.41 | 364800 |
| 2021-08-25 | 19.07 | $19.74 | 471800 |
| 2021-08-24 | 19.00 | $19.49 | 222610 |
| 2021-08-23 | 18.94 | $19.52 | 399500 |
| 2021-08-20 | 18.88 | $19.54 | 469200 |
| 2021-08-19 | 18.83 | $19.04 | 581541 |
| 2021-08-18 | 18.79 | $19.07 | 709613 |
| 2021-08-17 | 18.78 | $19.06 | 463200 |
| 2021-08-16 | 18.76 | $19.49 | 734502 |
| 2021-08-13 | 18.70 | $19.35 | 321714 |
| 2021-08-12 | 18.68 | $19.55 | 395000 |
| 2021-08-11 | 18.67 | $19.58 | 496700 |
| 2021-08-10 | 18.65 | $19.32 | 373241 |
| 2021-08-09 | 18.64 | $19.00 | 365400 |
| 2021-08-06 | 18.68 | $19.17 | 455600 |
| 2021-08-05 | 18.71 | $18.71 | 386515 |
| 2021-08-04 | 18.73 | $18.13 | 455638 |
| 2021-08-03 | 18.79 | $18.28 | 573540 |
| 2021-08-02 | 18.85 | $18.12 | 649200 |
| 2021-07-30 | 18.96 | $18.25 | 859213 |
| 2021-07-29 | 19.06 | $18.90 | 608426 |
| 2021-07-28 | 19.15 | $18.50 | 523400 |
| 2021-07-27 | 19.24 | $18.19 | 280604 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.36
2026-07-24
Close Price
$22.92
Vol: 4.6M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.31
Average
17.06
Maximum
22.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.36 | $22.92 | 4.6M |
| 2026-07-23 | 22.30 | $22.62 | 2.5M |
| 2026-07-22 | 22.27 | $22.58 | 1.7M |
| 2026-07-21 | 22.23 | $22.94 | 1.7M |
| 2026-07-20 | 22.16 | $22.65 | 2.5M |
| 2026-07-17 | 22.11 | $23.00 | 2.4M |
| 2026-07-16 | 22.01 | $23.46 | 2.8M |
| 2026-07-15 | 21.86 | $22.68 | 1.7M |
| 2026-07-14 | 21.78 | $22.44 | 2.4M |
| 2026-07-13 | 21.71 | $22.27 | 1.6M |
| 2026-07-10 | 21.65 | $22.31 | 1.4M |
| 2026-07-09 | 21.58 | $22.18 | 2.7M |
| 2026-07-08 | 21.51 | $21.66 | 3.8M |
| 2026-07-07 | 21.50 | $22.52 | 2.5M |
| 2026-07-06 | 21.39 | $22.71 | 2.0M |
| 2026-07-02 | 21.25 | $22.36 | 2.3M |
| 2026-07-01 | 21.14 | $22.63 | 2.1M |
| 2026-06-30 | 20.98 | $22.24 | 2.9M |
| 2026-06-29 | 20.85 | $22.07 | 2.2M |
| 2026-06-26 | 20.72 | $22.09 | 7.1M |
| 2026-06-25 | 20.57 | $21.85 | 2.2M |
| 2026-06-24 | 20.44 | $21.43 | 3.4M |
| 2026-06-23 | 20.33 | $20.98 | 2.7M |
| 2026-06-22 | 20.26 | $20.74 | 4.4M |
| 2026-06-18 | 20.21 | $20.60 | 38.0M |
| 2026-06-17 | 20.17 | $20.15 | 4.3M |
| 2026-06-16 | 20.18 | $20.55 | 4.0M |
| 2026-06-15 | 20.14 | $20.42 | 5.0M |
| 2026-06-12 | 20.11 | $20.75 | 3.7M |
| 2026-06-11 | 20.04 | $20.73 | 2.9M |
| 2026-06-10 | 19.97 | $20.46 | 4.1M |
| 2026-06-09 | 19.92 | $20.59 | 3.1M |
| 2026-06-08 | 19.85 | $20.46 | 5.4M |
| 2026-06-05 | 19.78 | $19.85 | 1.9M |
| 2026-06-04 | 19.77 | $20.09 | 2.5M |
| 2026-06-03 | 19.74 | $19.29 | 2.1M |
| 2026-06-02 | 19.79 | $19.78 | 2.0M |
| 2026-06-01 | 19.79 | $19.46 | 2.5M |
| 2026-05-29 | 19.82 | $19.73 | 2.1M |
| 2026-05-28 | 19.83 | $19.82 | 1.5M |
| 2026-05-27 | 19.83 | $19.96 | 1.0M |
| 2026-05-26 | 19.82 | $20.21 | 1.5M |
| 2026-05-22 | 19.78 | $19.85 | 1.2M |
| 2026-05-21 | 19.77 | $19.85 | 1.4M |
| 2026-05-20 | 19.76 | $19.84 | 2.2M |
| 2026-05-19 | 19.75 | $19.22 | 1.7M |
| 2026-05-18 | 19.81 | $19.31 | 1.3M |
| 2026-05-15 | 19.86 | $19.19 | 1.5M |
| 2026-05-14 | 19.93 | $19.44 | 1.3M |
| 2026-05-13 | 19.99 | $19.34 | 1.4M |
| 2026-05-12 | 20.06 | $19.49 | 1.7M |
| 2026-05-11 | 20.11 | $19.65 | 1.6M |
| 2026-05-08 | 20.16 | $20.06 | 1.1M |
| 2026-05-07 | 20.17 | $19.96 | 1.8M |
| 2026-05-06 | 20.20 | $20.26 | 2.2M |
| 2026-05-05 | 20.19 | $20.26 | 1.4M |
| 2026-05-04 | 20.18 | $19.92 | 1.3M |
| 2026-05-01 | 20.21 | $20.26 | 1.5M |
| 2026-04-30 | 20.21 | $20.23 | 2.5M |
| 2026-04-29 | 20.20 | $19.89 | 2.2M |
| 2026-04-28 | 20.24 | $20.14 | 2.1M |
| 2026-04-27 | 20.25 | $19.95 | 4.5M |
| 2026-04-24 | 20.28 | $19.90 | 7.3M |
| 2026-04-23 | 20.32 | $20.51 | 2.1M |
| 2026-04-22 | 20.30 | $20.25 | 1.5M |
| 2026-04-21 | 20.30 | $20.39 | 2.1M |
| 2026-04-20 | 20.29 | $20.97 | 4.6M |
| 2026-04-17 | 20.22 | $21.05 | 3.2M |
| 2026-04-16 | 20.13 | $20.73 | 2.1M |
| 2026-04-15 | 20.07 | $20.68 | 1.3M |
| 2026-04-14 | 20.01 | $20.67 | 2.1M |
| 2026-04-13 | 19.94 | $20.75 | 1.6M |
| 2026-04-10 | 19.85 | $20.83 | 960700 |
| 2026-04-09 | 19.75 | $20.96 | 2.7M |
| 2026-04-08 | 19.62 | $20.70 | 2.3M |
| 2026-04-07 | 19.51 | $19.95 | 1.7M |
| 2026-04-06 | 19.46 | $20.03 | 1.1M |
| 2026-04-02 | 19.40 | $19.85 | 1.3M |
| 2026-04-01 | 19.35 | $19.78 | 1.5M |
| 2026-03-31 | 19.31 | $19.56 | 2.3M |
| 2026-03-30 | 19.28 | $19.16 | 1.3M |
| 2026-03-27 | 19.29 | $19.01 | 1.4M |
| 2026-03-26 | 19.32 | $19.38 | 1.9M |
| 2026-03-25 | 19.31 | $19.38 | 2.0M |
| 2026-03-24 | 19.31 | $19.14 | 1.9M |
| 2026-03-23 | 19.33 | $19.05 | 3.2M |
| 2026-03-20 | 19.35 | $18.72 | 4.0M |
| 2026-03-19 | 19.42 | $18.82 | 1.5M |
| 2026-03-18 | 19.48 | $18.54 | 1.4M |
| 2026-03-17 | 19.58 | $18.83 | 1.6M |
| 2026-03-16 | 19.66 | $18.97 | 1.1M |
| 2026-03-13 | 19.74 | $18.79 | 1.0M |
| 2026-03-12 | 19.84 | $18.86 | 1.6M |
| 2026-03-11 | 19.94 | $18.97 | 1.4M |
| 2026-03-10 | 20.04 | $19.24 | 2.8M |
| 2026-03-09 | 20.12 | $18.98 | 2.3M |
| 2026-03-06 | 20.25 | $18.99 | 1.9M |
| 2026-03-05 | 20.38 | $19.42 | 2.2M |
| 2026-03-04 | 20.48 | $19.55 | 2.5M |
| 2026-03-03 | 20.58 | $19.45 | 2.2M |
| 2026-03-02 | 20.69 | $19.72 | 3.1M |
| 2026-02-27 | 20.80 | $19.56 | 3.1M |
| 2026-02-26 | 20.93 | $20.73 | 1.9M |
| 2026-02-25 | 20.95 | $20.82 | 2.6M |
| 2026-02-24 | 20.96 | $20.43 | 2.1M |
| 2026-02-23 | 21.02 | $20.46 | 2.0M |
| 2026-02-20 | 21.08 | $21.42 | 1.4M |
| 2026-02-19 | 21.04 | $21.11 | 2.8M |
| 2026-02-18 | 21.03 | $21.36 | 2.0M |
| 2026-02-17 | 21.00 | $21.60 | 1.8M |
| 2026-02-13 | 20.93 | $21.61 | 1.4M |
| 2026-02-12 | 20.86 | $21.42 | 1.6M |
| 2026-02-11 | 20.80 | $21.52 | 1.3M |
| 2026-02-10 | 20.73 | $21.57 | 1.4M |
| 2026-02-09 | 20.64 | $21.97 | 1.2M |
| 2026-02-06 | 20.50 | $21.89 | 2.0M |
| 2026-02-05 | 20.35 | $21.45 | 2.8M |
| 2026-02-04 | 20.24 | $21.79 | 3.0M |
| 2026-02-03 | 20.08 | $21.93 | 4.9M |
| 2026-02-02 | 19.88 | $21.20 | 3.9M |
| 2026-01-30 | 19.74 | $20.49 | 2.4M |
| 2026-01-29 | 19.66 | $20.41 | 2.2M |
| 2026-01-28 | 19.58 | $19.93 | 1.8M |
| 2026-01-27 | 19.55 | $20.27 | 1.7M |
| 2026-01-26 | 19.47 | $20.12 | 2.9M |
| 2026-01-23 | 19.40 | $20.05 | 3.1M |
| 2026-01-22 | 19.33 | $20.36 | 2.6M |
| 2026-01-21 | 19.23 | $20.27 | 3.0M |
| 2026-01-20 | 19.12 | $19.16 | 1.6M |
| 2026-01-16 | 19.11 | $19.37 | 1.8M |
| 2026-01-15 | 19.09 | $19.56 | 1.5M |
| 2026-01-14 | 19.04 | $19.04 | 1.4M |
| 2026-01-13 | 19.03 | $19.08 | 1.6M |
| 2026-01-12 | 19.03 | $19.30 | 1.5M |
| 2026-01-09 | 19.00 | $19.44 | 1.7M |
| 2026-01-08 | 18.96 | $19.43 | 1.9M |
| 2026-01-07 | 18.91 | $19.38 | 1.5M |
| 2026-01-06 | 18.86 | $19.41 | 1.9M |
| 2026-01-05 | 18.80 | $19.13 | 2.1M |
| 2026-01-02 | 18.76 | $18.54 | 1.6M |
| 2025-12-31 | 18.78 | $18.43 | 1.6M |
| 2025-12-30 | 18.82 | $18.53 | 1.2M |
| 2025-12-29 | 18.85 | $18.65 | 863100 |
| 2025-12-26 | 18.87 | $18.82 | 1.1M |
| 2025-12-24 | 18.88 | $18.77 | 757234 |
| 2025-12-23 | 18.89 | $18.75 | 2.1M |
| 2025-12-22 | 18.91 | $18.75 | 1.4M |
| 2025-12-19 | 18.92 | $18.79 | 6.1M |
| 2025-12-18 | 18.94 | $19.00 | 2.2M |
| 2025-12-17 | 18.93 | $18.97 | 1.7M |
| 2025-12-16 | 18.93 | $19.14 | 2.9M |
| 2025-12-15 | 18.90 | $19.48 | 1.7M |
| 2025-12-12 | 18.84 | $19.65 | 1.9M |
| 2025-12-11 | 18.76 | $19.73 | 1.6M |
| 2025-12-10 | 18.66 | $19.86 | 2.5M |
| 2025-12-09 | 18.53 | $19.32 | 2.2M |
| 2025-12-08 | 18.45 | $19.37 | 2.7M |
| 2025-12-05 | 18.35 | $19.05 | 2.3M |
| 2025-12-04 | 18.27 | $18.91 | 1.8M |
| 2025-12-03 | 18.21 | $18.82 | 2.5M |
| 2025-12-02 | 18.14 | $18.57 | 2.3M |
| 2025-12-01 | 18.10 | $18.99 | 1.9M |
| 2025-11-28 | 18.00 | $18.83 | 1.2M |
| 2025-11-26 | 17.92 | $19.04 | 3.6M |
| 2025-11-25 | 17.80 | $19.21 | 5.1M |
| 2025-11-24 | 17.65 | $18.31 | 1.6M |
| 2025-11-21 | 17.58 | $18.21 | 1.7M |
| 2025-11-20 | 17.52 | $17.44 | 1.8M |
| 2025-11-19 | 17.52 | $17.46 | 1.4M |
| 2025-11-18 | 17.53 | $17.39 | 1.8M |
| 2025-11-17 | 17.55 | $17.15 | 2.0M |
| 2025-11-14 | 17.59 | $17.62 | 1.6M |
| 2025-11-13 | 17.58 | $17.42 | 1.5M |
| 2025-11-12 | 17.60 | $17.71 | 1.4M |
| 2025-11-11 | 17.59 | $17.50 | 2.6M |
| 2025-11-10 | 17.60 | $17.40 | 2.3M |
| 2025-11-07 | 17.62 | $17.55 | 3.4M |
| 2025-11-06 | 17.63 | $17.50 | 3.6M |
| 2025-11-05 | 17.64 | $17.22 | 3.1M |
| 2025-11-04 | 17.68 | $16.94 | 6.0M |
| 2025-11-03 | 17.76 | $17.28 | 3.7M |
| 2025-10-31 | 17.81 | $17.53 | 3.8M |
| 2025-10-30 | 17.84 | $17.41 | 3.3M |
| 2025-10-29 | 17.89 | $16.73 | 3.7M |
| 2025-10-28 | 18.01 | $17.19 | 6.0M |
| 2025-10-27 | 18.10 | $17.23 | 4.2M |
| 2025-10-24 | 18.19 | $17.66 | 7.9M |
| 2025-10-23 | 18.24 | $18.36 | 2.7M |
| 2025-10-22 | 18.23 | $18.39 | 2.7M |
| 2025-10-21 | 18.21 | $18.59 | 2.9M |
| 2025-10-20 | 18.17 | $18.66 | 4.4M |
| 2025-10-17 | 18.12 | $18.17 | 5.4M |
| 2025-10-16 | 18.12 | $17.22 | 4.7M |
| 2025-10-15 | 18.21 | $18.75 | 3.8M |
| 2025-10-14 | 18.16 | $18.86 | 4.5M |
| 2025-10-13 | 18.08 | $18.22 | 6.2M |
| 2025-10-10 | 18.07 | $17.82 | 4.6M |
| 2025-10-09 | 18.09 | $18.59 | 4.9M |
| 2025-10-08 | 18.04 | $18.65 | 4.0M |
| 2025-10-07 | 17.98 | $18.73 | 4.6M |
| 2025-10-06 | 17.90 | $18.68 | 5.8M |
| 2025-10-03 | 17.82 | $18.23 | 1.8M |
| 2025-10-02 | 17.77 | $18.26 | 1.6M |
| 2025-10-01 | 17.72 | $18.25 | 2.2M |
| 2025-09-30 | 17.67 | $18.15 | 1.6M |
| 2025-09-29 | 17.62 | $18.16 | 1.7M |
| 2025-09-26 | 17.56 | $18.34 | 1.3M |
| 2025-09-25 | 17.48 | $18.20 | 2.0M |
| 2025-09-24 | 17.40 | $17.93 | 1.4M |
| 2025-09-23 | 17.35 | $18.00 | 1.5M |
| 2025-09-22 | 17.28 | $18.06 | 2.4M |
| 2025-09-19 | 17.19 | $18.04 | 7.2M |
| 2025-09-18 | 17.11 | $18.15 | 1.6M |
| 2025-09-17 | 17.00 | $17.55 | 2.2M |
| 2025-09-16 | 16.94 | $17.40 | 2.9M |
| 2025-09-15 | 16.89 | $17.32 | 1.6M |
| 2025-09-12 | 16.84 | $17.39 | 1.8M |
| 2025-09-11 | 16.79 | $17.41 | 2.3M |
| 2025-09-10 | 16.72 | $16.95 | 805000 |
| 2025-09-09 | 16.70 | $17.12 | 1.0M |
| 2025-09-08 | 16.65 | $17.42 | 1.2M |
| 2025-09-05 | 16.57 | $17.30 | 1.4M |
| 2025-09-04 | 16.49 | $17.35 | 1.3M |
| 2025-09-03 | 16.40 | $17.02 | 1.0M |
| 2025-09-02 | 16.34 | $17.13 | 1.5M |
| 2025-08-29 | 16.25 | $17.11 | 2.5M |
| 2025-08-28 | 16.16 | $16.99 | 1.1M |
| 2025-08-27 | 16.08 | $17.11 | 1.8M |
| 2025-08-26 | 15.97 | $16.66 | 1.4M |
| 2025-08-25 | 15.90 | $16.55 | 886602 |
| 2025-08-22 | 15.83 | $16.80 | 1.9M |
| 2025-08-21 | 15.72 | $15.85 | 816629 |
| 2025-08-20 | 15.71 | $15.91 | 858251 |
| 2025-08-19 | 15.69 | $15.91 | 956833 |
| 2025-08-18 | 15.67 | $15.87 | 1.4M |
| 2025-08-15 | 15.65 | $15.77 | 1.5M |
| 2025-08-14 | 15.63 | $16.09 | 1.0M |
| 2025-08-13 | 15.58 | $16.21 | 1.0M |
| 2025-08-12 | 15.52 | $15.88 | 1.8M |
| 2025-08-11 | 15.48 | $15.26 | 700525 |
| 2025-08-08 | 15.50 | $15.24 | 898501 |
| 2025-08-07 | 15.53 | $15.03 | 1.3M |
| 2025-08-06 | 15.58 | $15.14 | 1.2M |
| 2025-08-05 | 15.63 | $15.31 | 1.7M |
| 2025-08-04 | 15.66 | $15.25 | 847546 |
| 2025-08-01 | 15.71 | $15.03 | 1.7M |
| 2025-07-31 | 15.78 | $15.45 | 1.9M |
| 2025-07-30 | 15.81 | $15.68 | 1.5M |
| 2025-07-29 | 15.83 | $15.74 | 1.4M |
| 2025-07-28 | 15.84 | $16.12 | 1.5M |
| 2025-07-25 | 15.81 | $15.96 | 3.4M |
| 2025-07-24 | 15.79 | $15.77 | 2.8M |
| 2025-07-23 | 15.79 | $16.20 | 1.5M |
| 2025-07-22 | 15.75 | $16.19 | 2.0M |
| 2025-07-21 | 15.70 | $16.17 | 2.1M |
| 2025-07-18 | 15.65 | $16.02 | 1.4M |
| 2025-07-17 | 15.61 | $15.97 | 1.3M |
| 2025-07-16 | 15.58 | $15.69 | 1.2M |
| 2025-07-15 | 15.57 | $15.61 | 1.9M |
| 2025-07-14 | 15.56 | $16.19 | 1.0M |
| 2025-07-11 | 15.49 | $15.88 | 881629 |
| 2025-07-10 | 15.45 | $16.15 | 1.1M |
| 2025-07-09 | 15.38 | $16.04 | 864715 |
| 2025-07-08 | 15.31 | $16.00 | 1.2M |
| 2025-07-07 | 15.24 | $15.83 | 1.0M |
| 2025-07-03 | 15.18 | $16.12 | 805807 |
| 2025-07-02 | 15.08 | $15.92 | 1.6M |
| 2025-07-01 | 14.99 | $15.66 | 2.6M |
| 2025-06-30 | 14.92 | $15.27 | 1.9M |
| 2025-06-27 | 14.88 | $15.21 | 3.1M |
| 2025-06-26 | 14.84 | $15.23 | 1.8M |
| 2025-06-25 | 14.80 | $14.84 | 2.0M |
| 2025-06-24 | 14.80 | $14.89 | 2.0M |
| 2025-06-23 | 14.79 | $14.66 | 1.8M |
| 2025-06-20 | 14.81 | $14.32 | 3.9M |
| 2025-06-18 | 14.86 | $14.32 | 1.4M |
| 2025-06-17 | 14.91 | $14.18 | 2.7M |
| 2025-06-16 | 14.99 | $14.56 | 2.1M |
| 2025-06-13 | 15.03 | $14.62 | 1.3M |
| 2025-06-12 | 15.08 | $15.13 | 960448 |
| 2025-06-11 | 15.07 | $15.24 | 1.1M |
| 2025-06-10 | 15.06 | $15.38 | 1.5M |
| 2025-06-09 | 15.02 | $15.12 | 1.2M |
| 2025-06-06 | 15.01 | $14.93 | 1.4M |
| 2025-06-05 | 15.02 | $14.56 | 1.3M |
| 2025-06-04 | 15.07 | $14.63 | 1.9M |
| 2025-06-03 | 15.11 | $14.96 | 1.6M |
| 2025-06-02 | 15.13 | $14.75 | 1.4M |
| 2025-05-30 | 15.17 | $15.00 | 2.1M |
| 2025-05-29 | 15.19 | $15.03 | 1.2M |
| 2025-05-28 | 15.21 | $14.94 | 1.2M |
| 2025-05-27 | 15.23 | $15.07 | 1.1M |
| 2025-05-23 | 15.25 | $14.78 | 728896 |
| 2025-05-22 | 15.30 | $14.88 | 824200 |
| 2025-05-21 | 15.34 | $14.91 | 1.3M |
| 2025-05-20 | 15.39 | $15.57 | 991216 |
| 2025-05-19 | 15.37 | $15.58 | 867117 |
| 2025-05-16 | 15.35 | $15.59 | 1000000 |
| 2025-05-15 | 15.32 | $15.60 | 794400 |
| 2025-05-14 | 15.29 | $15.63 | 1.2M |
| 2025-05-13 | 15.26 | $15.70 | 1.3M |
| 2025-05-12 | 15.21 | $15.66 | 1.8M |
| 2025-05-09 | 15.16 | $15.21 | 1.2M |
| 2025-05-08 | 15.16 | $15.30 | 1.4M |
| 2025-05-07 | 15.14 | $15.04 | 1.2M |
| 2025-05-06 | 15.16 | $15.09 | 1.1M |
| 2025-05-05 | 15.16 | $15.27 | 1.2M |
| 2025-05-02 | 15.15 | $15.33 | 1.4M |
| 2025-05-01 | 15.13 | $14.95 | 1.5M |
| 2025-04-30 | 15.15 | $14.92 | 1.9M |
| 2025-04-29 | 15.18 | $14.97 | 2.5M |
| 2025-04-28 | 15.20 | $14.85 | 2.2M |
| 2025-04-25 | 15.23 | $14.77 | 4.1M |
| 2025-04-24 | 15.28 | $15.79 | 1.2M |
| 2025-04-23 | 15.23 | $15.48 | 953909 |
| 2025-04-22 | 15.20 | $15.11 | 848800 |
| 2025-04-21 | 15.21 | $14.61 | 1.1M |
| 2025-04-17 | 15.28 | $14.73 | 1.1M |
| 2025-04-16 | 15.34 | $14.72 | 933315 |
| 2025-04-15 | 15.40 | $14.71 | 1.0M |
| 2025-04-14 | 15.47 | $14.46 | 1.1M |
| 2025-04-11 | 15.58 | $14.26 | 1.4M |
| 2025-04-10 | 15.72 | $14.27 | 1.5M |
| 2025-04-09 | 15.87 | $15.20 | 2.0M |
| 2025-04-08 | 15.94 | $14.27 | 1.5M |
| 2025-04-07 | 16.12 | $14.54 | 1.9M |
| 2025-04-04 | 16.28 | $14.49 | 2.0M |
| 2025-04-03 | 16.47 | $14.92 | 1.6M |
| 2025-04-02 | 16.63 | $16.50 | 968962 |
| 2025-04-01 | 16.65 | $16.42 | 1.3M |
| 2025-03-31 | 16.67 | $16.40 | 1.1M |
| 2025-03-28 | 16.70 | $16.32 | 985400 |
| 2025-03-27 | 16.74 | $16.75 | 857214 |
| 2025-03-26 | 16.74 | $16.76 | 700200 |
| 2025-03-25 | 16.74 | $16.76 | 827306 |
| 2025-03-24 | 16.74 | $16.94 | 1.1M |
| 2025-03-21 | 16.71 | $16.59 | 6.7M |
| 2025-03-20 | 16.73 | $16.45 | 978200 |
| 2025-03-19 | 16.76 | $16.58 | 1.2M |
| 2025-03-18 | 16.78 | $16.38 | 1.1M |
| 2025-03-17 | 16.82 | $16.41 | 1.7M |
| 2025-03-14 | 16.86 | $16.27 | 1.3M |
| 2025-03-13 | 16.92 | $15.79 | 1.5M |
| 2025-03-12 | 17.04 | $15.68 | 1.5M |
| 2025-03-11 | 17.19 | $15.44 | 1.9M |
| 2025-03-10 | 17.37 | $15.29 | 1.5M |
| 2025-03-07 | 17.59 | $16.22 | 1.3M |
| 2025-03-06 | 17.73 | $16.58 | 1.2M |
| 2025-03-05 | 17.85 | $16.91 | 1.1M |
| 2025-03-04 | 17.95 | $17.05 | 1.1M |
| 2025-03-03 | 18.05 | $17.73 | 979500 |
| 2025-02-28 | 18.08 | $17.89 | 1.1M |
| 2025-02-27 | 18.10 | $17.67 | 772116 |
| 2025-02-26 | 18.15 | $17.61 | 1.1M |
| 2025-02-25 | 18.20 | $17.67 | 981825 |
| 2025-02-24 | 18.26 | $17.51 | 880315 |
| 2025-02-21 | 18.34 | $17.74 | 1.3M |
| 2025-02-20 | 18.40 | $18.29 | 804848 |
| 2025-02-19 | 18.41 | $18.62 | 1.1M |
| 2025-02-18 | 18.39 | $18.79 | 1.1M |
| 2025-02-14 | 18.35 | $18.64 | 914800 |
| 2025-02-13 | 18.32 | $18.47 | 914138 |
| 2025-02-12 | 18.30 | $18.39 | 836500 |
| 2025-02-11 | 18.29 | $18.89 | 774000 |
| 2025-02-10 | 18.23 | $18.74 | 774019 |
| 2025-02-07 | 18.17 | $18.84 | 720800 |
| 2025-02-06 | 18.10 | $19.15 | 597923 |
| 2025-02-05 | 17.99 | $18.97 | 891017 |
| 2025-02-04 | 17.89 | $18.62 | 884500 |
| 2025-02-03 | 17.81 | $18.07 | 871727 |
| 2025-01-31 | 17.79 | $18.36 | 1.1M |
| 2025-01-30 | 17.73 | $18.45 | 1.5M |
| 2025-01-29 | 17.65 | $18.15 | 965803 |
| 2025-01-28 | 17.60 | $18.13 | 815239 |
| 2025-01-27 | 17.54 | $18.33 | 1.6M |
| 2025-01-24 | 17.46 | $17.85 | 1.4M |
| 2025-01-23 | 17.42 | $17.60 | 2.1M |
| 2025-01-22 | 17.40 | $17.54 | 966733 |
| 2025-01-21 | 17.39 | $17.70 | 912707 |
| 2025-01-17 | 17.35 | $17.50 | 944645 |
| 2025-01-16 | 17.34 | $17.49 | 990840 |
| 2025-01-15 | 17.32 | $17.69 | 828100 |
| 2025-01-14 | 17.28 | $17.34 | 766200 |
| 2025-01-13 | 17.28 | $16.69 | 972100 |
| 2025-01-10 | 17.34 | $16.60 | 983500 |
| 2025-01-08 | 17.42 | $17.15 | 600534 |
| 2025-01-07 | 17.44 | $17.10 | 867500 |
| 2025-01-06 | 17.48 | $17.29 | 715231 |
| 2025-01-03 | 17.50 | $17.21 | 686947 |
| 2025-01-02 | 17.53 | $16.95 | 778722 |
| 2024-12-31 | 17.59 | $17.25 | 752700 |
| 2024-12-30 | 17.63 | $17.25 | 611900 |
| 2024-12-27 | 17.67 | $17.24 | 823100 |
| 2024-12-26 | 17.71 | $17.48 | 526008 |
| 2024-12-24 | 17.74 | $17.33 | 239607 |
| 2024-12-23 | 17.78 | $17.22 | 890441 |
| 2024-12-20 | 17.84 | $17.26 | 3.0M |
| 2024-12-19 | 17.90 | $16.79 | 1.1M |
| 2024-12-18 | 18.02 | $16.91 | 1.7M |
| 2024-12-17 | 18.13 | $17.79 | 1.3M |
| 2024-12-16 | 18.17 | $18.49 | 1.5M |
| 2024-12-13 | 18.13 | $17.95 | 909744 |
| 2024-12-12 | 18.15 | $17.99 | 857500 |
| 2024-12-11 | 18.17 | $18.15 | 919600 |
| 2024-12-10 | 18.17 | $17.91 | 588408 |
| 2024-12-09 | 18.20 | $17.90 | 687531 |
| 2024-12-06 | 18.23 | $18.17 | 537109 |
| 2024-12-05 | 18.24 | $18.08 | 853100 |
| 2024-12-04 | 18.26 | $18.19 | 747600 |
| 2024-12-03 | 18.26 | $18.07 | 570800 |
| 2024-12-02 | 18.28 | $18.57 | 771700 |
| 2024-11-29 | 18.25 | $18.64 | 422100 |
| 2024-11-27 | 18.21 | $18.68 | 671815 |
| 2024-11-26 | 18.16 | $18.76 | 699333 |
| 2024-11-25 | 18.10 | $19.03 | 1.2M |
| 2024-11-22 | 18.00 | $18.83 | 1.1M |
| 2024-11-21 | 17.92 | $18.53 | 531746 |
| 2024-11-20 | 17.85 | $18.37 | 716100 |
| 2024-11-19 | 17.80 | $18.38 | 559700 |
| 2024-11-18 | 17.74 | $18.52 | 914942 |
| 2024-11-15 | 17.65 | $18.45 | 608200 |
| 2024-11-14 | 17.57 | $18.56 | 653700 |
| 2024-11-13 | 17.47 | $18.59 | 670358 |
| 2024-11-12 | 17.35 | $18.82 | 1.3M |
| 2024-11-11 | 17.19 | $18.86 | 1.1M |
| 2024-11-08 | 17.02 | $18.28 | 975500 |
| 2024-11-07 | 16.89 | $18.19 | 1.4M |
| 2024-11-06 | 16.75 | $18.79 | 3.6M |
| 2024-11-05 | 16.53 | $16.57 | 804200 |
| 2024-11-04 | 16.53 | $16.34 | 727800 |
| 2024-11-01 | 16.55 | $16.32 | 666500 |
| 2024-10-31 | 16.57 | $16.33 | 710800 |
| 2024-10-30 | 16.60 | $16.63 | 796200 |
| 2024-10-29 | 16.60 | $16.81 | 1.4M |
| 2024-10-28 | 16.57 | $16.70 | 1.3M |
| 2024-10-25 | 16.56 | $15.92 | 1.5M |
| 2024-10-24 | 16.63 | $16.72 | 829547 |
| 2024-10-23 | 16.62 | $16.68 | 529741 |
| 2024-10-22 | 16.61 | $16.60 | 570500 |
| 2024-10-21 | 16.61 | $16.48 | 773006 |
| 2024-10-18 | 16.63 | $17.28 | 1.0M |
| 2024-10-17 | 16.56 | $17.48 | 1.1M |
| 2024-10-16 | 16.46 | $17.24 | 1.3M |
| 2024-10-15 | 16.38 | $16.90 | 1.2M |
| 2024-10-14 | 16.32 | $16.87 | 1.5M |
| 2024-10-11 | 16.26 | $16.75 | 644403 |
| 2024-10-10 | 16.21 | $16.36 | 1.0M |
| 2024-10-09 | 16.20 | $16.22 | 618619 |
| 2024-10-08 | 16.20 | $16.10 | 642123 |
| 2024-10-07 | 16.21 | $16.14 | 554923 |
| 2024-10-04 | 16.21 | $16.19 | 772200 |
| 2024-10-03 | 16.22 | $16.00 | 725435 |
| 2024-10-02 | 16.24 | $15.89 | 712539 |
| 2024-10-01 | 16.27 | $15.83 | 1.1M |
| 2024-09-30 | 16.32 | $16.39 | 669317 |
| 2024-09-27 | 16.31 | $16.11 | 551840 |
| 2024-09-26 | 16.34 | $16.11 | 817900 |
| 2024-09-25 | 16.36 | $15.95 | 761900 |
| 2024-09-24 | 16.40 | $16.24 | 724738 |
| 2024-09-23 | 16.42 | $16.61 | 654300 |
| 2024-09-20 | 16.40 | $16.90 | 3.6M |
| 2024-09-19 | 16.35 | $17.09 | 1.6M |
| 2024-09-18 | 16.27 | $16.74 | 1.3M |
| 2024-09-17 | 16.22 | $16.64 | 987300 |
| 2024-09-16 | 16.18 | $16.64 | 904800 |
| 2024-09-13 | 16.13 | $16.27 | 725007 |
| 2024-09-12 | 16.11 | $15.89 | 879306 |
| 2024-09-11 | 16.13 | $15.82 | 679128 |
| 2024-09-10 | 16.17 | $16.06 | 743800 |
| 2024-09-09 | 16.18 | $16.12 | 1.0M |
| 2024-09-06 | 16.18 | $16.15 | 909717 |
| 2024-09-05 | 16.19 | $16.53 | 950300 |
| 2024-09-04 | 16.15 | $16.65 | 1.0M |
| 2024-09-03 | 16.10 | $16.73 | 1.3M |
| 2024-08-30 | 16.03 | $16.97 | 885400 |
| 2024-08-29 | 15.94 | $16.79 | 1.0M |
| 2024-08-28 | 15.85 | $16.75 | 634400 |
| 2024-08-27 | 15.75 | $16.59 | 928600 |
| 2024-08-26 | 15.66 | $16.73 | 1.3M |
| 2024-08-23 | 15.55 | $16.64 | 1.1M |
| 2024-08-22 | 15.43 | $15.73 | 733840 |
| 2024-08-21 | 15.40 | $15.67 | 847437 |
| 2024-08-20 | 15.38 | $15.51 | 899513 |
| 2024-08-19 | 15.36 | $15.87 | 946900 |
| 2024-08-16 | 15.31 | $15.64 | 680500 |
| 2024-08-15 | 15.27 | $15.34 | 793511 |
| 2024-08-14 | 15.27 | $14.98 | 687038 |
| 2024-08-13 | 15.30 | $15.06 | 979914 |
| 2024-08-12 | 15.32 | $14.79 | 1.0M |
| 2024-08-09 | 15.38 | $14.95 | 813135 |
| 2024-08-08 | 15.42 | $15.06 | 908112 |
| 2024-08-07 | 15.46 | $14.81 | 1.5M |
| 2024-08-06 | 15.53 | $14.99 | 1.6M |
| 2024-08-05 | 15.58 | $14.80 | 2.4M |
| 2024-08-02 | 15.67 | $15.10 | 1.8M |
| 2024-08-01 | 15.73 | $15.66 | 1.5M |
| 2024-07-31 | 15.73 | $16.64 | 2.0M |
| 2024-07-30 | 15.64 | $16.57 | 1.4M |
| 2024-07-29 | 15.54 | $16.56 | 1.7M |
| 2024-07-26 | 15.43 | $16.88 | 3.5M |
| 2024-07-25 | 15.28 | $16.32 | 2.1M |
| 2024-07-24 | 15.17 | $16.10 | 1.8M |
| 2024-07-23 | 15.07 | $16.57 | 1.5M |
| 2024-07-22 | 14.91 | $16.27 | 1.5M |
| 2024-07-19 | 14.77 | $16.23 | 2.0M |
| 2024-07-18 | 14.62 | $16.32 | 2.3M |
| 2024-07-17 | 14.44 | $16.46 | 2.2M |
| 2024-07-16 | 14.23 | $16.14 | 2.4M |
| 2024-07-15 | 14.03 | $15.40 | 1.7M |
| 2024-07-12 | 13.88 | $14.87 | 4.0M |
| 2024-07-11 | 13.78 | $14.90 | 1.8M |
| 2024-07-10 | 13.66 | $14.38 | 1.2M |
| 2024-07-09 | 13.58 | $13.92 | 758900 |
| 2024-07-08 | 13.55 | $13.70 | 571800 |
| 2024-07-05 | 13.53 | $13.69 | 530800 |
| 2024-07-03 | 13.51 | $13.96 | 570619 |
| 2024-07-02 | 13.47 | $14.17 | 599442 |
| 2024-07-01 | 13.39 | $13.81 | 698723 |
| 2024-06-28 | 13.35 | $13.98 | 2.6M |
| 2024-06-27 | 13.28 | $13.52 | 641145 |
| 2024-06-26 | 13.26 | $13.26 | 496700 |
| 2024-06-25 | 13.26 | $13.17 | 649825 |
| 2024-06-24 | 13.27 | $13.34 | 782900 |
| 2024-06-21 | 13.26 | $13.00 | 2.0M |
| 2024-06-20 | 13.29 | $13.09 | 553136 |
| 2024-06-18 | 13.31 | $13.22 | 824711 |
| 2024-06-17 | 13.32 | $13.23 | 925005 |
| 2024-06-14 | 13.33 | $13.11 | 733300 |
| 2024-06-13 | 13.35 | $13.17 | 545800 |
| 2024-06-12 | 13.37 | $13.24 | 960444 |
| 2024-06-11 | 13.38 | $12.87 | 621200 |
| 2024-06-10 | 13.43 | $12.85 | 715713 |
| 2024-06-07 | 13.49 | $13.06 | 572500 |
| 2024-06-06 | 13.54 | $13.27 | 418547 |
| 2024-06-05 | 13.57 | $13.27 | 487462 |
| 2024-06-04 | 13.60 | $13.29 | 616732 |
| 2024-06-03 | 13.63 | $13.59 | 816726 |
| 2024-05-31 | 13.64 | $13.70 | 824744 |
| 2024-05-30 | 13.63 | $13.52 | 529900 |
| 2024-05-29 | 13.64 | $13.27 | 814928 |
| 2024-05-28 | 13.68 | $13.41 | 700000 |
| 2024-05-24 | 13.71 | $13.57 | 333200 |
| 2024-05-23 | 13.73 | $13.58 | 729040 |
| 2024-05-22 | 13.74 | $14.05 | 537600 |
| 2024-05-21 | 13.71 | $14.15 | 515945 |
| 2024-05-20 | 13.66 | $14.08 | 667600 |
| 2024-05-17 | 13.62 | $14.41 | 938241 |
| 2024-05-16 | 13.53 | $14.25 | 685800 |
| 2024-05-15 | 13.46 | $14.10 | 470400 |
| 2024-05-14 | 13.39 | $14.00 | 521827 |
| 2024-05-13 | 13.33 | $13.84 | 713600 |
| 2024-05-10 | 13.27 | $13.82 | 529700 |
| 2024-05-09 | 13.22 | $13.82 | 609900 |
| 2024-05-08 | 13.15 | $13.62 | 561000 |
| 2024-05-07 | 13.10 | $13.55 | 763841 |
| 2024-05-06 | 13.06 | $13.59 | 694816 |
| 2024-05-03 | 13.00 | $13.58 | 681500 |
| 2024-05-02 | 12.94 | $13.41 | 1.1M |
| 2024-05-01 | 12.89 | $12.92 | 802918 |
| 2024-04-30 | 12.89 | $12.56 | 754135 |
| 2024-04-29 | 12.92 | $12.82 | 815323 |
| 2024-04-26 | 12.93 | $13.04 | 946300 |
| 2024-04-25 | 12.92 | $12.94 | 717840 |
| 2024-04-24 | 12.92 | $13.13 | 750900 |
| 2024-04-23 | 12.90 | $13.08 | 726300 |
| 2024-04-22 | 12.88 | $12.95 | 812800 |
| 2024-04-19 | 12.87 | $12.82 | 1.1M |
| 2024-04-18 | 12.87 | $12.43 | 869800 |
| 2024-04-17 | 12.92 | $12.24 | 1.1M |
| 2024-04-16 | 12.99 | $12.39 | 858100 |
| 2024-04-15 | 13.06 | $12.57 | 759802 |
| 2024-04-12 | 13.11 | $12.61 | 571600 |
| 2024-04-11 | 13.16 | $12.68 | 681121 |
| 2024-04-10 | 13.21 | $12.62 | 1.3M |
| 2024-04-09 | 13.27 | $13.35 | 724000 |
| 2024-04-08 | 13.27 | $13.22 | 631000 |
| 2024-04-05 | 13.27 | $13.07 | 881106 |
| 2024-04-04 | 13.29 | $13.12 | 1.1M |
| 2024-04-03 | 13.31 | $13.03 | 1.4M |
| 2024-04-02 | 13.34 | $13.18 | 747504 |
| 2024-04-01 | 13.35 | $13.41 | 686100 |
| 2024-03-28 | 13.35 | $13.78 | 819233 |
| 2024-03-27 | 13.30 | $13.72 | 548300 |
| 2024-03-26 | 13.26 | $13.20 | 626048 |
| 2024-03-25 | 13.27 | $13.43 | 561900 |
| 2024-03-22 | 13.25 | $13.38 | 729800 |
| 2024-03-21 | 13.24 | $13.61 | 979000 |
| 2024-03-20 | 13.20 | $13.33 | 952900 |
| 2024-03-19 | 13.18 | $12.92 | 700445 |
| 2024-03-18 | 13.21 | $12.89 | 1.3M |
| 2024-03-15 | 13.24 | $13.24 | 8.4M |
| 2024-03-14 | 13.24 | $12.77 | 1.5M |
| 2024-03-13 | 13.29 | $13.37 | 952000 |
| 2024-03-12 | 13.28 | $13.38 | 869206 |
| 2024-03-11 | 13.27 | $13.38 | 1.2M |
| 2024-03-08 | 13.26 | $13.25 | 740000 |
| 2024-03-07 | 13.26 | $13.19 | 677100 |
| 2024-03-06 | 13.27 | $13.09 | 1.1M |
| 2024-03-05 | 13.29 | $13.13 | 1.4M |
| 2024-03-04 | 13.31 | $12.71 | 928915 |
| 2024-03-01 | 13.37 | $12.81 | 694900 |
| 2024-02-29 | 13.43 | $12.92 | 692227 |
| 2024-02-28 | 13.48 | $12.86 | 669207 |
| 2024-02-27 | 13.55 | $13.08 | 676410 |
| 2024-02-26 | 13.60 | $13.03 | 1.0M |
| 2024-02-23 | 13.66 | $13.17 | 1.0M |
| 2024-02-22 | 13.71 | $13.29 | 854402 |
| 2024-02-21 | 13.76 | $13.43 | 914024 |
| 2024-02-20 | 13.79 | $13.54 | 719200 |
| 2024-02-16 | 13.82 | $13.73 | 661000 |
| 2024-02-15 | 13.82 | $14.00 | 1.1M |
| 2024-02-14 | 13.81 | $13.47 | 870700 |
| 2024-02-13 | 13.84 | $13.31 | 1.6M |
| 2024-02-12 | 13.90 | $14.27 | 1.4M |
| 2024-02-09 | 13.86 | $13.92 | 717300 |
| 2024-02-08 | 13.85 | $13.65 | 726706 |
| 2024-02-07 | 13.87 | $13.40 | 1.5M |
| 2024-02-06 | 13.92 | $13.43 | 1.0M |
| 2024-02-05 | 13.97 | $13.59 | 886400 |
| 2024-02-02 | 14.01 | $13.90 | 1.2M |
| 2024-02-01 | 14.03 | $13.85 | 1.2M |
| 2024-01-31 | 14.05 | $13.96 | 1.4M |
| 2024-01-30 | 14.05 | $14.77 | 664631 |
| 2024-01-29 | 13.98 | $14.77 | 1.1M |
| 2024-01-26 | 13.90 | $13.92 | 848204 |
| 2024-01-25 | 13.89 | $13.86 | 616343 |
| 2024-01-24 | 13.90 | $13.95 | 534044 |
| 2024-01-23 | 13.89 | $13.97 | 492500 |
| 2024-01-22 | 13.88 | $14.23 | 570700 |
| 2024-01-19 | 13.85 | $13.77 | 647500 |
| 2024-01-18 | 13.85 | $13.45 | 436923 |
| 2024-01-17 | 13.90 | $13.35 | 586200 |
| 2024-01-16 | 13.95 | $13.39 | 638400 |
| 2024-01-12 | 14.01 | $13.87 | 424600 |
| 2024-01-11 | 14.03 | $14.14 | 683500 |
| 2024-01-10 | 14.02 | $14.31 | 675800 |
| 2024-01-09 | 13.99 | $14.34 | 693100 |
| 2024-01-08 | 13.95 | $14.31 | 646800 |
| 2024-01-05 | 13.91 | $14.06 | 731331 |
| 2024-01-04 | 13.90 | $13.92 | 655700 |
| 2024-01-03 | 13.89 | $13.75 | 895300 |
| 2024-01-02 | 13.91 | $14.06 | 784625 |
| 2023-12-29 | 13.89 | $14.20 | 617700 |
| 2023-12-28 | 13.86 | $14.57 | 446400 |
| 2023-12-27 | 13.79 | $14.59 | 448322 |
| 2023-12-26 | 13.70 | $14.69 | 633500 |
| 2023-12-22 | 13.60 | $14.60 | 591945 |
| 2023-12-21 | 13.49 | $14.57 | 713800 |
| 2023-12-20 | 13.38 | $14.50 | 950708 |
| 2023-12-19 | 13.26 | $14.72 | 790300 |
| 2023-12-18 | 13.11 | $14.51 | 846911 |
| 2023-12-15 | 12.96 | $14.49 | 2.3M |
| 2023-12-14 | 12.80 | $14.58 | 1.5M |
| 2023-12-13 | 12.61 | $13.78 | 1.6M |
| 2023-12-12 | 12.49 | $12.76 | 680632 |
| 2023-12-11 | 12.46 | $12.87 | 906934 |
| 2023-12-08 | 12.41 | $12.92 | 1.5M |
| 2023-12-07 | 12.36 | $13.05 | 718029 |
| 2023-12-06 | 12.29 | $12.96 | 540432 |
| 2023-12-05 | 12.22 | $12.86 | 810000 |
| 2023-12-04 | 12.15 | $12.91 | 772759 |
| 2023-12-01 | 12.07 | $12.64 | 860777 |
| 2023-11-30 | 12.01 | $11.96 | 694012 |
| 2023-11-29 | 12.01 | $12.19 | 671700 |
| 2023-11-28 | 11.99 | $12.04 | 561942 |
| 2023-11-27 | 11.99 | $12.08 | 459300 |
| 2023-11-24 | 11.98 | $12.08 | 297104 |
| 2023-11-22 | 11.97 | $12.11 | 438800 |
| 2023-11-21 | 11.96 | $12.25 | 502743 |
| 2023-11-20 | 11.92 | $12.46 | 455600 |
| 2023-11-17 | 11.87 | $12.44 | 660600 |
| 2023-11-16 | 11.81 | $12.47 | 608317 |
| 2023-11-15 | 11.74 | $12.44 | 986200 |
| 2023-11-14 | 11.66 | $12.48 | 1.7M |
| 2023-11-13 | 11.58 | $11.51 | 625014 |
| 2023-11-10 | 11.59 | $11.46 | 636030 |
| 2023-11-09 | 11.60 | $11.41 | 614534 |
| 2023-11-08 | 11.62 | $11.41 | 1.2M |
| 2023-11-07 | 11.64 | $11.66 | 872831 |
| 2023-11-06 | 11.64 | $11.38 | 640000 |
| 2023-11-03 | 11.67 | $11.68 | 1.1M |
| 2023-11-02 | 11.66 | $11.36 | 2.4M |
| 2023-11-01 | 11.70 | $11.00 | 1.3M |
| 2023-10-31 | 11.77 | $11.01 | 1.0M |
| 2023-10-30 | 11.85 | $11.20 | 1.1M |
| 2023-10-27 | 11.92 | $11.22 | 1.0M |
| 2023-10-26 | 11.99 | $11.68 | 875638 |
| 2023-10-25 | 12.02 | $11.52 | 1.3M |
| 2023-10-24 | 12.08 | $11.36 | 791238 |
| 2023-10-23 | 12.15 | $11.38 | 530600 |
| 2023-10-20 | 12.23 | $11.51 | 716627 |
| 2023-10-19 | 12.31 | $11.90 | 583000 |
| 2023-10-18 | 12.35 | $12.07 | 581500 |
| 2023-10-17 | 12.38 | $12.47 | 1.1M |
| 2023-10-16 | 12.37 | $12.02 | 793100 |
| 2023-10-13 | 12.41 | $11.76 | 684700 |
| 2023-10-12 | 12.48 | $12.08 | 494501 |
| 2023-10-11 | 12.52 | $12.33 | 430200 |
| 2023-10-10 | 12.54 | $12.36 | 687400 |
| 2023-10-09 | 12.56 | $12.17 | 541900 |
| 2023-10-06 | 12.60 | $12.15 | 687024 |
| 2023-10-05 | 12.65 | $11.95 | 845246 |
| 2023-10-04 | 12.72 | $11.81 | 693127 |
| 2023-10-03 | 12.82 | $12.01 | 1.3M |
| 2023-10-02 | 12.90 | $12.21 | 818400 |
| 2023-09-29 | 12.97 | $12.54 | 728577 |
| 2023-09-28 | 13.02 | $12.41 | 696300 |
| 2023-09-27 | 13.08 | $12.59 | 837900 |
| 2023-09-26 | 13.13 | $12.45 | 574119 |
| 2023-09-25 | 13.21 | $12.63 | 1.4M |
| 2023-09-22 | 13.27 | $12.44 | 1.3M |
| 2023-09-21 | 13.35 | $12.82 | 1.8M |
| 2023-09-20 | 13.41 | $12.64 | 4.6M |
| 2023-09-19 | 13.49 | $13.43 | 382333 |
| 2023-09-18 | 13.50 | $13.41 | 1.1M |
| 2023-09-15 | 13.51 | $13.71 | 3.5M |
| 2023-09-14 | 13.49 | $13.65 | 948615 |
| 2023-09-13 | 13.47 | $13.30 | 1.0M |
| 2023-09-12 | 13.49 | $13.33 | 638016 |
| 2023-09-11 | 13.50 | $13.13 | 459432 |
| 2023-09-08 | 13.54 | $13.11 | 351400 |
| 2023-09-07 | 13.59 | $13.16 | 631400 |
| 2023-09-06 | 13.63 | $13.36 | 490500 |
| 2023-09-05 | 13.66 | $13.68 | 649918 |
| 2023-09-01 | 13.66 | $13.96 | 584800 |
| 2023-08-31 | 13.63 | $13.46 | 738200 |
| 2023-08-30 | 13.65 | $13.58 | 539600 |
| 2023-08-29 | 13.65 | $13.42 | 415116 |
| 2023-08-28 | 13.68 | $13.39 | 370631 |
| 2023-08-25 | 13.71 | $13.23 | 398000 |
| 2023-08-24 | 13.76 | $13.37 | 513445 |
| 2023-08-23 | 13.80 | $13.45 | 617548 |
| 2023-08-22 | 13.84 | $13.12 | 638025 |
| 2023-08-21 | 13.91 | $13.42 | 586429 |
| 2023-08-18 | 13.96 | $13.50 | 444000 |
| 2023-08-17 | 14.01 | $13.72 | 596400 |
| 2023-08-16 | 14.04 | $13.77 | 463628 |
| 2023-08-15 | 14.07 | $13.96 | 723248 |
| 2023-08-14 | 14.08 | $14.43 | 486934 |
| 2023-08-11 | 14.05 | $14.57 | 545347 |
| 2023-08-10 | 13.99 | $14.45 | 617434 |
| 2023-08-09 | 13.94 | $14.38 | 628500 |
| 2023-08-08 | 13.90 | $14.43 | 545100 |
| 2023-08-07 | 13.84 | $14.58 | 518600 |
| 2023-08-04 | 13.76 | $14.42 | 586237 |
| 2023-08-03 | 13.69 | $14.17 | 461548 |
| 2023-08-02 | 13.64 | $14.19 | 583837 |
| 2023-08-01 | 13.59 | $14.22 | 587000 |
| 2023-07-31 | 13.52 | $14.12 | 674511 |
| 2023-07-28 | 13.46 | $14.56 | 1.0M |
| 2023-07-27 | 13.34 | $14.11 | 656141 |
| 2023-07-26 | 13.26 | $14.38 | 800800 |
| 2023-07-25 | 13.14 | $14.08 | 1.4M |
| 2023-07-24 | 13.04 | $13.97 | 716100 |
| 2023-07-21 | 12.95 | $13.64 | 607346 |
| 2023-07-20 | 12.87 | $13.94 | 852900 |
| 2023-07-19 | 12.76 | $13.95 | 930122 |
| 2023-07-18 | 12.64 | $13.64 | 784900 |
| 2023-07-17 | 12.53 | $13.35 | 632440 |
| 2023-07-14 | 12.44 | $12.99 | 912271 |
| 2023-07-13 | 12.39 | $13.03 | 605700 |
| 2023-07-12 | 12.32 | $12.86 | 607718 |
| 2023-07-11 | 12.26 | $12.62 | 528445 |
| 2023-07-10 | 12.22 | $12.48 | 509600 |
| 2023-07-07 | 12.20 | $12.35 | 514440 |
| 2023-07-06 | 12.18 | $11.96 | 547505 |
| 2023-07-05 | 12.20 | $12.13 | 469043 |
| 2023-07-03 | 12.21 | $12.38 | 342600 |
| 2023-06-30 | 12.19 | $12.27 | 687296 |
| 2023-06-29 | 12.19 | $12.31 | 638925 |
| 2023-06-28 | 12.17 | $12.08 | 621800 |
| 2023-06-27 | 12.18 | $12.02 | 692200 |
| 2023-06-26 | 12.20 | $11.72 | 562921 |
| 2023-06-23 | 12.25 | $11.58 | 2.0M |
| 2023-06-22 | 12.32 | $12.01 | 694000 |
| 2023-06-21 | 12.35 | $12.31 | 767617 |
| 2023-06-20 | 12.36 | $12.68 | 625012 |
| 2023-06-16 | 12.32 | $12.84 | 1.4M |
| 2023-06-15 | 12.27 | $13.05 | 610000 |
| 2023-06-14 | 12.19 | $12.83 | 726200 |
| 2023-06-13 | 12.12 | $13.12 | 731834 |
| 2023-06-12 | 12.01 | $12.70 | 656128 |
| 2023-06-09 | 11.94 | $12.79 | 600000 |
| 2023-06-08 | 11.85 | $13.24 | 795400 |
| 2023-06-07 | 11.71 | $12.97 | 910619 |
| 2023-06-06 | 11.57 | $12.42 | 1.3M |
| 2023-06-05 | 11.48 | $11.72 | 597100 |
| 2023-06-02 | 11.46 | $12.14 | 847018 |
| 2023-06-01 | 11.39 | $11.28 | 1.0M |
| 2023-05-31 | 11.40 | $10.85 | 1.4M |
| 2023-05-30 | 11.46 | $11.15 | 650000 |
| 2023-05-26 | 11.49 | $11.31 | 750833 |
| 2023-05-25 | 11.51 | $11.32 | 719500 |
| 2023-05-24 | 11.53 | $11.40 | 645800 |
| 2023-05-23 | 11.54 | $11.83 | 816100 |
| 2023-05-22 | 11.51 | $11.76 | 812847 |
| 2023-05-19 | 11.49 | $11.65 | 642134 |
| 2023-05-18 | 11.47 | $12.08 | 635318 |
| 2023-05-17 | 11.40 | $12.18 | 993546 |
| 2023-05-16 | 11.32 | $11.29 | 753400 |
| 2023-05-15 | 11.33 | $11.50 | 680400 |
| 2023-05-12 | 11.31 | $11.16 | 1.3M |
| 2023-05-11 | 11.32 | $11.19 | 1.0M |
| 2023-05-10 | 11.34 | $11.23 | 854800 |
| 2023-05-09 | 11.35 | $11.00 | 677200 |
| 2023-05-08 | 11.39 | $10.82 | 729005 |
| 2023-05-05 | 11.45 | $10.90 | 2.1M |
| 2023-05-04 | 11.50 | $10.60 | 2.4M |
| 2023-05-03 | 11.60 | $10.57 | 2.3M |
| 2023-05-02 | 11.71 | $10.48 | 2.1M |
| 2023-05-01 | 11.84 | $11.39 | 1.1M |
| 2023-04-28 | 11.88 | $11.65 | 1.6M |
| 2023-04-27 | 11.91 | $11.30 | 1.7M |
| 2023-04-26 | 11.97 | $11.03 | 1.5M |
| 2023-04-25 | 12.07 | $11.15 | 1.5M |
| 2023-04-24 | 12.17 | $11.57 | 610443 |
| 2023-04-21 | 12.23 | $11.69 | 530328 |
| 2023-04-20 | 12.29 | $11.64 | 488113 |
| 2023-04-19 | 12.35 | $11.81 | 531400 |
| 2023-04-18 | 12.41 | $11.40 | 677500 |
| 2023-04-17 | 12.52 | $11.86 | 1.0M |
| 2023-04-14 | 12.59 | $11.61 | 878200 |
| 2023-04-13 | 12.69 | $12.25 | 534840 |
| 2023-04-12 | 12.74 | $12.14 | 630611 |
| 2023-04-11 | 12.80 | $12.33 | 735032 |
| 2023-04-10 | 12.85 | $12.65 | 1.1M |
| 2023-04-06 | 12.87 | $12.50 | 899622 |
| 2023-04-05 | 12.91 | $12.50 | 678740 |
| 2023-04-04 | 12.95 | $12.65 | 1.1M |
| 2023-04-03 | 12.98 | $12.66 | 978500 |
| 2023-03-31 | 13.02 | $12.62 | 1.2M |
| 2023-03-30 | 13.06 | $12.29 | 840608 |
| 2023-03-29 | 13.14 | $12.32 | 802300 |
| 2023-03-28 | 13.23 | $12.22 | 972410 |
| 2023-03-27 | 13.33 | $12.09 | 1.2M |
| 2023-03-24 | 13.46 | $12.09 | 1.3M |
| 2023-03-23 | 13.61 | $11.92 | 1.2M |
| 2023-03-22 | 13.79 | $12.26 | 1.2M |
| 2023-03-21 | 13.95 | $12.76 | 1.9M |
| 2023-03-20 | 14.07 | $12.20 | 1.9M |
| 2023-03-17 | 14.27 | $12.14 | 2.6M |
| 2023-03-16 | 14.49 | $13.11 | 2.6M |
| 2023-03-15 | 14.64 | $12.40 | 5.2M |
| 2023-03-14 | 14.88 | $12.40 | 3.9M |
| 2023-03-13 | 15.14 | $11.45 | 6.2M |
| 2023-03-10 | 15.52 | $13.81 | 2.8M |
| 2023-03-09 | 15.70 | $14.26 | 1.5M |
| 2023-03-08 | 15.86 | $15.32 | 882708 |
| 2023-03-07 | 15.91 | $15.46 | 742300 |
| 2023-03-06 | 15.96 | $15.99 | 942034 |
| 2023-03-03 | 15.96 | $15.88 | 778045 |
| 2023-03-02 | 15.96 | $15.49 | 804600 |
| 2023-03-01 | 16.01 | $15.63 | 1.1M |
| 2023-02-28 | 16.06 | $15.68 | 986031 |
| 2023-02-27 | 16.09 | $15.85 | 663219 |
| 2023-02-24 | 16.12 | $15.83 | 423144 |
| 2023-02-23 | 16.15 | $15.92 | 611400 |
| 2023-02-22 | 16.18 | $15.90 | 687743 |
| 2023-02-21 | 16.20 | $15.80 | 818241 |
| 2023-02-17 | 16.25 | $15.72 | 686852 |
| 2023-02-16 | 16.30 | $15.79 | 451842 |
| 2023-02-15 | 16.36 | $15.92 | 532600 |
| 2023-02-14 | 16.40 | $15.85 | 418707 |
| 2023-02-13 | 16.46 | $15.95 | 426230 |
| 2023-02-10 | 16.51 | $15.88 | 517500 |
| 2023-02-09 | 16.58 | $15.86 | 484700 |
| 2023-02-08 | 16.66 | $15.98 | 876906 |
| 2023-02-07 | 16.73 | $15.95 | 635800 |
| 2023-02-06 | 16.81 | $16.14 | 652900 |
| 2023-02-03 | 16.88 | $16.12 | 688000 |
| 2023-02-02 | 16.96 | $16.00 | 1.2M |
| 2023-02-01 | 17.06 | $15.85 | 986900 |
| 2023-01-31 | 17.19 | $16.17 | 2.0M |
| 2023-01-30 | 17.30 | $15.65 | 1.4M |
| 2023-01-27 | 17.47 | $16.01 | 3.5M |
| 2023-01-26 | 17.62 | $17.59 | 422700 |
| 2023-01-25 | 17.63 | $17.52 | 533900 |
| 2023-01-24 | 17.64 | $17.71 | 388004 |
| 2023-01-23 | 17.63 | $17.74 | 599700 |
| 2023-01-20 | 17.62 | $17.66 | 864600 |
| 2023-01-19 | 17.61 | $17.20 | 568437 |
| 2023-01-18 | 17.66 | $17.32 | 610800 |
| 2023-01-17 | 17.69 | $17.66 | 251600 |
| 2023-01-13 | 17.69 | $17.91 | 487422 |
| 2023-01-12 | 17.67 | $17.94 | 483903 |
| 2023-01-11 | 17.64 | $17.73 | 578014 |
| 2023-01-10 | 17.64 | $17.60 | 497400 |
| 2023-01-09 | 17.64 | $17.60 | 518222 |
| 2023-01-06 | 17.64 | $17.93 | 617100 |
| 2023-01-05 | 17.61 | $17.58 | 693401 |
| 2023-01-04 | 17.62 | $17.39 | 800516 |
| 2023-01-03 | 17.64 | $17.19 | 779200 |
| 2022-12-30 | 17.69 | $17.25 | 386517 |
| 2022-12-29 | 17.73 | $17.31 | 497100 |
| 2022-12-28 | 17.78 | $16.97 | 752000 |
| 2022-12-27 | 17.86 | $16.85 | 404900 |
| 2022-12-23 | 17.97 | $17.08 | 405206 |
| 2022-12-22 | 18.06 | $17.03 | 471300 |
| 2022-12-21 | 18.17 | $17.28 | 508849 |
| 2022-12-20 | 18.27 | $17.11 | 497623 |
| 2022-12-19 | 18.39 | $17.15 | 689721 |
| 2022-12-16 | 18.52 | $17.20 | 1.5M |
| 2022-12-15 | 18.66 | $17.43 | 526948 |
| 2022-12-14 | 18.79 | $17.84 | 697800 |
| 2022-12-13 | 18.88 | $18.30 | 828700 |
| 2022-12-12 | 18.95 | $18.24 | 528500 |
| 2022-12-09 | 19.02 | $18.48 | 313400 |
| 2022-12-08 | 19.08 | $18.53 | 453123 |
| 2022-12-07 | 19.13 | $18.55 | 603745 |
| 2022-12-06 | 19.20 | $18.75 | 629517 |
| 2022-12-05 | 19.24 | $18.92 | 667804 |
| 2022-12-02 | 19.28 | $19.49 | 369216 |
| 2022-12-01 | 19.26 | $19.36 | 463300 |
| 2022-11-30 | 19.24 | $19.61 | 877333 |
| 2022-11-29 | 19.21 | $19.12 | 353500 |
| 2022-11-28 | 19.21 | $19.06 | 326600 |
| 2022-11-25 | 19.23 | $19.28 | 168600 |
| 2022-11-23 | 19.23 | $19.10 | 374143 |
| 2022-11-22 | 19.24 | $19.08 | 327600 |
| 2022-11-21 | 19.26 | $19.01 | 336900 |
| 2022-11-18 | 19.28 | $18.86 | 502242 |
| 2022-11-17 | 19.33 | $18.84 | 464440 |
| 2022-11-16 | 19.38 | $19.00 | 732020 |
| 2022-11-15 | 19.42 | $19.06 | 784821 |
| 2022-11-14 | 19.45 | $18.73 | 667330 |
| 2022-11-11 | 19.53 | $18.83 | 645900 |
| 2022-11-10 | 19.60 | $19.35 | 837300 |
| 2022-11-09 | 19.63 | $18.69 | 619100 |
| 2022-11-08 | 19.73 | $18.79 | 739610 |
| 2022-11-07 | 19.83 | $18.91 | 584842 |
| 2022-11-04 | 19.93 | $19.15 | 798900 |
| 2022-11-03 | 20.01 | $18.87 | 925914 |
| 2022-11-02 | 20.13 | $18.53 | 1.2M |
| 2022-11-01 | 20.30 | $18.89 | 1.3M |
| 2022-10-31 | 20.44 | $19.17 | 1.2M |
| 2022-10-28 | 20.58 | $19.36 | 2.2M |
| 2022-10-27 | 20.71 | $21.00 | 725900 |
| 2022-10-26 | 20.68 | $21.13 | 788000 |
| 2022-10-25 | 20.63 | $20.95 | 488233 |
| 2022-10-24 | 20.59 | $20.85 | 574436 |
| 2022-10-21 | 20.57 | $20.74 | 553600 |
| 2022-10-20 | 20.55 | $20.46 | 658906 |
| 2022-10-19 | 20.56 | $21.05 | 699335 |
| 2022-10-18 | 20.51 | $21.16 | 661079 |
| 2022-10-17 | 20.44 | $21.15 | 612796 |
| 2022-10-14 | 20.36 | $20.76 | 513203 |
| 2022-10-13 | 20.32 | $21.03 | 680106 |
| 2022-10-12 | 20.24 | $20.19 | 481900 |
| 2022-10-11 | 20.25 | $20.11 | 596122 |
| 2022-10-10 | 20.26 | $20.12 | 490700 |
| 2022-10-07 | 20.28 | $20.13 | 712600 |
| 2022-10-06 | 20.30 | $20.58 | 473400 |
| 2022-10-05 | 20.27 | $20.62 | 521405 |
| 2022-10-04 | 20.23 | $20.68 | 1.1M |
| 2022-10-03 | 20.18 | $19.99 | 1.1M |
| 2022-09-30 | 20.20 | $19.64 | 892238 |
| 2022-09-29 | 20.26 | $20.12 | 1.2M |
| 2022-09-28 | 20.27 | $20.08 | 784500 |
| 2022-09-27 | 20.30 | $19.97 | 643610 |
| 2022-09-26 | 20.33 | $20.12 | 566600 |
| 2022-09-23 | 20.35 | $20.38 | 720009 |
| 2022-09-22 | 20.35 | $20.62 | 479719 |
| 2022-09-21 | 20.32 | $20.72 | 635700 |
| 2022-09-20 | 20.28 | $21.07 | 996845 |
| 2022-09-19 | 20.19 | $21.18 | 852400 |
| 2022-09-16 | 20.09 | $20.60 | 2.6M |
| 2022-09-15 | 20.04 | $20.32 | 648925 |
| 2022-09-14 | 20.01 | $20.02 | 647344 |
| 2022-09-13 | 20.01 | $19.98 | 860617 |
| 2022-09-12 | 20.01 | $20.34 | 485500 |
| 2022-09-09 | 19.97 | $20.32 | 546209 |
| 2022-09-08 | 19.94 | $19.89 | 494000 |
| 2022-09-07 | 19.94 | $19.71 | 585633 |
| 2022-09-06 | 19.97 | $19.20 | 500800 |
| 2022-09-02 | 20.05 | $19.27 | 403200 |
| 2022-09-01 | 20.13 | $19.38 | 521931 |
| 2022-08-31 | 20.21 | $19.40 | 502400 |
| 2022-08-30 | 20.29 | $19.51 | 424900 |
| 2022-08-29 | 20.38 | $19.60 | 449000 |
| 2022-08-26 | 20.46 | $20.08 | 535700 |
| 2022-08-25 | 20.50 | $20.38 | 367023 |
| 2022-08-24 | 20.51 | $20.31 | 376200 |
| 2022-08-23 | 20.53 | $20.36 | 476800 |
| 2022-08-22 | 20.55 | $20.76 | 439739 |
| 2022-08-19 | 20.53 | $21.07 | 562539 |
| 2022-08-18 | 20.47 | $21.36 | 432900 |
| 2022-08-17 | 20.38 | $21.11 | 373501 |
| 2022-08-16 | 20.30 | $21.20 | 527915 |
| 2022-08-15 | 20.20 | $21.01 | 419000 |
| 2022-08-12 | 20.12 | $20.94 | 540900 |
| 2022-08-11 | 20.03 | $20.68 | 385204 |
| 2022-08-10 | 19.96 | $20.62 | 500300 |
| 2022-08-09 | 19.89 | $20.51 | 499319 |
| 2022-08-08 | 19.83 | $20.41 | 489424 |
| 2022-08-05 | 19.77 | $20.37 | 311200 |
| 2022-08-04 | 19.70 | $20.27 | 415300 |
| 2022-08-03 | 19.65 | $20.46 | 508816 |
| 2022-08-02 | 19.56 | $20.09 | 413219 |
| 2022-08-01 | 19.50 | $20.35 | 520000 |
| 2022-07-29 | 19.41 | $20.40 | 898537 |
| 2022-07-28 | 19.31 | $19.95 | 469126 |
| 2022-07-27 | 19.24 | $19.92 | 692200 |
| 2022-07-26 | 19.17 | $19.74 | 567017 |
| 2022-07-25 | 19.11 | $19.66 | 396729 |
| 2022-07-22 | 19.06 | $19.37 | 379400 |
| 2022-07-21 | 19.02 | $19.48 | 435034 |
| 2022-07-20 | 18.97 | $19.43 | 635900 |
| 2022-07-19 | 18.93 | $19.17 | 597200 |
| 2022-07-18 | 18.90 | $18.78 | 533500 |
| 2022-07-15 | 18.91 | $19.01 | 636049 |
| 2022-07-14 | 18.90 | $18.46 | 513607 |
| 2022-07-13 | 18.95 | $18.84 | 570339 |
| 2022-07-12 | 18.96 | $19.03 | 443620 |
| 2022-07-11 | 18.95 | $19.12 | 508400 |
| 2022-07-08 | 18.94 | $19.19 | 471512 |
| 2022-07-07 | 18.91 | $19.21 | 449335 |
| 2022-07-06 | 18.88 | $19.14 | 614011 |
| 2022-07-05 | 18.85 | $19.31 | 986748 |
| 2022-07-01 | 18.80 | $18.99 | 1.5M |
| 2022-06-30 | 18.78 | $18.46 | 470542 |
| 2022-06-29 | 18.82 | $18.54 | 429000 |
| 2022-06-28 | 18.84 | $18.74 | 503313 |
| 2022-06-27 | 18.86 | $19.00 | 601629 |
| 2022-06-24 | 18.84 | $19.12 | 2.9M |
| 2022-06-23 | 18.81 | $18.53 | 923334 |
| 2022-06-22 | 18.84 | $18.66 | 819700 |
| 2022-06-21 | 18.86 | $18.54 | 1.4M |
| 2022-06-17 | 18.89 | $18.26 | 1.4M |
| 2022-06-16 | 18.96 | $18.17 | 1.1M |
| 2022-06-15 | 19.04 | $18.56 | 1.0M |
| 2022-06-14 | 19.09 | $18.69 | 706400 |
| 2022-06-13 | 19.14 | $18.54 | 917900 |
| 2022-06-10 | 19.20 | $18.74 | 783400 |
| 2022-06-09 | 19.25 | $18.87 | 592100 |
| 2022-06-08 | 19.29 | $19.31 | 750500 |
| 2022-06-07 | 19.28 | $19.71 | 776800 |
| 2022-06-06 | 19.24 | $19.46 | 796112 |
| 2022-06-03 | 19.22 | $19.35 | 507943 |
| 2022-06-02 | 19.20 | $19.40 | 508700 |
| 2022-06-01 | 19.18 | $19.20 | 580436 |
| 2022-05-31 | 19.18 | $19.47 | 791215 |
| 2022-05-27 | 19.15 | $19.51 | 706400 |
| 2022-05-26 | 19.11 | $19.21 | 730114 |
| 2022-05-25 | 19.10 | $19.03 | 642400 |
| 2022-05-24 | 19.11 | $18.74 | 745104 |
| 2022-05-23 | 19.15 | $18.66 | 1.0M |
| 2022-05-20 | 19.20 | $18.76 | 737407 |
| 2022-05-19 | 19.24 | $18.57 | 902203 |
| 2022-05-18 | 19.31 | $18.56 | 640100 |
| 2022-05-17 | 19.39 | $19.17 | 611400 |
| 2022-05-16 | 19.42 | $18.52 | 527600 |
| 2022-05-13 | 19.51 | $18.93 | 816000 |
| 2022-05-12 | 19.57 | $18.94 | 715522 |
| 2022-05-11 | 19.64 | $18.73 | 635425 |
| 2022-05-10 | 19.74 | $18.98 | 652122 |
| 2022-05-09 | 19.81 | $18.95 | 721343 |
| 2022-05-06 | 19.91 | $19.01 | 780807 |
| 2022-05-05 | 20.00 | $19.35 | 856900 |
| 2022-05-04 | 20.07 | $19.69 | 693500 |
| 2022-05-03 | 20.11 | $19.16 | 599500 |
| 2022-05-02 | 20.21 | $18.80 | 746829 |
| 2022-04-29 | 20.36 | $19.16 | 1.2M |
| 2022-04-28 | 20.48 | $19.71 | 736109 |
| 2022-04-27 | 20.56 | $19.56 | 829500 |
| 2022-04-26 | 20.67 | $19.59 | 756200 |
| 2022-04-25 | 20.78 | $20.24 | 726600 |
| 2022-04-22 | 20.84 | $20.65 | 591200 |
| 2022-04-21 | 20.86 | $20.90 | 507700 |
| 2022-04-20 | 20.86 | $21.07 | 377707 |
| 2022-04-19 | 20.83 | $20.98 | 630828 |
| 2022-04-18 | 20.82 | $20.55 | 397745 |
| 2022-04-14 | 20.85 | $20.31 | 610100 |
| 2022-04-13 | 20.90 | $20.37 | 392016 |
| 2022-04-12 | 20.96 | $20.22 | 447800 |
| 2022-04-11 | 21.04 | $20.21 | 516806 |
| 2022-04-08 | 21.12 | $20.16 | 451521 |
| 2022-04-07 | 21.23 | $20.14 | 753100 |
| 2022-04-06 | 21.34 | $20.38 | 1.2M |
| 2022-04-05 | 21.44 | $20.55 | 709701 |
| 2022-04-04 | 21.53 | $21.05 | 1.0M |
| 2022-04-01 | 21.59 | $21.56 | 526700 |
| 2022-03-31 | 21.59 | $21.54 | 710337 |
| 2022-03-30 | 21.59 | $21.88 | 852331 |
| 2022-03-29 | 21.56 | $22.20 | 755800 |
| 2022-03-28 | 21.50 | $21.79 | 492145 |
| 2022-03-25 | 21.47 | $21.75 | 564500 |
| 2022-03-24 | 21.44 | $21.45 | 310200 |
| 2022-03-23 | 21.43 | $21.22 | 755400 |
| 2022-03-22 | 21.46 | $21.51 | 1.0M |
| 2022-03-21 | 21.45 | $21.54 | 661235 |
| 2022-03-18 | 21.44 | $21.64 | 1.7M |
| 2022-03-17 | 21.42 | $22.02 | 558100 |
| 2022-03-16 | 21.36 | $21.91 | 893400 |
| 2022-03-15 | 21.30 | $21.68 | 815809 |
| 2022-03-14 | 21.26 | $21.28 | 683300 |
| 2022-03-11 | 21.26 | $21.60 | 1.1M |
| 2022-03-10 | 21.22 | $21.49 | 631522 |
| 2022-03-09 | 21.19 | $21.29 | 778623 |
| 2022-03-08 | 21.18 | $20.86 | 831700 |
| 2022-03-07 | 21.22 | $20.64 | 795042 |
| 2022-03-04 | 21.28 | $21.18 | 882939 |
| 2022-03-03 | 21.29 | $21.46 | 495322 |
| 2022-03-02 | 21.27 | $21.55 | 645509 |
| 2022-03-01 | 21.24 | $21.08 | 1.1M |
| 2022-02-28 | 21.26 | $21.86 | 825400 |
| 2022-02-25 | 21.19 | $21.87 | 2.3M |
| 2022-02-24 | 21.12 | $20.83 | 1.6M |
| 2022-02-23 | 21.15 | $21.05 | 892200 |
| 2022-02-22 | 21.16 | $21.52 | 615339 |
| 2022-02-18 | 21.13 | $21.57 | 580500 |
| 2022-02-17 | 21.08 | $21.28 | 466725 |
| 2022-02-16 | 21.06 | $21.62 | 715500 |
| 2022-02-15 | 21.00 | $21.24 | 779647 |
| 2022-02-14 | 20.97 | $20.96 | 599805 |
| 2022-02-11 | 20.97 | $21.03 | 598032 |
| 2022-02-10 | 20.97 | $20.93 | 532900 |
| 2022-02-09 | 20.97 | $21.00 | 501600 |
| 2022-02-08 | 20.97 | $21.30 | 1.0M |
| 2022-02-07 | 20.93 | $20.95 | 576700 |
| 2022-02-04 | 20.93 | $20.98 | 672600 |
| 2022-02-03 | 20.93 | $20.70 | 495500 |
| 2022-02-02 | 20.95 | $20.89 | 635508 |
| 2022-02-01 | 20.96 | $21.11 | 883500 |
| 2022-01-31 | 20.94 | $21.29 | 871300 |
| 2022-01-28 | 20.91 | $20.65 | 1.2M |
| 2022-01-27 | 20.93 | $20.29 | 947500 |
| 2022-01-26 | 21.00 | $20.58 | 745643 |
| 2022-01-25 | 21.05 | $21.05 | 803600 |
| 2022-01-24 | 21.05 | $20.90 | 897000 |
| 2022-01-21 | 21.06 | $20.67 | 814428 |
| 2022-01-20 | 21.10 | $20.59 | 543100 |
| 2022-01-19 | 21.16 | $20.98 | 560640 |
| 2022-01-18 | 21.17 | $21.52 | 799500 |
| 2022-01-14 | 21.14 | $22.04 | 732700 |
| 2022-01-13 | 21.04 | $21.87 | 670816 |
| 2022-01-12 | 20.96 | $21.62 | 660740 |
| 2022-01-11 | 20.89 | $21.65 | 464325 |
| 2022-01-10 | 20.81 | $21.60 | 638612 |
| 2022-01-07 | 20.72 | $21.62 | 751532 |
| 2022-01-06 | 20.63 | $21.64 | 1.2M |
| 2022-01-05 | 20.52 | $20.87 | 667534 |
| 2022-01-04 | 20.48 | $21.03 | 820539 |
| 2022-01-03 | 20.43 | $20.68 | 740000 |
| 2021-12-31 | 20.40 | $20.17 | 365117 |
| 2021-12-30 | 20.42 | $20.18 | 368049 |
| 2021-12-29 | 20.45 | $20.55 | 402800 |
| 2021-12-28 | 20.44 | $20.52 | 533018 |
| 2021-12-27 | 20.43 | $20.46 | 566091 |
| 2021-12-23 | 20.43 | $20.16 | 438300 |
| 2021-12-22 | 20.45 | $20.33 | 525300 |
| 2021-12-21 | 20.47 | $20.18 | 670300 |
| 2021-12-20 | 20.50 | $20.04 | 735800 |
| 2021-12-17 | 20.55 | $20.16 | 1.3M |
| 2021-12-16 | 20.59 | $20.63 | 788200 |
| 2021-12-15 | 20.58 | $20.64 | 818900 |
| 2021-12-14 | 20.58 | $20.67 | 952700 |
| 2021-12-13 | 20.57 | $20.47 | 719200 |
| 2021-12-10 | 20.58 | $20.76 | 502500 |
| 2021-12-09 | 20.56 | $20.50 | 571700 |
| 2021-12-08 | 20.56 | $20.69 | 552400 |
| 2021-12-07 | 20.55 | $20.54 | 597800 |
| 2021-12-06 | 20.55 | $20.36 | 508200 |
| 2021-12-03 | 20.57 | $19.73 | 404907 |
| 2021-12-02 | 20.66 | $19.97 | 495433 |
| 2021-12-01 | 20.73 | $19.60 | 740532 |
| 2021-11-30 | 20.85 | $20.13 | 1.1M |
| 2021-11-29 | 20.92 | $20.40 | 786908 |
| 2021-11-26 | 20.98 | $20.05 | 592000 |
| 2021-11-24 | 21.08 | $20.88 | 285745 |
| 2021-11-23 | 21.10 | $21.29 | 506200 |
| 2021-11-22 | 21.08 | $21.25 | 848426 |
| 2021-11-19 | 21.06 | $21.21 | 429828 |
| 2021-11-18 | 21.04 | $21.26 | 558400 |
| 2021-11-17 | 21.02 | $21.20 | 595820 |
| 2021-11-16 | 21.00 | $21.21 | 527407 |
| 2021-11-15 | 20.98 | $20.82 | 784900 |
| 2021-11-12 | 21.00 | $20.60 | 574838 |
| 2021-11-11 | 21.04 | $20.96 | 330503 |
| 2021-11-10 | 21.05 | $20.98 | 476700 |
| 2021-11-09 | 21.05 | $21.15 | 460900 |
| 2021-11-08 | 21.04 | $21.72 | 529812 |
| 2021-11-05 | 20.97 | $21.79 | 769300 |
| 2021-11-04 | 20.89 | $21.45 | 601844 |
| 2021-11-03 | 20.83 | $21.60 | 875100 |
| 2021-11-02 | 20.75 | $21.16 | 739113 |
| 2021-11-01 | 20.70 | $21.05 | 856200 |
| 2021-10-29 | 20.67 | $20.77 | 738800 |
| 2021-10-28 | 20.65 | $20.63 | 773021 |
| 2021-10-27 | 20.66 | $20.24 | 564406 |
| 2021-10-26 | 20.70 | $20.91 | 636800 |
| 2021-10-25 | 20.68 | $21.16 | 530100 |
| 2021-10-22 | 20.63 | $21.16 | 771931 |
| 2021-10-21 | 20.57 | $21.13 | 1.0M |
| 2021-10-20 | 20.51 | $20.95 | 640605 |
| 2021-10-19 | 20.47 | $20.21 | 746300 |
| 2021-10-18 | 20.49 | $20.39 | 908300 |
| 2021-10-15 | 20.51 | $21.05 | 870600 |
| 2021-10-14 | 20.45 | $21.28 | 540040 |
| 2021-10-13 | 20.36 | $20.77 | 406600 |
| 2021-10-12 | 20.32 | $20.78 | 386100 |
| 2021-10-11 | 20.27 | $20.96 | 487700 |
| 2021-10-08 | 20.20 | $21.38 | 482637 |
| 2021-10-07 | 20.07 | $21.25 | 468636 |
| 2021-10-06 | 19.95 | $21.14 | 375523 |
| 2021-10-05 | 19.82 | $21.15 | 393750 |
| 2021-10-04 | 19.68 | $20.90 | 558900 |
| 2021-10-01 | 19.56 | $20.70 | 737730 |
| 2021-09-30 | 19.43 | $20.30 | 354927 |
| 2021-09-29 | 19.34 | $20.47 | 414200 |
| 2021-09-28 | 19.22 | $20.04 | 466411 |
| 2021-09-27 | 19.14 | $20.09 | 450740 |
| 2021-09-24 | 19.04 | $19.48 | 299800 |
| 2021-09-23 | 18.99 | $19.39 | 453000 |
| 2021-09-22 | 18.95 | $19.11 | 504027 |
| 2021-09-21 | 18.93 | $18.75 | 558943 |
| 2021-09-20 | 18.95 | $18.80 | 777701 |
| 2021-09-17 | 18.97 | $19.01 | 3.7M |
| 2021-09-16 | 18.97 | $18.80 | 384508 |
| 2021-09-15 | 18.98 | $18.81 | 506941 |
| 2021-09-14 | 19.00 | $18.53 | 523444 |
| 2021-09-13 | 19.05 | $18.63 | 482600 |
| 2021-09-10 | 19.09 | $18.28 | 402336 |
| 2021-09-09 | 19.18 | $18.68 | 455100 |
| 2021-09-08 | 19.23 | $18.58 | 331335 |
| 2021-09-07 | 19.30 | $18.85 | 687600 |
| 2021-09-03 | 19.35 | $18.94 | 458900 |
| 2021-09-02 | 19.39 | $19.29 | 279940 |
| 2021-09-01 | 19.40 | $19.50 | 401900 |
| 2021-08-31 | 19.39 | $19.78 | 543437 |
| 2021-08-30 | 19.35 | $19.63 | 464723 |
| 2021-08-27 | 19.32 | $19.90 | 468127 |
| 2021-08-26 | 19.26 | $19.41 | 364800 |
| 2021-08-25 | 19.25 | $19.74 | 471800 |
| 2021-08-24 | 19.19 | $19.49 | 222610 |
| 2021-08-23 | 19.16 | $19.52 | 399500 |
| 2021-08-20 | 19.13 | $19.54 | 469200 |
| 2021-08-19 | 19.08 | $19.04 | 581541 |
| 2021-08-18 | 19.09 | $19.07 | 709613 |
| 2021-08-17 | 19.09 | $19.06 | 463200 |
| 2021-08-16 | 19.09 | $19.49 | 734502 |
| 2021-08-13 | 19.05 | $19.35 | 321714 |
| 2021-08-12 | 19.02 | $19.55 | 395000 |
| 2021-08-11 | 18.96 | $19.58 | 496700 |
| 2021-08-10 | 18.90 | $19.32 | 373241 |
| 2021-08-09 | 18.85 | $19.00 | 365400 |
| 2021-08-06 | 18.84 | $19.17 | 455600 |
| 2021-08-05 | 18.80 | $18.71 | 386515 |
| 2021-08-04 | 18.81 | $18.13 | 455638 |
| 2021-08-03 | 18.88 | $18.28 | 573540 |
| 2021-08-02 | 18.95 | $18.12 | 649200 |
| 2021-07-30 | 19.04 | $18.25 | 859213 |
| 2021-07-29 | 19.12 | $18.90 | 608426 |
| 2021-07-28 | 19.14 | $18.50 | 523400 |
| 2021-07-27 | 19.21 | $18.19 | 280604 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.64
2026-07-24
Close Price
$22.92
Vol: 4.6M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.08
Average
17.06
Maximum
22.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.64 | $22.92 | 4.6M |
| 2026-07-23 | 22.60 | $22.62 | 2.5M |
| 2026-07-22 | 22.58 | $22.58 | 1.7M |
| 2026-07-21 | 22.55 | $22.94 | 1.7M |
| 2026-07-20 | 22.48 | $22.65 | 2.5M |
| 2026-07-17 | 22.43 | $23.00 | 2.4M |
| 2026-07-16 | 22.33 | $23.46 | 2.8M |
| 2026-07-15 | 22.18 | $22.68 | 1.7M |
| 2026-07-14 | 22.09 | $22.44 | 2.4M |
| 2026-07-13 | 22.01 | $22.27 | 1.6M |
| 2026-07-10 | 21.94 | $22.31 | 1.4M |
| 2026-07-09 | 21.86 | $22.18 | 2.7M |
| 2026-07-08 | 21.78 | $21.66 | 3.8M |
| 2026-07-07 | 21.75 | $22.52 | 2.5M |
| 2026-07-06 | 21.62 | $22.71 | 2.0M |
| 2026-07-02 | 21.46 | $22.36 | 2.3M |
| 2026-07-01 | 21.32 | $22.63 | 2.1M |
| 2026-06-30 | 21.15 | $22.24 | 2.9M |
| 2026-06-29 | 20.99 | $22.07 | 2.2M |
| 2026-06-26 | 20.84 | $22.09 | 7.1M |
| 2026-06-25 | 20.68 | $21.85 | 2.2M |
| 2026-06-24 | 20.53 | $21.43 | 3.4M |
| 2026-06-23 | 20.42 | $20.98 | 2.7M |
| 2026-06-22 | 20.34 | $20.74 | 4.4M |
| 2026-06-18 | 20.28 | $20.60 | 38.0M |
| 2026-06-17 | 20.23 | $20.15 | 4.3M |
| 2026-06-16 | 20.22 | $20.55 | 4.0M |
| 2026-06-15 | 20.17 | $20.42 | 5.0M |
| 2026-06-12 | 20.12 | $20.75 | 3.7M |
| 2026-06-11 | 20.04 | $20.73 | 2.9M |
| 2026-06-10 | 19.95 | $20.46 | 4.1M |
| 2026-06-09 | 19.88 | $20.59 | 3.1M |
| 2026-06-08 | 19.79 | $20.46 | 5.4M |
| 2026-06-05 | 19.72 | $19.85 | 1.9M |
| 2026-06-04 | 19.70 | $20.09 | 2.5M |
| 2026-06-03 | 19.66 | $19.29 | 2.1M |
| 2026-06-02 | 19.71 | $19.78 | 2.0M |
| 2026-06-01 | 19.70 | $19.46 | 2.5M |
| 2026-05-29 | 19.73 | $19.73 | 2.1M |
| 2026-05-28 | 19.74 | $19.82 | 1.5M |
| 2026-05-27 | 19.74 | $19.96 | 1.0M |
| 2026-05-26 | 19.73 | $20.21 | 1.5M |
| 2026-05-22 | 19.69 | $19.85 | 1.2M |
| 2026-05-21 | 19.68 | $19.85 | 1.4M |
| 2026-05-20 | 19.68 | $19.84 | 2.2M |
| 2026-05-19 | 19.68 | $19.22 | 1.7M |
| 2026-05-18 | 19.75 | $19.31 | 1.3M |
| 2026-05-15 | 19.82 | $19.19 | 1.5M |
| 2026-05-14 | 19.90 | $19.44 | 1.3M |
| 2026-05-13 | 19.97 | $19.34 | 1.4M |
| 2026-05-12 | 20.06 | $19.49 | 1.7M |
| 2026-05-11 | 20.13 | $19.65 | 1.6M |
| 2026-05-08 | 20.20 | $20.06 | 1.1M |
| 2026-05-07 | 20.23 | $19.96 | 1.8M |
| 2026-05-06 | 20.27 | $20.26 | 2.2M |
| 2026-05-05 | 20.29 | $20.26 | 1.4M |
| 2026-05-04 | 20.31 | $19.92 | 1.3M |
| 2026-05-01 | 20.36 | $20.26 | 1.5M |
| 2026-04-30 | 20.37 | $20.23 | 2.5M |
| 2026-04-29 | 20.39 | $19.89 | 2.2M |
| 2026-04-28 | 20.44 | $20.14 | 2.1M |
| 2026-04-27 | 20.45 | $19.95 | 4.5M |
| 2026-04-24 | 20.49 | $19.90 | 7.3M |
| 2026-04-23 | 20.52 | $20.51 | 2.1M |
| 2026-04-22 | 20.49 | $20.25 | 1.5M |
| 2026-04-21 | 20.48 | $20.39 | 2.1M |
| 2026-04-20 | 20.45 | $20.97 | 4.6M |
| 2026-04-17 | 20.36 | $21.05 | 3.2M |
| 2026-04-16 | 20.24 | $20.73 | 2.1M |
| 2026-04-15 | 20.15 | $20.68 | 1.3M |
| 2026-04-14 | 20.05 | $20.67 | 2.1M |
| 2026-04-13 | 19.95 | $20.75 | 1.6M |
| 2026-04-10 | 19.83 | $20.83 | 960700 |
| 2026-04-09 | 19.69 | $20.96 | 2.7M |
| 2026-04-08 | 19.53 | $20.70 | 2.3M |
| 2026-04-07 | 19.38 | $19.95 | 1.7M |
| 2026-04-06 | 19.31 | $20.03 | 1.1M |
| 2026-04-02 | 19.22 | $19.85 | 1.3M |
| 2026-04-01 | 19.15 | $19.78 | 1.5M |
| 2026-03-31 | 19.08 | $19.56 | 2.3M |
| 2026-03-30 | 19.03 | $19.16 | 1.3M |
| 2026-03-27 | 19.02 | $19.01 | 1.4M |
| 2026-03-26 | 19.04 | $19.38 | 1.9M |
| 2026-03-25 | 19.02 | $19.38 | 2.0M |
| 2026-03-24 | 19.01 | $19.14 | 1.9M |
| 2026-03-23 | 19.02 | $19.05 | 3.2M |
| 2026-03-20 | 19.06 | $18.72 | 4.0M |
| 2026-03-19 | 19.13 | $18.82 | 1.5M |
| 2026-03-18 | 19.21 | $18.54 | 1.4M |
| 2026-03-17 | 19.33 | $18.83 | 1.6M |
| 2026-03-16 | 19.43 | $18.97 | 1.1M |
| 2026-03-13 | 19.54 | $18.79 | 1.0M |
| 2026-03-12 | 19.67 | $18.86 | 1.6M |
| 2026-03-11 | 19.81 | $18.97 | 1.4M |
| 2026-03-10 | 19.95 | $19.24 | 2.8M |
| 2026-03-09 | 20.08 | $18.98 | 2.3M |
| 2026-03-06 | 20.24 | $18.99 | 1.9M |
| 2026-03-05 | 20.42 | $19.42 | 2.2M |
| 2026-03-04 | 20.57 | $19.55 | 2.5M |
| 2026-03-03 | 20.71 | $19.45 | 2.2M |
| 2026-03-02 | 20.88 | $19.72 | 3.1M |
| 2026-02-27 | 21.02 | $19.56 | 3.1M |
| 2026-02-26 | 21.18 | $20.73 | 1.9M |
| 2026-02-25 | 21.23 | $20.82 | 2.6M |
| 2026-02-24 | 21.27 | $20.43 | 2.1M |
| 2026-02-23 | 21.34 | $20.46 | 2.0M |
| 2026-02-20 | 21.40 | $21.42 | 1.4M |
| 2026-02-19 | 21.37 | $21.11 | 2.8M |
| 2026-02-18 | 21.37 | $21.36 | 2.0M |
| 2026-02-17 | 21.33 | $21.60 | 1.8M |
| 2026-02-13 | 21.26 | $21.61 | 1.4M |
| 2026-02-12 | 21.17 | $21.42 | 1.6M |
| 2026-02-11 | 21.10 | $21.52 | 1.3M |
| 2026-02-10 | 21.00 | $21.57 | 1.4M |
| 2026-02-09 | 20.89 | $21.97 | 1.2M |
| 2026-02-06 | 20.72 | $21.89 | 2.0M |
| 2026-02-05 | 20.56 | $21.45 | 2.8M |
| 2026-02-04 | 20.42 | $21.79 | 3.0M |
| 2026-02-03 | 20.24 | $21.93 | 4.9M |
| 2026-02-02 | 20.04 | $21.20 | 3.9M |
| 2026-01-30 | 19.89 | $20.49 | 2.4M |
| 2026-01-29 | 19.80 | $20.41 | 2.2M |
| 2026-01-28 | 19.70 | $19.93 | 1.8M |
| 2026-01-27 | 19.65 | $20.27 | 1.7M |
| 2026-01-26 | 19.56 | $20.12 | 2.9M |
| 2026-01-23 | 19.47 | $20.05 | 3.1M |
| 2026-01-22 | 19.39 | $20.36 | 2.6M |
| 2026-01-21 | 19.27 | $20.27 | 3.0M |
| 2026-01-20 | 19.15 | $19.16 | 1.6M |
| 2026-01-16 | 19.14 | $19.37 | 1.8M |
| 2026-01-15 | 19.10 | $19.56 | 1.5M |
| 2026-01-14 | 19.04 | $19.04 | 1.4M |
| 2026-01-13 | 19.04 | $19.08 | 1.6M |
| 2026-01-12 | 19.03 | $19.30 | 1.5M |
| 2026-01-09 | 19.01 | $19.44 | 1.7M |
| 2026-01-08 | 18.97 | $19.43 | 1.9M |
| 2026-01-07 | 18.94 | $19.38 | 1.5M |
| 2026-01-06 | 18.90 | $19.41 | 1.9M |
| 2026-01-05 | 18.87 | $19.13 | 2.1M |
| 2026-01-02 | 18.86 | $18.54 | 1.6M |
| 2025-12-31 | 18.91 | $18.43 | 1.6M |
| 2025-12-30 | 18.97 | $18.53 | 1.2M |
| 2025-12-29 | 19.02 | $18.65 | 863100 |
| 2025-12-26 | 19.06 | $18.82 | 1.1M |
| 2025-12-24 | 19.08 | $18.77 | 757234 |
| 2025-12-23 | 19.12 | $18.75 | 2.1M |
| 2025-12-22 | 19.15 | $18.75 | 1.4M |
| 2025-12-19 | 19.18 | $18.79 | 6.1M |
| 2025-12-18 | 19.20 | $19.00 | 2.2M |
| 2025-12-17 | 19.19 | $18.97 | 1.7M |
| 2025-12-16 | 19.18 | $19.14 | 2.9M |
| 2025-12-15 | 19.14 | $19.48 | 1.7M |
| 2025-12-12 | 19.06 | $19.65 | 1.9M |
| 2025-12-11 | 18.95 | $19.73 | 1.6M |
| 2025-12-10 | 18.83 | $19.86 | 2.5M |
| 2025-12-09 | 18.68 | $19.32 | 2.2M |
| 2025-12-08 | 18.58 | $19.37 | 2.7M |
| 2025-12-05 | 18.46 | $19.05 | 2.3M |
| 2025-12-04 | 18.36 | $18.91 | 1.8M |
| 2025-12-03 | 18.28 | $18.82 | 2.5M |
| 2025-12-02 | 18.18 | $18.57 | 2.3M |
| 2025-12-01 | 18.11 | $18.99 | 1.9M |
| 2025-11-28 | 17.99 | $18.83 | 1.2M |
| 2025-11-26 | 17.88 | $19.04 | 3.6M |
| 2025-11-25 | 17.74 | $19.21 | 5.1M |
| 2025-11-24 | 17.57 | $18.31 | 1.6M |
| 2025-11-21 | 17.48 | $18.21 | 1.7M |
| 2025-11-20 | 17.40 | $17.44 | 1.8M |
| 2025-11-19 | 17.40 | $17.46 | 1.4M |
| 2025-11-18 | 17.40 | $17.39 | 1.8M |
| 2025-11-17 | 17.41 | $17.15 | 2.0M |
| 2025-11-14 | 17.46 | $17.62 | 1.6M |
| 2025-11-13 | 17.46 | $17.42 | 1.5M |
| 2025-11-12 | 17.47 | $17.71 | 1.4M |
| 2025-11-11 | 17.47 | $17.50 | 2.6M |
| 2025-11-10 | 17.49 | $17.40 | 2.3M |
| 2025-11-07 | 17.53 | $17.55 | 3.4M |
| 2025-11-06 | 17.55 | $17.50 | 3.6M |
| 2025-11-05 | 17.58 | $17.22 | 3.1M |
| 2025-11-04 | 17.65 | $16.94 | 6.0M |
| 2025-11-03 | 17.75 | $17.28 | 3.7M |
| 2025-10-31 | 17.83 | $17.53 | 3.8M |
| 2025-10-30 | 17.88 | $17.41 | 3.3M |
| 2025-10-29 | 17.95 | $16.73 | 3.7M |
| 2025-10-28 | 18.09 | $17.19 | 6.0M |
| 2025-10-27 | 18.20 | $17.23 | 4.2M |
| 2025-10-24 | 18.30 | $17.66 | 7.9M |
| 2025-10-23 | 18.37 | $18.36 | 2.7M |
| 2025-10-22 | 18.37 | $18.39 | 2.7M |
| 2025-10-21 | 18.36 | $18.59 | 2.9M |
| 2025-10-20 | 18.33 | $18.66 | 4.4M |
| 2025-10-17 | 18.29 | $18.17 | 5.4M |
| 2025-10-16 | 18.30 | $17.22 | 4.7M |
| 2025-10-15 | 18.40 | $18.75 | 3.8M |
| 2025-10-14 | 18.36 | $18.86 | 4.5M |
| 2025-10-13 | 18.29 | $18.22 | 6.2M |
| 2025-10-10 | 18.28 | $17.82 | 4.6M |
| 2025-10-09 | 18.31 | $18.59 | 4.9M |
| 2025-10-08 | 18.26 | $18.65 | 4.0M |
| 2025-10-07 | 18.19 | $18.73 | 4.6M |
| 2025-10-06 | 18.11 | $18.68 | 5.8M |
| 2025-10-03 | 18.03 | $18.23 | 1.8M |
| 2025-10-02 | 17.98 | $18.26 | 1.6M |
| 2025-10-01 | 17.93 | $18.25 | 2.2M |
| 2025-09-30 | 17.88 | $18.15 | 1.6M |
| 2025-09-29 | 17.83 | $18.16 | 1.7M |
| 2025-09-26 | 17.77 | $18.34 | 1.3M |
| 2025-09-25 | 17.69 | $18.20 | 2.0M |
| 2025-09-24 | 17.62 | $17.93 | 1.4M |
| 2025-09-23 | 17.56 | $18.00 | 1.5M |
| 2025-09-22 | 17.50 | $18.06 | 2.4M |
| 2025-09-19 | 17.42 | $18.04 | 7.2M |
| 2025-09-18 | 17.33 | $18.15 | 1.6M |
| 2025-09-17 | 17.22 | $17.55 | 2.2M |
| 2025-09-16 | 17.16 | $17.40 | 2.9M |
| 2025-09-15 | 17.11 | $17.32 | 1.6M |
| 2025-09-12 | 17.06 | $17.39 | 1.8M |
| 2025-09-11 | 17.00 | $17.41 | 2.3M |
| 2025-09-10 | 16.93 | $16.95 | 805000 |
| 2025-09-09 | 16.89 | $17.12 | 1.0M |
| 2025-09-08 | 16.83 | $17.42 | 1.2M |
| 2025-09-05 | 16.74 | $17.30 | 1.4M |
| 2025-09-04 | 16.64 | $17.35 | 1.3M |
| 2025-09-03 | 16.53 | $17.02 | 1.0M |
| 2025-09-02 | 16.44 | $17.13 | 1.5M |
| 2025-08-29 | 16.33 | $17.11 | 2.5M |
| 2025-08-28 | 16.22 | $16.99 | 1.1M |
| 2025-08-27 | 16.10 | $17.11 | 1.8M |
| 2025-08-26 | 15.97 | $16.66 | 1.4M |
| 2025-08-25 | 15.88 | $16.55 | 886602 |
| 2025-08-22 | 15.80 | $16.80 | 1.9M |
| 2025-08-21 | 15.69 | $15.85 | 816629 |
| 2025-08-20 | 15.67 | $15.91 | 858251 |
| 2025-08-19 | 15.64 | $15.91 | 956833 |
| 2025-08-18 | 15.62 | $15.87 | 1.4M |
| 2025-08-15 | 15.60 | $15.77 | 1.5M |
| 2025-08-14 | 15.59 | $16.09 | 1.0M |
| 2025-08-13 | 15.55 | $16.21 | 1.0M |
| 2025-08-12 | 15.50 | $15.88 | 1.8M |
| 2025-08-11 | 15.48 | $15.26 | 700525 |
| 2025-08-08 | 15.52 | $15.24 | 898501 |
| 2025-08-07 | 15.56 | $15.03 | 1.3M |
| 2025-08-06 | 15.64 | $15.14 | 1.2M |
| 2025-08-05 | 15.70 | $15.31 | 1.7M |
| 2025-08-04 | 15.75 | $15.25 | 847546 |
| 2025-08-01 | 15.81 | $15.03 | 1.7M |
| 2025-07-31 | 15.90 | $15.45 | 1.9M |
| 2025-07-30 | 15.95 | $15.68 | 1.5M |
| 2025-07-29 | 15.97 | $15.74 | 1.4M |
| 2025-07-28 | 15.99 | $16.12 | 1.5M |
| 2025-07-25 | 15.97 | $15.96 | 3.4M |
| 2025-07-24 | 15.96 | $15.77 | 2.8M |
| 2025-07-23 | 15.97 | $16.20 | 1.5M |
| 2025-07-22 | 15.92 | $16.19 | 2.0M |
| 2025-07-21 | 15.87 | $16.17 | 2.1M |
| 2025-07-18 | 15.82 | $16.02 | 1.4M |
| 2025-07-17 | 15.77 | $15.97 | 1.3M |
| 2025-07-16 | 15.71 | $15.69 | 1.2M |
| 2025-07-15 | 15.68 | $15.61 | 1.9M |
| 2025-07-14 | 15.65 | $16.19 | 1.0M |
| 2025-07-11 | 15.56 | $15.88 | 881629 |
| 2025-07-10 | 15.49 | $16.15 | 1.1M |
| 2025-07-09 | 15.40 | $16.04 | 864715 |
| 2025-07-08 | 15.31 | $16.00 | 1.2M |
| 2025-07-07 | 15.23 | $15.83 | 1.0M |
| 2025-07-03 | 15.15 | $16.12 | 805807 |
| 2025-07-02 | 15.03 | $15.92 | 1.6M |
| 2025-07-01 | 14.94 | $15.66 | 2.6M |
| 2025-06-30 | 14.86 | $15.27 | 1.9M |
| 2025-06-27 | 14.82 | $15.21 | 3.1M |
| 2025-06-26 | 14.78 | $15.23 | 1.8M |
| 2025-06-25 | 14.74 | $14.84 | 2.0M |
| 2025-06-24 | 14.73 | $14.89 | 2.0M |
| 2025-06-23 | 14.73 | $14.66 | 1.8M |
| 2025-06-20 | 14.74 | $14.32 | 3.9M |
| 2025-06-18 | 14.79 | $14.32 | 1.4M |
| 2025-06-17 | 14.85 | $14.18 | 2.7M |
| 2025-06-16 | 14.93 | $14.56 | 2.1M |
| 2025-06-13 | 14.97 | $14.62 | 1.3M |
| 2025-06-12 | 15.01 | $15.13 | 960448 |
| 2025-06-11 | 15.01 | $15.24 | 1.1M |
| 2025-06-10 | 15.00 | $15.38 | 1.5M |
| 2025-06-09 | 14.98 | $15.12 | 1.2M |
| 2025-06-06 | 14.98 | $14.93 | 1.4M |
| 2025-06-05 | 15.00 | $14.56 | 1.3M |
| 2025-06-04 | 15.07 | $14.63 | 1.9M |
| 2025-06-03 | 15.12 | $14.96 | 1.6M |
| 2025-06-02 | 15.15 | $14.75 | 1.4M |
| 2025-05-30 | 15.19 | $15.00 | 2.1M |
| 2025-05-29 | 15.22 | $15.03 | 1.2M |
| 2025-05-28 | 15.24 | $14.94 | 1.2M |
| 2025-05-27 | 15.27 | $15.07 | 1.1M |
| 2025-05-23 | 15.29 | $14.78 | 728896 |
| 2025-05-22 | 15.33 | $14.88 | 824200 |
| 2025-05-21 | 15.37 | $14.91 | 1.3M |
| 2025-05-20 | 15.41 | $15.57 | 991216 |
| 2025-05-19 | 15.38 | $15.58 | 867117 |
| 2025-05-16 | 15.35 | $15.59 | 1000000 |
| 2025-05-15 | 15.31 | $15.60 | 794400 |
| 2025-05-14 | 15.27 | $15.63 | 1.2M |
| 2025-05-13 | 15.22 | $15.70 | 1.3M |
| 2025-05-12 | 15.16 | $15.66 | 1.8M |
| 2025-05-09 | 15.09 | $15.21 | 1.2M |
| 2025-05-08 | 15.07 | $15.30 | 1.4M |
| 2025-05-07 | 15.03 | $15.04 | 1.2M |
| 2025-05-06 | 15.02 | $15.09 | 1.1M |
| 2025-05-05 | 14.99 | $15.27 | 1.2M |
| 2025-05-02 | 14.95 | $15.33 | 1.4M |
| 2025-05-01 | 14.90 | $14.95 | 1.5M |
| 2025-04-30 | 14.90 | $14.92 | 1.9M |
| 2025-04-29 | 14.90 | $14.97 | 2.5M |
| 2025-04-28 | 14.90 | $14.85 | 2.2M |
| 2025-04-25 | 14.93 | $14.77 | 4.1M |
| 2025-04-24 | 14.97 | $15.79 | 1.2M |
| 2025-04-23 | 14.92 | $15.48 | 953909 |
| 2025-04-22 | 14.90 | $15.11 | 848800 |
| 2025-04-21 | 14.93 | $14.61 | 1.1M |
| 2025-04-17 | 15.01 | $14.73 | 1.1M |
| 2025-04-16 | 15.09 | $14.72 | 933315 |
| 2025-04-15 | 15.19 | $14.71 | 1.0M |
| 2025-04-14 | 15.29 | $14.46 | 1.1M |
| 2025-04-11 | 15.42 | $14.26 | 1.4M |
| 2025-04-10 | 15.58 | $14.27 | 1.5M |
| 2025-04-09 | 15.75 | $15.20 | 2.0M |
| 2025-04-08 | 15.83 | $14.27 | 1.5M |
| 2025-04-07 | 16.01 | $14.54 | 1.9M |
| 2025-04-04 | 16.16 | $14.49 | 2.0M |
| 2025-04-03 | 16.33 | $14.92 | 1.6M |
| 2025-04-02 | 16.46 | $16.50 | 968962 |
| 2025-04-01 | 16.45 | $16.42 | 1.3M |
| 2025-03-31 | 16.44 | $16.40 | 1.1M |
| 2025-03-28 | 16.45 | $16.32 | 985400 |
| 2025-03-27 | 16.47 | $16.75 | 857214 |
| 2025-03-26 | 16.45 | $16.76 | 700200 |
| 2025-03-25 | 16.44 | $16.76 | 827306 |
| 2025-03-24 | 16.43 | $16.94 | 1.1M |
| 2025-03-21 | 16.40 | $16.59 | 6.7M |
| 2025-03-20 | 16.42 | $16.45 | 978200 |
| 2025-03-19 | 16.45 | $16.58 | 1.2M |
| 2025-03-18 | 16.49 | $16.38 | 1.1M |
| 2025-03-17 | 16.55 | $16.41 | 1.7M |
| 2025-03-14 | 16.62 | $16.27 | 1.3M |
| 2025-03-13 | 16.72 | $15.79 | 1.5M |
| 2025-03-12 | 16.87 | $15.68 | 1.5M |
| 2025-03-11 | 17.05 | $15.44 | 1.9M |
| 2025-03-10 | 17.27 | $15.29 | 1.5M |
| 2025-03-07 | 17.52 | $16.22 | 1.3M |
| 2025-03-06 | 17.70 | $16.58 | 1.2M |
| 2025-03-05 | 17.85 | $16.91 | 1.1M |
| 2025-03-04 | 17.98 | $17.05 | 1.1M |
| 2025-03-03 | 18.10 | $17.73 | 979500 |
| 2025-02-28 | 18.16 | $17.89 | 1.1M |
| 2025-02-27 | 18.20 | $17.67 | 772116 |
| 2025-02-26 | 18.27 | $17.61 | 1.1M |
| 2025-02-25 | 18.35 | $17.67 | 981825 |
| 2025-02-24 | 18.43 | $17.51 | 880315 |
| 2025-02-21 | 18.52 | $17.74 | 1.3M |
| 2025-02-20 | 18.59 | $18.29 | 804848 |
| 2025-02-19 | 18.60 | $18.62 | 1.1M |
| 2025-02-18 | 18.58 | $18.79 | 1.1M |
| 2025-02-14 | 18.53 | $18.64 | 914800 |
| 2025-02-13 | 18.50 | $18.47 | 914138 |
| 2025-02-12 | 18.47 | $18.39 | 836500 |
| 2025-02-11 | 18.45 | $18.89 | 774000 |
| 2025-02-10 | 18.37 | $18.74 | 774019 |
| 2025-02-07 | 18.30 | $18.84 | 720800 |
| 2025-02-06 | 18.21 | $19.15 | 597923 |
| 2025-02-05 | 18.08 | $18.97 | 891017 |
| 2025-02-04 | 17.95 | $18.62 | 884500 |
| 2025-02-03 | 17.86 | $18.07 | 871727 |
| 2025-01-31 | 17.81 | $18.36 | 1.1M |
| 2025-01-30 | 17.73 | $18.45 | 1.5M |
| 2025-01-29 | 17.63 | $18.15 | 965803 |
| 2025-01-28 | 17.56 | $18.13 | 815239 |
| 2025-01-27 | 17.48 | $18.33 | 1.6M |
| 2025-01-24 | 17.39 | $17.85 | 1.4M |
| 2025-01-23 | 17.33 | $17.60 | 2.1M |
| 2025-01-22 | 17.30 | $17.54 | 966733 |
| 2025-01-21 | 17.27 | $17.70 | 912707 |
| 2025-01-17 | 17.22 | $17.50 | 944645 |
| 2025-01-16 | 17.19 | $17.49 | 990840 |
| 2025-01-15 | 17.17 | $17.69 | 828100 |
| 2025-01-14 | 17.13 | $17.34 | 766200 |
| 2025-01-13 | 17.13 | $16.69 | 972100 |
| 2025-01-10 | 17.19 | $16.60 | 983500 |
| 2025-01-08 | 17.27 | $17.15 | 600534 |
| 2025-01-07 | 17.30 | $17.10 | 867500 |
| 2025-01-06 | 17.34 | $17.29 | 715231 |
| 2025-01-03 | 17.37 | $17.21 | 686947 |
| 2025-01-02 | 17.41 | $16.95 | 778722 |
| 2024-12-31 | 17.48 | $17.25 | 752700 |
| 2024-12-30 | 17.52 | $17.25 | 611900 |
| 2024-12-27 | 17.58 | $17.24 | 823100 |
| 2024-12-26 | 17.64 | $17.48 | 526008 |
| 2024-12-24 | 17.68 | $17.33 | 239607 |
| 2024-12-23 | 17.75 | $17.22 | 890441 |
| 2024-12-20 | 17.83 | $17.26 | 3.0M |
| 2024-12-19 | 17.92 | $16.79 | 1.1M |
| 2024-12-18 | 18.06 | $16.91 | 1.7M |
| 2024-12-17 | 18.19 | $17.79 | 1.3M |
| 2024-12-16 | 18.25 | $18.49 | 1.5M |
| 2024-12-13 | 18.23 | $17.95 | 909744 |
| 2024-12-12 | 18.28 | $17.99 | 857500 |
| 2024-12-11 | 18.32 | $18.15 | 919600 |
| 2024-12-10 | 18.35 | $17.91 | 588408 |
| 2024-12-09 | 18.40 | $17.90 | 687531 |
| 2024-12-06 | 18.46 | $18.17 | 537109 |
| 2024-12-05 | 18.49 | $18.08 | 853100 |
| 2024-12-04 | 18.54 | $18.19 | 747600 |
| 2024-12-03 | 18.57 | $18.07 | 570800 |
| 2024-12-02 | 18.60 | $18.57 | 771700 |
| 2024-11-29 | 18.57 | $18.64 | 422100 |
| 2024-11-27 | 18.52 | $18.68 | 671815 |
| 2024-11-26 | 18.46 | $18.76 | 699333 |
| 2024-11-25 | 18.39 | $19.03 | 1.2M |
| 2024-11-22 | 18.27 | $18.83 | 1.1M |
| 2024-11-21 | 18.17 | $18.53 | 531746 |
| 2024-11-20 | 18.08 | $18.37 | 716100 |
| 2024-11-19 | 18.00 | $18.38 | 559700 |
| 2024-11-18 | 17.91 | $18.52 | 914942 |
| 2024-11-15 | 17.80 | $18.45 | 608200 |
| 2024-11-14 | 17.68 | $18.56 | 653700 |
| 2024-11-13 | 17.56 | $18.59 | 670358 |
| 2024-11-12 | 17.42 | $18.82 | 1.3M |
| 2024-11-11 | 17.25 | $18.86 | 1.1M |
| 2024-11-08 | 17.07 | $18.28 | 975500 |
| 2024-11-07 | 16.94 | $18.19 | 1.4M |
| 2024-11-06 | 16.80 | $18.79 | 3.6M |
| 2024-11-05 | 16.60 | $16.57 | 804200 |
| 2024-11-04 | 16.61 | $16.34 | 727800 |
| 2024-11-01 | 16.63 | $16.32 | 666500 |
| 2024-10-31 | 16.66 | $16.33 | 710800 |
| 2024-10-30 | 16.69 | $16.63 | 796200 |
| 2024-10-29 | 16.68 | $16.81 | 1.4M |
| 2024-10-28 | 16.65 | $16.70 | 1.3M |
| 2024-10-25 | 16.63 | $15.92 | 1.5M |
| 2024-10-24 | 16.69 | $16.72 | 829547 |
| 2024-10-23 | 16.67 | $16.68 | 529741 |
| 2024-10-22 | 16.65 | $16.60 | 570500 |
| 2024-10-21 | 16.63 | $16.48 | 773006 |
| 2024-10-18 | 16.63 | $17.28 | 1.0M |
| 2024-10-17 | 16.54 | $17.48 | 1.1M |
| 2024-10-16 | 16.44 | $17.24 | 1.3M |
| 2024-10-15 | 16.36 | $16.90 | 1.2M |
| 2024-10-14 | 16.30 | $16.87 | 1.5M |
| 2024-10-11 | 16.25 | $16.75 | 644403 |
| 2024-10-10 | 16.21 | $16.36 | 1.0M |
| 2024-10-09 | 16.21 | $16.22 | 618619 |
| 2024-10-08 | 16.21 | $16.10 | 642123 |
| 2024-10-07 | 16.23 | $16.14 | 554923 |
| 2024-10-04 | 16.24 | $16.19 | 772200 |
| 2024-10-03 | 16.25 | $16.00 | 725435 |
| 2024-10-02 | 16.28 | $15.89 | 712539 |
| 2024-10-01 | 16.32 | $15.83 | 1.1M |
| 2024-09-30 | 16.37 | $16.39 | 669317 |
| 2024-09-27 | 16.38 | $16.11 | 551840 |
| 2024-09-26 | 16.41 | $16.11 | 817900 |
| 2024-09-25 | 16.44 | $15.95 | 761900 |
| 2024-09-24 | 16.50 | $16.24 | 724738 |
| 2024-09-23 | 16.52 | $16.61 | 654300 |
| 2024-09-20 | 16.52 | $16.90 | 3.6M |
| 2024-09-19 | 16.48 | $17.09 | 1.6M |
| 2024-09-18 | 16.41 | $16.74 | 1.3M |
| 2024-09-17 | 16.37 | $16.64 | 987300 |
| 2024-09-16 | 16.34 | $16.64 | 904800 |
| 2024-09-13 | 16.31 | $16.27 | 725007 |
| 2024-09-12 | 16.30 | $15.89 | 879306 |
| 2024-09-11 | 16.33 | $15.82 | 679128 |
| 2024-09-10 | 16.35 | $16.06 | 743800 |
| 2024-09-09 | 16.35 | $16.12 | 1.0M |
| 2024-09-06 | 16.34 | $16.15 | 909717 |
| 2024-09-05 | 16.32 | $16.53 | 950300 |
| 2024-09-04 | 16.26 | $16.65 | 1.0M |
| 2024-09-03 | 16.18 | $16.73 | 1.3M |
| 2024-08-30 | 16.08 | $16.97 | 885400 |
| 2024-08-29 | 15.95 | $16.79 | 1.0M |
| 2024-08-28 | 15.83 | $16.75 | 634400 |
| 2024-08-27 | 15.71 | $16.59 | 928600 |
| 2024-08-26 | 15.61 | $16.73 | 1.3M |
| 2024-08-23 | 15.49 | $16.64 | 1.1M |
| 2024-08-22 | 15.39 | $15.73 | 733840 |
| 2024-08-21 | 15.37 | $15.67 | 847437 |
| 2024-08-20 | 15.36 | $15.51 | 899513 |
| 2024-08-19 | 15.38 | $15.87 | 946900 |
| 2024-08-16 | 15.36 | $15.64 | 680500 |
| 2024-08-15 | 15.36 | $15.34 | 793511 |
| 2024-08-14 | 15.40 | $14.98 | 687038 |
| 2024-08-13 | 15.48 | $15.06 | 979914 |
| 2024-08-12 | 15.55 | $14.79 | 1.0M |
| 2024-08-09 | 15.66 | $14.95 | 813135 |
| 2024-08-08 | 15.75 | $15.06 | 908112 |
| 2024-08-07 | 15.82 | $14.81 | 1.5M |
| 2024-08-06 | 15.92 | $14.99 | 1.6M |
| 2024-08-05 | 16.00 | $14.80 | 2.4M |
| 2024-08-02 | 16.09 | $15.10 | 1.8M |
| 2024-08-01 | 16.15 | $15.66 | 1.5M |
| 2024-07-31 | 16.14 | $16.64 | 2.0M |
| 2024-07-30 | 16.03 | $16.57 | 1.4M |
| 2024-07-29 | 15.91 | $16.56 | 1.7M |
| 2024-07-26 | 15.78 | $16.88 | 3.5M |
| 2024-07-25 | 15.61 | $16.32 | 2.1M |
| 2024-07-24 | 15.47 | $16.10 | 1.8M |
| 2024-07-23 | 15.34 | $16.57 | 1.5M |
| 2024-07-22 | 15.15 | $16.27 | 1.5M |
| 2024-07-19 | 14.97 | $16.23 | 2.0M |
| 2024-07-18 | 14.78 | $16.32 | 2.3M |
| 2024-07-17 | 14.57 | $16.46 | 2.2M |
| 2024-07-16 | 14.33 | $16.14 | 2.4M |
| 2024-07-15 | 14.11 | $15.40 | 1.7M |
| 2024-07-12 | 13.94 | $14.87 | 4.0M |
| 2024-07-11 | 13.82 | $14.90 | 1.8M |
| 2024-07-10 | 13.69 | $14.38 | 1.2M |
| 2024-07-09 | 13.60 | $13.92 | 758900 |
| 2024-07-08 | 13.54 | $13.70 | 571800 |
| 2024-07-05 | 13.51 | $13.69 | 530800 |
| 2024-07-03 | 13.48 | $13.96 | 570619 |
| 2024-07-02 | 13.41 | $14.17 | 599442 |
| 2024-07-01 | 13.33 | $13.81 | 698723 |
| 2024-06-28 | 13.28 | $13.98 | 2.6M |
| 2024-06-27 | 13.21 | $13.52 | 641145 |
| 2024-06-26 | 13.18 | $13.26 | 496700 |
| 2024-06-25 | 13.17 | $13.17 | 649825 |
| 2024-06-24 | 13.18 | $13.34 | 782900 |
| 2024-06-21 | 13.18 | $13.00 | 2.0M |
| 2024-06-20 | 13.21 | $13.09 | 553136 |
| 2024-06-18 | 13.23 | $13.22 | 824711 |
| 2024-06-17 | 13.25 | $13.23 | 925005 |
| 2024-06-14 | 13.27 | $13.11 | 733300 |
| 2024-06-13 | 13.31 | $13.17 | 545800 |
| 2024-06-12 | 13.35 | $13.24 | 960444 |
| 2024-06-11 | 13.39 | $12.87 | 621200 |
| 2024-06-10 | 13.46 | $12.85 | 715713 |
| 2024-06-07 | 13.55 | $13.06 | 572500 |
| 2024-06-06 | 13.61 | $13.27 | 418547 |
| 2024-06-05 | 13.66 | $13.27 | 487462 |
| 2024-06-04 | 13.71 | $13.29 | 616732 |
| 2024-06-03 | 13.76 | $13.59 | 816726 |
| 2024-05-31 | 13.78 | $13.70 | 824744 |
| 2024-05-30 | 13.78 | $13.52 | 529900 |
| 2024-05-29 | 13.81 | $13.27 | 814928 |
| 2024-05-28 | 13.85 | $13.41 | 700000 |
| 2024-05-24 | 13.87 | $13.57 | 333200 |
| 2024-05-23 | 13.88 | $13.58 | 729040 |
| 2024-05-22 | 13.89 | $14.05 | 537600 |
| 2024-05-21 | 13.84 | $14.15 | 515945 |
| 2024-05-20 | 13.78 | $14.08 | 667600 |
| 2024-05-17 | 13.73 | $14.41 | 938241 |
| 2024-05-16 | 13.63 | $14.25 | 685800 |
| 2024-05-15 | 13.54 | $14.10 | 470400 |
| 2024-05-14 | 13.45 | $14.00 | 521827 |
| 2024-05-13 | 13.37 | $13.84 | 713600 |
| 2024-05-10 | 13.30 | $13.82 | 529700 |
| 2024-05-09 | 13.22 | $13.82 | 609900 |
| 2024-05-08 | 13.13 | $13.62 | 561000 |
| 2024-05-07 | 13.07 | $13.55 | 763841 |
| 2024-05-06 | 13.00 | $13.59 | 694816 |
| 2024-05-03 | 12.93 | $13.58 | 681500 |
| 2024-05-02 | 12.86 | $13.41 | 1.1M |
| 2024-05-01 | 12.81 | $12.92 | 802918 |
| 2024-04-30 | 12.80 | $12.56 | 754135 |
| 2024-04-29 | 12.83 | $12.82 | 815323 |
| 2024-04-26 | 12.84 | $13.04 | 946300 |
| 2024-04-25 | 12.83 | $12.94 | 717840 |
| 2024-04-24 | 12.83 | $13.13 | 750900 |
| 2024-04-23 | 12.81 | $13.08 | 726300 |
| 2024-04-22 | 12.81 | $12.95 | 812800 |
| 2024-04-19 | 12.81 | $12.82 | 1.1M |
| 2024-04-18 | 12.83 | $12.43 | 869800 |
| 2024-04-17 | 12.90 | $12.24 | 1.1M |
| 2024-04-16 | 12.98 | $12.39 | 858100 |
| 2024-04-15 | 13.05 | $12.57 | 759802 |
| 2024-04-12 | 13.11 | $12.61 | 571600 |
| 2024-04-11 | 13.17 | $12.68 | 681121 |
| 2024-04-10 | 13.22 | $12.62 | 1.3M |
| 2024-04-09 | 13.28 | $13.35 | 724000 |
| 2024-04-08 | 13.28 | $13.22 | 631000 |
| 2024-04-05 | 13.28 | $13.07 | 881106 |
| 2024-04-04 | 13.30 | $13.12 | 1.1M |
| 2024-04-03 | 13.32 | $13.03 | 1.4M |
| 2024-04-02 | 13.34 | $13.18 | 747504 |
| 2024-04-01 | 13.35 | $13.41 | 686100 |
| 2024-03-28 | 13.33 | $13.78 | 819233 |
| 2024-03-27 | 13.27 | $13.72 | 548300 |
| 2024-03-26 | 13.22 | $13.20 | 626048 |
| 2024-03-25 | 13.21 | $13.43 | 561900 |
| 2024-03-22 | 13.18 | $13.38 | 729800 |
| 2024-03-21 | 13.16 | $13.61 | 979000 |
| 2024-03-20 | 13.11 | $13.33 | 952900 |
| 2024-03-19 | 13.09 | $12.92 | 700445 |
| 2024-03-18 | 13.11 | $12.89 | 1.3M |
| 2024-03-15 | 13.13 | $13.24 | 8.4M |
| 2024-03-14 | 13.13 | $12.77 | 1.5M |
| 2024-03-13 | 13.17 | $13.37 | 952000 |
| 2024-03-12 | 13.16 | $13.38 | 869206 |
| 2024-03-11 | 13.15 | $13.38 | 1.2M |
| 2024-03-08 | 13.15 | $13.25 | 740000 |
| 2024-03-07 | 13.15 | $13.19 | 677100 |
| 2024-03-06 | 13.17 | $13.09 | 1.1M |
| 2024-03-05 | 13.19 | $13.13 | 1.4M |
| 2024-03-04 | 13.22 | $12.71 | 928915 |
| 2024-03-01 | 13.29 | $12.81 | 694900 |
| 2024-02-29 | 13.35 | $12.92 | 692227 |
| 2024-02-28 | 13.41 | $12.86 | 669207 |
| 2024-02-27 | 13.48 | $13.08 | 676410 |
| 2024-02-26 | 13.55 | $13.03 | 1.0M |
| 2024-02-23 | 13.62 | $13.17 | 1.0M |
| 2024-02-22 | 13.68 | $13.29 | 854402 |
| 2024-02-21 | 13.73 | $13.43 | 914024 |
| 2024-02-20 | 13.77 | $13.54 | 719200 |
| 2024-02-16 | 13.80 | $13.73 | 661000 |
| 2024-02-15 | 13.82 | $14.00 | 1.1M |
| 2024-02-14 | 13.81 | $13.47 | 870700 |
| 2024-02-13 | 13.85 | $13.31 | 1.6M |
| 2024-02-12 | 13.90 | $14.27 | 1.4M |
| 2024-02-09 | 13.86 | $13.92 | 717300 |
| 2024-02-08 | 13.85 | $13.65 | 726706 |
| 2024-02-07 | 13.88 | $13.40 | 1.5M |
| 2024-02-06 | 13.93 | $13.43 | 1.0M |
| 2024-02-05 | 13.98 | $13.59 | 886400 |
| 2024-02-02 | 14.02 | $13.90 | 1.2M |
| 2024-02-01 | 14.03 | $13.85 | 1.2M |
| 2024-01-31 | 14.05 | $13.96 | 1.4M |
| 2024-01-30 | 14.05 | $14.77 | 664631 |
| 2024-01-29 | 13.98 | $14.77 | 1.1M |
| 2024-01-26 | 13.90 | $13.92 | 848204 |
| 2024-01-25 | 13.91 | $13.86 | 616343 |
| 2024-01-24 | 13.93 | $13.95 | 534044 |
| 2024-01-23 | 13.94 | $13.97 | 492500 |
| 2024-01-22 | 13.95 | $14.23 | 570700 |
| 2024-01-19 | 13.94 | $13.77 | 647500 |
| 2024-01-18 | 13.98 | $13.45 | 436923 |
| 2024-01-17 | 14.05 | $13.35 | 586200 |
| 2024-01-16 | 14.14 | $13.39 | 638400 |
| 2024-01-12 | 14.23 | $13.87 | 424600 |
| 2024-01-11 | 14.28 | $14.14 | 683500 |
| 2024-01-10 | 14.29 | $14.31 | 675800 |
| 2024-01-09 | 14.28 | $14.34 | 693100 |
| 2024-01-08 | 14.26 | $14.31 | 646800 |
| 2024-01-05 | 14.23 | $14.06 | 731331 |
| 2024-01-04 | 14.23 | $13.92 | 655700 |
| 2024-01-03 | 14.23 | $13.75 | 895300 |
| 2024-01-02 | 14.24 | $14.06 | 784625 |
| 2023-12-29 | 14.22 | $14.20 | 617700 |
| 2023-12-28 | 14.18 | $14.57 | 446400 |
| 2023-12-27 | 14.09 | $14.59 | 448322 |
| 2023-12-26 | 13.98 | $14.69 | 633500 |
| 2023-12-22 | 13.85 | $14.60 | 591945 |
| 2023-12-21 | 13.72 | $14.57 | 713800 |
| 2023-12-20 | 13.58 | $14.50 | 950708 |
| 2023-12-19 | 13.44 | $14.72 | 790300 |
| 2023-12-18 | 13.26 | $14.51 | 846911 |
| 2023-12-15 | 13.10 | $14.49 | 2.3M |
| 2023-12-14 | 12.92 | $14.58 | 1.5M |
| 2023-12-13 | 12.73 | $13.78 | 1.6M |
| 2023-12-12 | 12.61 | $12.76 | 680632 |
| 2023-12-11 | 12.58 | $12.87 | 906934 |
| 2023-12-08 | 12.53 | $12.92 | 1.5M |
| 2023-12-07 | 12.47 | $13.05 | 718029 |
| 2023-12-06 | 12.39 | $12.96 | 540432 |
| 2023-12-05 | 12.31 | $12.86 | 810000 |
| 2023-12-04 | 12.24 | $12.91 | 772759 |
| 2023-12-01 | 12.15 | $12.64 | 860777 |
| 2023-11-30 | 12.08 | $11.96 | 694012 |
| 2023-11-29 | 12.08 | $12.19 | 671700 |
| 2023-11-28 | 12.04 | $12.04 | 561942 |
| 2023-11-27 | 12.02 | $12.08 | 459300 |
| 2023-11-24 | 11.99 | $12.08 | 297104 |
| 2023-11-22 | 11.96 | $12.11 | 438800 |
| 2023-11-21 | 11.92 | $12.25 | 502743 |
| 2023-11-20 | 11.86 | $12.46 | 455600 |
| 2023-11-17 | 11.78 | $12.44 | 660600 |
| 2023-11-16 | 11.70 | $12.47 | 608317 |
| 2023-11-15 | 11.61 | $12.44 | 986200 |
| 2023-11-14 | 11.52 | $12.48 | 1.7M |
| 2023-11-13 | 11.43 | $11.51 | 625014 |
| 2023-11-10 | 11.43 | $11.46 | 636030 |
| 2023-11-09 | 11.44 | $11.41 | 614534 |
| 2023-11-08 | 11.45 | $11.41 | 1.2M |
| 2023-11-07 | 11.47 | $11.66 | 872831 |
| 2023-11-06 | 11.47 | $11.38 | 640000 |
| 2023-11-03 | 11.51 | $11.68 | 1.1M |
| 2023-11-02 | 11.51 | $11.36 | 2.4M |
| 2023-11-01 | 11.55 | $11.00 | 1.3M |
| 2023-10-31 | 11.62 | $11.01 | 1.0M |
| 2023-10-30 | 11.70 | $11.20 | 1.1M |
| 2023-10-27 | 11.77 | $11.22 | 1.0M |
| 2023-10-26 | 11.84 | $11.68 | 875638 |
| 2023-10-25 | 11.87 | $11.52 | 1.3M |
| 2023-10-24 | 11.92 | $11.36 | 791238 |
| 2023-10-23 | 11.99 | $11.38 | 530600 |
| 2023-10-20 | 12.07 | $11.51 | 716627 |
| 2023-10-19 | 12.14 | $11.90 | 583000 |
| 2023-10-18 | 12.17 | $12.07 | 581500 |
| 2023-10-17 | 12.19 | $12.47 | 1.1M |
| 2023-10-16 | 12.18 | $12.02 | 793100 |
| 2023-10-13 | 12.22 | $11.76 | 684700 |
| 2023-10-12 | 12.29 | $12.08 | 494501 |
| 2023-10-11 | 12.34 | $12.33 | 430200 |
| 2023-10-10 | 12.36 | $12.36 | 687400 |
| 2023-10-09 | 12.40 | $12.17 | 541900 |
| 2023-10-06 | 12.45 | $12.15 | 687024 |
| 2023-10-05 | 12.51 | $11.95 | 845246 |
| 2023-10-04 | 12.59 | $11.81 | 693127 |
| 2023-10-03 | 12.70 | $12.01 | 1.3M |
| 2023-10-02 | 12.79 | $12.21 | 818400 |
| 2023-09-29 | 12.88 | $12.54 | 728577 |
| 2023-09-28 | 12.93 | $12.41 | 696300 |
| 2023-09-27 | 13.01 | $12.59 | 837900 |
| 2023-09-26 | 13.07 | $12.45 | 574119 |
| 2023-09-25 | 13.15 | $12.63 | 1.4M |
| 2023-09-22 | 13.21 | $12.44 | 1.3M |
| 2023-09-21 | 13.30 | $12.82 | 1.8M |
| 2023-09-20 | 13.35 | $12.64 | 4.6M |
| 2023-09-19 | 13.43 | $13.43 | 382333 |
| 2023-09-18 | 13.43 | $13.41 | 1.1M |
| 2023-09-15 | 13.43 | $13.71 | 3.5M |
| 2023-09-14 | 13.40 | $13.65 | 948615 |
| 2023-09-13 | 13.38 | $13.30 | 1.0M |
| 2023-09-12 | 13.39 | $13.33 | 638016 |
| 2023-09-11 | 13.41 | $13.13 | 459432 |
| 2023-09-08 | 13.45 | $13.11 | 351400 |
| 2023-09-07 | 13.50 | $13.16 | 631400 |
| 2023-09-06 | 13.56 | $13.36 | 490500 |
| 2023-09-05 | 13.59 | $13.68 | 649918 |
| 2023-09-01 | 13.61 | $13.96 | 584800 |
| 2023-08-31 | 13.59 | $13.46 | 738200 |
| 2023-08-30 | 13.63 | $13.58 | 539600 |
| 2023-08-29 | 13.66 | $13.42 | 415116 |
| 2023-08-28 | 13.71 | $13.39 | 370631 |
| 2023-08-25 | 13.77 | $13.23 | 398000 |
| 2023-08-24 | 13.85 | $13.37 | 513445 |
| 2023-08-23 | 13.91 | $13.45 | 617548 |
| 2023-08-22 | 13.98 | $13.12 | 638025 |
| 2023-08-21 | 14.08 | $13.42 | 586429 |
| 2023-08-18 | 14.15 | $13.50 | 444000 |
| 2023-08-17 | 14.22 | $13.72 | 596400 |
| 2023-08-16 | 14.27 | $13.77 | 463628 |
| 2023-08-15 | 14.31 | $13.96 | 723248 |
| 2023-08-14 | 14.34 | $14.43 | 486934 |
| 2023-08-11 | 14.31 | $14.57 | 545347 |
| 2023-08-10 | 14.26 | $14.45 | 617434 |
| 2023-08-09 | 14.22 | $14.38 | 628500 |
| 2023-08-08 | 14.18 | $14.43 | 545100 |
| 2023-08-07 | 14.12 | $14.58 | 518600 |
| 2023-08-04 | 14.04 | $14.42 | 586237 |
| 2023-08-03 | 13.97 | $14.17 | 461548 |
| 2023-08-02 | 13.90 | $14.19 | 583837 |
| 2023-08-01 | 13.83 | $14.22 | 587000 |
| 2023-07-31 | 13.75 | $14.12 | 674511 |
| 2023-07-28 | 13.66 | $14.56 | 1.0M |
| 2023-07-27 | 13.52 | $14.11 | 656141 |
| 2023-07-26 | 13.42 | $14.38 | 800800 |
| 2023-07-25 | 13.28 | $14.08 | 1.4M |
| 2023-07-24 | 13.16 | $13.97 | 716100 |
| 2023-07-21 | 13.03 | $13.64 | 607346 |
| 2023-07-20 | 12.93 | $13.94 | 852900 |
| 2023-07-19 | 12.79 | $13.95 | 930122 |
| 2023-07-18 | 12.65 | $13.64 | 784900 |
| 2023-07-17 | 12.53 | $13.35 | 632440 |
| 2023-07-14 | 12.44 | $12.99 | 912271 |
| 2023-07-13 | 12.38 | $13.03 | 605700 |
| 2023-07-12 | 12.32 | $12.86 | 607718 |
| 2023-07-11 | 12.27 | $12.62 | 528445 |
| 2023-07-10 | 12.25 | $12.48 | 509600 |
| 2023-07-07 | 12.25 | $12.35 | 514440 |
| 2023-07-06 | 12.25 | $11.96 | 547505 |
| 2023-07-05 | 12.30 | $12.13 | 469043 |
| 2023-07-03 | 12.33 | $12.38 | 342600 |
| 2023-06-30 | 12.34 | $12.27 | 687296 |
| 2023-06-29 | 12.35 | $12.31 | 638925 |
| 2023-06-28 | 12.35 | $12.08 | 621800 |
| 2023-06-27 | 12.37 | $12.02 | 692200 |
| 2023-06-26 | 12.39 | $11.72 | 562921 |
| 2023-06-23 | 12.44 | $11.58 | 2.0M |
| 2023-06-22 | 12.50 | $12.01 | 694000 |
| 2023-06-21 | 12.52 | $12.31 | 767617 |
| 2023-06-20 | 12.50 | $12.68 | 625012 |
| 2023-06-16 | 12.45 | $12.84 | 1.4M |
| 2023-06-15 | 12.38 | $13.05 | 610000 |
| 2023-06-14 | 12.28 | $12.83 | 726200 |
| 2023-06-13 | 12.20 | $13.12 | 731834 |
| 2023-06-12 | 12.08 | $12.70 | 656128 |
| 2023-06-09 | 11.99 | $12.79 | 600000 |
| 2023-06-08 | 11.89 | $13.24 | 795400 |
| 2023-06-07 | 11.74 | $12.97 | 910619 |
| 2023-06-06 | 11.60 | $12.42 | 1.3M |
| 2023-06-05 | 11.51 | $11.72 | 597100 |
| 2023-06-02 | 11.48 | $12.14 | 847018 |
| 2023-06-01 | 11.40 | $11.28 | 1.0M |
| 2023-05-31 | 11.40 | $10.85 | 1.4M |
| 2023-05-30 | 11.44 | $11.15 | 650000 |
| 2023-05-26 | 11.45 | $11.31 | 750833 |
| 2023-05-25 | 11.45 | $11.32 | 719500 |
| 2023-05-24 | 11.45 | $11.40 | 645800 |
| 2023-05-23 | 11.44 | $11.83 | 816100 |
| 2023-05-22 | 11.38 | $11.76 | 812847 |
| 2023-05-19 | 11.33 | $11.65 | 642134 |
| 2023-05-18 | 11.29 | $12.08 | 635318 |
| 2023-05-17 | 11.21 | $12.18 | 993546 |
| 2023-05-16 | 11.12 | $11.29 | 753400 |
| 2023-05-15 | 11.11 | $11.50 | 680400 |
| 2023-05-12 | 11.08 | $11.16 | 1.3M |
| 2023-05-11 | 11.09 | $11.19 | 1.0M |
| 2023-05-10 | 11.10 | $11.23 | 854800 |
| 2023-05-09 | 11.11 | $11.00 | 677200 |
| 2023-05-08 | 11.15 | $10.82 | 729005 |
| 2023-05-05 | 11.22 | $10.90 | 2.1M |
| 2023-05-04 | 11.28 | $10.60 | 2.4M |
| 2023-05-03 | 11.38 | $10.57 | 2.3M |
| 2023-05-02 | 11.50 | $10.48 | 2.1M |
| 2023-05-01 | 11.63 | $11.39 | 1.1M |
| 2023-04-28 | 11.69 | $11.65 | 1.6M |
| 2023-04-27 | 11.72 | $11.30 | 1.7M |
| 2023-04-26 | 11.79 | $11.03 | 1.5M |
| 2023-04-25 | 11.89 | $11.15 | 1.5M |
| 2023-04-24 | 11.98 | $11.57 | 610443 |
| 2023-04-21 | 12.04 | $11.69 | 530328 |
| 2023-04-20 | 12.09 | $11.64 | 488113 |
| 2023-04-19 | 12.14 | $11.81 | 531400 |
| 2023-04-18 | 12.18 | $11.40 | 677500 |
| 2023-04-17 | 12.27 | $11.86 | 1.0M |
| 2023-04-14 | 12.31 | $11.61 | 878200 |
| 2023-04-13 | 12.39 | $12.25 | 534840 |
| 2023-04-12 | 12.40 | $12.14 | 630611 |
| 2023-04-11 | 12.42 | $12.33 | 735032 |
| 2023-04-10 | 12.43 | $12.65 | 1.1M |
| 2023-04-06 | 12.40 | $12.50 | 899622 |
| 2023-04-05 | 12.41 | $12.50 | 678740 |
| 2023-04-04 | 12.42 | $12.65 | 1.1M |
| 2023-04-03 | 12.43 | $12.66 | 978500 |
| 2023-03-31 | 12.46 | $12.62 | 1.2M |
| 2023-03-30 | 12.51 | $12.29 | 840608 |
| 2023-03-29 | 12.60 | $12.32 | 802300 |
| 2023-03-28 | 12.71 | $12.22 | 972410 |
| 2023-03-27 | 12.84 | $12.09 | 1.2M |
| 2023-03-24 | 13.01 | $12.09 | 1.3M |
| 2023-03-23 | 13.19 | $11.92 | 1.2M |
| 2023-03-22 | 13.40 | $12.26 | 1.2M |
| 2023-03-21 | 13.61 | $12.76 | 1.9M |
| 2023-03-20 | 13.77 | $12.20 | 1.9M |
| 2023-03-17 | 14.01 | $12.14 | 2.6M |
| 2023-03-16 | 14.27 | $13.11 | 2.6M |
| 2023-03-15 | 14.46 | $12.40 | 5.2M |
| 2023-03-14 | 14.72 | $12.40 | 3.9M |
| 2023-03-13 | 15.01 | $11.45 | 6.2M |
| 2023-03-10 | 15.40 | $13.81 | 2.8M |
| 2023-03-09 | 15.58 | $14.26 | 1.5M |
| 2023-03-08 | 15.73 | $15.32 | 882708 |
| 2023-03-07 | 15.77 | $15.46 | 742300 |
| 2023-03-06 | 15.81 | $15.99 | 942034 |
| 2023-03-03 | 15.80 | $15.88 | 778045 |
| 2023-03-02 | 15.80 | $15.49 | 804600 |
| 2023-03-01 | 15.83 | $15.63 | 1.1M |
| 2023-02-28 | 15.86 | $15.68 | 986031 |
| 2023-02-27 | 15.88 | $15.85 | 663219 |
| 2023-02-24 | 15.89 | $15.83 | 423144 |
| 2023-02-23 | 15.90 | $15.92 | 611400 |
| 2023-02-22 | 15.92 | $15.90 | 687743 |
| 2023-02-21 | 15.94 | $15.80 | 818241 |
| 2023-02-17 | 15.99 | $15.72 | 686852 |
| 2023-02-16 | 16.05 | $15.79 | 451842 |
| 2023-02-15 | 16.11 | $15.92 | 532600 |
| 2023-02-14 | 16.17 | $15.85 | 418707 |
| 2023-02-13 | 16.24 | $15.95 | 426230 |
| 2023-02-10 | 16.31 | $15.88 | 517500 |
| 2023-02-09 | 16.40 | $15.86 | 484700 |
| 2023-02-08 | 16.50 | $15.98 | 876906 |
| 2023-02-07 | 16.59 | $15.95 | 635800 |
| 2023-02-06 | 16.70 | $16.14 | 652900 |
| 2023-02-03 | 16.79 | $16.12 | 688000 |
| 2023-02-02 | 16.90 | $16.00 | 1.2M |
| 2023-02-01 | 17.02 | $15.85 | 986900 |
| 2023-01-31 | 17.16 | $16.17 | 2.0M |
| 2023-01-30 | 17.28 | $15.65 | 1.4M |
| 2023-01-27 | 17.46 | $16.01 | 3.5M |
| 2023-01-26 | 17.60 | $17.59 | 422700 |
| 2023-01-25 | 17.59 | $17.52 | 533900 |
| 2023-01-24 | 17.59 | $17.71 | 388004 |
| 2023-01-23 | 17.57 | $17.74 | 599700 |
| 2023-01-20 | 17.54 | $17.66 | 864600 |
| 2023-01-19 | 17.51 | $17.20 | 568437 |
| 2023-01-18 | 17.53 | $17.32 | 610800 |
| 2023-01-17 | 17.53 | $17.66 | 251600 |
| 2023-01-13 | 17.51 | $17.91 | 487422 |
| 2023-01-12 | 17.46 | $17.94 | 483903 |
| 2023-01-11 | 17.40 | $17.73 | 578014 |
| 2023-01-10 | 17.37 | $17.60 | 497400 |
| 2023-01-09 | 17.36 | $17.60 | 518222 |
| 2023-01-06 | 17.35 | $17.93 | 617100 |
| 2023-01-05 | 17.32 | $17.58 | 693401 |
| 2023-01-04 | 17.32 | $17.39 | 800516 |
| 2023-01-03 | 17.34 | $17.19 | 779200 |
| 2022-12-30 | 17.40 | $17.25 | 386517 |
| 2022-12-29 | 17.46 | $17.31 | 497100 |
| 2022-12-28 | 17.53 | $16.97 | 752000 |
| 2022-12-27 | 17.64 | $16.85 | 404900 |
| 2022-12-23 | 17.77 | $17.08 | 405206 |
| 2022-12-22 | 17.89 | $17.03 | 471300 |
| 2022-12-21 | 18.02 | $17.28 | 508849 |
| 2022-12-20 | 18.14 | $17.11 | 497623 |
| 2022-12-19 | 18.29 | $17.15 | 689721 |
| 2022-12-16 | 18.43 | $17.20 | 1.5M |
| 2022-12-15 | 18.59 | $17.43 | 526948 |
| 2022-12-14 | 18.72 | $17.84 | 697800 |
| 2022-12-13 | 18.83 | $18.30 | 828700 |
| 2022-12-12 | 18.89 | $18.24 | 528500 |
| 2022-12-09 | 18.96 | $18.48 | 313400 |
| 2022-12-08 | 19.01 | $18.53 | 453123 |
| 2022-12-07 | 19.06 | $18.55 | 603745 |
| 2022-12-06 | 19.11 | $18.75 | 629517 |
| 2022-12-05 | 19.14 | $18.92 | 667804 |
| 2022-12-02 | 19.15 | $19.49 | 369216 |
| 2022-12-01 | 19.11 | $19.36 | 463300 |
| 2022-11-30 | 19.07 | $19.61 | 877333 |
| 2022-11-29 | 19.01 | $19.12 | 353500 |
| 2022-11-28 | 19.00 | $19.06 | 326600 |
| 2022-11-25 | 18.99 | $19.28 | 168600 |
| 2022-11-23 | 18.97 | $19.10 | 374143 |
| 2022-11-22 | 18.97 | $19.08 | 327600 |
| 2022-11-21 | 18.99 | $19.01 | 336900 |
| 2022-11-18 | 19.02 | $18.86 | 502242 |
| 2022-11-17 | 19.08 | $18.84 | 464440 |
| 2022-11-16 | 19.14 | $19.00 | 732020 |
| 2022-11-15 | 19.20 | $19.06 | 784821 |
| 2022-11-14 | 19.27 | $18.73 | 667330 |
| 2022-11-11 | 19.37 | $18.83 | 645900 |
| 2022-11-10 | 19.48 | $19.35 | 837300 |
| 2022-11-09 | 19.54 | $18.69 | 619100 |
| 2022-11-08 | 19.68 | $18.79 | 739610 |
| 2022-11-07 | 19.81 | $18.91 | 584842 |
| 2022-11-04 | 19.94 | $19.15 | 798900 |
| 2022-11-03 | 20.04 | $18.87 | 925914 |
| 2022-11-02 | 20.19 | $18.53 | 1.2M |
| 2022-11-01 | 20.37 | $18.89 | 1.3M |
| 2022-10-31 | 20.53 | $19.17 | 1.2M |
| 2022-10-28 | 20.67 | $19.36 | 2.2M |
| 2022-10-27 | 20.79 | $21.00 | 725900 |
| 2022-10-26 | 20.75 | $21.13 | 788000 |
| 2022-10-25 | 20.69 | $20.95 | 488233 |
| 2022-10-24 | 20.64 | $20.85 | 574436 |
| 2022-10-21 | 20.60 | $20.74 | 553600 |
| 2022-10-20 | 20.57 | $20.46 | 658906 |
| 2022-10-19 | 20.57 | $21.05 | 699335 |
| 2022-10-18 | 20.51 | $21.16 | 661079 |
| 2022-10-17 | 20.44 | $21.15 | 612796 |
| 2022-10-14 | 20.37 | $20.76 | 513203 |
| 2022-10-13 | 20.33 | $21.03 | 680106 |
| 2022-10-12 | 20.27 | $20.19 | 481900 |
| 2022-10-11 | 20.28 | $20.11 | 596122 |
| 2022-10-10 | 20.31 | $20.12 | 490700 |
| 2022-10-07 | 20.33 | $20.13 | 712600 |
| 2022-10-06 | 20.35 | $20.58 | 473400 |
| 2022-10-05 | 20.33 | $20.62 | 521405 |
| 2022-10-04 | 20.30 | $20.68 | 1.1M |
| 2022-10-03 | 20.25 | $19.99 | 1.1M |
| 2022-09-30 | 20.27 | $19.64 | 892238 |
| 2022-09-29 | 20.32 | $20.12 | 1.2M |
| 2022-09-28 | 20.32 | $20.08 | 784500 |
| 2022-09-27 | 20.32 | $19.97 | 643610 |
| 2022-09-26 | 20.33 | $20.12 | 566600 |
| 2022-09-23 | 20.33 | $20.38 | 720009 |
| 2022-09-22 | 20.30 | $20.62 | 479719 |
| 2022-09-21 | 20.25 | $20.72 | 635700 |
| 2022-09-20 | 20.18 | $21.07 | 996845 |
| 2022-09-19 | 20.08 | $21.18 | 852400 |
| 2022-09-16 | 19.97 | $20.60 | 2.6M |
| 2022-09-15 | 19.92 | $20.32 | 648925 |
| 2022-09-14 | 19.90 | $20.02 | 647344 |
| 2022-09-13 | 19.91 | $19.98 | 860617 |
| 2022-09-12 | 19.94 | $20.34 | 485500 |
| 2022-09-09 | 19.93 | $20.32 | 546209 |
| 2022-09-08 | 19.92 | $19.89 | 494000 |
| 2022-09-07 | 19.96 | $19.71 | 585633 |
| 2022-09-06 | 20.02 | $19.20 | 500800 |
| 2022-09-02 | 20.13 | $19.27 | 403200 |
| 2022-09-01 | 20.25 | $19.38 | 521931 |
| 2022-08-31 | 20.35 | $19.40 | 502400 |
| 2022-08-30 | 20.46 | $19.51 | 424900 |
| 2022-08-29 | 20.57 | $19.60 | 449000 |
| 2022-08-26 | 20.66 | $20.08 | 535700 |
| 2022-08-25 | 20.71 | $20.38 | 367023 |
| 2022-08-24 | 20.74 | $20.31 | 376200 |
| 2022-08-23 | 20.76 | $20.36 | 476800 |
| 2022-08-22 | 20.78 | $20.76 | 439739 |
| 2022-08-19 | 20.76 | $21.07 | 562539 |
| 2022-08-18 | 20.70 | $21.36 | 432900 |
| 2022-08-17 | 20.60 | $21.11 | 373501 |
| 2022-08-16 | 20.52 | $21.20 | 527915 |
| 2022-08-15 | 20.42 | $21.01 | 419000 |
| 2022-08-12 | 20.32 | $20.94 | 540900 |
| 2022-08-11 | 20.23 | $20.68 | 385204 |
| 2022-08-10 | 20.14 | $20.62 | 500300 |
| 2022-08-09 | 20.06 | $20.51 | 499319 |
| 2022-08-08 | 19.98 | $20.41 | 489424 |
| 2022-08-05 | 19.90 | $20.37 | 311200 |
| 2022-08-04 | 19.82 | $20.27 | 415300 |
| 2022-08-03 | 19.75 | $20.46 | 508816 |
| 2022-08-02 | 19.65 | $20.09 | 413219 |
| 2022-08-01 | 19.58 | $20.35 | 520000 |
| 2022-07-29 | 19.48 | $20.40 | 898537 |
| 2022-07-28 | 19.37 | $19.95 | 469126 |
| 2022-07-27 | 19.29 | $19.92 | 692200 |
| 2022-07-26 | 19.21 | $19.74 | 567017 |
| 2022-07-25 | 19.15 | $19.66 | 396729 |
| 2022-07-22 | 19.08 | $19.37 | 379400 |
| 2022-07-21 | 19.05 | $19.48 | 435034 |
| 2022-07-20 | 18.99 | $19.43 | 635900 |
| 2022-07-19 | 18.94 | $19.17 | 597200 |
| 2022-07-18 | 18.91 | $18.78 | 533500 |
| 2022-07-15 | 18.92 | $19.01 | 636049 |
| 2022-07-14 | 18.90 | $18.46 | 513607 |
| 2022-07-13 | 18.93 | $18.84 | 570339 |
| 2022-07-12 | 18.92 | $19.03 | 443620 |
| 2022-07-11 | 18.90 | $19.12 | 508400 |
| 2022-07-08 | 18.87 | $19.19 | 471512 |
| 2022-07-07 | 18.83 | $19.21 | 449335 |
| 2022-07-06 | 18.79 | $19.14 | 614011 |
| 2022-07-05 | 18.75 | $19.31 | 986748 |
| 2022-07-01 | 18.71 | $18.99 | 1.5M |
| 2022-06-30 | 18.69 | $18.46 | 470542 |
| 2022-06-29 | 18.73 | $18.54 | 429000 |
| 2022-06-28 | 18.77 | $18.74 | 503313 |
| 2022-06-27 | 18.79 | $19.00 | 601629 |
| 2022-06-24 | 18.78 | $19.12 | 2.9M |
| 2022-06-23 | 18.77 | $18.53 | 923334 |
| 2022-06-22 | 18.81 | $18.66 | 819700 |
| 2022-06-21 | 18.84 | $18.54 | 1.4M |
| 2022-06-17 | 18.88 | $18.26 | 1.4M |
| 2022-06-16 | 18.95 | $18.17 | 1.1M |
| 2022-06-15 | 19.03 | $18.56 | 1.0M |
| 2022-06-14 | 19.08 | $18.69 | 706400 |
| 2022-06-13 | 19.11 | $18.54 | 917900 |
| 2022-06-10 | 19.16 | $18.74 | 783400 |
| 2022-06-09 | 19.19 | $18.87 | 592100 |
| 2022-06-08 | 19.21 | $19.31 | 750500 |
| 2022-06-07 | 19.19 | $19.71 | 776800 |
| 2022-06-06 | 19.12 | $19.46 | 796112 |
| 2022-06-03 | 19.07 | $19.35 | 507943 |
| 2022-06-02 | 19.04 | $19.40 | 508700 |
| 2022-06-01 | 19.00 | $19.20 | 580436 |
| 2022-05-31 | 18.98 | $19.47 | 791215 |
| 2022-05-27 | 18.93 | $19.51 | 706400 |
| 2022-05-26 | 18.88 | $19.21 | 730114 |
| 2022-05-25 | 18.86 | $19.03 | 642400 |
| 2022-05-24 | 18.85 | $18.74 | 745104 |
| 2022-05-23 | 18.88 | $18.66 | 1.0M |
| 2022-05-20 | 18.93 | $18.76 | 737407 |
| 2022-05-19 | 18.97 | $18.57 | 902203 |
| 2022-05-18 | 19.04 | $18.56 | 640100 |
| 2022-05-17 | 19.13 | $19.17 | 611400 |
| 2022-05-16 | 19.16 | $18.52 | 527600 |
| 2022-05-13 | 19.27 | $18.93 | 816000 |
| 2022-05-12 | 19.35 | $18.94 | 715522 |
| 2022-05-11 | 19.43 | $18.73 | 635425 |
| 2022-05-10 | 19.53 | $18.98 | 652122 |
| 2022-05-09 | 19.62 | $18.95 | 721343 |
| 2022-05-06 | 19.72 | $19.01 | 780807 |
| 2022-05-05 | 19.82 | $19.35 | 856900 |
| 2022-05-04 | 19.89 | $19.69 | 693500 |
| 2022-05-03 | 19.93 | $19.16 | 599500 |
| 2022-05-02 | 20.04 | $18.80 | 746829 |
| 2022-04-29 | 20.19 | $19.16 | 1.2M |
| 2022-04-28 | 20.31 | $19.71 | 736109 |
| 2022-04-27 | 20.40 | $19.56 | 829500 |
| 2022-04-26 | 20.51 | $19.59 | 756200 |
| 2022-04-25 | 20.63 | $20.24 | 726600 |
| 2022-04-22 | 20.69 | $20.65 | 591200 |
| 2022-04-21 | 20.72 | $20.90 | 507700 |
| 2022-04-20 | 20.73 | $21.07 | 377707 |
| 2022-04-19 | 20.72 | $20.98 | 630828 |
| 2022-04-18 | 20.72 | $20.55 | 397745 |
| 2022-04-14 | 20.77 | $20.31 | 610100 |
| 2022-04-13 | 20.85 | $20.37 | 392016 |
| 2022-04-12 | 20.93 | $20.22 | 447800 |
| 2022-04-11 | 21.04 | $20.21 | 516806 |
| 2022-04-08 | 21.15 | $20.16 | 451521 |
| 2022-04-07 | 21.27 | $20.14 | 753100 |
| 2022-04-06 | 21.40 | $20.38 | 1.2M |
| 2022-04-05 | 21.51 | $20.55 | 709701 |
| 2022-04-04 | 21.61 | $21.05 | 1.0M |
| 2022-04-01 | 21.65 | $21.56 | 526700 |
| 2022-03-31 | 21.65 | $21.54 | 710337 |
| 2022-03-30 | 21.65 | $21.88 | 852331 |
| 2022-03-29 | 21.61 | $22.20 | 755800 |
| 2022-03-28 | 21.54 | $21.79 | 492145 |
| 2022-03-25 | 21.51 | $21.75 | 564500 |
| 2022-03-24 | 21.48 | $21.45 | 310200 |
| 2022-03-23 | 21.48 | $21.22 | 755400 |
| 2022-03-22 | 21.50 | $21.51 | 1.0M |
| 2022-03-21 | 21.49 | $21.54 | 661235 |
| 2022-03-18 | 21.48 | $21.64 | 1.7M |
| 2022-03-17 | 21.45 | $22.02 | 558100 |
| 2022-03-16 | 21.39 | $21.91 | 893400 |
| 2022-03-15 | 21.34 | $21.68 | 815809 |
| 2022-03-14 | 21.30 | $21.28 | 683300 |
| 2022-03-11 | 21.31 | $21.60 | 1.1M |
| 2022-03-10 | 21.27 | $21.49 | 631522 |
| 2022-03-09 | 21.25 | $21.29 | 778623 |
| 2022-03-08 | 21.25 | $20.86 | 831700 |
| 2022-03-07 | 21.28 | $20.64 | 795042 |
| 2022-03-04 | 21.34 | $21.18 | 882939 |
| 2022-03-03 | 21.35 | $21.46 | 495322 |
| 2022-03-02 | 21.32 | $21.55 | 645509 |
| 2022-03-01 | 21.29 | $21.08 | 1.1M |
| 2022-02-28 | 21.30 | $21.86 | 825400 |
| 2022-02-25 | 21.23 | $21.87 | 2.3M |
| 2022-02-24 | 21.15 | $20.83 | 1.6M |
| 2022-02-23 | 21.18 | $21.05 | 892200 |
| 2022-02-22 | 21.18 | $21.52 | 615339 |
| 2022-02-18 | 21.13 | $21.57 | 580500 |
| 2022-02-17 | 21.07 | $21.28 | 466725 |
| 2022-02-16 | 21.04 | $21.62 | 715500 |
| 2022-02-15 | 20.97 | $21.24 | 779647 |
| 2022-02-14 | 20.94 | $20.96 | 599805 |
| 2022-02-11 | 20.94 | $21.03 | 598032 |
| 2022-02-10 | 20.94 | $20.93 | 532900 |
| 2022-02-09 | 20.95 | $21.00 | 501600 |
| 2022-02-08 | 20.96 | $21.30 | 1.0M |
| 2022-02-07 | 20.94 | $20.95 | 576700 |
| 2022-02-04 | 20.96 | $20.98 | 672600 |
| 2022-02-03 | 20.97 | $20.70 | 495500 |
| 2022-02-02 | 21.02 | $20.89 | 635508 |
| 2022-02-01 | 21.05 | $21.11 | 883500 |
| 2022-01-31 | 21.05 | $21.29 | 871300 |
| 2022-01-28 | 21.03 | $20.65 | 1.2M |
| 2022-01-27 | 21.07 | $20.29 | 947500 |
| 2022-01-26 | 21.15 | $20.58 | 745643 |
| 2022-01-25 | 21.20 | $21.05 | 803600 |
| 2022-01-24 | 21.20 | $20.90 | 897000 |
| 2022-01-21 | 21.21 | $20.67 | 814428 |
| 2022-01-20 | 21.24 | $20.59 | 543100 |
| 2022-01-19 | 21.28 | $20.98 | 560640 |
| 2022-01-18 | 21.27 | $21.52 | 799500 |
| 2022-01-14 | 21.21 | $22.04 | 732700 |
| 2022-01-13 | 21.09 | $21.87 | 670816 |
| 2022-01-12 | 20.99 | $21.62 | 660740 |
| 2022-01-11 | 20.90 | $21.65 | 464325 |
| 2022-01-10 | 20.80 | $21.60 | 638612 |
| 2022-01-07 | 20.70 | $21.62 | 751532 |
| 2022-01-06 | 20.60 | $21.64 | 1.2M |
| 2022-01-05 | 20.49 | $20.87 | 667534 |
| 2022-01-04 | 20.45 | $21.03 | 820539 |
| 2022-01-03 | 20.40 | $20.68 | 740000 |
| 2021-12-31 | 20.37 | $20.17 | 365117 |
| 2021-12-30 | 20.39 | $20.18 | 368049 |
| 2021-12-29 | 20.40 | $20.55 | 402800 |
| 2021-12-28 | 20.38 | $20.52 | 533018 |
| 2021-12-27 | 20.36 | $20.46 | 566091 |
| 2021-12-23 | 20.35 | $20.16 | 438300 |
| 2021-12-22 | 20.36 | $20.33 | 525300 |
| 2021-12-21 | 20.37 | $20.18 | 670300 |
| 2021-12-20 | 20.39 | $20.04 | 735800 |
| 2021-12-17 | 20.44 | $20.16 | 1.3M |
| 2021-12-16 | 20.47 | $20.63 | 788200 |
| 2021-12-15 | 20.47 | $20.64 | 818900 |
| 2021-12-14 | 20.47 | $20.67 | 952700 |
| 2021-12-13 | 20.46 | $20.47 | 719200 |
| 2021-12-10 | 20.48 | $20.76 | 502500 |
| 2021-12-09 | 20.46 | $20.50 | 571700 |
| 2021-12-08 | 20.48 | $20.69 | 552400 |
| 2021-12-07 | 20.48 | $20.54 | 597800 |
| 2021-12-06 | 20.50 | $20.36 | 508200 |
| 2021-12-03 | 20.54 | $19.73 | 404907 |
| 2021-12-02 | 20.65 | $19.97 | 495433 |
| 2021-12-01 | 20.75 | $19.60 | 740532 |
| 2021-11-30 | 20.89 | $20.13 | 1.1M |
| 2021-11-29 | 20.98 | $20.40 | 786908 |
| 2021-11-26 | 21.05 | $20.05 | 592000 |
| 2021-11-24 | 21.15 | $20.88 | 285745 |
| 2021-11-23 | 21.17 | $21.29 | 506200 |
| 2021-11-22 | 21.16 | $21.25 | 848426 |
| 2021-11-19 | 21.14 | $21.21 | 429828 |
| 2021-11-18 | 21.13 | $21.26 | 558400 |
| 2021-11-17 | 21.11 | $21.20 | 595820 |
| 2021-11-16 | 21.10 | $21.21 | 527407 |
| 2021-11-15 | 21.08 | $20.82 | 784900 |
| 2021-11-12 | 21.10 | $20.60 | 574838 |
| 2021-11-11 | 21.14 | $20.96 | 330503 |
| 2021-11-10 | 21.15 | $20.98 | 476700 |
| 2021-11-09 | 21.15 | $21.15 | 460900 |
| 2021-11-08 | 21.14 | $21.72 | 529812 |
| 2021-11-05 | 21.07 | $21.79 | 769300 |
| 2021-11-04 | 20.99 | $21.45 | 601844 |
| 2021-11-03 | 20.94 | $21.60 | 875100 |
| 2021-11-02 | 20.87 | $21.16 | 739113 |
| 2021-11-01 | 20.85 | $21.05 | 856200 |
| 2021-10-29 | 20.84 | $20.77 | 738800 |
| 2021-10-28 | 20.85 | $20.63 | 773021 |
| 2021-10-27 | 20.88 | $20.24 | 564406 |
| 2021-10-26 | 20.94 | $20.91 | 636800 |
| 2021-10-25 | 20.93 | $21.16 | 530100 |
| 2021-10-22 | 20.90 | $21.16 | 771931 |
| 2021-10-21 | 20.86 | $21.13 | 1.0M |
| 2021-10-20 | 20.81 | $20.95 | 640605 |
| 2021-10-19 | 20.77 | $20.21 | 746300 |
| 2021-10-18 | 20.80 | $20.39 | 908300 |
| 2021-10-15 | 20.80 | $21.05 | 870600 |
| 2021-10-14 | 20.72 | $21.28 | 540040 |
| 2021-10-13 | 20.62 | $20.77 | 406600 |
| 2021-10-12 | 20.55 | $20.78 | 386100 |
| 2021-10-11 | 20.47 | $20.96 | 487700 |
| 2021-10-08 | 20.37 | $21.38 | 482637 |
| 2021-10-07 | 20.20 | $21.25 | 468636 |
| 2021-10-06 | 20.04 | $21.14 | 375523 |
| 2021-10-05 | 19.88 | $21.15 | 393750 |
| 2021-10-04 | 19.70 | $20.90 | 558900 |
| 2021-10-01 | 19.54 | $20.70 | 737730 |
| 2021-09-30 | 19.39 | $20.30 | 354927 |
| 2021-09-29 | 19.28 | $20.47 | 414200 |
| 2021-09-28 | 19.15 | $20.04 | 466411 |
| 2021-09-27 | 19.05 | $20.09 | 450740 |
| 2021-09-24 | 18.95 | $19.48 | 299800 |
| 2021-09-23 | 18.91 | $19.39 | 453000 |
| 2021-09-22 | 18.88 | $19.11 | 504027 |
| 2021-09-21 | 18.87 | $18.75 | 558943 |
| 2021-09-20 | 18.91 | $18.80 | 777701 |
| 2021-09-17 | 18.94 | $19.01 | 3.7M |
| 2021-09-16 | 18.95 | $18.80 | 384508 |
| 2021-09-15 | 18.99 | $18.81 | 506941 |
| 2021-09-14 | 19.02 | $18.53 | 523444 |
| 2021-09-13 | 19.09 | $18.63 | 482600 |
| 2021-09-10 | 19.15 | $18.28 | 402336 |
| 2021-09-09 | 19.25 | $18.68 | 455100 |
| 2021-09-08 | 19.31 | $18.58 | 331335 |
| 2021-09-07 | 19.39 | $18.85 | 687600 |
| 2021-09-03 | 19.44 | $18.94 | 458900 |
| 2021-09-02 | 19.49 | $19.29 | 279940 |
| 2021-09-01 | 19.50 | $19.50 | 401900 |
| 2021-08-31 | 19.48 | $19.78 | 543437 |
| 2021-08-30 | 19.43 | $19.63 | 464723 |
| 2021-08-27 | 19.39 | $19.90 | 468127 |
| 2021-08-26 | 19.31 | $19.41 | 364800 |
| 2021-08-25 | 19.28 | $19.74 | 471800 |
| 2021-08-24 | 19.21 | $19.49 | 222610 |
| 2021-08-23 | 19.16 | $19.52 | 399500 |
| 2021-08-20 | 19.10 | $19.54 | 469200 |
| 2021-08-19 | 19.03 | $19.04 | 581541 |
| 2021-08-18 | 19.00 | $19.07 | 709613 |
| 2021-08-17 | 18.98 | $19.06 | 463200 |
| 2021-08-16 | 18.95 | $19.49 | 734502 |
| 2021-08-13 | 18.87 | $19.35 | 321714 |
| 2021-08-12 | 18.81 | $19.55 | 395000 |
| 2021-08-11 | 18.72 | $19.58 | 496700 |
| 2021-08-10 | 18.64 | $19.32 | 373241 |
| 2021-08-09 | 18.57 | $19.00 | 365400 |
| 2021-08-06 | 18.54 | $19.17 | 455600 |
| 2021-08-05 | 18.50 | $18.71 | 386515 |
| 2021-08-04 | 18.50 | $18.13 | 455638 |
| 2021-08-03 | 18.56 | $18.28 | 573540 |
| 2021-08-02 | 18.61 | $18.12 | 649200 |
| 2021-07-30 | 18.69 | $18.25 | 859213 |
| 2021-07-29 | 18.77 | $18.90 | 608426 |
| 2021-07-28 | 18.79 | $18.50 | 523400 |
| 2021-07-27 | 18.87 | $18.19 | 280604 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.04
2026-07-24
Close Price
$22.92
Vol: 4.6M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.66
Average
17.07
Maximum
23.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.04 | $22.92 | 4.6M |
| 2026-07-23 | 22.99 | $22.62 | 2.5M |
| 2026-07-22 | 23.00 | $22.58 | 1.7M |
| 2026-07-21 | 23.01 | $22.94 | 1.7M |
| 2026-07-20 | 22.94 | $22.65 | 2.5M |
| 2026-07-17 | 22.92 | $23.00 | 2.4M |
| 2026-07-16 | 22.82 | $23.46 | 2.8M |
| 2026-07-15 | 22.60 | $22.68 | 1.7M |
| 2026-07-14 | 22.50 | $22.44 | 2.4M |
| 2026-07-13 | 22.44 | $22.27 | 1.6M |
| 2026-07-10 | 22.40 | $22.31 | 1.4M |
| 2026-07-09 | 22.34 | $22.18 | 2.7M |
| 2026-07-08 | 22.29 | $21.66 | 3.8M |
| 2026-07-07 | 22.34 | $22.52 | 2.5M |
| 2026-07-06 | 22.21 | $22.71 | 2.0M |
| 2026-07-02 | 22.02 | $22.36 | 2.3M |
| 2026-07-01 | 21.87 | $22.63 | 2.1M |
| 2026-06-30 | 21.63 | $22.24 | 2.9M |
| 2026-06-29 | 21.44 | $22.07 | 2.2M |
| 2026-06-26 | 21.24 | $22.09 | 7.1M |
| 2026-06-25 | 21.01 | $21.85 | 2.2M |
| 2026-06-24 | 20.79 | $21.43 | 3.4M |
| 2026-06-23 | 20.61 | $20.98 | 2.7M |
| 2026-06-22 | 20.51 | $20.74 | 4.4M |
| 2026-06-18 | 20.43 | $20.60 | 38.0M |
| 2026-06-17 | 20.37 | $20.15 | 4.3M |
| 2026-06-16 | 20.40 | $20.55 | 4.0M |
| 2026-06-15 | 20.35 | $20.42 | 5.0M |
| 2026-06-12 | 20.31 | $20.75 | 3.7M |
| 2026-06-11 | 20.19 | $20.73 | 2.9M |
| 2026-06-10 | 20.06 | $20.46 | 4.1M |
| 2026-06-09 | 19.97 | $20.59 | 3.1M |
| 2026-06-08 | 19.84 | $20.46 | 5.4M |
| 2026-06-05 | 19.70 | $19.85 | 1.9M |
| 2026-06-04 | 19.68 | $20.09 | 2.5M |
| 2026-06-03 | 19.61 | $19.29 | 2.1M |
| 2026-06-02 | 19.69 | $19.78 | 2.0M |
| 2026-06-01 | 19.68 | $19.46 | 2.5M |
| 2026-05-29 | 19.73 | $19.73 | 2.1M |
| 2026-05-28 | 19.74 | $19.82 | 1.5M |
| 2026-05-27 | 19.74 | $19.96 | 1.0M |
| 2026-05-26 | 19.70 | $20.21 | 1.5M |
| 2026-05-22 | 19.61 | $19.85 | 1.2M |
| 2026-05-21 | 19.57 | $19.85 | 1.4M |
| 2026-05-20 | 19.54 | $19.84 | 2.2M |
| 2026-05-19 | 19.50 | $19.22 | 1.7M |
| 2026-05-18 | 19.58 | $19.31 | 1.3M |
| 2026-05-15 | 19.66 | $19.19 | 1.5M |
| 2026-05-14 | 19.78 | $19.44 | 1.3M |
| 2026-05-13 | 19.87 | $19.34 | 1.4M |
| 2026-05-12 | 20.00 | $19.49 | 1.7M |
| 2026-05-11 | 20.11 | $19.65 | 1.6M |
| 2026-05-08 | 20.21 | $20.06 | 1.1M |
| 2026-05-07 | 20.23 | $19.96 | 1.8M |
| 2026-05-06 | 20.28 | $20.26 | 2.2M |
| 2026-05-05 | 20.28 | $20.26 | 1.4M |
| 2026-05-04 | 20.27 | $19.92 | 1.3M |
| 2026-05-01 | 20.34 | $20.26 | 1.5M |
| 2026-04-30 | 20.34 | $20.23 | 2.5M |
| 2026-04-29 | 20.35 | $19.89 | 2.2M |
| 2026-04-28 | 20.43 | $20.14 | 2.1M |
| 2026-04-27 | 20.47 | $19.95 | 4.5M |
| 2026-04-24 | 20.56 | $19.90 | 7.3M |
| 2026-04-23 | 20.67 | $20.51 | 2.1M |
| 2026-04-22 | 20.66 | $20.25 | 1.5M |
| 2026-04-21 | 20.71 | $20.39 | 2.1M |
| 2026-04-20 | 20.73 | $20.97 | 4.6M |
| 2026-04-17 | 20.64 | $21.05 | 3.2M |
| 2026-04-16 | 20.51 | $20.73 | 2.1M |
| 2026-04-15 | 20.42 | $20.68 | 1.3M |
| 2026-04-14 | 20.33 | $20.67 | 2.1M |
| 2026-04-13 | 20.22 | $20.75 | 1.6M |
| 2026-04-10 | 20.08 | $20.83 | 960700 |
| 2026-04-09 | 19.90 | $20.96 | 2.7M |
| 2026-04-08 | 19.66 | $20.70 | 2.3M |
| 2026-04-07 | 19.44 | $19.95 | 1.7M |
| 2026-04-06 | 19.34 | $20.03 | 1.1M |
| 2026-04-02 | 19.21 | $19.85 | 1.3M |
| 2026-04-01 | 19.09 | $19.78 | 1.5M |
| 2026-03-31 | 18.97 | $19.56 | 2.3M |
| 2026-03-30 | 18.88 | $19.16 | 1.3M |
| 2026-03-27 | 18.87 | $19.01 | 1.4M |
| 2026-03-26 | 18.88 | $19.38 | 1.9M |
| 2026-03-25 | 18.82 | $19.38 | 2.0M |
| 2026-03-24 | 18.76 | $19.14 | 1.9M |
| 2026-03-23 | 18.73 | $19.05 | 3.2M |
| 2026-03-20 | 18.73 | $18.72 | 4.0M |
| 2026-03-19 | 18.80 | $18.82 | 1.5M |
| 2026-03-18 | 18.86 | $18.54 | 1.4M |
| 2026-03-17 | 18.99 | $18.83 | 1.6M |
| 2026-03-16 | 19.09 | $18.97 | 1.1M |
| 2026-03-13 | 19.17 | $18.79 | 1.0M |
| 2026-03-12 | 19.31 | $18.86 | 1.6M |
| 2026-03-11 | 19.46 | $18.97 | 1.4M |
| 2026-03-10 | 19.62 | $19.24 | 2.8M |
| 2026-03-09 | 19.74 | $18.98 | 2.3M |
| 2026-03-06 | 19.94 | $18.99 | 1.9M |
| 2026-03-05 | 20.17 | $19.42 | 2.2M |
| 2026-03-04 | 20.35 | $19.55 | 2.5M |
| 2026-03-03 | 20.54 | $19.45 | 2.2M |
| 2026-03-02 | 20.77 | $19.72 | 3.1M |
| 2026-02-27 | 20.98 | $19.56 | 3.1M |
| 2026-02-26 | 21.26 | $20.73 | 1.9M |
| 2026-02-25 | 21.34 | $20.82 | 2.6M |
| 2026-02-24 | 21.41 | $20.43 | 2.1M |
| 2026-02-23 | 21.57 | $20.46 | 2.0M |
| 2026-02-20 | 21.74 | $21.42 | 1.4M |
| 2026-02-19 | 21.74 | $21.11 | 2.8M |
| 2026-02-18 | 21.80 | $21.36 | 2.0M |
| 2026-02-17 | 21.81 | $21.60 | 1.8M |
| 2026-02-13 | 21.77 | $21.61 | 1.4M |
| 2026-02-12 | 21.71 | $21.42 | 1.6M |
| 2026-02-11 | 21.68 | $21.52 | 1.3M |
| 2026-02-10 | 21.63 | $21.57 | 1.4M |
| 2026-02-09 | 21.54 | $21.97 | 1.2M |
| 2026-02-06 | 21.36 | $21.89 | 2.0M |
| 2026-02-05 | 21.16 | $21.45 | 2.8M |
| 2026-02-04 | 21.01 | $21.79 | 3.0M |
| 2026-02-03 | 20.77 | $21.93 | 4.9M |
| 2026-02-02 | 20.45 | $21.20 | 3.9M |
| 2026-01-30 | 20.23 | $20.49 | 2.4M |
| 2026-01-29 | 20.12 | $20.41 | 2.2M |
| 2026-01-28 | 20.01 | $19.93 | 1.8M |
| 2026-01-27 | 19.99 | $20.27 | 1.7M |
| 2026-01-26 | 19.88 | $20.12 | 2.9M |
| 2026-01-23 | 19.79 | $20.05 | 3.1M |
| 2026-01-22 | 19.69 | $20.36 | 2.6M |
| 2026-01-21 | 19.51 | $20.27 | 3.0M |
| 2026-01-20 | 19.32 | $19.16 | 1.6M |
| 2026-01-16 | 19.34 | $19.37 | 1.8M |
| 2026-01-15 | 19.31 | $19.56 | 1.5M |
| 2026-01-14 | 19.23 | $19.04 | 1.4M |
| 2026-01-13 | 19.25 | $19.08 | 1.6M |
| 2026-01-12 | 19.26 | $19.30 | 1.5M |
| 2026-01-09 | 19.23 | $19.44 | 1.7M |
| 2026-01-08 | 19.16 | $19.43 | 1.9M |
| 2026-01-07 | 19.08 | $19.38 | 1.5M |
| 2026-01-06 | 19.00 | $19.41 | 1.9M |
| 2026-01-05 | 18.90 | $19.13 | 2.1M |
| 2026-01-02 | 18.84 | $18.54 | 1.6M |
| 2025-12-31 | 18.90 | $18.43 | 1.6M |
| 2025-12-30 | 18.98 | $18.53 | 1.2M |
| 2025-12-29 | 19.06 | $18.65 | 863100 |
| 2025-12-26 | 19.12 | $18.82 | 1.1M |
| 2025-12-24 | 19.16 | $18.77 | 757234 |
| 2025-12-23 | 19.22 | $18.75 | 2.1M |
| 2025-12-22 | 19.28 | $18.75 | 1.4M |
| 2025-12-19 | 19.35 | $18.79 | 6.1M |
| 2025-12-18 | 19.42 | $19.00 | 2.2M |
| 2025-12-17 | 19.46 | $18.97 | 1.7M |
| 2025-12-16 | 19.51 | $19.14 | 2.9M |
| 2025-12-15 | 19.53 | $19.48 | 1.7M |
| 2025-12-12 | 19.47 | $19.65 | 1.9M |
| 2025-12-11 | 19.37 | $19.73 | 1.6M |
| 2025-12-10 | 19.23 | $19.86 | 2.5M |
| 2025-12-09 | 19.03 | $19.32 | 2.2M |
| 2025-12-08 | 18.92 | $19.37 | 2.7M |
| 2025-12-05 | 18.77 | $19.05 | 2.3M |
| 2025-12-04 | 18.67 | $18.91 | 1.8M |
| 2025-12-03 | 18.58 | $18.82 | 2.5M |
| 2025-12-02 | 18.49 | $18.57 | 2.3M |
| 2025-12-01 | 18.44 | $18.99 | 1.9M |
| 2025-11-28 | 18.29 | $18.83 | 1.2M |
| 2025-11-26 | 18.14 | $19.04 | 3.6M |
| 2025-11-25 | 17.93 | $19.21 | 5.1M |
| 2025-11-24 | 17.64 | $18.31 | 1.6M |
| 2025-11-21 | 17.51 | $18.21 | 1.7M |
| 2025-11-20 | 17.37 | $17.44 | 1.8M |
| 2025-11-19 | 17.37 | $17.46 | 1.4M |
| 2025-11-18 | 17.36 | $17.39 | 1.8M |
| 2025-11-17 | 17.37 | $17.15 | 2.0M |
| 2025-11-14 | 17.44 | $17.62 | 1.6M |
| 2025-11-13 | 17.42 | $17.42 | 1.5M |
| 2025-11-12 | 17.43 | $17.71 | 1.4M |
| 2025-11-11 | 17.39 | $17.50 | 2.6M |
| 2025-11-10 | 17.39 | $17.40 | 2.3M |
| 2025-11-07 | 17.41 | $17.55 | 3.4M |
| 2025-11-06 | 17.40 | $17.50 | 3.6M |
| 2025-11-05 | 17.41 | $17.22 | 3.1M |
| 2025-11-04 | 17.47 | $16.94 | 6.0M |
| 2025-11-03 | 17.60 | $17.28 | 3.7M |
| 2025-10-31 | 17.69 | $17.53 | 3.8M |
| 2025-10-30 | 17.74 | $17.41 | 3.3M |
| 2025-10-29 | 17.81 | $16.73 | 3.7M |
| 2025-10-28 | 18.05 | $17.19 | 6.0M |
| 2025-10-27 | 18.23 | $17.23 | 4.2M |
| 2025-10-24 | 18.42 | $17.66 | 7.9M |
| 2025-10-23 | 18.56 | $18.36 | 2.7M |
| 2025-10-22 | 18.57 | $18.39 | 2.7M |
| 2025-10-21 | 18.57 | $18.59 | 2.9M |
| 2025-10-20 | 18.53 | $18.66 | 4.4M |
| 2025-10-17 | 18.47 | $18.17 | 5.4M |
| 2025-10-16 | 18.49 | $17.22 | 4.7M |
| 2025-10-15 | 18.72 | $18.75 | 3.8M |
| 2025-10-14 | 18.66 | $18.86 | 4.5M |
| 2025-10-13 | 18.56 | $18.22 | 6.2M |
| 2025-10-10 | 18.59 | $17.82 | 4.6M |
| 2025-10-09 | 18.69 | $18.59 | 4.9M |
| 2025-10-08 | 18.65 | $18.65 | 4.0M |
| 2025-10-07 | 18.59 | $18.73 | 4.6M |
| 2025-10-06 | 18.49 | $18.68 | 5.8M |
| 2025-10-03 | 18.39 | $18.23 | 1.8M |
| 2025-10-02 | 18.37 | $18.26 | 1.6M |
| 2025-10-01 | 18.33 | $18.25 | 2.2M |
| 2025-09-30 | 18.28 | $18.15 | 1.6M |
| 2025-09-29 | 18.24 | $18.16 | 1.7M |
| 2025-09-26 | 18.19 | $18.34 | 1.3M |
| 2025-09-25 | 18.10 | $18.20 | 2.0M |
| 2025-09-24 | 18.01 | $17.93 | 1.4M |
| 2025-09-23 | 17.96 | $18.00 | 1.5M |
| 2025-09-22 | 17.89 | $18.06 | 2.4M |
| 2025-09-19 | 17.79 | $18.04 | 7.2M |
| 2025-09-18 | 17.67 | $18.15 | 1.6M |
| 2025-09-17 | 17.51 | $17.55 | 2.2M |
| 2025-09-16 | 17.45 | $17.40 | 2.9M |
| 2025-09-15 | 17.41 | $17.32 | 1.6M |
| 2025-09-12 | 17.37 | $17.39 | 1.8M |
| 2025-09-11 | 17.31 | $17.41 | 2.3M |
| 2025-09-10 | 17.24 | $16.95 | 805000 |
| 2025-09-09 | 17.24 | $17.12 | 1.0M |
| 2025-09-08 | 17.21 | $17.42 | 1.2M |
| 2025-09-05 | 17.11 | $17.30 | 1.4M |
| 2025-09-04 | 17.01 | $17.35 | 1.3M |
| 2025-09-03 | 16.88 | $17.02 | 1.0M |
| 2025-09-02 | 16.80 | $17.13 | 1.5M |
| 2025-08-29 | 16.69 | $17.11 | 2.5M |
| 2025-08-28 | 16.55 | $16.99 | 1.1M |
| 2025-08-27 | 16.42 | $17.11 | 1.8M |
| 2025-08-26 | 16.24 | $16.66 | 1.4M |
| 2025-08-25 | 16.12 | $16.55 | 886602 |
| 2025-08-22 | 16.01 | $16.80 | 1.9M |
| 2025-08-21 | 15.82 | $15.85 | 816629 |
| 2025-08-20 | 15.80 | $15.91 | 858251 |
| 2025-08-19 | 15.77 | $15.91 | 956833 |
| 2025-08-18 | 15.73 | $15.87 | 1.4M |
| 2025-08-15 | 15.70 | $15.77 | 1.5M |
| 2025-08-14 | 15.68 | $16.09 | 1.0M |
| 2025-08-13 | 15.59 | $16.21 | 1.0M |
| 2025-08-12 | 15.46 | $15.88 | 1.8M |
| 2025-08-11 | 15.37 | $15.26 | 700525 |
| 2025-08-08 | 15.41 | $15.24 | 898501 |
| 2025-08-07 | 15.45 | $15.03 | 1.3M |
| 2025-08-06 | 15.55 | $15.14 | 1.2M |
| 2025-08-05 | 15.64 | $15.31 | 1.7M |
| 2025-08-04 | 15.71 | $15.25 | 847546 |
| 2025-08-01 | 15.80 | $15.03 | 1.7M |
| 2025-07-31 | 15.95 | $15.45 | 1.9M |
| 2025-07-30 | 16.04 | $15.68 | 1.5M |
| 2025-07-29 | 16.09 | $15.74 | 1.4M |
| 2025-07-28 | 16.14 | $16.12 | 1.5M |
| 2025-07-25 | 16.11 | $15.96 | 3.4M |
| 2025-07-24 | 16.11 | $15.77 | 2.8M |
| 2025-07-23 | 16.15 | $16.20 | 1.5M |
| 2025-07-22 | 16.10 | $16.19 | 2.0M |
| 2025-07-21 | 16.04 | $16.17 | 2.1M |
| 2025-07-18 | 15.98 | $16.02 | 1.4M |
| 2025-07-17 | 15.94 | $15.97 | 1.3M |
| 2025-07-16 | 15.90 | $15.69 | 1.2M |
| 2025-07-15 | 15.91 | $15.61 | 1.9M |
| 2025-07-14 | 15.93 | $16.19 | 1.0M |
| 2025-07-11 | 15.84 | $15.88 | 881629 |
| 2025-07-10 | 15.79 | $16.15 | 1.1M |
| 2025-07-09 | 15.68 | $16.04 | 864715 |
| 2025-07-08 | 15.58 | $16.00 | 1.2M |
| 2025-07-07 | 15.46 | $15.83 | 1.0M |
| 2025-07-03 | 15.36 | $16.12 | 805807 |
| 2025-07-02 | 15.18 | $15.92 | 1.6M |
| 2025-07-01 | 15.01 | $15.66 | 2.6M |
| 2025-06-30 | 14.87 | $15.27 | 1.9M |
| 2025-06-27 | 14.79 | $15.21 | 3.1M |
| 2025-06-26 | 14.71 | $15.23 | 1.8M |
| 2025-06-25 | 14.62 | $14.84 | 2.0M |
| 2025-06-24 | 14.59 | $14.89 | 2.0M |
| 2025-06-23 | 14.55 | $14.66 | 1.8M |
| 2025-06-20 | 14.55 | $14.32 | 3.9M |
| 2025-06-18 | 14.63 | $14.32 | 1.4M |
| 2025-06-17 | 14.72 | $14.18 | 2.7M |
| 2025-06-16 | 14.85 | $14.56 | 2.1M |
| 2025-06-13 | 14.93 | $14.62 | 1.3M |
| 2025-06-12 | 15.00 | $15.13 | 960448 |
| 2025-06-11 | 14.98 | $15.24 | 1.1M |
| 2025-06-10 | 14.94 | $15.38 | 1.5M |
| 2025-06-09 | 14.86 | $15.12 | 1.2M |
| 2025-06-06 | 14.82 | $14.93 | 1.4M |
| 2025-06-05 | 14.82 | $14.56 | 1.3M |
| 2025-06-04 | 14.89 | $14.63 | 1.9M |
| 2025-06-03 | 14.97 | $14.96 | 1.6M |
| 2025-06-02 | 14.99 | $14.75 | 1.4M |
| 2025-05-30 | 15.05 | $15.00 | 2.1M |
| 2025-05-29 | 15.07 | $15.03 | 1.2M |
| 2025-05-28 | 15.10 | $14.94 | 1.2M |
| 2025-05-27 | 15.14 | $15.07 | 1.1M |
| 2025-05-23 | 15.16 | $14.78 | 728896 |
| 2025-05-22 | 15.25 | $14.88 | 824200 |
| 2025-05-21 | 15.34 | $14.91 | 1.3M |
| 2025-05-20 | 15.43 | $15.57 | 991216 |
| 2025-05-19 | 15.39 | $15.58 | 867117 |
| 2025-05-16 | 15.35 | $15.59 | 1000000 |
| 2025-05-15 | 15.30 | $15.60 | 794400 |
| 2025-05-14 | 15.24 | $15.63 | 1.2M |
| 2025-05-13 | 15.17 | $15.70 | 1.3M |
| 2025-05-12 | 15.06 | $15.66 | 1.8M |
| 2025-05-09 | 14.95 | $15.21 | 1.2M |
| 2025-05-08 | 14.92 | $15.30 | 1.4M |
| 2025-05-07 | 14.87 | $15.04 | 1.2M |
| 2025-05-06 | 14.86 | $15.09 | 1.1M |
| 2025-05-05 | 14.84 | $15.27 | 1.2M |
| 2025-05-02 | 14.78 | $15.33 | 1.4M |
| 2025-05-01 | 14.71 | $14.95 | 1.5M |
| 2025-04-30 | 14.70 | $14.92 | 1.9M |
| 2025-04-29 | 14.70 | $14.97 | 2.5M |
| 2025-04-28 | 14.70 | $14.85 | 2.2M |
| 2025-04-25 | 14.72 | $14.77 | 4.1M |
| 2025-04-24 | 14.76 | $15.79 | 1.2M |
| 2025-04-23 | 14.60 | $15.48 | 953909 |
| 2025-04-22 | 14.48 | $15.11 | 848800 |
| 2025-04-21 | 14.42 | $14.61 | 1.1M |
| 2025-04-17 | 14.47 | $14.73 | 1.1M |
| 2025-04-16 | 14.50 | $14.72 | 933315 |
| 2025-04-15 | 14.54 | $14.71 | 1.0M |
| 2025-04-14 | 14.59 | $14.46 | 1.1M |
| 2025-04-11 | 14.71 | $14.26 | 1.4M |
| 2025-04-10 | 14.90 | $14.27 | 1.5M |
| 2025-04-09 | 15.12 | $15.20 | 2.0M |
| 2025-04-08 | 15.18 | $14.27 | 1.5M |
| 2025-04-07 | 15.45 | $14.54 | 1.9M |
| 2025-04-04 | 15.71 | $14.49 | 2.0M |
| 2025-04-03 | 16.03 | $14.92 | 1.6M |
| 2025-04-02 | 16.31 | $16.50 | 968962 |
| 2025-04-01 | 16.31 | $16.42 | 1.3M |
| 2025-03-31 | 16.32 | $16.40 | 1.1M |
| 2025-03-28 | 16.34 | $16.32 | 985400 |
| 2025-03-27 | 16.38 | $16.75 | 857214 |
| 2025-03-26 | 16.34 | $16.76 | 700200 |
| 2025-03-25 | 16.29 | $16.76 | 827306 |
| 2025-03-24 | 16.24 | $16.94 | 1.1M |
| 2025-03-21 | 16.15 | $16.59 | 6.7M |
| 2025-03-20 | 16.11 | $16.45 | 978200 |
| 2025-03-19 | 16.11 | $16.58 | 1.2M |
| 2025-03-18 | 16.08 | $16.38 | 1.1M |
| 2025-03-17 | 16.09 | $16.41 | 1.7M |
| 2025-03-14 | 16.10 | $16.27 | 1.3M |
| 2025-03-13 | 16.14 | $15.79 | 1.5M |
| 2025-03-12 | 16.30 | $15.68 | 1.5M |
| 2025-03-11 | 16.50 | $15.44 | 1.9M |
| 2025-03-10 | 16.80 | $15.29 | 1.5M |
| 2025-03-07 | 17.18 | $16.22 | 1.3M |
| 2025-03-06 | 17.42 | $16.58 | 1.2M |
| 2025-03-05 | 17.63 | $16.91 | 1.1M |
| 2025-03-04 | 17.81 | $17.05 | 1.1M |
| 2025-03-03 | 17.98 | $17.73 | 979500 |
| 2025-02-28 | 18.04 | $17.89 | 1.1M |
| 2025-02-27 | 18.08 | $17.67 | 772116 |
| 2025-02-26 | 18.17 | $17.61 | 1.1M |
| 2025-02-25 | 18.28 | $17.67 | 981825 |
| 2025-02-24 | 18.40 | $17.51 | 880315 |
| 2025-02-21 | 18.57 | $17.74 | 1.3M |
| 2025-02-20 | 18.72 | $18.29 | 804848 |
| 2025-02-19 | 18.78 | $18.62 | 1.1M |
| 2025-02-18 | 18.78 | $18.79 | 1.1M |
| 2025-02-14 | 18.73 | $18.64 | 914800 |
| 2025-02-13 | 18.71 | $18.47 | 914138 |
| 2025-02-12 | 18.72 | $18.39 | 836500 |
| 2025-02-11 | 18.75 | $18.89 | 774000 |
| 2025-02-10 | 18.67 | $18.74 | 774019 |
| 2025-02-07 | 18.61 | $18.84 | 720800 |
| 2025-02-06 | 18.51 | $19.15 | 597923 |
| 2025-02-05 | 18.34 | $18.97 | 891017 |
| 2025-02-04 | 18.17 | $18.62 | 884500 |
| 2025-02-03 | 18.04 | $18.07 | 871727 |
| 2025-01-31 | 18.01 | $18.36 | 1.1M |
| 2025-01-30 | 17.92 | $18.45 | 1.5M |
| 2025-01-29 | 17.78 | $18.15 | 965803 |
| 2025-01-28 | 17.69 | $18.13 | 815239 |
| 2025-01-27 | 17.59 | $18.33 | 1.6M |
| 2025-01-24 | 17.43 | $17.85 | 1.4M |
| 2025-01-23 | 17.34 | $17.60 | 2.1M |
| 2025-01-22 | 17.30 | $17.54 | 966733 |
| 2025-01-21 | 17.26 | $17.70 | 912707 |
| 2025-01-17 | 17.18 | $17.50 | 944645 |
| 2025-01-16 | 17.13 | $17.49 | 990840 |
| 2025-01-15 | 17.08 | $17.69 | 828100 |
| 2025-01-14 | 16.97 | $17.34 | 766200 |
| 2025-01-13 | 16.93 | $16.69 | 972100 |
| 2025-01-10 | 17.01 | $16.60 | 983500 |
| 2025-01-08 | 17.14 | $17.15 | 600534 |
| 2025-01-07 | 17.16 | $17.10 | 867500 |
| 2025-01-06 | 17.20 | $17.29 | 715231 |
| 2025-01-03 | 17.22 | $17.21 | 686947 |
| 2025-01-02 | 17.25 | $16.95 | 778722 |
| 2024-12-31 | 17.34 | $17.25 | 752700 |
| 2024-12-30 | 17.38 | $17.25 | 611900 |
| 2024-12-27 | 17.44 | $17.24 | 823100 |
| 2024-12-26 | 17.50 | $17.48 | 526008 |
| 2024-12-24 | 17.53 | $17.33 | 239607 |
| 2024-12-23 | 17.59 | $17.22 | 890441 |
| 2024-12-20 | 17.69 | $17.26 | 3.0M |
| 2024-12-19 | 17.80 | $16.79 | 1.1M |
| 2024-12-18 | 18.02 | $16.91 | 1.7M |
| 2024-12-17 | 18.26 | $17.79 | 1.3M |
| 2024-12-16 | 18.34 | $18.49 | 1.5M |
| 2024-12-13 | 18.29 | $17.95 | 909744 |
| 2024-12-12 | 18.35 | $17.99 | 857500 |
| 2024-12-11 | 18.40 | $18.15 | 919600 |
| 2024-12-10 | 18.43 | $17.91 | 588408 |
| 2024-12-09 | 18.51 | $17.90 | 687531 |
| 2024-12-06 | 18.61 | $18.17 | 537109 |
| 2024-12-05 | 18.66 | $18.08 | 853100 |
| 2024-12-04 | 18.74 | $18.19 | 747600 |
| 2024-12-03 | 18.81 | $18.07 | 570800 |
| 2024-12-02 | 18.90 | $18.57 | 771700 |
| 2024-11-29 | 18.91 | $18.64 | 422100 |
| 2024-11-27 | 18.90 | $18.68 | 671815 |
| 2024-11-26 | 18.87 | $18.76 | 699333 |
| 2024-11-25 | 18.82 | $19.03 | 1.2M |
| 2024-11-22 | 18.70 | $18.83 | 1.1M |
| 2024-11-21 | 18.60 | $18.53 | 531746 |
| 2024-11-20 | 18.54 | $18.37 | 716100 |
| 2024-11-19 | 18.50 | $18.38 | 559700 |
| 2024-11-18 | 18.46 | $18.52 | 914942 |
| 2024-11-15 | 18.37 | $18.45 | 608200 |
| 2024-11-14 | 18.28 | $18.56 | 653700 |
| 2024-11-13 | 18.14 | $18.59 | 670358 |
| 2024-11-12 | 17.98 | $18.82 | 1.3M |
| 2024-11-11 | 17.73 | $18.86 | 1.1M |
| 2024-11-08 | 17.44 | $18.28 | 975500 |
| 2024-11-07 | 17.22 | $18.19 | 1.4M |
| 2024-11-06 | 16.98 | $18.79 | 3.6M |
| 2024-11-05 | 16.57 | $16.57 | 804200 |
| 2024-11-04 | 16.57 | $16.34 | 727800 |
| 2024-11-01 | 16.61 | $16.32 | 666500 |
| 2024-10-31 | 16.67 | $16.33 | 710800 |
| 2024-10-30 | 16.73 | $16.63 | 796200 |
| 2024-10-29 | 16.73 | $16.81 | 1.4M |
| 2024-10-28 | 16.70 | $16.70 | 1.3M |
| 2024-10-25 | 16.69 | $15.92 | 1.5M |
| 2024-10-24 | 16.84 | $16.72 | 829547 |
| 2024-10-23 | 16.84 | $16.68 | 529741 |
| 2024-10-22 | 16.85 | $16.60 | 570500 |
| 2024-10-21 | 16.88 | $16.48 | 773006 |
| 2024-10-18 | 16.93 | $17.28 | 1.0M |
| 2024-10-17 | 16.83 | $17.48 | 1.1M |
| 2024-10-16 | 16.66 | $17.24 | 1.3M |
| 2024-10-15 | 16.52 | $16.90 | 1.2M |
| 2024-10-14 | 16.43 | $16.87 | 1.5M |
| 2024-10-11 | 16.32 | $16.75 | 644403 |
| 2024-10-10 | 16.23 | $16.36 | 1.0M |
| 2024-10-09 | 16.20 | $16.22 | 618619 |
| 2024-10-08 | 16.19 | $16.10 | 642123 |
| 2024-10-07 | 16.21 | $16.14 | 554923 |
| 2024-10-04 | 16.22 | $16.19 | 772200 |
| 2024-10-03 | 16.23 | $16.00 | 725435 |
| 2024-10-02 | 16.28 | $15.89 | 712539 |
| 2024-10-01 | 16.36 | $15.83 | 1.1M |
| 2024-09-30 | 16.46 | $16.39 | 669317 |
| 2024-09-27 | 16.46 | $16.11 | 551840 |
| 2024-09-26 | 16.52 | $16.11 | 817900 |
| 2024-09-25 | 16.58 | $15.95 | 761900 |
| 2024-09-24 | 16.69 | $16.24 | 724738 |
| 2024-09-23 | 16.76 | $16.61 | 654300 |
| 2024-09-20 | 16.75 | $16.90 | 3.6M |
| 2024-09-19 | 16.68 | $17.09 | 1.6M |
| 2024-09-18 | 16.56 | $16.74 | 1.3M |
| 2024-09-17 | 16.49 | $16.64 | 987300 |
| 2024-09-16 | 16.43 | $16.64 | 904800 |
| 2024-09-13 | 16.36 | $16.27 | 725007 |
| 2024-09-12 | 16.36 | $15.89 | 879306 |
| 2024-09-11 | 16.43 | $15.82 | 679128 |
| 2024-09-10 | 16.53 | $16.06 | 743800 |
| 2024-09-09 | 16.59 | $16.12 | 1.0M |
| 2024-09-06 | 16.64 | $16.15 | 909717 |
| 2024-09-05 | 16.70 | $16.53 | 950300 |
| 2024-09-04 | 16.68 | $16.65 | 1.0M |
| 2024-09-03 | 16.63 | $16.73 | 1.3M |
| 2024-08-30 | 16.55 | $16.97 | 885400 |
| 2024-08-29 | 16.41 | $16.79 | 1.0M |
| 2024-08-28 | 16.28 | $16.75 | 634400 |
| 2024-08-27 | 16.14 | $16.59 | 928600 |
| 2024-08-26 | 16.00 | $16.73 | 1.3M |
| 2024-08-23 | 15.81 | $16.64 | 1.1M |
| 2024-08-22 | 15.61 | $15.73 | 733840 |
| 2024-08-21 | 15.57 | $15.67 | 847437 |
| 2024-08-20 | 15.53 | $15.51 | 899513 |
| 2024-08-19 | 15.52 | $15.87 | 946900 |
| 2024-08-16 | 15.43 | $15.64 | 680500 |
| 2024-08-15 | 15.37 | $15.34 | 793511 |
| 2024-08-14 | 15.36 | $14.98 | 687038 |
| 2024-08-13 | 15.44 | $15.06 | 979914 |
| 2024-08-12 | 15.50 | $14.79 | 1.0M |
| 2024-08-09 | 15.63 | $14.95 | 813135 |
| 2024-08-08 | 15.75 | $15.06 | 908112 |
| 2024-08-07 | 15.86 | $14.81 | 1.5M |
| 2024-08-06 | 16.04 | $14.99 | 1.6M |
| 2024-08-05 | 16.20 | $14.80 | 2.4M |
| 2024-08-02 | 16.43 | $15.10 | 1.8M |
| 2024-08-01 | 16.63 | $15.66 | 1.5M |
| 2024-07-31 | 16.74 | $16.64 | 2.0M |
| 2024-07-30 | 16.66 | $16.57 | 1.4M |
| 2024-07-29 | 16.57 | $16.56 | 1.7M |
| 2024-07-26 | 16.46 | $16.88 | 3.5M |
| 2024-07-25 | 16.26 | $16.32 | 2.1M |
| 2024-07-24 | 16.15 | $16.10 | 1.8M |
| 2024-07-23 | 16.06 | $16.57 | 1.5M |
| 2024-07-22 | 15.84 | $16.27 | 1.5M |
| 2024-07-19 | 15.66 | $16.23 | 2.0M |
| 2024-07-18 | 15.44 | $16.32 | 2.3M |
| 2024-07-17 | 15.17 | $16.46 | 2.2M |
| 2024-07-16 | 14.82 | $16.14 | 2.4M |
| 2024-07-15 | 14.48 | $15.40 | 1.7M |
| 2024-07-12 | 14.24 | $14.87 | 4.0M |
| 2024-07-11 | 14.07 | $14.90 | 1.8M |
| 2024-07-10 | 13.87 | $14.38 | 1.2M |
| 2024-07-09 | 13.74 | $13.92 | 758900 |
| 2024-07-08 | 13.68 | $13.70 | 571800 |
| 2024-07-05 | 13.66 | $13.69 | 530800 |
| 2024-07-03 | 13.64 | $13.96 | 570619 |
| 2024-07-02 | 13.56 | $14.17 | 599442 |
| 2024-07-01 | 13.43 | $13.81 | 698723 |
| 2024-06-28 | 13.34 | $13.98 | 2.6M |
| 2024-06-27 | 13.21 | $13.52 | 641145 |
| 2024-06-26 | 13.15 | $13.26 | 496700 |
| 2024-06-25 | 13.14 | $13.17 | 649825 |
| 2024-06-24 | 13.14 | $13.34 | 782900 |
| 2024-06-21 | 13.11 | $13.00 | 2.0M |
| 2024-06-20 | 13.15 | $13.09 | 553136 |
| 2024-06-18 | 13.18 | $13.22 | 824711 |
| 2024-06-17 | 13.19 | $13.23 | 925005 |
| 2024-06-14 | 13.19 | $13.11 | 733300 |
| 2024-06-13 | 13.22 | $13.17 | 545800 |
| 2024-06-12 | 13.25 | $13.24 | 960444 |
| 2024-06-11 | 13.26 | $12.87 | 621200 |
| 2024-06-10 | 13.35 | $12.85 | 715713 |
| 2024-06-07 | 13.47 | $13.06 | 572500 |
| 2024-06-06 | 13.56 | $13.27 | 418547 |
| 2024-06-05 | 13.62 | $13.27 | 487462 |
| 2024-06-04 | 13.68 | $13.29 | 616732 |
| 2024-06-03 | 13.76 | $13.59 | 816726 |
| 2024-05-31 | 13.78 | $13.70 | 824744 |
| 2024-05-30 | 13.78 | $13.52 | 529900 |
| 2024-05-29 | 13.82 | $13.27 | 814928 |
| 2024-05-28 | 13.92 | $13.41 | 700000 |
| 2024-05-24 | 14.00 | $13.57 | 333200 |
| 2024-05-23 | 14.06 | $13.58 | 729040 |
| 2024-05-22 | 14.13 | $14.05 | 537600 |
| 2024-05-21 | 14.10 | $14.15 | 515945 |
| 2024-05-20 | 14.05 | $14.08 | 667600 |
| 2024-05-17 | 14.00 | $14.41 | 938241 |
| 2024-05-16 | 13.88 | $14.25 | 685800 |
| 2024-05-15 | 13.76 | $14.10 | 470400 |
| 2024-05-14 | 13.66 | $14.00 | 521827 |
| 2024-05-13 | 13.56 | $13.84 | 713600 |
| 2024-05-10 | 13.48 | $13.82 | 529700 |
| 2024-05-09 | 13.39 | $13.82 | 609900 |
| 2024-05-08 | 13.28 | $13.62 | 561000 |
| 2024-05-07 | 13.19 | $13.55 | 763841 |
| 2024-05-06 | 13.11 | $13.59 | 694816 |
| 2024-05-03 | 13.00 | $13.58 | 681500 |
| 2024-05-02 | 12.88 | $13.41 | 1.1M |
| 2024-05-01 | 12.77 | $12.92 | 802918 |
| 2024-04-30 | 12.75 | $12.56 | 754135 |
| 2024-04-29 | 12.81 | $12.82 | 815323 |
| 2024-04-26 | 12.82 | $13.04 | 946300 |
| 2024-04-25 | 12.78 | $12.94 | 717840 |
| 2024-04-24 | 12.76 | $13.13 | 750900 |
| 2024-04-23 | 12.70 | $13.08 | 726300 |
| 2024-04-22 | 12.64 | $12.95 | 812800 |
| 2024-04-19 | 12.60 | $12.82 | 1.1M |
| 2024-04-18 | 12.58 | $12.43 | 869800 |
| 2024-04-17 | 12.65 | $12.24 | 1.1M |
| 2024-04-16 | 12.76 | $12.39 | 858100 |
| 2024-04-15 | 12.86 | $12.57 | 759802 |
| 2024-04-12 | 12.95 | $12.61 | 571600 |
| 2024-04-11 | 13.03 | $12.68 | 681121 |
| 2024-04-10 | 13.12 | $12.62 | 1.3M |
| 2024-04-09 | 13.24 | $13.35 | 724000 |
| 2024-04-08 | 13.22 | $13.22 | 631000 |
| 2024-04-05 | 13.22 | $13.07 | 881106 |
| 2024-04-04 | 13.26 | $13.12 | 1.1M |
| 2024-04-03 | 13.29 | $13.03 | 1.4M |
| 2024-04-02 | 13.35 | $13.18 | 747504 |
| 2024-04-01 | 13.38 | $13.41 | 686100 |
| 2024-03-28 | 13.37 | $13.78 | 819233 |
| 2024-03-27 | 13.28 | $13.72 | 548300 |
| 2024-03-26 | 13.19 | $13.20 | 626048 |
| 2024-03-25 | 13.20 | $13.43 | 561900 |
| 2024-03-22 | 13.16 | $13.38 | 729800 |
| 2024-03-21 | 13.12 | $13.61 | 979000 |
| 2024-03-20 | 13.03 | $13.33 | 952900 |
| 2024-03-19 | 12.98 | $12.92 | 700445 |
| 2024-03-18 | 13.02 | $12.89 | 1.3M |
| 2024-03-15 | 13.06 | $13.24 | 8.4M |
| 2024-03-14 | 13.05 | $12.77 | 1.5M |
| 2024-03-13 | 13.12 | $13.37 | 952000 |
| 2024-03-12 | 13.09 | $13.38 | 869206 |
| 2024-03-11 | 13.05 | $13.38 | 1.2M |
| 2024-03-08 | 13.00 | $13.25 | 740000 |
| 2024-03-07 | 12.98 | $13.19 | 677100 |
| 2024-03-06 | 12.96 | $13.09 | 1.1M |
| 2024-03-05 | 12.97 | $13.13 | 1.4M |
| 2024-03-04 | 12.97 | $12.71 | 928915 |
| 2024-03-01 | 13.06 | $12.81 | 694900 |
| 2024-02-29 | 13.15 | $12.92 | 692227 |
| 2024-02-28 | 13.22 | $12.86 | 669207 |
| 2024-02-27 | 13.33 | $13.08 | 676410 |
| 2024-02-26 | 13.40 | $13.03 | 1.0M |
| 2024-02-23 | 13.50 | $13.17 | 1.0M |
| 2024-02-22 | 13.59 | $13.29 | 854402 |
| 2024-02-21 | 13.66 | $13.43 | 914024 |
| 2024-02-20 | 13.72 | $13.54 | 719200 |
| 2024-02-16 | 13.77 | $13.73 | 661000 |
| 2024-02-15 | 13.78 | $14.00 | 1.1M |
| 2024-02-14 | 13.74 | $13.47 | 870700 |
| 2024-02-13 | 13.80 | $13.31 | 1.6M |
| 2024-02-12 | 13.91 | $14.27 | 1.4M |
| 2024-02-09 | 13.84 | $13.92 | 717300 |
| 2024-02-08 | 13.82 | $13.65 | 726706 |
| 2024-02-07 | 13.86 | $13.40 | 1.5M |
| 2024-02-06 | 13.96 | $13.43 | 1.0M |
| 2024-02-05 | 14.06 | $13.59 | 886400 |
| 2024-02-02 | 14.15 | $13.90 | 1.2M |
| 2024-02-01 | 14.19 | $13.85 | 1.2M |
| 2024-01-31 | 14.25 | $13.96 | 1.4M |
| 2024-01-30 | 14.29 | $14.77 | 664631 |
| 2024-01-29 | 14.16 | $14.77 | 1.1M |
| 2024-01-26 | 14.01 | $13.92 | 848204 |
| 2024-01-25 | 14.02 | $13.86 | 616343 |
| 2024-01-24 | 14.04 | $13.95 | 534044 |
| 2024-01-23 | 14.05 | $13.97 | 492500 |
| 2024-01-22 | 14.05 | $14.23 | 570700 |
| 2024-01-19 | 13.99 | $13.77 | 647500 |
| 2024-01-18 | 14.02 | $13.45 | 436923 |
| 2024-01-17 | 14.12 | $13.35 | 586200 |
| 2024-01-16 | 14.26 | $13.39 | 638400 |
| 2024-01-12 | 14.41 | $13.87 | 424600 |
| 2024-01-11 | 14.49 | $14.14 | 683500 |
| 2024-01-10 | 14.51 | $14.31 | 675800 |
| 2024-01-09 | 14.50 | $14.34 | 693100 |
| 2024-01-08 | 14.48 | $14.31 | 646800 |
| 2024-01-05 | 14.46 | $14.06 | 731331 |
| 2024-01-04 | 14.49 | $13.92 | 655700 |
| 2024-01-03 | 14.54 | $13.75 | 895300 |
| 2024-01-02 | 14.64 | $14.06 | 784625 |
| 2023-12-29 | 14.69 | $14.20 | 617700 |
| 2023-12-28 | 14.71 | $14.57 | 446400 |
| 2023-12-27 | 14.65 | $14.59 | 448322 |
| 2023-12-26 | 14.57 | $14.69 | 633500 |
| 2023-12-22 | 14.45 | $14.60 | 591945 |
| 2023-12-21 | 14.33 | $14.57 | 713800 |
| 2023-12-20 | 14.19 | $14.50 | 950708 |
| 2023-12-19 | 14.04 | $14.72 | 790300 |
| 2023-12-18 | 13.82 | $14.51 | 846911 |
| 2023-12-15 | 13.60 | $14.49 | 2.3M |
| 2023-12-14 | 13.34 | $14.58 | 1.5M |
| 2023-12-13 | 13.02 | $13.78 | 1.6M |
| 2023-12-12 | 12.82 | $12.76 | 680632 |
| 2023-12-11 | 12.80 | $12.87 | 906934 |
| 2023-12-08 | 12.74 | $12.92 | 1.5M |
| 2023-12-07 | 12.67 | $13.05 | 718029 |
| 2023-12-06 | 12.56 | $12.96 | 540432 |
| 2023-12-05 | 12.45 | $12.86 | 810000 |
| 2023-12-04 | 12.34 | $12.91 | 772759 |
| 2023-12-01 | 12.20 | $12.64 | 860777 |
| 2023-11-30 | 12.09 | $11.96 | 694012 |
| 2023-11-29 | 12.11 | $12.19 | 671700 |
| 2023-11-28 | 12.08 | $12.04 | 561942 |
| 2023-11-27 | 12.08 | $12.08 | 459300 |
| 2023-11-24 | 12.07 | $12.08 | 297104 |
| 2023-11-22 | 12.06 | $12.11 | 438800 |
| 2023-11-21 | 12.04 | $12.25 | 502743 |
| 2023-11-20 | 11.99 | $12.46 | 455600 |
| 2023-11-17 | 11.88 | $12.44 | 660600 |
| 2023-11-16 | 11.76 | $12.47 | 608317 |
| 2023-11-15 | 11.62 | $12.44 | 986200 |
| 2023-11-14 | 11.46 | $12.48 | 1.7M |
| 2023-11-13 | 11.26 | $11.51 | 625014 |
| 2023-11-10 | 11.24 | $11.46 | 636030 |
| 2023-11-09 | 11.23 | $11.41 | 614534 |
| 2023-11-08 | 11.23 | $11.41 | 1.2M |
| 2023-11-07 | 11.24 | $11.66 | 872831 |
| 2023-11-06 | 11.19 | $11.38 | 640000 |
| 2023-11-03 | 11.20 | $11.68 | 1.1M |
| 2023-11-02 | 11.15 | $11.36 | 2.4M |
| 2023-11-01 | 11.16 | $11.00 | 1.3M |
| 2023-10-31 | 11.24 | $11.01 | 1.0M |
| 2023-10-30 | 11.35 | $11.20 | 1.1M |
| 2023-10-27 | 11.43 | $11.22 | 1.0M |
| 2023-10-26 | 11.53 | $11.68 | 875638 |
| 2023-10-25 | 11.55 | $11.52 | 1.3M |
| 2023-10-24 | 11.60 | $11.36 | 791238 |
| 2023-10-23 | 11.70 | $11.38 | 530600 |
| 2023-10-20 | 11.82 | $11.51 | 716627 |
| 2023-10-19 | 11.93 | $11.90 | 583000 |
| 2023-10-18 | 11.97 | $12.07 | 581500 |
| 2023-10-17 | 11.99 | $12.47 | 1.1M |
| 2023-10-16 | 11.93 | $12.02 | 793100 |
| 2023-10-13 | 11.96 | $11.76 | 684700 |
| 2023-10-12 | 12.05 | $12.08 | 494501 |
| 2023-10-11 | 12.09 | $12.33 | 430200 |
| 2023-10-10 | 12.08 | $12.36 | 687400 |
| 2023-10-09 | 12.07 | $12.17 | 541900 |
| 2023-10-06 | 12.10 | $12.15 | 687024 |
| 2023-10-05 | 12.14 | $11.95 | 845246 |
| 2023-10-04 | 12.24 | $11.81 | 693127 |
| 2023-10-03 | 12.38 | $12.01 | 1.3M |
| 2023-10-02 | 12.50 | $12.21 | 818400 |
| 2023-09-29 | 12.61 | $12.54 | 728577 |
| 2023-09-28 | 12.66 | $12.41 | 696300 |
| 2023-09-27 | 12.75 | $12.59 | 837900 |
| 2023-09-26 | 12.82 | $12.45 | 574119 |
| 2023-09-25 | 12.93 | $12.63 | 1.4M |
| 2023-09-22 | 13.02 | $12.44 | 1.3M |
| 2023-09-21 | 13.17 | $12.82 | 1.8M |
| 2023-09-20 | 13.26 | $12.64 | 4.6M |
| 2023-09-19 | 13.41 | $13.43 | 382333 |
| 2023-09-18 | 13.41 | $13.41 | 1.1M |
| 2023-09-15 | 13.42 | $13.71 | 3.5M |
| 2023-09-14 | 13.37 | $13.65 | 948615 |
| 2023-09-13 | 13.32 | $13.30 | 1.0M |
| 2023-09-12 | 13.34 | $13.33 | 638016 |
| 2023-09-11 | 13.36 | $13.13 | 459432 |
| 2023-09-08 | 13.42 | $13.11 | 351400 |
| 2023-09-07 | 13.50 | $13.16 | 631400 |
| 2023-09-06 | 13.58 | $13.36 | 490500 |
| 2023-09-05 | 13.63 | $13.68 | 649918 |
| 2023-09-01 | 13.63 | $13.96 | 584800 |
| 2023-08-31 | 13.56 | $13.46 | 738200 |
| 2023-08-30 | 13.59 | $13.58 | 539600 |
| 2023-08-29 | 13.60 | $13.42 | 415116 |
| 2023-08-28 | 13.64 | $13.39 | 370631 |
| 2023-08-25 | 13.70 | $13.23 | 398000 |
| 2023-08-24 | 13.80 | $13.37 | 513445 |
| 2023-08-23 | 13.88 | $13.45 | 617548 |
| 2023-08-22 | 13.96 | $13.12 | 638025 |
| 2023-08-21 | 14.13 | $13.42 | 586429 |
| 2023-08-18 | 14.25 | $13.50 | 444000 |
| 2023-08-17 | 14.38 | $13.72 | 596400 |
| 2023-08-16 | 14.48 | $13.77 | 463628 |
| 2023-08-15 | 14.59 | $13.96 | 723248 |
| 2023-08-14 | 14.66 | $14.43 | 486934 |
| 2023-08-11 | 14.65 | $14.57 | 545347 |
| 2023-08-10 | 14.60 | $14.45 | 617434 |
| 2023-08-09 | 14.57 | $14.38 | 628500 |
| 2023-08-08 | 14.55 | $14.43 | 545100 |
| 2023-08-07 | 14.50 | $14.58 | 518600 |
| 2023-08-04 | 14.42 | $14.42 | 586237 |
| 2023-08-03 | 14.35 | $14.17 | 461548 |
| 2023-08-02 | 14.32 | $14.19 | 583837 |
| 2023-08-01 | 14.27 | $14.22 | 587000 |
| 2023-07-31 | 14.21 | $14.12 | 674511 |
| 2023-07-28 | 14.16 | $14.56 | 1.0M |
| 2023-07-27 | 14.00 | $14.11 | 656141 |
| 2023-07-26 | 13.90 | $14.38 | 800800 |
| 2023-07-25 | 13.74 | $14.08 | 1.4M |
| 2023-07-24 | 13.60 | $13.97 | 716100 |
| 2023-07-21 | 13.47 | $13.64 | 607346 |
| 2023-07-20 | 13.37 | $13.94 | 852900 |
| 2023-07-19 | 13.20 | $13.95 | 930122 |
| 2023-07-18 | 13.00 | $13.64 | 784900 |
| 2023-07-17 | 12.83 | $13.35 | 632440 |
| 2023-07-14 | 12.68 | $12.99 | 912271 |
| 2023-07-13 | 12.59 | $13.03 | 605700 |
| 2023-07-12 | 12.48 | $12.86 | 607718 |
| 2023-07-11 | 12.38 | $12.62 | 528445 |
| 2023-07-10 | 12.32 | $12.48 | 509600 |
| 2023-07-07 | 12.28 | $12.35 | 514440 |
| 2023-07-06 | 12.25 | $11.96 | 547505 |
| 2023-07-05 | 12.31 | $12.13 | 469043 |
| 2023-07-03 | 12.33 | $12.38 | 342600 |
| 2023-06-30 | 12.31 | $12.27 | 687296 |
| 2023-06-29 | 12.31 | $12.31 | 638925 |
| 2023-06-28 | 12.29 | $12.08 | 621800 |
| 2023-06-27 | 12.33 | $12.02 | 692200 |
| 2023-06-26 | 12.38 | $11.72 | 562921 |
| 2023-06-23 | 12.50 | $11.58 | 2.0M |
| 2023-06-22 | 12.66 | $12.01 | 694000 |
| 2023-06-21 | 12.76 | $12.31 | 767617 |
| 2023-06-20 | 12.82 | $12.68 | 625012 |
| 2023-06-16 | 12.80 | $12.84 | 1.4M |
| 2023-06-15 | 12.74 | $13.05 | 610000 |
| 2023-06-14 | 12.62 | $12.83 | 726200 |
| 2023-06-13 | 12.53 | $13.12 | 731834 |
| 2023-06-12 | 12.37 | $12.70 | 656128 |
| 2023-06-09 | 12.26 | $12.79 | 600000 |
| 2023-06-08 | 12.11 | $13.24 | 795400 |
| 2023-06-07 | 11.85 | $12.97 | 910619 |
| 2023-06-06 | 11.60 | $12.42 | 1.3M |
| 2023-06-05 | 11.42 | $11.72 | 597100 |
| 2023-06-02 | 11.37 | $12.14 | 847018 |
| 2023-06-01 | 11.21 | $11.28 | 1.0M |
| 2023-05-31 | 11.22 | $10.85 | 1.4M |
| 2023-05-30 | 11.32 | $11.15 | 650000 |
| 2023-05-26 | 11.37 | $11.31 | 750833 |
| 2023-05-25 | 11.39 | $11.32 | 719500 |
| 2023-05-24 | 11.42 | $11.40 | 645800 |
| 2023-05-23 | 11.43 | $11.83 | 816100 |
| 2023-05-22 | 11.36 | $11.76 | 812847 |
| 2023-05-19 | 11.29 | $11.65 | 642134 |
| 2023-05-18 | 11.24 | $12.08 | 635318 |
| 2023-05-17 | 11.09 | $12.18 | 993546 |
| 2023-05-16 | 10.89 | $11.29 | 753400 |
| 2023-05-15 | 10.85 | $11.50 | 680400 |
| 2023-05-12 | 10.76 | $11.16 | 1.3M |
| 2023-05-11 | 10.74 | $11.19 | 1.0M |
| 2023-05-10 | 10.70 | $11.23 | 854800 |
| 2023-05-09 | 10.66 | $11.00 | 677200 |
| 2023-05-08 | 10.66 | $10.82 | 729005 |
| 2023-05-05 | 10.70 | $10.90 | 2.1M |
| 2023-05-04 | 10.74 | $10.60 | 2.4M |
| 2023-05-03 | 10.85 | $10.57 | 2.3M |
| 2023-05-02 | 10.99 | $10.48 | 2.1M |
| 2023-05-01 | 11.17 | $11.39 | 1.1M |
| 2023-04-28 | 11.19 | $11.65 | 1.6M |
| 2023-04-27 | 11.17 | $11.30 | 1.7M |
| 2023-04-26 | 11.22 | $11.03 | 1.5M |
| 2023-04-25 | 11.34 | $11.15 | 1.5M |
| 2023-04-24 | 11.45 | $11.57 | 610443 |
| 2023-04-21 | 11.50 | $11.69 | 530328 |
| 2023-04-20 | 11.54 | $11.64 | 488113 |
| 2023-04-19 | 11.60 | $11.81 | 531400 |
| 2023-04-18 | 11.64 | $11.40 | 677500 |
| 2023-04-17 | 11.77 | $11.86 | 1.0M |
| 2023-04-14 | 11.83 | $11.61 | 878200 |
| 2023-04-13 | 11.95 | $12.25 | 534840 |
| 2023-04-12 | 11.97 | $12.14 | 630611 |
| 2023-04-11 | 12.01 | $12.33 | 735032 |
| 2023-04-10 | 12.03 | $12.65 | 1.1M |
| 2023-04-06 | 11.98 | $12.50 | 899622 |
| 2023-04-05 | 11.97 | $12.50 | 678740 |
| 2023-04-04 | 11.95 | $12.65 | 1.1M |
| 2023-04-03 | 11.91 | $12.66 | 978500 |
| 2023-03-31 | 11.87 | $12.62 | 1.2M |
| 2023-03-30 | 11.83 | $12.29 | 840608 |
| 2023-03-29 | 11.86 | $12.32 | 802300 |
| 2023-03-28 | 11.90 | $12.22 | 972410 |
| 2023-03-27 | 11.97 | $12.09 | 1.2M |
| 2023-03-24 | 12.09 | $12.09 | 1.3M |
| 2023-03-23 | 12.24 | $11.92 | 1.2M |
| 2023-03-22 | 12.45 | $12.26 | 1.2M |
| 2023-03-21 | 12.63 | $12.76 | 1.9M |
| 2023-03-20 | 12.74 | $12.20 | 1.9M |
| 2023-03-17 | 12.99 | $12.14 | 2.6M |
| 2023-03-16 | 13.31 | $13.11 | 2.6M |
| 2023-03-15 | 13.47 | $12.40 | 5.2M |
| 2023-03-14 | 13.82 | $12.40 | 3.9M |
| 2023-03-13 | 14.23 | $11.45 | 6.2M |
| 2023-03-10 | 14.91 | $13.81 | 2.8M |
| 2023-03-09 | 15.21 | $14.26 | 1.5M |
| 2023-03-08 | 15.46 | $15.32 | 882708 |
| 2023-03-07 | 15.53 | $15.46 | 742300 |
| 2023-03-06 | 15.59 | $15.99 | 942034 |
| 2023-03-03 | 15.54 | $15.88 | 778045 |
| 2023-03-02 | 15.51 | $15.49 | 804600 |
| 2023-03-01 | 15.56 | $15.63 | 1.1M |
| 2023-02-28 | 15.60 | $15.68 | 986031 |
| 2023-02-27 | 15.63 | $15.85 | 663219 |
| 2023-02-24 | 15.63 | $15.83 | 423144 |
| 2023-02-23 | 15.64 | $15.92 | 611400 |
| 2023-02-22 | 15.64 | $15.90 | 687743 |
| 2023-02-21 | 15.64 | $15.80 | 818241 |
| 2023-02-17 | 15.66 | $15.72 | 686852 |
| 2023-02-16 | 15.71 | $15.79 | 451842 |
| 2023-02-15 | 15.76 | $15.92 | 532600 |
| 2023-02-14 | 15.79 | $15.85 | 418707 |
| 2023-02-13 | 15.84 | $15.95 | 426230 |
| 2023-02-10 | 15.88 | $15.88 | 517500 |
| 2023-02-09 | 15.95 | $15.86 | 484700 |
| 2023-02-08 | 16.03 | $15.98 | 876906 |
| 2023-02-07 | 16.11 | $15.95 | 635800 |
| 2023-02-06 | 16.21 | $16.14 | 652900 |
| 2023-02-03 | 16.28 | $16.12 | 688000 |
| 2023-02-02 | 16.38 | $16.00 | 1.2M |
| 2023-02-01 | 16.52 | $15.85 | 986900 |
| 2023-01-31 | 16.72 | $16.17 | 2.0M |
| 2023-01-30 | 16.89 | $15.65 | 1.4M |
| 2023-01-27 | 17.19 | $16.01 | 3.5M |
| 2023-01-26 | 17.47 | $17.59 | 422700 |
| 2023-01-25 | 17.46 | $17.52 | 533900 |
| 2023-01-24 | 17.46 | $17.71 | 388004 |
| 2023-01-23 | 17.43 | $17.74 | 599700 |
| 2023-01-20 | 17.38 | $17.66 | 864600 |
| 2023-01-19 | 17.35 | $17.20 | 568437 |
| 2023-01-18 | 17.41 | $17.32 | 610800 |
| 2023-01-17 | 17.45 | $17.66 | 251600 |
| 2023-01-13 | 17.43 | $17.91 | 487422 |
| 2023-01-12 | 17.36 | $17.94 | 483903 |
| 2023-01-11 | 17.27 | $17.73 | 578014 |
| 2023-01-10 | 17.21 | $17.60 | 497400 |
| 2023-01-09 | 17.18 | $17.60 | 518222 |
| 2023-01-06 | 17.14 | $17.93 | 617100 |
| 2023-01-05 | 17.02 | $17.58 | 693401 |
| 2023-01-04 | 16.97 | $17.39 | 800516 |
| 2023-01-03 | 16.95 | $17.19 | 779200 |
| 2022-12-30 | 16.97 | $17.25 | 386517 |
| 2022-12-29 | 16.99 | $17.31 | 497100 |
| 2022-12-28 | 17.00 | $16.97 | 752000 |
| 2022-12-27 | 17.08 | $16.85 | 404900 |
| 2022-12-23 | 17.21 | $17.08 | 405206 |
| 2022-12-22 | 17.32 | $17.03 | 471300 |
| 2022-12-21 | 17.46 | $17.28 | 508849 |
| 2022-12-20 | 17.58 | $17.11 | 497623 |
| 2022-12-19 | 17.75 | $17.15 | 689721 |
| 2022-12-16 | 17.94 | $17.20 | 1.5M |
| 2022-12-15 | 18.16 | $17.43 | 526948 |
| 2022-12-14 | 18.36 | $17.84 | 697800 |
| 2022-12-13 | 18.51 | $18.30 | 828700 |
| 2022-12-12 | 18.60 | $18.24 | 528500 |
| 2022-12-09 | 18.71 | $18.48 | 313400 |
| 2022-12-08 | 18.79 | $18.53 | 453123 |
| 2022-12-07 | 18.88 | $18.55 | 603745 |
| 2022-12-06 | 18.97 | $18.75 | 629517 |
| 2022-12-05 | 19.04 | $18.92 | 667804 |
| 2022-12-02 | 19.09 | $19.49 | 369216 |
| 2022-12-01 | 19.03 | $19.36 | 463300 |
| 2022-11-30 | 18.98 | $19.61 | 877333 |
| 2022-11-29 | 18.88 | $19.12 | 353500 |
| 2022-11-28 | 18.86 | $19.06 | 326600 |
| 2022-11-25 | 18.85 | $19.28 | 168600 |
| 2022-11-23 | 18.80 | $19.10 | 374143 |
| 2022-11-22 | 18.79 | $19.08 | 327600 |
| 2022-11-21 | 18.77 | $19.01 | 336900 |
| 2022-11-18 | 18.77 | $18.86 | 502242 |
| 2022-11-17 | 18.81 | $18.84 | 464440 |
| 2022-11-16 | 18.86 | $19.00 | 732020 |
| 2022-11-15 | 18.88 | $19.06 | 784821 |
| 2022-11-14 | 18.90 | $18.73 | 667330 |
| 2022-11-11 | 18.99 | $18.83 | 645900 |
| 2022-11-10 | 19.09 | $19.35 | 837300 |
| 2022-11-09 | 19.08 | $18.69 | 619100 |
| 2022-11-08 | 19.23 | $18.79 | 739610 |
| 2022-11-07 | 19.37 | $18.91 | 584842 |
| 2022-11-04 | 19.52 | $19.15 | 798900 |
| 2022-11-03 | 19.64 | $18.87 | 925914 |
| 2022-11-02 | 19.84 | $18.53 | 1.2M |
| 2022-11-01 | 20.14 | $18.89 | 1.3M |
| 2022-10-31 | 20.42 | $19.17 | 1.2M |
| 2022-10-28 | 20.69 | $19.36 | 2.2M |
| 2022-10-27 | 20.95 | $21.00 | 725900 |
| 2022-10-26 | 20.92 | $21.13 | 788000 |
| 2022-10-25 | 20.85 | $20.95 | 488233 |
| 2022-10-24 | 20.80 | $20.85 | 574436 |
| 2022-10-21 | 20.77 | $20.74 | 553600 |
| 2022-10-20 | 20.76 | $20.46 | 658906 |
| 2022-10-19 | 20.80 | $21.05 | 699335 |
| 2022-10-18 | 20.72 | $21.16 | 661079 |
| 2022-10-17 | 20.60 | $21.15 | 612796 |
| 2022-10-14 | 20.47 | $20.76 | 513203 |
| 2022-10-13 | 20.40 | $21.03 | 680106 |
| 2022-10-12 | 20.26 | $20.19 | 481900 |
| 2022-10-11 | 20.27 | $20.11 | 596122 |
| 2022-10-10 | 20.30 | $20.12 | 490700 |
| 2022-10-07 | 20.34 | $20.13 | 712600 |
| 2022-10-06 | 20.37 | $20.58 | 473400 |
| 2022-10-05 | 20.32 | $20.62 | 521405 |
| 2022-10-04 | 20.25 | $20.68 | 1.1M |
| 2022-10-03 | 20.16 | $19.99 | 1.1M |
| 2022-09-30 | 20.20 | $19.64 | 892238 |
| 2022-09-29 | 20.32 | $20.12 | 1.2M |
| 2022-09-28 | 20.35 | $20.08 | 784500 |
| 2022-09-27 | 20.40 | $19.97 | 643610 |
| 2022-09-26 | 20.48 | $20.12 | 566600 |
| 2022-09-23 | 20.54 | $20.38 | 720009 |
| 2022-09-22 | 20.55 | $20.62 | 479719 |
| 2022-09-21 | 20.52 | $20.72 | 635700 |
| 2022-09-20 | 20.46 | $21.07 | 996845 |
| 2022-09-19 | 20.31 | $21.18 | 852400 |
| 2022-09-16 | 20.11 | $20.60 | 2.6M |
| 2022-09-15 | 20.01 | $20.32 | 648925 |
| 2022-09-14 | 19.95 | $20.02 | 647344 |
| 2022-09-13 | 19.94 | $19.98 | 860617 |
| 2022-09-12 | 19.93 | $20.34 | 485500 |
| 2022-09-09 | 19.86 | $20.32 | 546209 |
| 2022-09-08 | 19.77 | $19.89 | 494000 |
| 2022-09-07 | 19.76 | $19.71 | 585633 |
| 2022-09-06 | 19.79 | $19.20 | 500800 |
| 2022-09-02 | 19.94 | $19.27 | 403200 |
| 2022-09-01 | 20.09 | $19.38 | 521931 |
| 2022-08-31 | 20.24 | $19.40 | 502400 |
| 2022-08-30 | 20.42 | $19.51 | 424900 |
| 2022-08-29 | 20.59 | $19.60 | 449000 |
| 2022-08-26 | 20.78 | $20.08 | 535700 |
| 2022-08-25 | 20.89 | $20.38 | 367023 |
| 2022-08-24 | 20.96 | $20.31 | 376200 |
| 2022-08-23 | 21.05 | $20.36 | 476800 |
| 2022-08-22 | 21.14 | $20.76 | 439739 |
| 2022-08-19 | 21.16 | $21.07 | 562539 |
| 2022-08-18 | 21.11 | $21.36 | 432900 |
| 2022-08-17 | 20.99 | $21.11 | 373501 |
| 2022-08-16 | 20.90 | $21.20 | 527915 |
| 2022-08-15 | 20.77 | $21.01 | 419000 |
| 2022-08-12 | 20.66 | $20.94 | 540900 |
| 2022-08-11 | 20.55 | $20.68 | 385204 |
| 2022-08-10 | 20.47 | $20.62 | 500300 |
| 2022-08-09 | 20.38 | $20.51 | 499319 |
| 2022-08-08 | 20.30 | $20.41 | 489424 |
| 2022-08-05 | 20.23 | $20.37 | 311200 |
| 2022-08-04 | 20.15 | $20.27 | 415300 |
| 2022-08-03 | 20.08 | $20.46 | 508816 |
| 2022-08-02 | 19.96 | $20.09 | 413219 |
| 2022-08-01 | 19.89 | $20.35 | 520000 |
| 2022-07-29 | 19.75 | $20.40 | 898537 |
| 2022-07-28 | 19.58 | $19.95 | 469126 |
| 2022-07-27 | 19.47 | $19.92 | 692200 |
| 2022-07-26 | 19.35 | $19.74 | 567017 |
| 2022-07-25 | 19.25 | $19.66 | 396729 |
| 2022-07-22 | 19.15 | $19.37 | 379400 |
| 2022-07-21 | 19.09 | $19.48 | 435034 |
| 2022-07-20 | 19.00 | $19.43 | 635900 |
| 2022-07-19 | 18.91 | $19.17 | 597200 |
| 2022-07-18 | 18.86 | $18.78 | 533500 |
| 2022-07-15 | 18.88 | $19.01 | 636049 |
| 2022-07-14 | 18.85 | $18.46 | 513607 |
| 2022-07-13 | 18.94 | $18.84 | 570339 |
| 2022-07-12 | 18.96 | $19.03 | 443620 |
| 2022-07-11 | 18.95 | $19.12 | 508400 |
| 2022-07-08 | 18.91 | $19.19 | 471512 |
| 2022-07-07 | 18.86 | $19.21 | 449335 |
| 2022-07-06 | 18.79 | $19.14 | 614011 |
| 2022-07-05 | 18.73 | $19.31 | 986748 |
| 2022-07-01 | 18.62 | $18.99 | 1.5M |
| 2022-06-30 | 18.56 | $18.46 | 470542 |
| 2022-06-29 | 18.60 | $18.54 | 429000 |
| 2022-06-28 | 18.64 | $18.74 | 503313 |
| 2022-06-27 | 18.64 | $19.00 | 601629 |
| 2022-06-24 | 18.58 | $19.12 | 2.9M |
| 2022-06-23 | 18.50 | $18.53 | 923334 |
| 2022-06-22 | 18.52 | $18.66 | 819700 |
| 2022-06-21 | 18.53 | $18.54 | 1.4M |
| 2022-06-17 | 18.56 | $18.26 | 1.4M |
| 2022-06-16 | 18.66 | $18.17 | 1.1M |
| 2022-06-15 | 18.79 | $18.56 | 1.0M |
| 2022-06-14 | 18.87 | $18.69 | 706400 |
| 2022-06-13 | 18.93 | $18.54 | 917900 |
| 2022-06-10 | 19.03 | $18.74 | 783400 |
| 2022-06-09 | 19.11 | $18.87 | 592100 |
| 2022-06-08 | 19.18 | $19.31 | 750500 |
| 2022-06-07 | 19.16 | $19.71 | 776800 |
| 2022-06-06 | 19.06 | $19.46 | 796112 |
| 2022-06-03 | 18.99 | $19.35 | 507943 |
| 2022-06-02 | 18.94 | $19.40 | 508700 |
| 2022-06-01 | 18.87 | $19.20 | 580436 |
| 2022-05-31 | 18.84 | $19.47 | 791215 |
| 2022-05-27 | 18.74 | $19.51 | 706400 |
| 2022-05-26 | 18.62 | $19.21 | 730114 |
| 2022-05-25 | 18.55 | $19.03 | 642400 |
| 2022-05-24 | 18.51 | $18.74 | 745104 |
| 2022-05-23 | 18.52 | $18.66 | 1.0M |
| 2022-05-20 | 18.56 | $18.76 | 737407 |
| 2022-05-19 | 18.58 | $18.57 | 902203 |
| 2022-05-18 | 18.65 | $18.56 | 640100 |
| 2022-05-17 | 18.74 | $19.17 | 611400 |
| 2022-05-16 | 18.72 | $18.52 | 527600 |
| 2022-05-13 | 18.84 | $18.93 | 816000 |
| 2022-05-12 | 18.89 | $18.94 | 715522 |
| 2022-05-11 | 18.95 | $18.73 | 635425 |
| 2022-05-10 | 19.07 | $18.98 | 652122 |
| 2022-05-09 | 19.15 | $18.95 | 721343 |
| 2022-05-06 | 19.27 | $19.01 | 780807 |
| 2022-05-05 | 19.39 | $19.35 | 856900 |
| 2022-05-04 | 19.46 | $19.69 | 693500 |
| 2022-05-03 | 19.48 | $19.16 | 599500 |
| 2022-05-02 | 19.61 | $18.80 | 746829 |
| 2022-04-29 | 19.84 | $19.16 | 1.2M |
| 2022-04-28 | 20.04 | $19.71 | 736109 |
| 2022-04-27 | 20.16 | $19.56 | 829500 |
| 2022-04-26 | 20.33 | $19.59 | 756200 |
| 2022-04-25 | 20.52 | $20.24 | 726600 |
| 2022-04-22 | 20.60 | $20.65 | 591200 |
| 2022-04-21 | 20.62 | $20.90 | 507700 |
| 2022-04-20 | 20.58 | $21.07 | 377707 |
| 2022-04-19 | 20.51 | $20.98 | 630828 |
| 2022-04-18 | 20.45 | $20.55 | 397745 |
| 2022-04-14 | 20.46 | $20.31 | 610100 |
| 2022-04-13 | 20.54 | $20.37 | 392016 |
| 2022-04-12 | 20.61 | $20.22 | 447800 |
| 2022-04-11 | 20.73 | $20.21 | 516806 |
| 2022-04-08 | 20.87 | $20.16 | 451521 |
| 2022-04-07 | 21.05 | $20.14 | 753100 |
| 2022-04-06 | 21.26 | $20.38 | 1.2M |
| 2022-04-05 | 21.45 | $20.55 | 709701 |
| 2022-04-04 | 21.64 | $21.05 | 1.0M |
| 2022-04-01 | 21.75 | $21.56 | 526700 |
| 2022-03-31 | 21.77 | $21.54 | 710337 |
| 2022-03-30 | 21.80 | $21.88 | 852331 |
| 2022-03-29 | 21.77 | $22.20 | 755800 |
| 2022-03-28 | 21.65 | $21.79 | 492145 |
| 2022-03-25 | 21.61 | $21.75 | 564500 |
| 2022-03-24 | 21.56 | $21.45 | 310200 |
| 2022-03-23 | 21.57 | $21.22 | 755400 |
| 2022-03-22 | 21.63 | $21.51 | 1.0M |
| 2022-03-21 | 21.64 | $21.54 | 661235 |
| 2022-03-18 | 21.64 | $21.64 | 1.7M |
| 2022-03-17 | 21.62 | $22.02 | 558100 |
| 2022-03-16 | 21.51 | $21.91 | 893400 |
| 2022-03-15 | 21.41 | $21.68 | 815809 |
| 2022-03-14 | 21.35 | $21.28 | 683300 |
| 2022-03-11 | 21.35 | $21.60 | 1.1M |
| 2022-03-10 | 21.29 | $21.49 | 631522 |
| 2022-03-09 | 21.24 | $21.29 | 778623 |
| 2022-03-08 | 21.22 | $20.86 | 831700 |
| 2022-03-07 | 21.29 | $20.64 | 795042 |
| 2022-03-04 | 21.42 | $21.18 | 882939 |
| 2022-03-03 | 21.46 | $21.46 | 495322 |
| 2022-03-02 | 21.44 | $21.55 | 645509 |
| 2022-03-01 | 21.40 | $21.08 | 1.1M |
| 2022-02-28 | 21.45 | $21.86 | 825400 |
| 2022-02-25 | 21.35 | $21.87 | 2.3M |
| 2022-02-24 | 21.22 | $20.83 | 1.6M |
| 2022-02-23 | 21.29 | $21.05 | 892200 |
| 2022-02-22 | 21.33 | $21.52 | 615339 |
| 2022-02-18 | 21.27 | $21.57 | 580500 |
| 2022-02-17 | 21.19 | $21.28 | 466725 |
| 2022-02-16 | 21.16 | $21.62 | 715500 |
| 2022-02-15 | 21.05 | $21.24 | 779647 |
| 2022-02-14 | 21.01 | $20.96 | 599805 |
| 2022-02-11 | 21.01 | $21.03 | 598032 |
| 2022-02-10 | 21.01 | $20.93 | 532900 |
| 2022-02-09 | 21.02 | $21.00 | 501600 |
| 2022-02-08 | 21.02 | $21.30 | 1.0M |
| 2022-02-07 | 20.95 | $20.95 | 576700 |
| 2022-02-04 | 20.95 | $20.98 | 672600 |
| 2022-02-03 | 20.94 | $20.70 | 495500 |
| 2022-02-02 | 20.99 | $20.89 | 635508 |
| 2022-02-01 | 21.01 | $21.11 | 883500 |
| 2022-01-31 | 20.98 | $21.29 | 871300 |
| 2022-01-28 | 20.91 | $20.65 | 1.2M |
| 2022-01-27 | 20.97 | $20.29 | 947500 |
| 2022-01-26 | 21.11 | $20.58 | 745643 |
| 2022-01-25 | 21.21 | $21.05 | 803600 |
| 2022-01-24 | 21.22 | $20.90 | 897000 |
| 2022-01-21 | 21.27 | $20.67 | 814428 |
| 2022-01-20 | 21.38 | $20.59 | 543100 |
| 2022-01-19 | 21.51 | $20.98 | 560640 |
| 2022-01-18 | 21.59 | $21.52 | 799500 |
| 2022-01-14 | 21.56 | $22.04 | 732700 |
| 2022-01-13 | 21.41 | $21.87 | 670816 |
| 2022-01-12 | 21.28 | $21.62 | 660740 |
| 2022-01-11 | 21.17 | $21.65 | 464325 |
| 2022-01-10 | 21.04 | $21.60 | 638612 |
| 2022-01-07 | 20.90 | $21.62 | 751532 |
| 2022-01-06 | 20.73 | $21.64 | 1.2M |
| 2022-01-05 | 20.52 | $20.87 | 667534 |
| 2022-01-04 | 20.45 | $21.03 | 820539 |
| 2022-01-03 | 20.33 | $20.68 | 740000 |
| 2021-12-31 | 20.27 | $20.17 | 365117 |
| 2021-12-30 | 20.30 | $20.18 | 368049 |
| 2021-12-29 | 20.34 | $20.55 | 402800 |
| 2021-12-28 | 20.31 | $20.52 | 533018 |
| 2021-12-27 | 20.28 | $20.46 | 566091 |
| 2021-12-23 | 20.25 | $20.16 | 438300 |
| 2021-12-22 | 20.29 | $20.33 | 525300 |
| 2021-12-21 | 20.30 | $20.18 | 670300 |
| 2021-12-20 | 20.34 | $20.04 | 735800 |
| 2021-12-17 | 20.42 | $20.16 | 1.3M |
| 2021-12-16 | 20.49 | $20.63 | 788200 |
| 2021-12-15 | 20.47 | $20.64 | 818900 |
| 2021-12-14 | 20.45 | $20.67 | 952700 |
| 2021-12-13 | 20.42 | $20.47 | 719200 |
| 2021-12-10 | 20.42 | $20.76 | 502500 |
| 2021-12-09 | 20.36 | $20.50 | 571700 |
| 2021-12-08 | 20.36 | $20.69 | 552400 |
| 2021-12-07 | 20.31 | $20.54 | 597800 |
| 2021-12-06 | 20.28 | $20.36 | 508200 |
| 2021-12-03 | 20.30 | $19.73 | 404907 |
| 2021-12-02 | 20.44 | $19.97 | 495433 |
| 2021-12-01 | 20.57 | $19.60 | 740532 |
| 2021-11-30 | 20.79 | $20.13 | 1.1M |
| 2021-11-29 | 20.93 | $20.40 | 786908 |
| 2021-11-26 | 21.04 | $20.05 | 592000 |
| 2021-11-24 | 21.25 | $20.88 | 285745 |
| 2021-11-23 | 21.30 | $21.29 | 506200 |
| 2021-11-22 | 21.29 | $21.25 | 848426 |
| 2021-11-19 | 21.27 | $21.21 | 429828 |
| 2021-11-18 | 21.26 | $21.26 | 558400 |
| 2021-11-17 | 21.24 | $21.20 | 595820 |
| 2021-11-16 | 21.22 | $21.21 | 527407 |
| 2021-11-15 | 21.20 | $20.82 | 784900 |
| 2021-11-12 | 21.26 | $20.60 | 574838 |
| 2021-11-11 | 21.37 | $20.96 | 330503 |
| 2021-11-10 | 21.42 | $20.98 | 476700 |
| 2021-11-09 | 21.48 | $21.15 | 460900 |
| 2021-11-08 | 21.50 | $21.72 | 529812 |
| 2021-11-05 | 21.41 | $21.79 | 769300 |
| 2021-11-04 | 21.28 | $21.45 | 601844 |
| 2021-11-03 | 21.21 | $21.60 | 875100 |
| 2021-11-02 | 21.08 | $21.16 | 739113 |
| 2021-11-01 | 21.03 | $21.05 | 856200 |
| 2021-10-29 | 20.99 | $20.77 | 738800 |
| 2021-10-28 | 21.01 | $20.63 | 773021 |
| 2021-10-27 | 21.05 | $20.24 | 564406 |
| 2021-10-26 | 21.18 | $20.91 | 636800 |
| 2021-10-25 | 21.18 | $21.16 | 530100 |
| 2021-10-22 | 21.13 | $21.16 | 771931 |
| 2021-10-21 | 21.07 | $21.13 | 1.0M |
| 2021-10-20 | 21.01 | $20.95 | 640605 |
| 2021-10-19 | 20.97 | $20.21 | 746300 |
| 2021-10-18 | 21.08 | $20.39 | 908300 |
| 2021-10-15 | 21.16 | $21.05 | 870600 |
| 2021-10-14 | 21.12 | $21.28 | 540040 |
| 2021-10-13 | 21.01 | $20.77 | 406600 |
| 2021-10-12 | 20.99 | $20.78 | 386100 |
| 2021-10-11 | 20.97 | $20.96 | 487700 |
| 2021-10-08 | 20.90 | $21.38 | 482637 |
| 2021-10-07 | 20.72 | $21.25 | 468636 |
| 2021-10-06 | 20.54 | $21.14 | 375523 |
| 2021-10-05 | 20.35 | $21.15 | 393750 |
| 2021-10-04 | 20.13 | $20.90 | 558900 |
| 2021-10-01 | 19.92 | $20.70 | 737730 |
| 2021-09-30 | 19.72 | $20.30 | 354927 |
| 2021-09-29 | 19.56 | $20.47 | 414200 |
| 2021-09-28 | 19.35 | $20.04 | 466411 |
| 2021-09-27 | 19.19 | $20.09 | 450740 |
| 2021-09-24 | 19.00 | $19.48 | 299800 |
| 2021-09-23 | 18.90 | $19.39 | 453000 |
| 2021-09-22 | 18.81 | $19.11 | 504027 |
| 2021-09-21 | 18.76 | $18.75 | 558943 |
| 2021-09-20 | 18.78 | $18.80 | 777701 |
| 2021-09-17 | 18.79 | $19.01 | 3.7M |
| 2021-09-16 | 18.76 | $18.80 | 384508 |
| 2021-09-15 | 18.78 | $18.81 | 506941 |
| 2021-09-14 | 18.79 | $18.53 | 523444 |
| 2021-09-13 | 18.87 | $18.63 | 482600 |
| 2021-09-10 | 18.94 | $18.28 | 402336 |
| 2021-09-09 | 19.09 | $18.68 | 455100 |
| 2021-09-08 | 19.19 | $18.58 | 331335 |
| 2021-09-07 | 19.32 | $18.85 | 687600 |
| 2021-09-03 | 19.42 | $18.94 | 458900 |
| 2021-09-02 | 19.51 | $19.29 | 279940 |
| 2021-09-01 | 19.55 | $19.50 | 401900 |
| 2021-08-31 | 19.54 | $19.78 | 543437 |
| 2021-08-30 | 19.47 | $19.63 | 464723 |
| 2021-08-27 | 19.43 | $19.90 | 468127 |
| 2021-08-26 | 19.32 | $19.41 | 364800 |
| 2021-08-25 | 19.29 | $19.74 | 471800 |
| 2021-08-24 | 19.19 | $19.49 | 222610 |
| 2021-08-23 | 19.13 | $19.52 | 399500 |
| 2021-08-20 | 19.05 | $19.54 | 469200 |
| 2021-08-19 | 18.96 | $19.04 | 581541 |
| 2021-08-18 | 18.95 | $19.07 | 709613 |
| 2021-08-17 | 18.94 | $19.06 | 463200 |
| 2021-08-16 | 18.93 | $19.49 | 734502 |
| 2021-08-13 | 18.83 | $19.35 | 321714 |
| 2021-08-12 | 18.75 | $19.55 | 395000 |
| 2021-08-11 | 18.61 | $19.58 | 496700 |
| 2021-08-10 | 18.44 | $19.32 | 373241 |
| 2021-08-09 | 18.30 | $19.00 | 365400 |
| 2021-08-06 | 18.21 | $19.17 | 455600 |
| 2021-08-05 | 18.08 | $18.71 | 386515 |
| 2021-08-04 | 18.02 | $18.13 | 455638 |
| 2021-08-03 | 18.08 | $18.28 | 573540 |
| 2021-08-02 | 18.13 | $18.12 | 649200 |
| 2021-07-30 | 18.21 | $18.25 | 859213 |
| 2021-07-29 | 18.29 | $18.90 | 608426 |
| 2021-07-28 | 18.25 | $18.50 | 523400 |
| 2021-07-27 | 18.29 | $18.19 | 280604 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.05
2026-07-24
Close Price
$22.92
Vol: 4.6M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.71
Average
17.08
Maximum
23.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.05 | $22.92 | 4.6M |
| 2026-07-23 | 23.02 | $22.62 | 2.5M |
| 2026-07-22 | 23.07 | $22.58 | 1.7M |
| 2026-07-21 | 23.13 | $22.94 | 1.7M |
| 2026-07-20 | 23.09 | $22.65 | 2.5M |
| 2026-07-17 | 23.11 | $23.00 | 2.4M |
| 2026-07-16 | 23.02 | $23.46 | 2.8M |
| 2026-07-15 | 22.75 | $22.68 | 1.7M |
| 2026-07-14 | 22.67 | $22.44 | 2.4M |
| 2026-07-13 | 22.63 | $22.27 | 1.6M |
| 2026-07-10 | 22.62 | $22.31 | 1.4M |
| 2026-07-09 | 22.59 | $22.18 | 2.7M |
| 2026-07-08 | 22.59 | $21.66 | 3.8M |
| 2026-07-07 | 22.74 | $22.52 | 2.5M |
| 2026-07-06 | 22.64 | $22.71 | 2.0M |
| 2026-07-02 | 22.44 | $22.36 | 2.3M |
| 2026-07-01 | 22.30 | $22.63 | 2.1M |
| 2026-06-30 | 22.02 | $22.24 | 2.9M |
| 2026-06-29 | 21.80 | $22.07 | 2.2M |
| 2026-06-26 | 21.58 | $22.09 | 7.1M |
| 2026-06-25 | 21.29 | $21.85 | 2.2M |
| 2026-06-24 | 21.01 | $21.43 | 3.4M |
| 2026-06-23 | 20.79 | $20.98 | 2.7M |
| 2026-06-22 | 20.67 | $20.74 | 4.4M |
| 2026-06-18 | 20.59 | $20.60 | 38.0M |
| 2026-06-17 | 20.53 | $20.15 | 4.3M |
| 2026-06-16 | 20.59 | $20.55 | 4.0M |
| 2026-06-15 | 20.54 | $20.42 | 5.0M |
| 2026-06-12 | 20.52 | $20.75 | 3.7M |
| 2026-06-11 | 20.38 | $20.73 | 2.9M |
| 2026-06-10 | 20.21 | $20.46 | 4.1M |
| 2026-06-09 | 20.09 | $20.59 | 3.1M |
| 2026-06-08 | 19.90 | $20.46 | 5.4M |
| 2026-06-05 | 19.71 | $19.85 | 1.9M |
| 2026-06-04 | 19.68 | $20.09 | 2.5M |
| 2026-06-03 | 19.56 | $19.29 | 2.1M |
| 2026-06-02 | 19.67 | $19.78 | 2.0M |
| 2026-06-01 | 19.65 | $19.46 | 2.5M |
| 2026-05-29 | 19.72 | $19.73 | 2.1M |
| 2026-05-28 | 19.73 | $19.82 | 1.5M |
| 2026-05-27 | 19.72 | $19.96 | 1.0M |
| 2026-05-26 | 19.65 | $20.21 | 1.5M |
| 2026-05-22 | 19.50 | $19.85 | 1.2M |
| 2026-05-21 | 19.43 | $19.85 | 1.4M |
| 2026-05-20 | 19.35 | $19.84 | 2.2M |
| 2026-05-19 | 19.26 | $19.22 | 1.7M |
| 2026-05-18 | 19.35 | $19.31 | 1.3M |
| 2026-05-15 | 19.43 | $19.19 | 1.5M |
| 2026-05-14 | 19.58 | $19.44 | 1.3M |
| 2026-05-13 | 19.68 | $19.34 | 1.4M |
| 2026-05-12 | 19.84 | $19.49 | 1.7M |
| 2026-05-11 | 19.99 | $19.65 | 1.6M |
| 2026-05-08 | 20.12 | $20.06 | 1.1M |
| 2026-05-07 | 20.15 | $19.96 | 1.8M |
| 2026-05-06 | 20.22 | $20.26 | 2.2M |
| 2026-05-05 | 20.22 | $20.26 | 1.4M |
| 2026-05-04 | 20.21 | $19.92 | 1.3M |
| 2026-05-01 | 20.30 | $20.26 | 1.5M |
| 2026-04-30 | 20.31 | $20.23 | 2.5M |
| 2026-04-29 | 20.33 | $19.89 | 2.2M |
| 2026-04-28 | 20.45 | $20.14 | 2.1M |
| 2026-04-27 | 20.53 | $19.95 | 4.5M |
| 2026-04-24 | 20.67 | $19.90 | 7.3M |
| 2026-04-23 | 20.86 | $20.51 | 2.1M |
| 2026-04-22 | 20.90 | $20.25 | 1.5M |
| 2026-04-21 | 21.01 | $20.39 | 2.1M |
| 2026-04-20 | 21.10 | $20.97 | 4.6M |
| 2026-04-17 | 21.02 | $21.05 | 3.2M |
| 2026-04-16 | 20.89 | $20.73 | 2.1M |
| 2026-04-15 | 20.82 | $20.68 | 1.3M |
| 2026-04-14 | 20.74 | $20.67 | 2.1M |
| 2026-04-13 | 20.64 | $20.75 | 1.6M |
| 2026-04-10 | 20.49 | $20.83 | 960700 |
| 2026-04-09 | 20.27 | $20.96 | 2.7M |
| 2026-04-08 | 19.96 | $20.70 | 2.3M |
| 2026-04-07 | 19.66 | $19.95 | 1.7M |
| 2026-04-06 | 19.53 | $20.03 | 1.1M |
| 2026-04-02 | 19.34 | $19.85 | 1.3M |
| 2026-04-01 | 19.17 | $19.78 | 1.5M |
| 2026-03-31 | 18.99 | $19.56 | 2.3M |
| 2026-03-30 | 18.84 | $19.16 | 1.3M |
| 2026-03-27 | 18.79 | $19.01 | 1.4M |
| 2026-03-26 | 18.78 | $19.38 | 1.9M |
| 2026-03-25 | 18.66 | $19.38 | 2.0M |
| 2026-03-24 | 18.52 | $19.14 | 1.9M |
| 2026-03-23 | 18.43 | $19.05 | 3.2M |
| 2026-03-20 | 18.36 | $18.72 | 4.0M |
| 2026-03-19 | 18.39 | $18.82 | 1.5M |
| 2026-03-18 | 18.40 | $18.54 | 1.4M |
| 2026-03-17 | 18.52 | $18.83 | 1.6M |
| 2026-03-16 | 18.59 | $18.97 | 1.1M |
| 2026-03-13 | 18.63 | $18.79 | 1.0M |
| 2026-03-12 | 18.75 | $18.86 | 1.6M |
| 2026-03-11 | 18.89 | $18.97 | 1.4M |
| 2026-03-10 | 19.04 | $19.24 | 2.8M |
| 2026-03-09 | 19.14 | $18.98 | 2.3M |
| 2026-03-06 | 19.36 | $18.99 | 1.9M |
| 2026-03-05 | 19.63 | $19.42 | 2.2M |
| 2026-03-04 | 19.83 | $19.55 | 2.5M |
| 2026-03-03 | 20.04 | $19.45 | 2.2M |
| 2026-03-02 | 20.34 | $19.72 | 3.1M |
| 2026-02-27 | 20.62 | $19.56 | 3.1M |
| 2026-02-26 | 21.01 | $20.73 | 1.9M |
| 2026-02-25 | 21.11 | $20.82 | 2.6M |
| 2026-02-24 | 21.21 | $20.43 | 2.1M |
| 2026-02-23 | 21.45 | $20.46 | 2.0M |
| 2026-02-20 | 21.73 | $21.42 | 1.4M |
| 2026-02-19 | 21.76 | $21.11 | 2.8M |
| 2026-02-18 | 21.89 | $21.36 | 2.0M |
| 2026-02-17 | 21.96 | $21.60 | 1.8M |
| 2026-02-13 | 21.96 | $21.61 | 1.4M |
| 2026-02-12 | 21.94 | $21.42 | 1.6M |
| 2026-02-11 | 21.96 | $21.52 | 1.3M |
| 2026-02-10 | 21.95 | $21.57 | 1.4M |
| 2026-02-09 | 21.91 | $21.97 | 1.2M |
| 2026-02-06 | 21.72 | $21.89 | 2.0M |
| 2026-02-05 | 21.50 | $21.45 | 2.8M |
| 2026-02-04 | 21.36 | $21.79 | 3.0M |
| 2026-02-03 | 21.07 | $21.93 | 4.9M |
| 2026-02-02 | 20.66 | $21.20 | 3.9M |
| 2026-01-30 | 20.38 | $20.49 | 2.4M |
| 2026-01-29 | 20.27 | $20.41 | 2.2M |
| 2026-01-28 | 20.14 | $19.93 | 1.8M |
| 2026-01-27 | 20.14 | $20.27 | 1.7M |
| 2026-01-26 | 20.02 | $20.12 | 2.9M |
| 2026-01-23 | 19.91 | $20.05 | 3.1M |
| 2026-01-22 | 19.80 | $20.36 | 2.6M |
| 2026-01-21 | 19.56 | $20.27 | 3.0M |
| 2026-01-20 | 19.30 | $19.16 | 1.6M |
| 2026-01-16 | 19.33 | $19.37 | 1.8M |
| 2026-01-15 | 19.29 | $19.56 | 1.5M |
| 2026-01-14 | 19.19 | $19.04 | 1.4M |
| 2026-01-13 | 19.22 | $19.08 | 1.6M |
| 2026-01-12 | 19.25 | $19.30 | 1.5M |
| 2026-01-09 | 19.21 | $19.44 | 1.7M |
| 2026-01-08 | 19.12 | $19.43 | 1.9M |
| 2026-01-07 | 19.01 | $19.38 | 1.5M |
| 2026-01-06 | 18.89 | $19.41 | 1.9M |
| 2026-01-05 | 18.73 | $19.13 | 2.1M |
| 2026-01-02 | 18.63 | $18.54 | 1.6M |
| 2025-12-31 | 18.69 | $18.43 | 1.6M |
| 2025-12-30 | 18.81 | $18.53 | 1.2M |
| 2025-12-29 | 18.92 | $18.65 | 863100 |
| 2025-12-26 | 19.01 | $18.82 | 1.1M |
| 2025-12-24 | 19.07 | $18.77 | 757234 |
| 2025-12-23 | 19.15 | $18.75 | 2.1M |
| 2025-12-22 | 19.26 | $18.75 | 1.4M |
| 2025-12-19 | 19.38 | $18.79 | 6.1M |
| 2025-12-18 | 19.52 | $19.00 | 2.2M |
| 2025-12-17 | 19.61 | $18.97 | 1.7M |
| 2025-12-16 | 19.73 | $19.14 | 2.9M |
| 2025-12-15 | 19.80 | $19.48 | 1.7M |
| 2025-12-12 | 19.78 | $19.65 | 1.9M |
| 2025-12-11 | 19.69 | $19.73 | 1.6M |
| 2025-12-10 | 19.55 | $19.86 | 2.5M |
| 2025-12-09 | 19.32 | $19.32 | 2.2M |
| 2025-12-08 | 19.21 | $19.37 | 2.7M |
| 2025-12-05 | 19.05 | $19.05 | 2.3M |
| 2025-12-04 | 18.94 | $18.91 | 1.8M |
| 2025-12-03 | 18.86 | $18.82 | 2.5M |
| 2025-12-02 | 18.77 | $18.57 | 2.3M |
| 2025-12-01 | 18.74 | $18.99 | 1.9M |
| 2025-11-28 | 18.56 | $18.83 | 1.2M |
| 2025-11-26 | 18.39 | $19.04 | 3.6M |
| 2025-11-25 | 18.10 | $19.21 | 5.1M |
| 2025-11-24 | 17.70 | $18.31 | 1.6M |
| 2025-11-21 | 17.50 | $18.21 | 1.7M |
| 2025-11-20 | 17.29 | $17.44 | 1.8M |
| 2025-11-19 | 17.27 | $17.46 | 1.4M |
| 2025-11-18 | 17.25 | $17.39 | 1.8M |
| 2025-11-17 | 17.24 | $17.15 | 2.0M |
| 2025-11-14 | 17.32 | $17.62 | 1.6M |
| 2025-11-13 | 17.26 | $17.42 | 1.5M |
| 2025-11-12 | 17.26 | $17.71 | 1.4M |
| 2025-11-11 | 17.18 | $17.50 | 2.6M |
| 2025-11-10 | 17.14 | $17.40 | 2.3M |
| 2025-11-07 | 17.13 | $17.55 | 3.4M |
| 2025-11-06 | 17.08 | $17.50 | 3.6M |
| 2025-11-05 | 17.04 | $17.22 | 3.1M |
| 2025-11-04 | 17.09 | $16.94 | 6.0M |
| 2025-11-03 | 17.24 | $17.28 | 3.7M |
| 2025-10-31 | 17.32 | $17.53 | 3.8M |
| 2025-10-30 | 17.34 | $17.41 | 3.3M |
| 2025-10-29 | 17.41 | $16.73 | 3.7M |
| 2025-10-28 | 17.72 | $17.19 | 6.0M |
| 2025-10-27 | 17.95 | $17.23 | 4.2M |
| 2025-10-24 | 18.23 | $17.66 | 7.9M |
| 2025-10-23 | 18.42 | $18.36 | 2.7M |
| 2025-10-22 | 18.44 | $18.39 | 2.7M |
| 2025-10-21 | 18.45 | $18.59 | 2.9M |
| 2025-10-20 | 18.39 | $18.66 | 4.4M |
| 2025-10-17 | 18.29 | $18.17 | 5.4M |
| 2025-10-16 | 18.33 | $17.22 | 4.7M |
| 2025-10-15 | 18.68 | $18.75 | 3.8M |
| 2025-10-14 | 18.61 | $18.86 | 4.5M |
| 2025-10-13 | 18.49 | $18.22 | 6.2M |
| 2025-10-10 | 18.54 | $17.82 | 4.6M |
| 2025-10-09 | 18.73 | $18.59 | 4.9M |
| 2025-10-08 | 18.70 | $18.65 | 4.0M |
| 2025-10-07 | 18.64 | $18.73 | 4.6M |
| 2025-10-06 | 18.54 | $18.68 | 5.8M |
| 2025-10-03 | 18.42 | $18.23 | 1.8M |
| 2025-10-02 | 18.41 | $18.26 | 1.6M |
| 2025-10-01 | 18.39 | $18.25 | 2.2M |
| 2025-09-30 | 18.36 | $18.15 | 1.6M |
| 2025-09-29 | 18.34 | $18.16 | 1.7M |
| 2025-09-26 | 18.31 | $18.34 | 1.3M |
| 2025-09-25 | 18.21 | $18.20 | 2.0M |
| 2025-09-24 | 18.13 | $17.93 | 1.4M |
| 2025-09-23 | 18.10 | $18.00 | 1.5M |
| 2025-09-22 | 18.04 | $18.06 | 2.4M |
| 2025-09-19 | 17.93 | $18.04 | 7.2M |
| 2025-09-18 | 17.81 | $18.15 | 1.6M |
| 2025-09-17 | 17.61 | $17.55 | 2.2M |
| 2025-09-16 | 17.56 | $17.40 | 2.9M |
| 2025-09-15 | 17.53 | $17.32 | 1.6M |
| 2025-09-12 | 17.51 | $17.39 | 1.8M |
| 2025-09-11 | 17.47 | $17.41 | 2.3M |
| 2025-09-10 | 17.40 | $16.95 | 805000 |
| 2025-09-09 | 17.45 | $17.12 | 1.0M |
| 2025-09-08 | 17.45 | $17.42 | 1.2M |
| 2025-09-05 | 17.35 | $17.30 | 1.4M |
| 2025-09-04 | 17.26 | $17.35 | 1.3M |
| 2025-09-03 | 17.13 | $17.02 | 1.0M |
| 2025-09-02 | 17.06 | $17.13 | 1.5M |
| 2025-08-29 | 16.93 | $17.11 | 2.5M |
| 2025-08-28 | 16.78 | $16.99 | 1.1M |
| 2025-08-27 | 16.63 | $17.11 | 1.8M |
| 2025-08-26 | 16.39 | $16.66 | 1.4M |
| 2025-08-25 | 16.25 | $16.55 | 886602 |
| 2025-08-22 | 16.10 | $16.80 | 1.9M |
| 2025-08-21 | 15.84 | $15.85 | 816629 |
| 2025-08-20 | 15.82 | $15.91 | 858251 |
| 2025-08-19 | 15.78 | $15.91 | 956833 |
| 2025-08-18 | 15.73 | $15.87 | 1.4M |
| 2025-08-15 | 15.68 | $15.77 | 1.5M |
| 2025-08-14 | 15.65 | $16.09 | 1.0M |
| 2025-08-13 | 15.51 | $16.21 | 1.0M |
| 2025-08-12 | 15.31 | $15.88 | 1.8M |
| 2025-08-11 | 15.17 | $15.26 | 700525 |
| 2025-08-08 | 15.19 | $15.24 | 898501 |
| 2025-08-07 | 15.23 | $15.03 | 1.3M |
| 2025-08-06 | 15.35 | $15.14 | 1.2M |
| 2025-08-05 | 15.46 | $15.31 | 1.7M |
| 2025-08-04 | 15.55 | $15.25 | 847546 |
| 2025-08-01 | 15.67 | $15.03 | 1.7M |
| 2025-07-31 | 15.89 | $15.45 | 1.9M |
| 2025-07-30 | 16.02 | $15.68 | 1.5M |
| 2025-07-29 | 16.11 | $15.74 | 1.4M |
| 2025-07-28 | 16.20 | $16.12 | 1.5M |
| 2025-07-25 | 16.18 | $15.96 | 3.4M |
| 2025-07-24 | 16.20 | $15.77 | 2.8M |
| 2025-07-23 | 16.28 | $16.20 | 1.5M |
| 2025-07-22 | 16.24 | $16.19 | 2.0M |
| 2025-07-21 | 16.19 | $16.17 | 2.1M |
| 2025-07-18 | 16.13 | $16.02 | 1.4M |
| 2025-07-17 | 16.10 | $15.97 | 1.3M |
| 2025-07-16 | 16.08 | $15.69 | 1.2M |
| 2025-07-15 | 16.13 | $15.61 | 1.9M |
| 2025-07-14 | 16.21 | $16.19 | 1.0M |
| 2025-07-11 | 16.12 | $15.88 | 881629 |
| 2025-07-10 | 16.10 | $16.15 | 1.1M |
| 2025-07-09 | 15.98 | $16.04 | 864715 |
| 2025-07-08 | 15.87 | $16.00 | 1.2M |
| 2025-07-07 | 15.74 | $15.83 | 1.0M |
| 2025-07-03 | 15.62 | $16.12 | 805807 |
| 2025-07-02 | 15.39 | $15.92 | 1.6M |
| 2025-07-01 | 15.17 | $15.66 | 2.6M |
| 2025-06-30 | 14.98 | $15.27 | 1.9M |
| 2025-06-27 | 14.87 | $15.21 | 3.1M |
| 2025-06-26 | 14.75 | $15.23 | 1.8M |
| 2025-06-25 | 14.61 | $14.84 | 2.0M |
| 2025-06-24 | 14.56 | $14.89 | 2.0M |
| 2025-06-23 | 14.48 | $14.66 | 1.8M |
| 2025-06-20 | 14.47 | $14.32 | 3.9M |
| 2025-06-18 | 14.56 | $14.32 | 1.4M |
| 2025-06-17 | 14.67 | $14.18 | 2.7M |
| 2025-06-16 | 14.86 | $14.56 | 2.1M |
| 2025-06-13 | 14.96 | $14.62 | 1.3M |
| 2025-06-12 | 15.07 | $15.13 | 960448 |
| 2025-06-11 | 15.05 | $15.24 | 1.1M |
| 2025-06-10 | 14.99 | $15.38 | 1.5M |
| 2025-06-09 | 14.86 | $15.12 | 1.2M |
| 2025-06-06 | 14.80 | $14.93 | 1.4M |
| 2025-06-05 | 14.78 | $14.56 | 1.3M |
| 2025-06-04 | 14.88 | $14.63 | 1.9M |
| 2025-06-03 | 14.98 | $14.96 | 1.6M |
| 2025-06-02 | 15.00 | $14.75 | 1.4M |
| 2025-05-30 | 15.09 | $15.00 | 2.1M |
| 2025-05-29 | 15.12 | $15.03 | 1.2M |
| 2025-05-28 | 15.16 | $14.94 | 1.2M |
| 2025-05-27 | 15.22 | $15.07 | 1.1M |
| 2025-05-23 | 15.26 | $14.78 | 728896 |
| 2025-05-22 | 15.40 | $14.88 | 824200 |
| 2025-05-21 | 15.54 | $14.91 | 1.3M |
| 2025-05-20 | 15.70 | $15.57 | 991216 |
| 2025-05-19 | 15.68 | $15.58 | 867117 |
| 2025-05-16 | 15.65 | $15.59 | 1000000 |
| 2025-05-15 | 15.60 | $15.60 | 794400 |
| 2025-05-14 | 15.54 | $15.63 | 1.2M |
| 2025-05-13 | 15.46 | $15.70 | 1.3M |
| 2025-05-12 | 15.33 | $15.66 | 1.8M |
| 2025-05-09 | 15.18 | $15.21 | 1.2M |
| 2025-05-08 | 15.15 | $15.30 | 1.4M |
| 2025-05-07 | 15.08 | $15.04 | 1.2M |
| 2025-05-06 | 15.08 | $15.09 | 1.1M |
| 2025-05-05 | 15.06 | $15.27 | 1.2M |
| 2025-05-02 | 14.98 | $15.33 | 1.4M |
| 2025-05-01 | 14.86 | $14.95 | 1.5M |
| 2025-04-30 | 14.85 | $14.92 | 1.9M |
| 2025-04-29 | 14.84 | $14.97 | 2.5M |
| 2025-04-28 | 14.82 | $14.85 | 2.2M |
| 2025-04-25 | 14.84 | $14.77 | 4.1M |
| 2025-04-24 | 14.89 | $15.79 | 1.2M |
| 2025-04-23 | 14.64 | $15.48 | 953909 |
| 2025-04-22 | 14.43 | $15.11 | 848800 |
| 2025-04-21 | 14.30 | $14.61 | 1.1M |
| 2025-04-17 | 14.31 | $14.73 | 1.1M |
| 2025-04-16 | 14.30 | $14.72 | 933315 |
| 2025-04-15 | 14.29 | $14.71 | 1.0M |
| 2025-04-14 | 14.30 | $14.46 | 1.1M |
| 2025-04-11 | 14.41 | $14.26 | 1.4M |
| 2025-04-10 | 14.61 | $14.27 | 1.5M |
| 2025-04-09 | 14.86 | $15.20 | 2.0M |
| 2025-04-08 | 14.89 | $14.27 | 1.5M |
| 2025-04-07 | 15.23 | $14.54 | 1.9M |
| 2025-04-04 | 15.56 | $14.49 | 2.0M |
| 2025-04-03 | 15.99 | $14.92 | 1.6M |
| 2025-04-02 | 16.38 | $16.50 | 968962 |
| 2025-04-01 | 16.37 | $16.42 | 1.3M |
| 2025-03-31 | 16.37 | $16.40 | 1.1M |
| 2025-03-28 | 16.39 | $16.32 | 985400 |
| 2025-03-27 | 16.44 | $16.75 | 857214 |
| 2025-03-26 | 16.37 | $16.76 | 700200 |
| 2025-03-25 | 16.28 | $16.76 | 827306 |
| 2025-03-24 | 16.18 | $16.94 | 1.1M |
| 2025-03-21 | 16.00 | $16.59 | 6.7M |
| 2025-03-20 | 15.91 | $16.45 | 978200 |
| 2025-03-19 | 15.84 | $16.58 | 1.2M |
| 2025-03-18 | 15.74 | $16.38 | 1.1M |
| 2025-03-17 | 15.68 | $16.41 | 1.7M |
| 2025-03-14 | 15.61 | $16.27 | 1.3M |
| 2025-03-13 | 15.58 | $15.79 | 1.5M |
| 2025-03-12 | 15.72 | $15.68 | 1.5M |
| 2025-03-11 | 15.93 | $15.44 | 1.9M |
| 2025-03-10 | 16.28 | $15.29 | 1.5M |
| 2025-03-07 | 16.76 | $16.22 | 1.3M |
| 2025-03-06 | 17.06 | $16.58 | 1.2M |
| 2025-03-05 | 17.32 | $16.91 | 1.1M |
| 2025-03-04 | 17.54 | $17.05 | 1.1M |
| 2025-03-03 | 17.77 | $17.73 | 979500 |
| 2025-02-28 | 17.83 | $17.89 | 1.1M |
| 2025-02-27 | 17.86 | $17.67 | 772116 |
| 2025-02-26 | 17.97 | $17.61 | 1.1M |
| 2025-02-25 | 18.12 | $17.67 | 981825 |
| 2025-02-24 | 18.29 | $17.51 | 880315 |
| 2025-02-21 | 18.54 | $17.74 | 1.3M |
| 2025-02-20 | 18.78 | $18.29 | 804848 |
| 2025-02-19 | 18.89 | $18.62 | 1.1M |
| 2025-02-18 | 18.91 | $18.79 | 1.1M |
| 2025-02-14 | 18.88 | $18.64 | 914800 |
| 2025-02-13 | 18.89 | $18.47 | 914138 |
| 2025-02-12 | 18.94 | $18.39 | 836500 |
| 2025-02-11 | 19.02 | $18.89 | 774000 |
| 2025-02-10 | 18.96 | $18.74 | 774019 |
| 2025-02-07 | 18.92 | $18.84 | 720800 |
| 2025-02-06 | 18.83 | $19.15 | 597923 |
| 2025-02-05 | 18.62 | $18.97 | 891017 |
| 2025-02-04 | 18.42 | $18.62 | 884500 |
| 2025-02-03 | 18.27 | $18.07 | 871727 |
| 2025-01-31 | 18.26 | $18.36 | 1.1M |
| 2025-01-30 | 18.16 | $18.45 | 1.5M |
| 2025-01-29 | 17.99 | $18.15 | 965803 |
| 2025-01-28 | 17.89 | $18.13 | 815239 |
| 2025-01-27 | 17.76 | $18.33 | 1.6M |
| 2025-01-24 | 17.54 | $17.85 | 1.4M |
| 2025-01-23 | 17.42 | $17.60 | 2.1M |
| 2025-01-22 | 17.35 | $17.54 | 966733 |
| 2025-01-21 | 17.29 | $17.70 | 912707 |
| 2025-01-17 | 17.17 | $17.50 | 944645 |
| 2025-01-16 | 17.09 | $17.49 | 990840 |
| 2025-01-15 | 16.99 | $17.69 | 828100 |
| 2025-01-14 | 16.81 | $17.34 | 766200 |
| 2025-01-13 | 16.71 | $16.69 | 972100 |
| 2025-01-10 | 16.80 | $16.60 | 983500 |
| 2025-01-08 | 16.95 | $17.15 | 600534 |
| 2025-01-07 | 16.95 | $17.10 | 867500 |
| 2025-01-06 | 16.98 | $17.29 | 715231 |
| 2025-01-03 | 16.96 | $17.21 | 686947 |
| 2025-01-02 | 16.96 | $16.95 | 778722 |
| 2024-12-31 | 17.05 | $17.25 | 752700 |
| 2024-12-30 | 17.08 | $17.25 | 611900 |
| 2024-12-27 | 17.11 | $17.24 | 823100 |
| 2024-12-26 | 17.17 | $17.48 | 526008 |
| 2024-12-24 | 17.16 | $17.33 | 239607 |
| 2024-12-23 | 17.21 | $17.22 | 890441 |
| 2024-12-20 | 17.30 | $17.26 | 3.0M |
| 2024-12-19 | 17.41 | $16.79 | 1.1M |
| 2024-12-18 | 17.70 | $16.91 | 1.7M |
| 2024-12-17 | 18.02 | $17.79 | 1.3M |
| 2024-12-16 | 18.13 | $18.49 | 1.5M |
| 2024-12-13 | 18.04 | $17.95 | 909744 |
| 2024-12-12 | 18.11 | $17.99 | 857500 |
| 2024-12-11 | 18.17 | $18.15 | 919600 |
| 2024-12-10 | 18.20 | $17.91 | 588408 |
| 2024-12-09 | 18.32 | $17.90 | 687531 |
| 2024-12-06 | 18.46 | $18.17 | 537109 |
| 2024-12-05 | 18.54 | $18.08 | 853100 |
| 2024-12-04 | 18.67 | $18.19 | 747600 |
| 2024-12-03 | 18.78 | $18.07 | 570800 |
| 2024-12-02 | 18.96 | $18.57 | 771700 |
| 2024-11-29 | 19.00 | $18.64 | 422100 |
| 2024-11-27 | 19.03 | $18.68 | 671815 |
| 2024-11-26 | 19.04 | $18.76 | 699333 |
| 2024-11-25 | 19.02 | $19.03 | 1.2M |
| 2024-11-22 | 18.90 | $18.83 | 1.1M |
| 2024-11-21 | 18.80 | $18.53 | 531746 |
| 2024-11-20 | 18.77 | $18.37 | 716100 |
| 2024-11-19 | 18.78 | $18.38 | 559700 |
| 2024-11-18 | 18.77 | $18.52 | 914942 |
| 2024-11-15 | 18.71 | $18.45 | 608200 |
| 2024-11-14 | 18.65 | $18.56 | 653700 |
| 2024-11-13 | 18.52 | $18.59 | 670358 |
| 2024-11-12 | 18.35 | $18.82 | 1.3M |
| 2024-11-11 | 18.05 | $18.86 | 1.1M |
| 2024-11-08 | 17.67 | $18.28 | 975500 |
| 2024-11-07 | 17.39 | $18.19 | 1.4M |
| 2024-11-06 | 17.07 | $18.79 | 3.6M |
| 2024-11-05 | 16.48 | $16.57 | 804200 |
| 2024-11-04 | 16.46 | $16.34 | 727800 |
| 2024-11-01 | 16.52 | $16.32 | 666500 |
| 2024-10-31 | 16.60 | $16.33 | 710800 |
| 2024-10-30 | 16.69 | $16.63 | 796200 |
| 2024-10-29 | 16.70 | $16.81 | 1.4M |
| 2024-10-28 | 16.66 | $16.70 | 1.3M |
| 2024-10-25 | 16.64 | $15.92 | 1.5M |
| 2024-10-24 | 16.86 | $16.72 | 829547 |
| 2024-10-23 | 16.88 | $16.68 | 529741 |
| 2024-10-22 | 16.91 | $16.60 | 570500 |
| 2024-10-21 | 16.97 | $16.48 | 773006 |
| 2024-10-18 | 17.08 | $17.28 | 1.0M |
| 2024-10-17 | 16.95 | $17.48 | 1.1M |
| 2024-10-16 | 16.73 | $17.24 | 1.3M |
| 2024-10-15 | 16.54 | $16.90 | 1.2M |
| 2024-10-14 | 16.40 | $16.87 | 1.5M |
| 2024-10-11 | 16.25 | $16.75 | 644403 |
| 2024-10-10 | 16.10 | $16.36 | 1.0M |
| 2024-10-09 | 16.05 | $16.22 | 618619 |
| 2024-10-08 | 16.02 | $16.10 | 642123 |
| 2024-10-07 | 16.03 | $16.14 | 554923 |
| 2024-10-04 | 16.04 | $16.19 | 772200 |
| 2024-10-03 | 16.03 | $16.00 | 725435 |
| 2024-10-02 | 16.08 | $15.89 | 712539 |
| 2024-10-01 | 16.17 | $15.83 | 1.1M |
| 2024-09-30 | 16.31 | $16.39 | 669317 |
| 2024-09-27 | 16.30 | $16.11 | 551840 |
| 2024-09-26 | 16.38 | $16.11 | 817900 |
| 2024-09-25 | 16.48 | $15.95 | 761900 |
| 2024-09-24 | 16.64 | $16.24 | 724738 |
| 2024-09-23 | 16.75 | $16.61 | 654300 |
| 2024-09-20 | 16.76 | $16.90 | 3.6M |
| 2024-09-19 | 16.67 | $17.09 | 1.6M |
| 2024-09-18 | 16.51 | $16.74 | 1.3M |
| 2024-09-17 | 16.42 | $16.64 | 987300 |
| 2024-09-16 | 16.33 | $16.64 | 904800 |
| 2024-09-13 | 16.23 | $16.27 | 725007 |
| 2024-09-12 | 16.22 | $15.89 | 879306 |
| 2024-09-11 | 16.33 | $15.82 | 679128 |
| 2024-09-10 | 16.48 | $16.06 | 743800 |
| 2024-09-09 | 16.58 | $16.12 | 1.0M |
| 2024-09-06 | 16.69 | $16.15 | 909717 |
| 2024-09-05 | 16.80 | $16.53 | 950300 |
| 2024-09-04 | 16.81 | $16.65 | 1.0M |
| 2024-09-03 | 16.78 | $16.73 | 1.3M |
| 2024-08-30 | 16.71 | $16.97 | 885400 |
| 2024-08-29 | 16.54 | $16.79 | 1.0M |
| 2024-08-28 | 16.38 | $16.75 | 634400 |
| 2024-08-27 | 16.20 | $16.59 | 928600 |
| 2024-08-26 | 16.02 | $16.73 | 1.3M |
| 2024-08-23 | 15.75 | $16.64 | 1.1M |
| 2024-08-22 | 15.46 | $15.73 | 733840 |
| 2024-08-21 | 15.39 | $15.67 | 847437 |
| 2024-08-20 | 15.32 | $15.51 | 899513 |
| 2024-08-19 | 15.28 | $15.87 | 946900 |
| 2024-08-16 | 15.13 | $15.64 | 680500 |
| 2024-08-15 | 15.02 | $15.34 | 793511 |
| 2024-08-14 | 14.98 | $14.98 | 687038 |
| 2024-08-13 | 15.06 | $15.06 | 979914 |
| 2024-08-12 | 15.12 | $14.79 | 1.0M |
| 2024-08-09 | 15.28 | $14.95 | 813135 |
| 2024-08-08 | 15.44 | $15.06 | 908112 |
| 2024-08-07 | 15.59 | $14.81 | 1.5M |
| 2024-08-06 | 15.85 | $14.99 | 1.6M |
| 2024-08-05 | 16.10 | $14.80 | 2.4M |
| 2024-08-02 | 16.47 | $15.10 | 1.8M |
| 2024-08-01 | 16.81 | $15.66 | 1.5M |
| 2024-07-31 | 17.04 | $16.64 | 2.0M |
| 2024-07-30 | 17.00 | $16.57 | 1.4M |
| 2024-07-29 | 16.96 | $16.56 | 1.7M |
| 2024-07-26 | 16.89 | $16.88 | 3.5M |
| 2024-07-25 | 16.70 | $16.32 | 2.1M |
| 2024-07-24 | 16.62 | $16.10 | 1.8M |
| 2024-07-23 | 16.59 | $16.57 | 1.5M |
| 2024-07-22 | 16.37 | $16.27 | 1.5M |
| 2024-07-19 | 16.20 | $16.23 | 2.0M |
| 2024-07-18 | 15.98 | $16.32 | 2.3M |
| 2024-07-17 | 15.67 | $16.46 | 2.2M |
| 2024-07-16 | 15.24 | $16.14 | 2.4M |
| 2024-07-15 | 14.81 | $15.40 | 1.7M |
| 2024-07-12 | 14.51 | $14.87 | 4.0M |
| 2024-07-11 | 14.30 | $14.90 | 1.8M |
| 2024-07-10 | 14.03 | $14.38 | 1.2M |
| 2024-07-09 | 13.86 | $13.92 | 758900 |
| 2024-07-08 | 13.80 | $13.70 | 571800 |
| 2024-07-05 | 13.79 | $13.69 | 530800 |
| 2024-07-03 | 13.78 | $13.96 | 570619 |
| 2024-07-02 | 13.68 | $14.17 | 599442 |
| 2024-07-01 | 13.49 | $13.81 | 698723 |
| 2024-06-28 | 13.38 | $13.98 | 2.6M |
| 2024-06-27 | 13.18 | $13.52 | 641145 |
| 2024-06-26 | 13.09 | $13.26 | 496700 |
| 2024-06-25 | 13.06 | $13.17 | 649825 |
| 2024-06-24 | 13.05 | $13.34 | 782900 |
| 2024-06-21 | 12.99 | $13.00 | 2.0M |
| 2024-06-20 | 13.03 | $13.09 | 553136 |
| 2024-06-18 | 13.05 | $13.22 | 824711 |
| 2024-06-17 | 13.04 | $13.23 | 925005 |
| 2024-06-14 | 13.02 | $13.11 | 733300 |
| 2024-06-13 | 13.04 | $13.17 | 545800 |
| 2024-06-12 | 13.05 | $13.24 | 960444 |
| 2024-06-11 | 13.05 | $12.87 | 621200 |
| 2024-06-10 | 13.16 | $12.85 | 715713 |
| 2024-06-07 | 13.31 | $13.06 | 572500 |
| 2024-06-06 | 13.42 | $13.27 | 418547 |
| 2024-06-05 | 13.50 | $13.27 | 487462 |
| 2024-06-04 | 13.59 | $13.29 | 616732 |
| 2024-06-03 | 13.69 | $13.59 | 816726 |
| 2024-05-31 | 13.73 | $13.70 | 824744 |
| 2024-05-30 | 13.73 | $13.52 | 529900 |
| 2024-05-29 | 13.79 | $13.27 | 814928 |
| 2024-05-28 | 13.95 | $13.41 | 700000 |
| 2024-05-24 | 14.09 | $13.57 | 333200 |
| 2024-05-23 | 14.20 | $13.58 | 729040 |
| 2024-05-22 | 14.33 | $14.05 | 537600 |
| 2024-05-21 | 14.34 | $14.15 | 515945 |
| 2024-05-20 | 14.31 | $14.08 | 667600 |
| 2024-05-17 | 14.28 | $14.41 | 938241 |
| 2024-05-16 | 14.14 | $14.25 | 685800 |
| 2024-05-15 | 14.02 | $14.10 | 470400 |
| 2024-05-14 | 13.91 | $14.00 | 521827 |
| 2024-05-13 | 13.80 | $13.84 | 713600 |
| 2024-05-10 | 13.71 | $13.82 | 529700 |
| 2024-05-09 | 13.60 | $13.82 | 609900 |
| 2024-05-08 | 13.47 | $13.62 | 561000 |
| 2024-05-07 | 13.37 | $13.55 | 763841 |
| 2024-05-06 | 13.27 | $13.59 | 694816 |
| 2024-05-03 | 13.12 | $13.58 | 681500 |
| 2024-05-02 | 12.95 | $13.41 | 1.1M |
| 2024-05-01 | 12.80 | $12.92 | 802918 |
| 2024-04-30 | 12.77 | $12.56 | 754135 |
| 2024-04-29 | 12.84 | $12.82 | 815323 |
| 2024-04-26 | 12.86 | $13.04 | 946300 |
| 2024-04-25 | 12.80 | $12.94 | 717840 |
| 2024-04-24 | 12.77 | $13.13 | 750900 |
| 2024-04-23 | 12.67 | $13.08 | 726300 |
| 2024-04-22 | 12.57 | $12.95 | 812800 |
| 2024-04-19 | 12.49 | $12.82 | 1.1M |
| 2024-04-18 | 12.43 | $12.43 | 869800 |
| 2024-04-17 | 12.50 | $12.24 | 1.1M |
| 2024-04-16 | 12.64 | $12.39 | 858100 |
| 2024-04-15 | 12.77 | $12.57 | 759802 |
| 2024-04-12 | 12.87 | $12.61 | 571600 |
| 2024-04-11 | 12.99 | $12.68 | 681121 |
| 2024-04-10 | 13.11 | $12.62 | 1.3M |
| 2024-04-09 | 13.27 | $13.35 | 724000 |
| 2024-04-08 | 13.24 | $13.22 | 631000 |
| 2024-04-05 | 13.25 | $13.07 | 881106 |
| 2024-04-04 | 13.31 | $13.12 | 1.1M |
| 2024-04-03 | 13.36 | $13.03 | 1.4M |
| 2024-04-02 | 13.45 | $13.18 | 747504 |
| 2024-04-01 | 13.51 | $13.41 | 686100 |
| 2024-03-28 | 13.52 | $13.78 | 819233 |
| 2024-03-27 | 13.40 | $13.72 | 548300 |
| 2024-03-26 | 13.28 | $13.20 | 626048 |
| 2024-03-25 | 13.29 | $13.43 | 561900 |
| 2024-03-22 | 13.23 | $13.38 | 729800 |
| 2024-03-21 | 13.18 | $13.61 | 979000 |
| 2024-03-20 | 13.04 | $13.33 | 952900 |
| 2024-03-19 | 12.97 | $12.92 | 700445 |
| 2024-03-18 | 13.01 | $12.89 | 1.3M |
| 2024-03-15 | 13.06 | $13.24 | 8.4M |
| 2024-03-14 | 13.03 | $12.77 | 1.5M |
| 2024-03-13 | 13.13 | $13.37 | 952000 |
| 2024-03-12 | 13.07 | $13.38 | 869206 |
| 2024-03-11 | 13.00 | $13.38 | 1.2M |
| 2024-03-08 | 12.92 | $13.25 | 740000 |
| 2024-03-07 | 12.86 | $13.19 | 677100 |
| 2024-03-06 | 12.81 | $13.09 | 1.1M |
| 2024-03-05 | 12.78 | $13.13 | 1.4M |
| 2024-03-04 | 12.75 | $12.71 | 928915 |
| 2024-03-01 | 12.84 | $12.81 | 694900 |
| 2024-02-29 | 12.93 | $12.92 | 692227 |
| 2024-02-28 | 13.01 | $12.86 | 669207 |
| 2024-02-27 | 13.13 | $13.08 | 676410 |
| 2024-02-26 | 13.21 | $13.03 | 1.0M |
| 2024-02-23 | 13.33 | $13.17 | 1.0M |
| 2024-02-22 | 13.43 | $13.29 | 854402 |
| 2024-02-21 | 13.52 | $13.43 | 914024 |
| 2024-02-20 | 13.59 | $13.54 | 719200 |
| 2024-02-16 | 13.64 | $13.73 | 661000 |
| 2024-02-15 | 13.64 | $14.00 | 1.1M |
| 2024-02-14 | 13.56 | $13.47 | 870700 |
| 2024-02-13 | 13.64 | $13.31 | 1.6M |
| 2024-02-12 | 13.78 | $14.27 | 1.4M |
| 2024-02-09 | 13.65 | $13.92 | 717300 |
| 2024-02-08 | 13.61 | $13.65 | 726706 |
| 2024-02-07 | 13.64 | $13.40 | 1.5M |
| 2024-02-06 | 13.76 | $13.43 | 1.0M |
| 2024-02-05 | 13.91 | $13.59 | 886400 |
| 2024-02-02 | 14.03 | $13.90 | 1.2M |
| 2024-02-01 | 14.08 | $13.85 | 1.2M |
| 2024-01-31 | 14.16 | $13.96 | 1.4M |
| 2024-01-30 | 14.22 | $14.77 | 664631 |
| 2024-01-29 | 14.04 | $14.77 | 1.1M |
| 2024-01-26 | 13.81 | $13.92 | 848204 |
| 2024-01-25 | 13.81 | $13.86 | 616343 |
| 2024-01-24 | 13.83 | $13.95 | 534044 |
| 2024-01-23 | 13.82 | $13.97 | 492500 |
| 2024-01-22 | 13.80 | $14.23 | 570700 |
| 2024-01-19 | 13.70 | $13.77 | 647500 |
| 2024-01-18 | 13.72 | $13.45 | 436923 |
| 2024-01-17 | 13.85 | $13.35 | 586200 |
| 2024-01-16 | 14.05 | $13.39 | 638400 |
| 2024-01-12 | 14.27 | $13.87 | 424600 |
| 2024-01-11 | 14.38 | $14.14 | 683500 |
| 2024-01-10 | 14.43 | $14.31 | 675800 |
| 2024-01-09 | 14.43 | $14.34 | 693100 |
| 2024-01-08 | 14.42 | $14.31 | 646800 |
| 2024-01-05 | 14.41 | $14.06 | 731331 |
| 2024-01-04 | 14.48 | $13.92 | 655700 |
| 2024-01-03 | 14.59 | $13.75 | 895300 |
| 2024-01-02 | 14.78 | $14.06 | 784625 |
| 2023-12-29 | 14.90 | $14.20 | 617700 |
| 2023-12-28 | 15.00 | $14.57 | 446400 |
| 2023-12-27 | 14.98 | $14.59 | 448322 |
| 2023-12-26 | 14.94 | $14.69 | 633500 |
| 2023-12-22 | 14.85 | $14.60 | 591945 |
| 2023-12-21 | 14.76 | $14.57 | 713800 |
| 2023-12-20 | 14.64 | $14.50 | 950708 |
| 2023-12-19 | 14.50 | $14.72 | 790300 |
| 2023-12-18 | 14.26 | $14.51 | 846911 |
| 2023-12-15 | 14.01 | $14.49 | 2.3M |
| 2023-12-14 | 13.70 | $14.58 | 1.5M |
| 2023-12-13 | 13.29 | $13.78 | 1.6M |
| 2023-12-12 | 13.04 | $12.76 | 680632 |
| 2023-12-11 | 13.04 | $12.87 | 906934 |
| 2023-12-08 | 13.01 | $12.92 | 1.5M |
| 2023-12-07 | 12.95 | $13.05 | 718029 |
| 2023-12-06 | 12.82 | $12.96 | 540432 |
| 2023-12-05 | 12.70 | $12.86 | 810000 |
| 2023-12-04 | 12.57 | $12.91 | 772759 |
| 2023-12-01 | 12.39 | $12.64 | 860777 |
| 2023-11-30 | 12.26 | $11.96 | 694012 |
| 2023-11-29 | 12.31 | $12.19 | 671700 |
| 2023-11-28 | 12.29 | $12.04 | 561942 |
| 2023-11-27 | 12.32 | $12.08 | 459300 |
| 2023-11-24 | 12.34 | $12.08 | 297104 |
| 2023-11-22 | 12.35 | $12.11 | 438800 |
| 2023-11-21 | 12.36 | $12.25 | 502743 |
| 2023-11-20 | 12.32 | $12.46 | 455600 |
| 2023-11-17 | 12.20 | $12.44 | 660600 |
| 2023-11-16 | 12.05 | $12.47 | 608317 |
| 2023-11-15 | 11.86 | $12.44 | 986200 |
| 2023-11-14 | 11.64 | $12.48 | 1.7M |
| 2023-11-13 | 11.36 | $11.51 | 625014 |
| 2023-11-10 | 11.32 | $11.46 | 636030 |
| 2023-11-09 | 11.30 | $11.41 | 614534 |
| 2023-11-08 | 11.29 | $11.41 | 1.2M |
| 2023-11-07 | 11.28 | $11.66 | 872831 |
| 2023-11-06 | 11.19 | $11.38 | 640000 |
| 2023-11-03 | 11.18 | $11.68 | 1.1M |
| 2023-11-02 | 11.07 | $11.36 | 2.4M |
| 2023-11-01 | 11.05 | $11.00 | 1.3M |
| 2023-10-31 | 11.15 | $11.01 | 1.0M |
| 2023-10-30 | 11.27 | $11.20 | 1.1M |
| 2023-10-27 | 11.36 | $11.22 | 1.0M |
| 2023-10-26 | 11.47 | $11.68 | 875638 |
| 2023-10-25 | 11.46 | $11.52 | 1.3M |
| 2023-10-24 | 11.51 | $11.36 | 791238 |
| 2023-10-23 | 11.63 | $11.38 | 530600 |
| 2023-10-20 | 11.77 | $11.51 | 716627 |
| 2023-10-19 | 11.91 | $11.90 | 583000 |
| 2023-10-18 | 11.96 | $12.07 | 581500 |
| 2023-10-17 | 11.96 | $12.47 | 1.1M |
| 2023-10-16 | 11.85 | $12.02 | 793100 |
| 2023-10-13 | 11.86 | $11.76 | 684700 |
| 2023-10-12 | 11.96 | $12.08 | 494501 |
| 2023-10-11 | 11.99 | $12.33 | 430200 |
| 2023-10-10 | 11.94 | $12.36 | 687400 |
| 2023-10-09 | 11.89 | $12.17 | 541900 |
| 2023-10-06 | 11.89 | $12.15 | 687024 |
| 2023-10-05 | 11.90 | $11.95 | 845246 |
| 2023-10-04 | 11.99 | $11.81 | 693127 |
| 2023-10-03 | 12.15 | $12.01 | 1.3M |
| 2023-10-02 | 12.29 | $12.21 | 818400 |
| 2023-09-29 | 12.40 | $12.54 | 728577 |
| 2023-09-28 | 12.44 | $12.41 | 696300 |
| 2023-09-27 | 12.54 | $12.59 | 837900 |
| 2023-09-26 | 12.60 | $12.45 | 574119 |
| 2023-09-25 | 12.73 | $12.63 | 1.4M |
| 2023-09-22 | 12.83 | $12.44 | 1.3M |
| 2023-09-21 | 13.02 | $12.82 | 1.8M |
| 2023-09-20 | 13.13 | $12.64 | 4.6M |
| 2023-09-19 | 13.33 | $13.43 | 382333 |
| 2023-09-18 | 13.32 | $13.41 | 1.1M |
| 2023-09-15 | 13.32 | $13.71 | 3.5M |
| 2023-09-14 | 13.23 | $13.65 | 948615 |
| 2023-09-13 | 13.14 | $13.30 | 1.0M |
| 2023-09-12 | 13.14 | $13.33 | 638016 |
| 2023-09-11 | 13.14 | $13.13 | 459432 |
| 2023-09-08 | 13.20 | $13.11 | 351400 |
| 2023-09-07 | 13.29 | $13.16 | 631400 |
| 2023-09-06 | 13.39 | $13.36 | 490500 |
| 2023-09-05 | 13.44 | $13.68 | 649918 |
| 2023-09-01 | 13.41 | $13.96 | 584800 |
| 2023-08-31 | 13.28 | $13.46 | 738200 |
| 2023-08-30 | 13.29 | $13.58 | 539600 |
| 2023-08-29 | 13.27 | $13.42 | 415116 |
| 2023-08-28 | 13.30 | $13.39 | 370631 |
| 2023-08-25 | 13.35 | $13.23 | 398000 |
| 2023-08-24 | 13.46 | $13.37 | 513445 |
| 2023-08-23 | 13.55 | $13.45 | 617548 |
| 2023-08-22 | 13.65 | $13.12 | 638025 |
| 2023-08-21 | 13.86 | $13.42 | 586429 |
| 2023-08-18 | 14.04 | $13.50 | 444000 |
| 2023-08-17 | 14.22 | $13.72 | 596400 |
| 2023-08-16 | 14.38 | $13.77 | 463628 |
| 2023-08-15 | 14.54 | $13.96 | 723248 |
| 2023-08-14 | 14.68 | $14.43 | 486934 |
| 2023-08-11 | 14.70 | $14.57 | 545347 |
| 2023-08-10 | 14.66 | $14.45 | 617434 |
| 2023-08-09 | 14.65 | $14.38 | 628500 |
| 2023-08-08 | 14.66 | $14.43 | 545100 |
| 2023-08-07 | 14.64 | $14.58 | 518600 |
| 2023-08-04 | 14.56 | $14.42 | 586237 |
| 2023-08-03 | 14.50 | $14.17 | 461548 |
| 2023-08-02 | 14.51 | $14.19 | 583837 |
| 2023-08-01 | 14.49 | $14.22 | 587000 |
| 2023-07-31 | 14.46 | $14.12 | 674511 |
| 2023-07-28 | 14.44 | $14.56 | 1.0M |
| 2023-07-27 | 14.27 | $14.11 | 656141 |
| 2023-07-26 | 14.20 | $14.38 | 800800 |
| 2023-07-25 | 14.01 | $14.08 | 1.4M |
| 2023-07-24 | 13.87 | $13.97 | 716100 |
| 2023-07-21 | 13.72 | $13.64 | 607346 |
| 2023-07-20 | 13.64 | $13.94 | 852900 |
| 2023-07-19 | 13.43 | $13.95 | 930122 |
| 2023-07-18 | 13.18 | $13.64 | 784900 |
| 2023-07-17 | 12.95 | $13.35 | 632440 |
| 2023-07-14 | 12.77 | $12.99 | 912271 |
| 2023-07-13 | 12.66 | $13.03 | 605700 |
| 2023-07-12 | 12.51 | $12.86 | 607718 |
| 2023-07-11 | 12.37 | $12.62 | 528445 |
| 2023-07-10 | 12.28 | $12.48 | 509600 |
| 2023-07-07 | 12.22 | $12.35 | 514440 |
| 2023-07-06 | 12.18 | $11.96 | 547505 |
| 2023-07-05 | 12.26 | $12.13 | 469043 |
| 2023-07-03 | 12.30 | $12.38 | 342600 |
| 2023-06-30 | 12.27 | $12.27 | 687296 |
| 2023-06-29 | 12.26 | $12.31 | 638925 |
| 2023-06-28 | 12.24 | $12.08 | 621800 |
| 2023-06-27 | 12.29 | $12.02 | 692200 |
| 2023-06-26 | 12.37 | $11.72 | 562921 |
| 2023-06-23 | 12.56 | $11.58 | 2.0M |
| 2023-06-22 | 12.83 | $12.01 | 694000 |
| 2023-06-21 | 13.02 | $12.31 | 767617 |
| 2023-06-20 | 13.15 | $12.68 | 625012 |
| 2023-06-16 | 13.17 | $12.84 | 1.4M |
| 2023-06-15 | 13.15 | $13.05 | 610000 |
| 2023-06-14 | 13.05 | $12.83 | 726200 |
| 2023-06-13 | 12.98 | $13.12 | 731834 |
| 2023-06-12 | 12.80 | $12.70 | 656128 |
| 2023-06-09 | 12.70 | $12.79 | 600000 |
| 2023-06-08 | 12.55 | $13.24 | 795400 |
| 2023-06-07 | 12.21 | $12.97 | 910619 |
| 2023-06-06 | 11.88 | $12.42 | 1.3M |
| 2023-06-05 | 11.65 | $11.72 | 597100 |
| 2023-06-02 | 11.58 | $12.14 | 847018 |
| 2023-06-01 | 11.37 | $11.28 | 1.0M |
| 2023-05-31 | 11.39 | $10.85 | 1.4M |
| 2023-05-30 | 11.54 | $11.15 | 650000 |
| 2023-05-26 | 11.63 | $11.31 | 750833 |
| 2023-05-25 | 11.69 | $11.32 | 719500 |
| 2023-05-24 | 11.75 | $11.40 | 645800 |
| 2023-05-23 | 11.81 | $11.83 | 816100 |
| 2023-05-22 | 11.73 | $11.76 | 812847 |
| 2023-05-19 | 11.66 | $11.65 | 642134 |
| 2023-05-18 | 11.61 | $12.08 | 635318 |
| 2023-05-17 | 11.40 | $12.18 | 993546 |
| 2023-05-16 | 11.13 | $11.29 | 753400 |
| 2023-05-15 | 11.07 | $11.50 | 680400 |
| 2023-05-12 | 10.94 | $11.16 | 1.3M |
| 2023-05-11 | 10.89 | $11.19 | 1.0M |
| 2023-05-10 | 10.82 | $11.23 | 854800 |
| 2023-05-09 | 10.73 | $11.00 | 677200 |
| 2023-05-08 | 10.71 | $10.82 | 729005 |
| 2023-05-05 | 10.74 | $10.90 | 2.1M |
| 2023-05-04 | 10.76 | $10.60 | 2.4M |
| 2023-05-03 | 10.88 | $10.57 | 2.3M |
| 2023-05-02 | 11.06 | $10.48 | 2.1M |
| 2023-05-01 | 11.30 | $11.39 | 1.1M |
| 2023-04-28 | 11.31 | $11.65 | 1.6M |
| 2023-04-27 | 11.25 | $11.30 | 1.7M |
| 2023-04-26 | 11.30 | $11.03 | 1.5M |
| 2023-04-25 | 11.44 | $11.15 | 1.5M |
| 2023-04-24 | 11.59 | $11.57 | 610443 |
| 2023-04-21 | 11.65 | $11.69 | 530328 |
| 2023-04-20 | 11.68 | $11.64 | 488113 |
| 2023-04-19 | 11.74 | $11.81 | 531400 |
| 2023-04-18 | 11.77 | $11.40 | 677500 |
| 2023-04-17 | 11.94 | $11.86 | 1.0M |
| 2023-04-14 | 12.00 | $11.61 | 878200 |
| 2023-04-13 | 12.17 | $12.25 | 534840 |
| 2023-04-12 | 12.18 | $12.14 | 630611 |
| 2023-04-11 | 12.23 | $12.33 | 735032 |
| 2023-04-10 | 12.23 | $12.65 | 1.1M |
| 2023-04-06 | 12.14 | $12.50 | 899622 |
| 2023-04-05 | 12.09 | $12.50 | 678740 |
| 2023-04-04 | 12.03 | $12.65 | 1.1M |
| 2023-04-03 | 11.93 | $12.66 | 978500 |
| 2023-03-31 | 11.81 | $12.62 | 1.2M |
| 2023-03-30 | 11.68 | $12.29 | 840608 |
| 2023-03-29 | 11.65 | $12.32 | 802300 |
| 2023-03-28 | 11.62 | $12.22 | 972410 |
| 2023-03-27 | 11.63 | $12.09 | 1.2M |
| 2023-03-24 | 11.70 | $12.09 | 1.3M |
| 2023-03-23 | 11.80 | $11.92 | 1.2M |
| 2023-03-22 | 12.00 | $12.26 | 1.2M |
| 2023-03-21 | 12.15 | $12.76 | 1.9M |
| 2023-03-20 | 12.20 | $12.20 | 1.9M |
| 2023-03-17 | 12.46 | $12.14 | 2.6M |
| 2023-03-16 | 12.80 | $13.11 | 2.6M |
| 2023-03-15 | 12.94 | $12.40 | 5.2M |
| 2023-03-14 | 13.34 | $12.40 | 3.9M |
| 2023-03-13 | 13.85 | $11.45 | 6.2M |
| 2023-03-10 | 14.78 | $13.81 | 2.8M |
| 2023-03-09 | 15.18 | $14.26 | 1.5M |
| 2023-03-08 | 15.53 | $15.32 | 882708 |
| 2023-03-07 | 15.63 | $15.46 | 742300 |
| 2023-03-06 | 15.70 | $15.99 | 942034 |
| 2023-03-03 | 15.62 | $15.88 | 778045 |
| 2023-03-02 | 15.57 | $15.49 | 804600 |
| 2023-03-01 | 15.63 | $15.63 | 1.1M |
| 2023-02-28 | 15.66 | $15.68 | 986031 |
| 2023-02-27 | 15.69 | $15.85 | 663219 |
| 2023-02-24 | 15.67 | $15.83 | 423144 |
| 2023-02-23 | 15.67 | $15.92 | 611400 |
| 2023-02-22 | 15.64 | $15.90 | 687743 |
| 2023-02-21 | 15.61 | $15.80 | 818241 |
| 2023-02-17 | 15.61 | $15.72 | 686852 |
| 2023-02-16 | 15.65 | $15.79 | 451842 |
| 2023-02-15 | 15.68 | $15.92 | 532600 |
| 2023-02-14 | 15.69 | $15.85 | 418707 |
| 2023-02-13 | 15.72 | $15.95 | 426230 |
| 2023-02-10 | 15.74 | $15.88 | 517500 |
| 2023-02-09 | 15.79 | $15.86 | 484700 |
| 2023-02-08 | 15.87 | $15.98 | 876906 |
| 2023-02-07 | 15.93 | $15.95 | 635800 |
| 2023-02-06 | 16.03 | $16.14 | 652900 |
| 2023-02-03 | 16.10 | $16.12 | 688000 |
| 2023-02-02 | 16.19 | $16.00 | 1.2M |
| 2023-02-01 | 16.35 | $15.85 | 986900 |
| 2023-01-31 | 16.60 | $16.17 | 2.0M |
| 2023-01-30 | 16.81 | $15.65 | 1.4M |
| 2023-01-27 | 17.24 | $16.01 | 3.5M |
| 2023-01-26 | 17.65 | $17.59 | 422700 |
| 2023-01-25 | 17.64 | $17.52 | 533900 |
| 2023-01-24 | 17.66 | $17.71 | 388004 |
| 2023-01-23 | 17.62 | $17.74 | 599700 |
| 2023-01-20 | 17.56 | $17.66 | 864600 |
| 2023-01-19 | 17.52 | $17.20 | 568437 |
| 2023-01-18 | 17.61 | $17.32 | 610800 |
| 2023-01-17 | 17.69 | $17.66 | 251600 |
| 2023-01-13 | 17.67 | $17.91 | 487422 |
| 2023-01-12 | 17.57 | $17.94 | 483903 |
| 2023-01-11 | 17.44 | $17.73 | 578014 |
| 2023-01-10 | 17.36 | $17.60 | 497400 |
| 2023-01-09 | 17.29 | $17.60 | 518222 |
| 2023-01-06 | 17.22 | $17.93 | 617100 |
| 2023-01-05 | 17.03 | $17.58 | 693401 |
| 2023-01-04 | 16.92 | $17.39 | 800516 |
| 2023-01-03 | 16.85 | $17.19 | 779200 |
| 2022-12-30 | 16.83 | $17.25 | 386517 |
| 2022-12-29 | 16.81 | $17.31 | 497100 |
| 2022-12-28 | 16.76 | $16.97 | 752000 |
| 2022-12-27 | 16.83 | $16.85 | 404900 |
| 2022-12-23 | 16.96 | $17.08 | 405206 |
| 2022-12-22 | 17.06 | $17.03 | 471300 |
| 2022-12-21 | 17.20 | $17.28 | 508849 |
| 2022-12-20 | 17.30 | $17.11 | 497623 |
| 2022-12-19 | 17.49 | $17.15 | 689721 |
| 2022-12-16 | 17.72 | $17.20 | 1.5M |
| 2022-12-15 | 17.99 | $17.43 | 526948 |
| 2022-12-14 | 18.26 | $17.84 | 697800 |
| 2022-12-13 | 18.46 | $18.30 | 828700 |
| 2022-12-12 | 18.56 | $18.24 | 528500 |
| 2022-12-09 | 18.70 | $18.48 | 313400 |
| 2022-12-08 | 18.81 | $18.53 | 453123 |
| 2022-12-07 | 18.92 | $18.55 | 603745 |
| 2022-12-06 | 19.06 | $18.75 | 629517 |
| 2022-12-05 | 19.16 | $18.92 | 667804 |
| 2022-12-02 | 19.23 | $19.49 | 369216 |
| 2022-12-01 | 19.14 | $19.36 | 463300 |
| 2022-11-30 | 19.07 | $19.61 | 877333 |
| 2022-11-29 | 18.91 | $19.12 | 353500 |
| 2022-11-28 | 18.87 | $19.06 | 326600 |
| 2022-11-25 | 18.84 | $19.28 | 168600 |
| 2022-11-23 | 18.75 | $19.10 | 374143 |
| 2022-11-22 | 18.69 | $19.08 | 327600 |
| 2022-11-21 | 18.64 | $19.01 | 336900 |
| 2022-11-18 | 18.60 | $18.86 | 502242 |
| 2022-11-17 | 18.61 | $18.84 | 464440 |
| 2022-11-16 | 18.63 | $19.00 | 732020 |
| 2022-11-15 | 18.62 | $19.06 | 784821 |
| 2022-11-14 | 18.59 | $18.73 | 667330 |
| 2022-11-11 | 18.67 | $18.83 | 645900 |
| 2022-11-10 | 18.74 | $19.35 | 837300 |
| 2022-11-09 | 18.68 | $18.69 | 619100 |
| 2022-11-08 | 18.82 | $18.79 | 739610 |
| 2022-11-07 | 18.97 | $18.91 | 584842 |
| 2022-11-04 | 19.12 | $19.15 | 798900 |
| 2022-11-03 | 19.23 | $18.87 | 925914 |
| 2022-11-02 | 19.47 | $18.53 | 1.2M |
| 2022-11-01 | 19.88 | $18.89 | 1.3M |
| 2022-10-31 | 20.26 | $19.17 | 1.2M |
| 2022-10-28 | 20.64 | $19.36 | 2.2M |
| 2022-10-27 | 21.04 | $21.00 | 725900 |
| 2022-10-26 | 21.01 | $21.13 | 788000 |
| 2022-10-25 | 20.93 | $20.95 | 488233 |
| 2022-10-24 | 20.88 | $20.85 | 574436 |
| 2022-10-21 | 20.85 | $20.74 | 553600 |
| 2022-10-20 | 20.85 | $20.46 | 658906 |
| 2022-10-19 | 20.93 | $21.05 | 699335 |
| 2022-10-18 | 20.84 | $21.16 | 661079 |
| 2022-10-17 | 20.69 | $21.15 | 612796 |
| 2022-10-14 | 20.51 | $20.76 | 513203 |
| 2022-10-13 | 20.42 | $21.03 | 680106 |
| 2022-10-12 | 20.21 | $20.19 | 481900 |
| 2022-10-11 | 20.22 | $20.11 | 596122 |
| 2022-10-10 | 20.27 | $20.12 | 490700 |
| 2022-10-07 | 20.32 | $20.13 | 712600 |
| 2022-10-06 | 20.37 | $20.58 | 473400 |
| 2022-10-05 | 20.30 | $20.62 | 521405 |
| 2022-10-04 | 20.20 | $20.68 | 1.1M |
| 2022-10-03 | 20.06 | $19.99 | 1.1M |
| 2022-09-30 | 20.10 | $19.64 | 892238 |
| 2022-09-29 | 20.27 | $20.12 | 1.2M |
| 2022-09-28 | 20.32 | $20.08 | 784500 |
| 2022-09-27 | 20.39 | $19.97 | 643610 |
| 2022-09-26 | 20.52 | $20.12 | 566600 |
| 2022-09-23 | 20.62 | $20.38 | 720009 |
| 2022-09-22 | 20.66 | $20.62 | 479719 |
| 2022-09-21 | 20.63 | $20.72 | 635700 |
| 2022-09-20 | 20.55 | $21.07 | 996845 |
| 2022-09-19 | 20.35 | $21.18 | 852400 |
| 2022-09-16 | 20.07 | $20.60 | 2.6M |
| 2022-09-15 | 19.91 | $20.32 | 648925 |
| 2022-09-14 | 19.80 | $20.02 | 647344 |
| 2022-09-13 | 19.77 | $19.98 | 860617 |
| 2022-09-12 | 19.74 | $20.34 | 485500 |
| 2022-09-09 | 19.60 | $20.32 | 546209 |
| 2022-09-08 | 19.44 | $19.89 | 494000 |
| 2022-09-07 | 19.39 | $19.71 | 585633 |
| 2022-09-06 | 19.39 | $19.20 | 500800 |
| 2022-09-02 | 19.55 | $19.27 | 403200 |
| 2022-09-01 | 19.73 | $19.38 | 521931 |
| 2022-08-31 | 19.92 | $19.40 | 502400 |
| 2022-08-30 | 20.15 | $19.51 | 424900 |
| 2022-08-29 | 20.39 | $19.60 | 449000 |
| 2022-08-26 | 20.66 | $20.08 | 535700 |
| 2022-08-25 | 20.84 | $20.38 | 367023 |
| 2022-08-24 | 20.95 | $20.31 | 376200 |
| 2022-08-23 | 21.11 | $20.36 | 476800 |
| 2022-08-22 | 21.28 | $20.76 | 439739 |
| 2022-08-19 | 21.35 | $21.07 | 562539 |
| 2022-08-18 | 21.33 | $21.36 | 432900 |
| 2022-08-17 | 21.21 | $21.11 | 373501 |
| 2022-08-16 | 21.13 | $21.20 | 527915 |
| 2022-08-15 | 21.00 | $21.01 | 419000 |
| 2022-08-12 | 20.89 | $20.94 | 540900 |
| 2022-08-11 | 20.77 | $20.68 | 385204 |
| 2022-08-10 | 20.69 | $20.62 | 500300 |
| 2022-08-09 | 20.62 | $20.51 | 499319 |
| 2022-08-08 | 20.55 | $20.41 | 489424 |
| 2022-08-05 | 20.49 | $20.37 | 311200 |
| 2022-08-04 | 20.43 | $20.27 | 415300 |
| 2022-08-03 | 20.37 | $20.46 | 508816 |
| 2022-08-02 | 20.24 | $20.09 | 413219 |
| 2022-08-01 | 20.18 | $20.35 | 520000 |
| 2022-07-29 | 20.03 | $20.40 | 898537 |
| 2022-07-28 | 19.82 | $19.95 | 469126 |
| 2022-07-27 | 19.70 | $19.92 | 692200 |
| 2022-07-26 | 19.55 | $19.74 | 567017 |
| 2022-07-25 | 19.43 | $19.66 | 396729 |
| 2022-07-22 | 19.31 | $19.37 | 379400 |
| 2022-07-21 | 19.24 | $19.48 | 435034 |
| 2022-07-20 | 19.13 | $19.43 | 635900 |
| 2022-07-19 | 19.01 | $19.17 | 597200 |
| 2022-07-18 | 18.94 | $18.78 | 533500 |
| 2022-07-15 | 18.97 | $19.01 | 636049 |
| 2022-07-14 | 18.95 | $18.46 | 513607 |
| 2022-07-13 | 19.09 | $18.84 | 570339 |
| 2022-07-12 | 19.13 | $19.03 | 443620 |
| 2022-07-11 | 19.13 | $19.12 | 508400 |
| 2022-07-08 | 19.10 | $19.19 | 471512 |
| 2022-07-07 | 19.03 | $19.21 | 449335 |
| 2022-07-06 | 18.94 | $19.14 | 614011 |
| 2022-07-05 | 18.86 | $19.31 | 986748 |
| 2022-07-01 | 18.70 | $18.99 | 1.5M |
| 2022-06-30 | 18.61 | $18.46 | 470542 |
| 2022-06-29 | 18.67 | $18.54 | 429000 |
| 2022-06-28 | 18.72 | $18.74 | 503313 |
| 2022-06-27 | 18.72 | $19.00 | 601629 |
| 2022-06-24 | 18.63 | $19.12 | 2.9M |
| 2022-06-23 | 18.50 | $18.53 | 923334 |
| 2022-06-22 | 18.52 | $18.66 | 819700 |
| 2022-06-21 | 18.51 | $18.54 | 1.4M |
| 2022-06-17 | 18.54 | $18.26 | 1.4M |
| 2022-06-16 | 18.67 | $18.17 | 1.1M |
| 2022-06-15 | 18.85 | $18.56 | 1.0M |
| 2022-06-14 | 18.96 | $18.69 | 706400 |
| 2022-06-13 | 19.05 | $18.54 | 917900 |
| 2022-06-10 | 19.20 | $18.74 | 783400 |
| 2022-06-09 | 19.33 | $18.87 | 592100 |
| 2022-06-08 | 19.45 | $19.31 | 750500 |
| 2022-06-07 | 19.44 | $19.71 | 776800 |
| 2022-06-06 | 19.31 | $19.46 | 796112 |
| 2022-06-03 | 19.23 | $19.35 | 507943 |
| 2022-06-02 | 19.17 | $19.40 | 508700 |
| 2022-06-01 | 19.08 | $19.20 | 580436 |
| 2022-05-31 | 19.03 | $19.47 | 791215 |
| 2022-05-27 | 18.88 | $19.51 | 706400 |
| 2022-05-26 | 18.70 | $19.21 | 730114 |
| 2022-05-25 | 18.57 | $19.03 | 642400 |
| 2022-05-24 | 18.48 | $18.74 | 745104 |
| 2022-05-23 | 18.47 | $18.66 | 1.0M |
| 2022-05-20 | 18.48 | $18.76 | 737407 |
| 2022-05-19 | 18.48 | $18.57 | 902203 |
| 2022-05-18 | 18.54 | $18.56 | 640100 |
| 2022-05-17 | 18.63 | $19.17 | 611400 |
| 2022-05-16 | 18.55 | $18.52 | 527600 |
| 2022-05-13 | 18.67 | $18.93 | 816000 |
| 2022-05-12 | 18.69 | $18.94 | 715522 |
| 2022-05-11 | 18.73 | $18.73 | 635425 |
| 2022-05-10 | 18.84 | $18.98 | 652122 |
| 2022-05-09 | 18.92 | $18.95 | 721343 |
| 2022-05-06 | 19.03 | $19.01 | 780807 |
| 2022-05-05 | 19.15 | $19.35 | 856900 |
| 2022-05-04 | 19.20 | $19.69 | 693500 |
| 2022-05-03 | 19.17 | $19.16 | 599500 |
| 2022-05-02 | 19.30 | $18.80 | 746829 |
| 2022-04-29 | 19.59 | $19.16 | 1.2M |
| 2022-04-28 | 19.83 | $19.71 | 736109 |
| 2022-04-27 | 19.96 | $19.56 | 829500 |
| 2022-04-26 | 20.17 | $19.59 | 756200 |
| 2022-04-25 | 20.42 | $20.24 | 726600 |
| 2022-04-22 | 20.53 | $20.65 | 591200 |
| 2022-04-21 | 20.53 | $20.90 | 507700 |
| 2022-04-20 | 20.46 | $21.07 | 377707 |
| 2022-04-19 | 20.32 | $20.98 | 630828 |
| 2022-04-18 | 20.18 | $20.55 | 397745 |
| 2022-04-14 | 20.16 | $20.31 | 610100 |
| 2022-04-13 | 20.22 | $20.37 | 392016 |
| 2022-04-12 | 20.28 | $20.22 | 447800 |
| 2022-04-11 | 20.40 | $20.21 | 516806 |
| 2022-04-08 | 20.56 | $20.16 | 451521 |
| 2022-04-07 | 20.78 | $20.14 | 753100 |
| 2022-04-06 | 21.06 | $20.38 | 1.2M |
| 2022-04-05 | 21.32 | $20.55 | 709701 |
| 2022-04-04 | 21.59 | $21.05 | 1.0M |
| 2022-04-01 | 21.76 | $21.56 | 526700 |
| 2022-03-31 | 21.81 | $21.54 | 710337 |
| 2022-03-30 | 21.86 | $21.88 | 852331 |
| 2022-03-29 | 21.82 | $22.20 | 755800 |
| 2022-03-28 | 21.67 | $21.79 | 492145 |
| 2022-03-25 | 21.61 | $21.75 | 564500 |
| 2022-03-24 | 21.55 | $21.45 | 310200 |
| 2022-03-23 | 21.58 | $21.22 | 755400 |
| 2022-03-22 | 21.67 | $21.51 | 1.0M |
| 2022-03-21 | 21.70 | $21.54 | 661235 |
| 2022-03-18 | 21.71 | $21.64 | 1.7M |
| 2022-03-17 | 21.70 | $22.02 | 558100 |
| 2022-03-16 | 21.56 | $21.91 | 893400 |
| 2022-03-15 | 21.43 | $21.68 | 815809 |
| 2022-03-14 | 21.33 | $21.28 | 683300 |
| 2022-03-11 | 21.34 | $21.60 | 1.1M |
| 2022-03-10 | 21.25 | $21.49 | 631522 |
| 2022-03-09 | 21.18 | $21.29 | 778623 |
| 2022-03-08 | 21.15 | $20.86 | 831700 |
| 2022-03-07 | 21.25 | $20.64 | 795042 |
| 2022-03-04 | 21.45 | $21.18 | 882939 |
| 2022-03-03 | 21.51 | $21.46 | 495322 |
| 2022-03-02 | 21.50 | $21.55 | 645509 |
| 2022-03-01 | 21.45 | $21.08 | 1.1M |
| 2022-02-28 | 21.54 | $21.86 | 825400 |
| 2022-02-25 | 21.40 | $21.87 | 2.3M |
| 2022-02-24 | 21.22 | $20.83 | 1.6M |
| 2022-02-23 | 21.34 | $21.05 | 892200 |
| 2022-02-22 | 21.40 | $21.52 | 615339 |
| 2022-02-18 | 21.33 | $21.57 | 580500 |
| 2022-02-17 | 21.23 | $21.28 | 466725 |
| 2022-02-16 | 21.19 | $21.62 | 715500 |
| 2022-02-15 | 21.04 | $21.24 | 779647 |
| 2022-02-14 | 20.97 | $20.96 | 599805 |
| 2022-02-11 | 20.98 | $21.03 | 598032 |
| 2022-02-10 | 20.97 | $20.93 | 532900 |
| 2022-02-09 | 20.98 | $21.00 | 501600 |
| 2022-02-08 | 20.98 | $21.30 | 1.0M |
| 2022-02-07 | 20.88 | $20.95 | 576700 |
| 2022-02-04 | 20.87 | $20.98 | 672600 |
| 2022-02-03 | 20.85 | $20.70 | 495500 |
| 2022-02-02 | 20.92 | $20.89 | 635508 |
| 2022-02-01 | 20.94 | $21.11 | 883500 |
| 2022-01-31 | 20.89 | $21.29 | 871300 |
| 2022-01-28 | 20.78 | $20.65 | 1.2M |
| 2022-01-27 | 20.85 | $20.29 | 947500 |
| 2022-01-26 | 21.05 | $20.58 | 745643 |
| 2022-01-25 | 21.20 | $21.05 | 803600 |
| 2022-01-24 | 21.23 | $20.90 | 897000 |
| 2022-01-21 | 21.31 | $20.67 | 814428 |
| 2022-01-20 | 21.48 | $20.59 | 543100 |
| 2022-01-19 | 21.72 | $20.98 | 560640 |
| 2022-01-18 | 21.87 | $21.52 | 799500 |
| 2022-01-14 | 21.87 | $22.04 | 732700 |
| 2022-01-13 | 21.71 | $21.87 | 670816 |
| 2022-01-12 | 21.56 | $21.62 | 660740 |
| 2022-01-11 | 21.45 | $21.65 | 464325 |
| 2022-01-10 | 21.29 | $21.60 | 638612 |
| 2022-01-07 | 21.12 | $21.62 | 751532 |
| 2022-01-06 | 20.90 | $21.64 | 1.2M |
| 2022-01-05 | 20.62 | $20.87 | 667534 |
| 2022-01-04 | 20.51 | $21.03 | 820539 |
| 2022-01-03 | 20.34 | $20.68 | 740000 |
| 2021-12-31 | 20.24 | $20.17 | 365117 |
| 2021-12-30 | 20.28 | $20.18 | 368049 |
| 2021-12-29 | 20.33 | $20.55 | 402800 |
| 2021-12-28 | 20.28 | $20.52 | 533018 |
| 2021-12-27 | 20.22 | $20.46 | 566091 |
| 2021-12-23 | 20.17 | $20.16 | 438300 |
| 2021-12-22 | 20.21 | $20.33 | 525300 |
| 2021-12-21 | 20.21 | $20.18 | 670300 |
| 2021-12-20 | 20.26 | $20.04 | 735800 |
| 2021-12-17 | 20.36 | $20.16 | 1.3M |
| 2021-12-16 | 20.45 | $20.63 | 788200 |
| 2021-12-15 | 20.41 | $20.64 | 818900 |
| 2021-12-14 | 20.36 | $20.67 | 952700 |
| 2021-12-13 | 20.30 | $20.47 | 719200 |
| 2021-12-10 | 20.28 | $20.76 | 502500 |
| 2021-12-09 | 20.18 | $20.50 | 571700 |
| 2021-12-08 | 20.14 | $20.69 | 552400 |
| 2021-12-07 | 20.03 | $20.54 | 597800 |
| 2021-12-06 | 19.95 | $20.36 | 508200 |
| 2021-12-03 | 19.92 | $19.73 | 404907 |
| 2021-12-02 | 20.09 | $19.97 | 495433 |
| 2021-12-01 | 20.22 | $19.60 | 740532 |
| 2021-11-30 | 20.51 | $20.13 | 1.1M |
| 2021-11-29 | 20.70 | $20.40 | 786908 |
| 2021-11-26 | 20.84 | $20.05 | 592000 |
| 2021-11-24 | 21.12 | $20.88 | 285745 |
| 2021-11-23 | 21.21 | $21.29 | 506200 |
| 2021-11-22 | 21.18 | $21.25 | 848426 |
| 2021-11-19 | 21.16 | $21.21 | 429828 |
| 2021-11-18 | 21.14 | $21.26 | 558400 |
| 2021-11-17 | 21.11 | $21.20 | 595820 |
| 2021-11-16 | 21.09 | $21.21 | 527407 |
| 2021-11-15 | 21.05 | $20.82 | 784900 |
| 2021-11-12 | 21.13 | $20.60 | 574838 |
| 2021-11-11 | 21.30 | $20.96 | 330503 |
| 2021-11-10 | 21.39 | $20.98 | 476700 |
| 2021-11-09 | 21.49 | $21.15 | 460900 |
| 2021-11-08 | 21.55 | $21.72 | 529812 |
| 2021-11-05 | 21.43 | $21.79 | 769300 |
| 2021-11-04 | 21.27 | $21.45 | 601844 |
| 2021-11-03 | 21.17 | $21.60 | 875100 |
| 2021-11-02 | 21.01 | $21.16 | 739113 |
| 2021-11-01 | 20.94 | $21.05 | 856200 |
| 2021-10-29 | 20.89 | $20.77 | 738800 |
| 2021-10-28 | 20.91 | $20.63 | 773021 |
| 2021-10-27 | 20.99 | $20.24 | 564406 |
| 2021-10-26 | 21.19 | $20.91 | 636800 |
| 2021-10-25 | 21.23 | $21.16 | 530100 |
| 2021-10-22 | 21.19 | $21.16 | 771931 |
| 2021-10-21 | 21.13 | $21.13 | 1.0M |
| 2021-10-20 | 21.07 | $20.95 | 640605 |
| 2021-10-19 | 21.04 | $20.21 | 746300 |
| 2021-10-18 | 21.24 | $20.39 | 908300 |
| 2021-10-15 | 21.41 | $21.05 | 870600 |
| 2021-10-14 | 21.40 | $21.28 | 540040 |
| 2021-10-13 | 21.31 | $20.77 | 406600 |
| 2021-10-12 | 21.35 | $20.78 | 386100 |
| 2021-10-11 | 21.38 | $20.96 | 487700 |
| 2021-10-08 | 21.35 | $21.38 | 482637 |
| 2021-10-07 | 21.17 | $21.25 | 468636 |
| 2021-10-06 | 20.99 | $21.14 | 375523 |
| 2021-10-05 | 20.78 | $21.15 | 393750 |
| 2021-10-04 | 20.52 | $20.90 | 558900 |
| 2021-10-01 | 20.27 | $20.70 | 737730 |
| 2021-09-30 | 20.02 | $20.30 | 354927 |
| 2021-09-29 | 19.84 | $20.47 | 414200 |
| 2021-09-28 | 19.56 | $20.04 | 466411 |
| 2021-09-27 | 19.35 | $20.09 | 450740 |
| 2021-09-24 | 19.08 | $19.48 | 299800 |
| 2021-09-23 | 18.94 | $19.39 | 453000 |
| 2021-09-22 | 18.80 | $19.11 | 504027 |
| 2021-09-21 | 18.72 | $18.75 | 558943 |
| 2021-09-20 | 18.73 | $18.80 | 777701 |
| 2021-09-17 | 18.74 | $19.01 | 3.7M |
| 2021-09-16 | 18.68 | $18.80 | 384508 |
| 2021-09-15 | 18.69 | $18.81 | 506941 |
| 2021-09-14 | 18.69 | $18.53 | 523444 |
| 2021-09-13 | 18.78 | $18.63 | 482600 |
| 2021-09-10 | 18.87 | $18.28 | 402336 |
| 2021-09-09 | 19.08 | $18.68 | 455100 |
| 2021-09-08 | 19.22 | $18.58 | 331335 |
| 2021-09-07 | 19.42 | $18.85 | 687600 |
| 2021-09-03 | 19.58 | $18.94 | 458900 |
| 2021-09-02 | 19.74 | $19.29 | 279940 |
| 2021-09-01 | 19.82 | $19.50 | 401900 |
| 2021-08-31 | 19.85 | $19.78 | 543437 |
| 2021-08-30 | 19.79 | $19.63 | 464723 |
| 2021-08-27 | 19.76 | $19.90 | 468127 |
| 2021-08-26 | 19.64 | $19.41 | 364800 |
| 2021-08-25 | 19.63 | $19.74 | 471800 |
| 2021-08-24 | 19.52 | $19.49 | 222610 |
| 2021-08-23 | 19.47 | $19.52 | 399500 |
| 2021-08-20 | 19.38 | $19.54 | 469200 |
| 2021-08-19 | 19.27 | $19.04 | 581541 |
| 2021-08-18 | 19.29 | $19.07 | 709613 |
| 2021-08-17 | 19.30 | $19.06 | 463200 |
| 2021-08-16 | 19.32 | $19.49 | 734502 |
| 2021-08-13 | 19.20 | $19.35 | 321714 |
| 2021-08-12 | 19.10 | $19.55 | 395000 |
| 2021-08-11 | 18.91 | $19.58 | 496700 |
| 2021-08-10 | 18.68 | $19.32 | 373241 |
| 2021-08-09 | 18.47 | $19.00 | 365400 |
| 2021-08-06 | 18.33 | $19.17 | 455600 |
| 2021-08-05 | 18.10 | $18.71 | 386515 |
| 2021-08-04 | 17.98 | $18.13 | 455638 |
| 2021-08-03 | 18.03 | $18.28 | 573540 |
| 2021-08-02 | 18.04 | $18.12 | 649200 |
| 2021-07-30 | 18.12 | $18.25 | 859213 |
| 2021-07-29 | 18.19 | $18.90 | 608426 |
| 2021-07-28 | 18.07 | $18.50 | 523400 |
| 2021-07-27 | 18.07 | $18.19 | 280604 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.15
2026-07-24
Close Price
$22.92
Vol: 4.6M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.25
Average
50.47
Maximum
75.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 60.15 | $22.92 | 4.6M |
| 2026-07-23 | 58.04 | $22.62 | 2.5M |
| 2026-07-22 | 57.76 | $22.58 | 1.7M |
| 2026-07-21 | 61.30 | $22.94 | 1.7M |
| 2026-07-20 | 59.40 | $22.65 | 2.5M |
| 2026-07-17 | 62.94 | $23.00 | 2.4M |
| 2026-07-16 | 68.01 | $23.46 | 2.8M |
| 2026-07-15 | 63.24 | $22.68 | 1.7M |
| 2026-07-14 | 61.57 | $22.44 | 2.4M |
| 2026-07-13 | 60.35 | $22.27 | 1.6M |
| 2026-07-10 | 60.78 | $22.31 | 1.4M |
| 2026-07-09 | 59.90 | $22.18 | 2.7M |
| 2026-07-08 | 56.15 | $21.66 | 3.8M |
| 2026-07-07 | 65.81 | $22.52 | 2.5M |
| 2026-07-06 | 68.28 | $22.71 | 2.0M |
| 2026-07-02 | 66.05 | $22.36 | 2.3M |
| 2026-07-01 | 69.63 | $22.63 | 2.1M |
| 2026-06-30 | 67.19 | $22.24 | 2.9M |
| 2026-06-29 | 66.06 | $22.07 | 2.2M |
| 2026-06-26 | 66.32 | $22.09 | 7.1M |
| 2026-06-25 | 64.77 | $21.85 | 2.2M |
| 2026-06-24 | 61.85 | $21.43 | 3.4M |
| 2026-06-23 | 58.33 | $20.98 | 2.7M |
| 2026-06-22 | 56.29 | $20.74 | 4.4M |
| 2026-06-18 | 55.07 | $20.60 | 38.0M |
| 2026-06-17 | 50.89 | $20.15 | 4.3M |
| 2026-06-16 | 55.23 | $20.55 | 4.0M |
| 2026-06-15 | 54.02 | $20.42 | 5.0M |
| 2026-06-12 | 57.79 | $20.75 | 3.7M |
| 2026-06-11 | 57.62 | $20.73 | 2.9M |
| 2026-06-10 | 55.31 | $20.46 | 4.1M |
| 2026-06-09 | 56.72 | $20.59 | 3.1M |
| 2026-06-08 | 55.64 | $20.46 | 5.4M |
| 2026-06-05 | 50.10 | $19.85 | 1.9M |
| 2026-06-04 | 52.56 | $20.09 | 2.5M |
| 2026-06-03 | 43.84 | $19.29 | 2.1M |
| 2026-06-02 | 49.09 | $19.78 | 2.0M |
| 2026-06-01 | 45.00 | $19.46 | 2.5M |
| 2026-05-29 | 48.10 | $19.73 | 2.1M |
| 2026-05-28 | 49.16 | $19.82 | 1.5M |
| 2026-05-27 | 50.84 | $19.96 | 1.0M |
| 2026-05-26 | 53.95 | $20.21 | 1.5M |
| 2026-05-22 | 49.74 | $19.85 | 1.2M |
| 2026-05-21 | 49.74 | $19.85 | 1.4M |
| 2026-05-20 | 49.62 | $19.84 | 2.2M |
| 2026-05-19 | 41.75 | $19.22 | 1.7M |
| 2026-05-18 | 42.67 | $19.31 | 1.3M |
| 2026-05-15 | 41.02 | $19.19 | 1.5M |
| 2026-05-14 | 43.50 | $19.44 | 1.3M |
| 2026-05-13 | 42.17 | $19.34 | 1.4M |
| 2026-05-12 | 43.63 | $19.49 | 1.7M |
| 2026-05-11 | 45.21 | $19.65 | 1.6M |
| 2026-05-08 | 49.59 | $20.06 | 1.1M |
| 2026-05-07 | 48.43 | $19.96 | 1.8M |
| 2026-05-06 | 51.82 | $20.26 | 2.2M |
| 2026-05-05 | 51.82 | $20.26 | 1.4M |
| 2026-05-04 | 48.10 | $19.92 | 1.3M |
| 2026-05-01 | 51.91 | $20.26 | 1.5M |
| 2026-04-30 | 51.59 | $20.23 | 2.5M |
| 2026-04-29 | 47.84 | $19.89 | 2.2M |
| 2026-04-28 | 50.57 | $20.14 | 2.1M |
| 2026-04-27 | 48.45 | $19.95 | 4.5M |
| 2026-04-24 | 47.89 | $19.90 | 7.3M |
| 2026-04-23 | 54.79 | $20.51 | 2.1M |
| 2026-04-22 | 51.99 | $20.25 | 1.5M |
| 2026-04-21 | 53.69 | $20.39 | 2.1M |
| 2026-04-20 | 61.63 | $20.97 | 4.6M |
| 2026-04-17 | 62.85 | $21.05 | 3.2M |
| 2026-04-16 | 59.83 | $20.73 | 2.1M |
| 2026-04-15 | 59.34 | $20.68 | 1.3M |
| 2026-04-14 | 59.25 | $20.67 | 2.1M |
| 2026-04-13 | 60.32 | $20.75 | 1.6M |
| 2026-04-10 | 61.36 | $20.83 | 960700 |
| 2026-04-09 | 63.06 | $20.96 | 2.7M |
| 2026-04-08 | 61.01 | $20.70 | 2.3M |
| 2026-04-07 | 54.05 | $19.95 | 1.7M |
| 2026-04-06 | 55.05 | $20.03 | 1.1M |
| 2026-04-02 | 53.21 | $19.85 | 1.3M |
| 2026-04-01 | 52.49 | $19.78 | 1.5M |
| 2026-03-31 | 50.20 | $19.56 | 2.3M |
| 2026-03-30 | 45.68 | $19.16 | 1.3M |
| 2026-03-27 | 43.87 | $19.01 | 1.4M |
| 2026-03-26 | 47.59 | $19.38 | 1.9M |
| 2026-03-25 | 47.59 | $19.38 | 2.0M |
| 2026-03-24 | 44.85 | $19.14 | 1.9M |
| 2026-03-23 | 43.81 | $19.05 | 3.2M |
| 2026-03-20 | 39.83 | $18.72 | 4.0M |
| 2026-03-19 | 40.66 | $18.82 | 1.5M |
| 2026-03-18 | 37.18 | $18.54 | 1.4M |
| 2026-03-17 | 39.46 | $18.83 | 1.6M |
| 2026-03-16 | 40.60 | $18.97 | 1.1M |
| 2026-03-13 | 38.43 | $18.79 | 1.0M |
| 2026-03-12 | 38.95 | $18.86 | 1.6M |
| 2026-03-11 | 39.76 | $18.97 | 1.4M |
| 2026-03-10 | 41.80 | $19.24 | 2.8M |
| 2026-03-09 | 38.94 | $18.98 | 2.3M |
| 2026-03-06 | 39.01 | $18.99 | 1.9M |
| 2026-03-05 | 42.10 | $19.42 | 2.2M |
| 2026-03-04 | 43.08 | $19.55 | 2.5M |
| 2026-03-03 | 42.09 | $19.45 | 2.2M |
| 2026-03-02 | 44.05 | $19.72 | 3.1M |
| 2026-02-27 | 42.55 | $19.56 | 3.1M |
| 2026-02-26 | 52.29 | $20.73 | 1.9M |
| 2026-02-25 | 53.18 | $20.82 | 2.6M |
| 2026-02-24 | 49.65 | $20.43 | 2.1M |
| 2026-02-23 | 49.93 | $20.46 | 2.0M |
| 2026-02-20 | 60.03 | $21.42 | 1.4M |
| 2026-02-19 | 57.38 | $21.11 | 2.8M |
| 2026-02-18 | 60.45 | $21.36 | 2.0M |
| 2026-02-17 | 63.54 | $21.60 | 1.8M |
| 2026-02-13 | 63.67 | $21.61 | 1.4M |
| 2026-02-12 | 62.29 | $21.42 | 1.6M |
| 2026-02-11 | 63.50 | $21.52 | 1.3M |
| 2026-02-10 | 64.09 | $21.57 | 1.4M |
| 2026-02-09 | 68.96 | $21.97 | 1.2M |
| 2026-02-06 | 68.51 | $21.89 | 2.0M |
| 2026-02-05 | 65.89 | $21.45 | 2.8M |
| 2026-02-04 | 70.17 | $21.79 | 3.0M |
| 2026-02-03 | 71.99 | $21.93 | 4.9M |
| 2026-02-02 | 67.85 | $21.20 | 3.9M |
| 2026-01-30 | 62.75 | $20.49 | 2.4M |
| 2026-01-29 | 62.11 | $20.41 | 2.2M |
| 2026-01-28 | 57.98 | $19.93 | 1.8M |
| 2026-01-27 | 62.57 | $20.27 | 1.7M |
| 2026-01-26 | 61.29 | $20.12 | 2.9M |
| 2026-01-23 | 60.69 | $20.05 | 3.1M |
| 2026-01-22 | 64.91 | $20.36 | 2.6M |
| 2026-01-21 | 64.22 | $20.27 | 3.0M |
| 2026-01-20 | 53.59 | $19.16 | 1.6M |
| 2026-01-16 | 56.61 | $19.37 | 1.8M |
| 2026-01-15 | 59.50 | $19.56 | 1.5M |
| 2026-01-14 | 53.31 | $19.04 | 1.4M |
| 2026-01-13 | 53.91 | $19.08 | 1.6M |
| 2026-01-12 | 57.29 | $19.30 | 1.5M |
| 2026-01-09 | 59.55 | $19.44 | 1.7M |
| 2026-01-08 | 59.44 | $19.43 | 1.9M |
| 2026-01-07 | 58.92 | $19.38 | 1.5M |
| 2026-01-06 | 59.35 | $19.41 | 1.9M |
| 2026-01-05 | 56.50 | $19.13 | 2.1M |
| 2026-01-02 | 49.37 | $18.54 | 1.6M |
| 2025-12-31 | 47.86 | $18.43 | 1.6M |
| 2025-12-30 | 49.13 | $18.53 | 1.2M |
| 2025-12-29 | 50.66 | $18.65 | 863100 |
| 2025-12-26 | 52.87 | $18.82 | 1.1M |
| 2025-12-24 | 52.29 | $18.77 | 757234 |
| 2025-12-23 | 52.06 | $18.75 | 2.1M |
| 2025-12-22 | 52.06 | $18.75 | 1.4M |
| 2025-12-19 | 52.51 | $18.79 | 6.1M |
| 2025-12-18 | 54.86 | $19.00 | 2.2M |
| 2025-12-17 | 54.59 | $18.97 | 1.7M |
| 2025-12-16 | 56.45 | $19.14 | 2.9M |
| 2025-12-15 | 60.35 | $19.48 | 1.7M |
| 2025-12-12 | 62.40 | $19.65 | 1.9M |
| 2025-12-11 | 63.36 | $19.73 | 1.6M |
| 2025-12-10 | 64.91 | $19.86 | 2.5M |
| 2025-12-09 | 61.17 | $19.32 | 2.2M |
| 2025-12-08 | 61.75 | $19.37 | 2.7M |
| 2025-12-05 | 59.42 | $19.05 | 2.3M |
| 2025-12-04 | 58.36 | $18.91 | 1.8M |
| 2025-12-03 | 57.69 | $18.82 | 2.5M |
| 2025-12-02 | 55.81 | $18.57 | 2.3M |
| 2025-12-01 | 60.07 | $18.99 | 1.9M |
| 2025-11-28 | 58.94 | $18.83 | 1.2M |
| 2025-11-26 | 61.10 | $19.04 | 3.6M |
| 2025-11-25 | 62.88 | $19.21 | 5.1M |
| 2025-11-24 | 56.52 | $18.31 | 1.6M |
| 2025-11-21 | 55.72 | $18.21 | 1.7M |
| 2025-11-20 | 48.82 | $17.44 | 1.8M |
| 2025-11-19 | 49.01 | $17.46 | 1.4M |
| 2025-11-18 | 48.34 | $17.39 | 1.8M |
| 2025-11-17 | 46.06 | $17.15 | 2.0M |
| 2025-11-14 | 50.19 | $17.62 | 1.6M |
| 2025-11-13 | 48.31 | $17.42 | 1.5M |
| 2025-11-12 | 50.95 | $17.71 | 1.4M |
| 2025-11-11 | 49.04 | $17.50 | 2.6M |
| 2025-11-10 | 48.12 | $17.40 | 2.3M |
| 2025-11-07 | 49.39 | $17.55 | 3.4M |
| 2025-11-06 | 48.96 | $17.50 | 3.6M |
| 2025-11-05 | 46.58 | $17.22 | 3.1M |
| 2025-11-04 | 44.09 | $16.94 | 6.0M |
| 2025-11-03 | 46.59 | $17.28 | 3.7M |
| 2025-10-31 | 48.51 | $17.53 | 3.8M |
| 2025-10-30 | 47.53 | $17.41 | 3.3M |
| 2025-10-29 | 41.50 | $16.73 | 3.7M |
| 2025-10-28 | 44.80 | $17.19 | 6.0M |
| 2025-10-27 | 45.10 | $17.23 | 4.2M |
| 2025-10-24 | 48.38 | $17.66 | 7.9M |
| 2025-10-23 | 54.50 | $18.36 | 2.7M |
| 2025-10-22 | 54.78 | $18.39 | 2.7M |
| 2025-10-21 | 56.64 | $18.59 | 2.9M |
| 2025-10-20 | 57.28 | $18.66 | 4.4M |
| 2025-10-17 | 53.78 | $18.17 | 5.4M |
| 2025-10-16 | 45.55 | $17.22 | 4.7M |
| 2025-10-15 | 62.60 | $18.75 | 3.8M |
| 2025-10-14 | 64.25 | $18.86 | 4.5M |
| 2025-10-13 | 58.18 | $18.22 | 6.2M |
| 2025-10-10 | 53.50 | $17.82 | 4.6M |
| 2025-10-09 | 67.28 | $18.59 | 4.9M |
| 2025-10-08 | 68.59 | $18.65 | 4.0M |
| 2025-10-07 | 70.32 | $18.73 | 4.6M |
| 2025-10-06 | 69.87 | $18.68 | 5.8M |
| 2025-10-03 | 65.36 | $18.23 | 1.8M |
| 2025-10-02 | 65.98 | $18.26 | 1.6M |
| 2025-10-01 | 65.88 | $18.25 | 2.2M |
| 2025-09-30 | 64.87 | $18.15 | 1.6M |
| 2025-09-29 | 65.05 | $18.16 | 1.7M |
| 2025-09-26 | 68.36 | $18.34 | 1.3M |
| 2025-09-25 | 67.12 | $18.20 | 2.0M |
| 2025-09-24 | 64.59 | $17.93 | 1.4M |
| 2025-09-23 | 65.84 | $18.00 | 1.5M |
| 2025-09-22 | 66.89 | $18.06 | 2.4M |
| 2025-09-19 | 66.72 | $18.04 | 7.2M |
| 2025-09-18 | 68.55 | $18.15 | 1.6M |
| 2025-09-17 | 63.35 | $17.55 | 2.2M |
| 2025-09-16 | 61.86 | $17.40 | 2.9M |
| 2025-09-15 | 61.05 | $17.32 | 1.6M |
| 2025-09-12 | 62.14 | $17.39 | 1.8M |
| 2025-09-11 | 62.45 | $17.41 | 2.3M |
| 2025-09-10 | 57.97 | $16.95 | 805000 |
| 2025-09-09 | 60.50 | $17.12 | 1.0M |
| 2025-09-08 | 65.28 | $17.42 | 1.2M |
| 2025-09-05 | 64.21 | $17.30 | 1.4M |
| 2025-09-04 | 65.00 | $17.35 | 1.3M |
| 2025-09-03 | 62.05 | $17.02 | 1.0M |
| 2025-09-02 | 63.76 | $17.13 | 1.5M |
| 2025-08-29 | 63.58 | $17.11 | 2.5M |
| 2025-08-28 | 62.57 | $16.99 | 1.1M |
| 2025-08-27 | 64.27 | $17.11 | 1.8M |
| 2025-08-26 | 60.43 | $16.66 | 1.4M |
| 2025-08-25 | 59.42 | $16.55 | 886602 |
| 2025-08-22 | 62.89 | $16.80 | 1.9M |
| 2025-08-21 | 52.97 | $15.85 | 816629 |
| 2025-08-20 | 53.83 | $15.91 | 858251 |
| 2025-08-19 | 53.83 | $15.91 | 956833 |
| 2025-08-18 | 53.37 | $15.87 | 1.4M |
| 2025-08-15 | 52.25 | $15.77 | 1.5M |
| 2025-08-14 | 56.38 | $16.09 | 1.0M |
| 2025-08-13 | 58.02 | $16.21 | 1.0M |
| 2025-08-12 | 54.58 | $15.88 | 1.8M |
| 2025-08-11 | 46.79 | $15.26 | 700525 |
| 2025-08-08 | 46.51 | $15.24 | 898501 |
| 2025-08-07 | 43.54 | $15.03 | 1.3M |
| 2025-08-06 | 44.78 | $15.14 | 1.2M |
| 2025-08-05 | 46.73 | $15.31 | 1.7M |
| 2025-08-04 | 45.94 | $15.25 | 847546 |
| 2025-08-01 | 43.00 | $15.03 | 1.7M |
| 2025-07-31 | 47.71 | $15.45 | 1.9M |
| 2025-07-30 | 50.59 | $15.68 | 1.5M |
| 2025-07-29 | 51.36 | $15.74 | 1.4M |
| 2025-07-28 | 56.54 | $16.12 | 1.5M |
| 2025-07-25 | 54.71 | $15.96 | 3.4M |
| 2025-07-24 | 52.46 | $15.77 | 2.8M |
| 2025-07-23 | 58.74 | $16.20 | 1.5M |
| 2025-07-22 | 58.63 | $16.19 | 2.0M |
| 2025-07-21 | 58.42 | $16.17 | 2.1M |
| 2025-07-18 | 56.87 | $16.02 | 1.4M |
| 2025-07-17 | 56.35 | $15.97 | 1.3M |
| 2025-07-16 | 53.37 | $15.69 | 1.2M |
| 2025-07-15 | 52.49 | $15.61 | 1.9M |
| 2025-07-14 | 60.33 | $16.19 | 1.0M |
| 2025-07-11 | 57.07 | $15.88 | 881629 |
| 2025-07-10 | 61.23 | $16.15 | 1.1M |
| 2025-07-09 | 60.10 | $16.04 | 864715 |
| 2025-07-08 | 59.70 | $16.00 | 1.2M |
| 2025-07-07 | 57.98 | $15.83 | 1.0M |
| 2025-07-03 | 62.28 | $16.12 | 805807 |
| 2025-07-02 | 60.36 | $15.92 | 1.6M |
| 2025-07-01 | 57.69 | $15.66 | 2.6M |
| 2025-06-30 | 53.21 | $15.27 | 1.9M |
| 2025-06-27 | 52.47 | $15.21 | 3.1M |
| 2025-06-26 | 52.73 | $15.23 | 1.8M |
| 2025-06-25 | 47.90 | $14.84 | 2.0M |
| 2025-06-24 | 48.50 | $14.89 | 2.0M |
| 2025-06-23 | 45.50 | $14.66 | 1.8M |
| 2025-06-20 | 40.64 | $14.32 | 3.9M |
| 2025-06-18 | 40.64 | $14.32 | 1.4M |
| 2025-06-17 | 38.60 | $14.18 | 2.7M |
| 2025-06-16 | 42.34 | $14.56 | 2.1M |
| 2025-06-13 | 42.97 | $14.62 | 1.3M |
| 2025-06-12 | 48.79 | $15.13 | 960448 |
| 2025-06-11 | 50.18 | $15.24 | 1.1M |
| 2025-06-10 | 51.97 | $15.38 | 1.5M |
| 2025-06-09 | 48.74 | $15.12 | 1.2M |
| 2025-06-06 | 46.23 | $14.93 | 1.4M |
| 2025-06-05 | 40.87 | $14.56 | 1.3M |
| 2025-06-04 | 41.61 | $14.63 | 1.9M |
| 2025-06-03 | 45.32 | $14.96 | 1.6M |
| 2025-06-02 | 42.21 | $14.75 | 1.4M |
| 2025-05-30 | 45.11 | $15.00 | 2.1M |
| 2025-05-29 | 45.46 | $15.03 | 1.2M |
| 2025-05-28 | 44.21 | $14.94 | 1.2M |
| 2025-05-27 | 45.65 | $15.07 | 1.1M |
| 2025-05-23 | 41.62 | $14.78 | 728896 |
| 2025-05-22 | 42.65 | $14.88 | 824200 |
| 2025-05-21 | 42.96 | $14.91 | 1.3M |
| 2025-05-20 | 50.51 | $15.57 | 991216 |
| 2025-05-19 | 50.64 | $15.58 | 867117 |
| 2025-05-16 | 50.76 | $15.59 | 1000000 |
| 2025-05-15 | 50.88 | $15.60 | 794400 |
| 2025-05-14 | 51.21 | $15.63 | 1.2M |
| 2025-05-13 | 51.97 | $15.70 | 1.3M |
| 2025-05-12 | 51.58 | $15.66 | 1.8M |
| 2025-05-09 | 46.98 | $15.21 | 1.2M |
| 2025-05-08 | 47.84 | $15.30 | 1.4M |
| 2025-05-07 | 45.07 | $15.04 | 1.2M |
| 2025-05-06 | 45.51 | $15.09 | 1.1M |
| 2025-05-05 | 47.09 | $15.27 | 1.2M |
| 2025-05-02 | 47.62 | $15.33 | 1.4M |
| 2025-05-01 | 43.86 | $14.95 | 1.5M |
| 2025-04-30 | 43.56 | $14.92 | 1.9M |
| 2025-04-29 | 43.93 | $14.97 | 2.5M |
| 2025-04-28 | 42.81 | $14.85 | 2.2M |
| 2025-04-25 | 42.07 | $14.77 | 4.1M |
| 2025-04-24 | 49.85 | $15.79 | 1.2M |
| 2025-04-23 | 47.02 | $15.48 | 953909 |
| 2025-04-22 | 43.40 | $15.11 | 848800 |
| 2025-04-21 | 37.96 | $14.61 | 1.1M |
| 2025-04-17 | 38.81 | $14.73 | 1.1M |
| 2025-04-16 | 38.70 | $14.72 | 933315 |
| 2025-04-15 | 38.60 | $14.71 | 1.0M |
| 2025-04-14 | 36.03 | $14.46 | 1.1M |
| 2025-04-11 | 33.93 | $14.26 | 1.4M |
| 2025-04-10 | 33.98 | $14.27 | 1.5M |
| 2025-04-09 | 39.43 | $15.20 | 2.0M |
| 2025-04-08 | 28.56 | $14.27 | 1.5M |
| 2025-04-07 | 30.04 | $14.54 | 1.9M |
| 2025-04-04 | 29.40 | $14.49 | 2.0M |
| 2025-04-03 | 31.80 | $14.92 | 1.6M |
| 2025-04-02 | 44.48 | $16.50 | 968962 |
| 2025-04-01 | 43.40 | $16.42 | 1.3M |
| 2025-03-31 | 43.13 | $16.40 | 1.1M |
| 2025-03-28 | 42.11 | $16.32 | 985400 |
| 2025-03-27 | 46.38 | $16.75 | 857214 |
| 2025-03-26 | 46.49 | $16.76 | 700200 |
| 2025-03-25 | 46.49 | $16.76 | 827306 |
| 2025-03-24 | 48.25 | $16.94 | 1.1M |
| 2025-03-21 | 44.35 | $16.59 | 6.7M |
| 2025-03-20 | 42.71 | $16.45 | 978200 |
| 2025-03-19 | 43.85 | $16.58 | 1.2M |
| 2025-03-18 | 41.57 | $16.38 | 1.1M |
| 2025-03-17 | 41.82 | $16.41 | 1.7M |
| 2025-03-14 | 40.28 | $16.27 | 1.3M |
| 2025-03-13 | 34.64 | $15.79 | 1.5M |
| 2025-03-12 | 33.27 | $15.68 | 1.5M |
| 2025-03-11 | 30.23 | $15.44 | 1.9M |
| 2025-03-10 | 28.30 | $15.29 | 1.5M |
| 2025-03-07 | 33.83 | $16.22 | 1.3M |
| 2025-03-06 | 36.44 | $16.58 | 1.2M |
| 2025-03-05 | 39.08 | $16.91 | 1.1M |
| 2025-03-04 | 40.25 | $17.05 | 1.1M |
| 2025-03-03 | 46.71 | $17.73 | 979500 |
| 2025-02-28 | 48.45 | $17.89 | 1.1M |
| 2025-02-27 | 45.82 | $17.67 | 772116 |
| 2025-02-26 | 45.09 | $17.61 | 1.1M |
| 2025-02-25 | 45.67 | $17.67 | 981825 |
| 2025-02-24 | 43.83 | $17.51 | 880315 |
| 2025-02-21 | 45.96 | $17.74 | 1.3M |
| 2025-02-20 | 51.64 | $18.29 | 804848 |
| 2025-02-19 | 55.56 | $18.62 | 1.1M |
| 2025-02-18 | 57.70 | $18.79 | 1.1M |
| 2025-02-14 | 56.29 | $18.64 | 914800 |
| 2025-02-13 | 54.66 | $18.47 | 914138 |
| 2025-02-12 | 53.89 | $18.39 | 836500 |
| 2025-02-11 | 59.92 | $18.89 | 774000 |
| 2025-02-10 | 58.60 | $18.74 | 774019 |
| 2025-02-07 | 59.85 | $18.84 | 720800 |
| 2025-02-06 | 63.86 | $19.15 | 597923 |
| 2025-02-05 | 62.47 | $18.97 | 891017 |
| 2025-02-04 | 59.61 | $18.62 | 884500 |
| 2025-02-03 | 54.42 | $18.07 | 871727 |
| 2025-01-31 | 58.16 | $18.36 | 1.1M |
| 2025-01-30 | 59.37 | $18.45 | 1.5M |
| 2025-01-29 | 56.52 | $18.15 | 965803 |
| 2025-01-28 | 56.32 | $18.13 | 815239 |
| 2025-01-27 | 58.82 | $18.33 | 1.6M |
| 2025-01-24 | 54.19 | $17.85 | 1.4M |
| 2025-01-23 | 51.50 | $17.60 | 2.1M |
| 2025-01-22 | 50.84 | $17.54 | 966733 |
| 2025-01-21 | 52.65 | $17.70 | 912707 |
| 2025-01-17 | 50.56 | $17.50 | 944645 |
| 2025-01-16 | 50.45 | $17.49 | 990840 |
| 2025-01-15 | 52.55 | $17.69 | 828100 |
| 2025-01-14 | 49.02 | $17.34 | 766200 |
| 2025-01-13 | 41.32 | $16.69 | 972100 |
| 2025-01-10 | 40.13 | $16.60 | 983500 |
| 2025-01-08 | 45.49 | $17.15 | 600534 |
| 2025-01-07 | 44.85 | $17.10 | 867500 |
| 2025-01-06 | 46.82 | $17.29 | 715231 |
| 2025-01-03 | 45.87 | $17.21 | 686947 |
| 2025-01-02 | 42.70 | $16.95 | 778722 |
| 2024-12-31 | 45.63 | $17.25 | 752700 |
| 2024-12-30 | 45.63 | $17.25 | 611900 |
| 2024-12-27 | 45.52 | $17.24 | 823100 |
| 2024-12-26 | 47.76 | $17.48 | 526008 |
| 2024-12-24 | 46.19 | $17.33 | 239607 |
| 2024-12-23 | 45.03 | $17.22 | 890441 |
| 2024-12-20 | 45.37 | $17.26 | 3.0M |
| 2024-12-19 | 40.39 | $16.79 | 1.1M |
| 2024-12-18 | 41.30 | $16.91 | 1.7M |
| 2024-12-17 | 49.02 | $17.79 | 1.3M |
| 2024-12-16 | 57.09 | $18.49 | 1.5M |
| 2024-12-13 | 51.20 | $17.95 | 909744 |
| 2024-12-12 | 51.70 | $17.99 | 857500 |
| 2024-12-11 | 53.69 | $18.15 | 919600 |
| 2024-12-10 | 51.01 | $17.91 | 588408 |
| 2024-12-09 | 50.89 | $17.90 | 687531 |
| 2024-12-06 | 54.08 | $18.17 | 537109 |
| 2024-12-05 | 53.15 | $18.08 | 853100 |
| 2024-12-04 | 54.43 | $18.19 | 747600 |
| 2024-12-03 | 53.27 | $18.07 | 570800 |
| 2024-12-02 | 59.27 | $18.57 | 771700 |
| 2024-11-29 | 60.17 | $18.64 | 422100 |
| 2024-11-27 | 60.68 | $18.68 | 671815 |
| 2024-11-26 | 61.65 | $18.76 | 699333 |
| 2024-11-25 | 65.01 | $19.03 | 1.2M |
| 2024-11-22 | 63.61 | $18.83 | 1.1M |
| 2024-11-21 | 61.43 | $18.53 | 531746 |
| 2024-11-20 | 60.21 | $18.37 | 716100 |
| 2024-11-19 | 60.33 | $18.38 | 559700 |
| 2024-11-18 | 61.86 | $18.52 | 914942 |
| 2024-11-15 | 61.40 | $18.45 | 608200 |
| 2024-11-14 | 62.54 | $18.56 | 653700 |
| 2024-11-13 | 62.84 | $18.59 | 670358 |
| 2024-11-12 | 65.15 | $18.82 | 1.3M |
| 2024-11-11 | 65.54 | $18.86 | 1.1M |
| 2024-11-08 | 62.39 | $18.28 | 975500 |
| 2024-11-07 | 61.87 | $18.19 | 1.4M |
| 2024-11-06 | 67.74 | $18.79 | 3.6M |
| 2024-11-05 | 51.60 | $16.57 | 804200 |
| 2024-11-04 | 49.10 | $16.34 | 727800 |
| 2024-11-01 | 48.88 | $16.32 | 666500 |
| 2024-10-31 | 48.98 | $16.33 | 710800 |
| 2024-10-30 | 52.01 | $16.63 | 796200 |
| 2024-10-29 | 53.91 | $16.81 | 1.4M |
| 2024-10-28 | 52.91 | $16.70 | 1.3M |
| 2024-10-25 | 44.85 | $15.92 | 1.5M |
| 2024-10-24 | 53.83 | $16.72 | 829547 |
| 2024-10-23 | 53.39 | $16.68 | 529741 |
| 2024-10-22 | 52.52 | $16.60 | 570500 |
| 2024-10-21 | 51.23 | $16.48 | 773006 |
| 2024-10-18 | 61.89 | $17.28 | 1.0M |
| 2024-10-17 | 65.10 | $17.48 | 1.1M |
| 2024-10-16 | 62.90 | $17.24 | 1.3M |
| 2024-10-15 | 59.47 | $16.90 | 1.2M |
| 2024-10-14 | 59.15 | $16.87 | 1.5M |
| 2024-10-11 | 57.90 | $16.75 | 644403 |
| 2024-10-10 | 53.50 | $16.36 | 1.0M |
| 2024-10-09 | 51.79 | $16.22 | 618619 |
| 2024-10-08 | 50.29 | $16.10 | 642123 |
| 2024-10-07 | 50.79 | $16.14 | 554923 |
| 2024-10-04 | 51.39 | $16.19 | 772200 |
| 2024-10-03 | 49.21 | $16.00 | 725435 |
| 2024-10-02 | 47.92 | $15.89 | 712539 |
| 2024-10-01 | 47.23 | $15.83 | 1.1M |
| 2024-09-30 | 53.55 | $16.39 | 669317 |
| 2024-09-27 | 50.39 | $16.11 | 551840 |
| 2024-09-26 | 50.39 | $16.11 | 817900 |
| 2024-09-25 | 48.59 | $15.95 | 761900 |
| 2024-09-24 | 51.83 | $16.24 | 724738 |
| 2024-09-23 | 56.39 | $16.61 | 654300 |
| 2024-09-20 | 60.34 | $16.90 | 3.6M |
| 2024-09-19 | 63.09 | $17.09 | 1.6M |
| 2024-09-18 | 59.89 | $16.74 | 1.3M |
| 2024-09-17 | 58.92 | $16.64 | 987300 |
| 2024-09-16 | 58.92 | $16.64 | 904800 |
| 2024-09-13 | 55.33 | $16.27 | 725007 |
| 2024-09-12 | 51.16 | $15.89 | 879306 |
| 2024-09-11 | 50.35 | $15.82 | 679128 |
| 2024-09-10 | 53.23 | $16.06 | 743800 |
| 2024-09-09 | 53.96 | $16.12 | 1.0M |
| 2024-09-06 | 54.32 | $16.15 | 909717 |
| 2024-09-05 | 58.98 | $16.53 | 950300 |
| 2024-09-04 | 60.55 | $16.65 | 1.0M |
| 2024-09-03 | 61.58 | $16.73 | 1.3M |
| 2024-08-30 | 64.72 | $16.97 | 885400 |
| 2024-08-29 | 63.39 | $16.79 | 1.0M |
| 2024-08-28 | 63.10 | $16.75 | 634400 |
| 2024-08-27 | 61.93 | $16.59 | 928600 |
| 2024-08-26 | 63.60 | $16.73 | 1.3M |
| 2024-08-23 | 62.99 | $16.64 | 1.1M |
| 2024-08-22 | 55.92 | $15.73 | 733840 |
| 2024-08-21 | 55.39 | $15.67 | 847437 |
| 2024-08-20 | 53.98 | $15.51 | 899513 |
| 2024-08-19 | 57.89 | $15.87 | 946900 |
| 2024-08-16 | 55.95 | $15.64 | 680500 |
| 2024-08-15 | 53.29 | $15.34 | 793511 |
| 2024-08-14 | 49.82 | $14.98 | 687038 |
| 2024-08-13 | 50.62 | $15.06 | 979914 |
| 2024-08-12 | 47.96 | $14.79 | 1.0M |
| 2024-08-09 | 49.46 | $14.95 | 813135 |
| 2024-08-08 | 50.49 | $15.06 | 908112 |
| 2024-08-07 | 48.16 | $14.81 | 1.5M |
| 2024-08-06 | 49.76 | $14.99 | 1.6M |
| 2024-08-05 | 48.03 | $14.80 | 2.4M |
| 2024-08-02 | 50.65 | $15.10 | 1.8M |
| 2024-08-01 | 56.06 | $15.66 | 1.5M |
| 2024-07-31 | 68.20 | $16.64 | 2.0M |
| 2024-07-30 | 67.72 | $16.57 | 1.4M |
| 2024-07-29 | 67.66 | $16.56 | 1.7M |
| 2024-07-26 | 72.10 | $16.88 | 3.5M |
| 2024-07-25 | 68.68 | $16.32 | 2.1M |
| 2024-07-24 | 67.18 | $16.10 | 1.8M |
| 2024-07-23 | 74.42 | $16.57 | 1.5M |
| 2024-07-22 | 72.63 | $16.27 | 1.5M |
| 2024-07-19 | 72.38 | $16.23 | 2.0M |
| 2024-07-18 | 73.79 | $16.32 | 2.3M |
| 2024-07-17 | 75.98 | $16.46 | 2.2M |
| 2024-07-16 | 74.33 | $16.14 | 2.4M |
| 2024-07-15 | 69.76 | $15.40 | 1.7M |
| 2024-07-12 | 65.60 | $14.87 | 4.0M |
| 2024-07-11 | 66.09 | $14.90 | 1.8M |
| 2024-07-10 | 61.34 | $14.38 | 1.2M |
| 2024-07-09 | 56.19 | $13.92 | 758900 |
| 2024-07-08 | 53.36 | $13.70 | 571800 |
| 2024-07-05 | 53.23 | $13.69 | 530800 |
| 2024-07-03 | 57.34 | $13.96 | 570619 |
| 2024-07-02 | 60.81 | $14.17 | 599442 |
| 2024-07-01 | 56.53 | $13.81 | 698723 |
| 2024-06-28 | 59.44 | $13.98 | 2.6M |
| 2024-06-27 | 53.25 | $13.52 | 641145 |
| 2024-06-26 | 49.07 | $13.26 | 496700 |
| 2024-06-25 | 47.53 | $13.17 | 649825 |
| 2024-06-24 | 50.26 | $13.34 | 782900 |
| 2024-06-21 | 44.17 | $13.00 | 2.0M |
| 2024-06-20 | 45.58 | $13.09 | 553136 |
| 2024-06-18 | 47.65 | $13.22 | 824711 |
| 2024-06-17 | 47.81 | $13.23 | 925005 |
| 2024-06-14 | 45.75 | $13.11 | 733300 |
| 2024-06-13 | 46.62 | $13.17 | 545800 |
| 2024-06-12 | 47.63 | $13.24 | 960444 |
| 2024-06-11 | 41.23 | $12.87 | 621200 |
| 2024-06-10 | 40.86 | $12.85 | 715713 |
| 2024-06-07 | 43.61 | $13.06 | 572500 |
| 2024-06-06 | 46.59 | $13.27 | 418547 |
| 2024-06-05 | 46.59 | $13.27 | 487462 |
| 2024-06-04 | 46.86 | $13.29 | 616732 |
| 2024-06-03 | 51.16 | $13.59 | 816726 |
| 2024-05-31 | 52.86 | $13.70 | 824744 |
| 2024-05-30 | 50.30 | $13.52 | 529900 |
| 2024-05-29 | 46.48 | $13.27 | 814928 |
| 2024-05-28 | 48.46 | $13.41 | 700000 |
| 2024-05-24 | 50.82 | $13.57 | 333200 |
| 2024-05-23 | 50.96 | $13.58 | 729040 |
| 2024-05-22 | 58.53 | $14.05 | 537600 |
| 2024-05-21 | 60.34 | $14.15 | 515945 |
| 2024-05-20 | 59.50 | $14.08 | 667600 |
| 2024-05-17 | 65.68 | $14.41 | 938241 |
| 2024-05-16 | 63.95 | $14.25 | 685800 |
| 2024-05-15 | 62.27 | $14.10 | 470400 |
| 2024-05-14 | 61.11 | $14.00 | 521827 |
| 2024-05-13 | 59.22 | $13.84 | 713600 |
| 2024-05-10 | 58.98 | $13.82 | 529700 |
| 2024-05-09 | 58.98 | $13.82 | 609900 |
| 2024-05-08 | 56.71 | $13.62 | 561000 |
| 2024-05-07 | 55.90 | $13.55 | 763841 |
| 2024-05-06 | 56.48 | $13.59 | 694816 |
| 2024-05-03 | 56.37 | $13.58 | 681500 |
| 2024-05-02 | 54.57 | $13.41 | 1.1M |
| 2024-05-01 | 48.79 | $12.92 | 802918 |
| 2024-04-30 | 43.81 | $12.56 | 754135 |
| 2024-04-29 | 46.94 | $12.82 | 815323 |
| 2024-04-26 | 49.81 | $13.04 | 946300 |
| 2024-04-25 | 48.45 | $12.94 | 717840 |
| 2024-04-24 | 50.94 | $13.13 | 750900 |
| 2024-04-23 | 50.30 | $13.08 | 726300 |
| 2024-04-22 | 48.65 | $12.95 | 812800 |
| 2024-04-19 | 46.98 | $12.82 | 1.1M |
| 2024-04-18 | 41.55 | $12.43 | 869800 |
| 2024-04-17 | 38.64 | $12.24 | 1.1M |
| 2024-04-16 | 40.14 | $12.39 | 858100 |
| 2024-04-15 | 42.00 | $12.57 | 759802 |
| 2024-04-12 | 42.41 | $12.61 | 571600 |
| 2024-04-11 | 43.12 | $12.68 | 681121 |
| 2024-04-10 | 42.33 | $12.62 | 1.3M |
| 2024-04-09 | 50.33 | $13.35 | 724000 |
| 2024-04-08 | 48.69 | $13.22 | 631000 |
| 2024-04-05 | 46.77 | $13.07 | 881106 |
| 2024-04-04 | 47.33 | $13.12 | 1.1M |
| 2024-04-03 | 46.22 | $13.03 | 1.4M |
| 2024-04-02 | 47.81 | $13.18 | 747504 |
| 2024-04-01 | 50.34 | $13.41 | 686100 |
| 2024-03-28 | 54.76 | $13.78 | 819233 |
| 2024-03-27 | 54.14 | $13.72 | 548300 |
| 2024-03-26 | 48.30 | $13.20 | 626048 |
| 2024-03-25 | 51.03 | $13.43 | 561900 |
| 2024-03-22 | 50.45 | $13.38 | 729800 |
| 2024-03-21 | 53.19 | $13.61 | 979000 |
| 2024-03-20 | 50.05 | $13.33 | 952900 |
| 2024-03-19 | 44.91 | $12.92 | 700445 |
| 2024-03-18 | 44.52 | $12.89 | 1.3M |
| 2024-03-15 | 48.38 | $13.24 | 8.4M |
| 2024-03-14 | 41.95 | $12.77 | 1.5M |
| 2024-03-13 | 49.41 | $13.37 | 952000 |
| 2024-03-12 | 49.55 | $13.38 | 869206 |
| 2024-03-11 | 49.55 | $13.38 | 1.2M |
| 2024-03-08 | 47.83 | $13.25 | 740000 |
| 2024-03-07 | 47.03 | $13.19 | 677100 |
| 2024-03-06 | 45.72 | $13.09 | 1.1M |
| 2024-03-05 | 46.15 | $13.13 | 1.4M |
| 2024-03-04 | 40.52 | $12.71 | 928915 |
| 2024-03-01 | 41.50 | $12.81 | 694900 |
| 2024-02-29 | 42.58 | $12.92 | 692227 |
| 2024-02-28 | 41.80 | $12.86 | 669207 |
| 2024-02-27 | 43.88 | $13.08 | 676410 |
| 2024-02-26 | 43.27 | $13.03 | 1.0M |
| 2024-02-23 | 44.56 | $13.17 | 1.0M |
| 2024-02-22 | 45.67 | $13.29 | 854402 |
| 2024-02-21 | 46.97 | $13.43 | 914024 |
| 2024-02-20 | 47.99 | $13.54 | 719200 |
| 2024-02-16 | 49.75 | $13.73 | 661000 |
| 2024-02-15 | 52.36 | $14.00 | 1.1M |
| 2024-02-14 | 47.21 | $13.47 | 870700 |
| 2024-02-13 | 45.52 | $13.31 | 1.6M |
| 2024-02-12 | 55.67 | $14.27 | 1.4M |
| 2024-02-09 | 51.96 | $13.92 | 717300 |
| 2024-02-08 | 48.82 | $13.65 | 726706 |
| 2024-02-07 | 45.69 | $13.40 | 1.5M |
| 2024-02-06 | 46.01 | $13.43 | 1.0M |
| 2024-02-05 | 47.71 | $13.59 | 886400 |
| 2024-02-02 | 51.17 | $13.90 | 1.2M |
| 2024-02-01 | 50.62 | $13.85 | 1.2M |
| 2024-01-31 | 51.84 | $13.96 | 1.4M |
| 2024-01-30 | 62.36 | $14.77 | 664631 |
| 2024-01-29 | 62.36 | $14.77 | 1.1M |
| 2024-01-26 | 53.41 | $13.92 | 848204 |
| 2024-01-25 | 52.66 | $13.86 | 616343 |
| 2024-01-24 | 53.90 | $13.95 | 534044 |
| 2024-01-23 | 54.17 | $13.97 | 492500 |
| 2024-01-22 | 57.75 | $14.23 | 570700 |
| 2024-01-19 | 52.47 | $13.77 | 647500 |
| 2024-01-18 | 48.20 | $13.45 | 436923 |
| 2024-01-17 | 46.78 | $13.35 | 586200 |
| 2024-01-16 | 47.27 | $13.39 | 638400 |
| 2024-01-12 | 53.72 | $13.87 | 424600 |
| 2024-01-11 | 57.94 | $14.14 | 683500 |
| 2024-01-10 | 60.80 | $14.31 | 675800 |
| 2024-01-09 | 61.31 | $14.34 | 693100 |
| 2024-01-08 | 61.00 | $14.31 | 646800 |
| 2024-01-05 | 58.37 | $14.06 | 731331 |
| 2024-01-04 | 56.82 | $13.92 | 655700 |
| 2024-01-03 | 54.88 | $13.75 | 895300 |
| 2024-01-02 | 59.51 | $14.06 | 784625 |
| 2023-12-29 | 61.74 | $14.20 | 617700 |
| 2023-12-28 | 68.16 | $14.57 | 446400 |
| 2023-12-27 | 68.53 | $14.59 | 448322 |
| 2023-12-26 | 70.32 | $14.69 | 633500 |
| 2023-12-22 | 69.65 | $14.60 | 591945 |
| 2023-12-21 | 69.42 | $14.57 | 713800 |
| 2023-12-20 | 68.92 | $14.50 | 950708 |
| 2023-12-19 | 72.48 | $14.72 | 790300 |
| 2023-12-18 | 71.13 | $14.51 | 846911 |
| 2023-12-15 | 71.00 | $14.49 | 2.3M |
| 2023-12-14 | 72.38 | $14.58 | 1.5M |
| 2023-12-13 | 66.95 | $13.78 | 1.6M |
| 2023-12-12 | 56.60 | $12.76 | 680632 |
| 2023-12-11 | 58.47 | $12.87 | 906934 |
| 2023-12-08 | 59.32 | $12.92 | 1.5M |
| 2023-12-07 | 61.53 | $13.05 | 718029 |
| 2023-12-06 | 60.57 | $12.96 | 540432 |
| 2023-12-05 | 59.49 | $12.86 | 810000 |
| 2023-12-04 | 60.27 | $12.91 | 772759 |
| 2023-12-01 | 57.41 | $12.64 | 860777 |
| 2023-11-30 | 48.56 | $11.96 | 694012 |
| 2023-11-29 | 52.04 | $12.19 | 671700 |
| 2023-11-28 | 49.81 | $12.04 | 561942 |
| 2023-11-27 | 50.40 | $12.08 | 459300 |
| 2023-11-24 | 50.40 | $12.08 | 297104 |
| 2023-11-22 | 50.81 | $12.11 | 438800 |
| 2023-11-21 | 52.71 | $12.25 | 502743 |
| 2023-11-20 | 55.67 | $12.46 | 455600 |
| 2023-11-17 | 55.44 | $12.44 | 660600 |
| 2023-11-16 | 55.85 | $12.47 | 608317 |
| 2023-11-15 | 55.54 | $12.44 | 986200 |
| 2023-11-14 | 56.04 | $12.48 | 1.7M |
| 2023-11-13 | 44.59 | $11.51 | 625014 |
| 2023-11-10 | 43.88 | $11.46 | 636030 |
| 2023-11-09 | 43.18 | $11.41 | 614534 |
| 2023-11-08 | 43.18 | $11.41 | 1.2M |
| 2023-11-07 | 45.74 | $11.66 | 872831 |
| 2023-11-06 | 42.09 | $11.38 | 640000 |
| 2023-11-03 | 45.19 | $11.68 | 1.1M |
| 2023-11-02 | 40.76 | $11.36 | 2.4M |
| 2023-11-01 | 35.17 | $11.00 | 1.3M |
| 2023-10-31 | 35.26 | $11.01 | 1.0M |
| 2023-10-30 | 36.92 | $11.20 | 1.1M |
| 2023-10-27 | 37.10 | $11.22 | 1.0M |
| 2023-10-26 | 41.39 | $11.68 | 875638 |
| 2023-10-25 | 39.06 | $11.52 | 1.3M |
| 2023-10-24 | 36.67 | $11.36 | 791238 |
| 2023-10-23 | 36.84 | $11.38 | 530600 |
| 2023-10-20 | 37.94 | $11.51 | 716627 |
| 2023-10-19 | 41.45 | $11.90 | 583000 |
| 2023-10-18 | 43.10 | $12.07 | 581500 |
| 2023-10-17 | 47.33 | $12.47 | 1.1M |
| 2023-10-16 | 41.17 | $12.02 | 793100 |
| 2023-10-13 | 37.14 | $11.76 | 684700 |
| 2023-10-12 | 40.37 | $12.08 | 494501 |
| 2023-10-11 | 43.16 | $12.33 | 430200 |
| 2023-10-10 | 43.51 | $12.36 | 687400 |
| 2023-10-09 | 40.67 | $12.17 | 541900 |
| 2023-10-06 | 40.37 | $12.15 | 687024 |
| 2023-10-05 | 37.37 | $11.95 | 845246 |
| 2023-10-04 | 35.20 | $11.81 | 693127 |
| 2023-10-03 | 36.93 | $12.01 | 1.3M |
| 2023-10-02 | 38.75 | $12.21 | 818400 |
| 2023-09-29 | 41.99 | $12.54 | 728577 |
| 2023-09-28 | 40.12 | $12.41 | 696300 |
| 2023-09-27 | 41.89 | $12.59 | 837900 |
| 2023-09-26 | 39.93 | $12.45 | 574119 |
| 2023-09-25 | 41.65 | $12.63 | 1.4M |
| 2023-09-22 | 39.01 | $12.44 | 1.3M |
| 2023-09-21 | 42.68 | $12.82 | 1.8M |
| 2023-09-20 | 40.15 | $12.64 | 4.6M |
| 2023-09-19 | 49.21 | $13.43 | 382333 |
| 2023-09-18 | 48.93 | $13.41 | 1.1M |
| 2023-09-15 | 53.05 | $13.71 | 3.5M |
| 2023-09-14 | 52.29 | $13.65 | 948615 |
| 2023-09-13 | 47.56 | $13.30 | 1.0M |
| 2023-09-12 | 47.94 | $13.33 | 638016 |
| 2023-09-11 | 45.11 | $13.13 | 459432 |
| 2023-09-08 | 44.83 | $13.11 | 351400 |
| 2023-09-07 | 45.39 | $13.16 | 631400 |
| 2023-09-06 | 47.65 | $13.36 | 490500 |
| 2023-09-05 | 51.55 | $13.68 | 649918 |
| 2023-09-01 | 55.32 | $13.96 | 584800 |
| 2023-08-31 | 49.00 | $13.46 | 738200 |
| 2023-08-30 | 50.63 | $13.58 | 539600 |
| 2023-08-29 | 48.45 | $13.42 | 415116 |
| 2023-08-28 | 48.05 | $13.39 | 370631 |
| 2023-08-25 | 45.88 | $13.23 | 398000 |
| 2023-08-24 | 47.53 | $13.37 | 513445 |
| 2023-08-23 | 48.47 | $13.45 | 617548 |
| 2023-08-22 | 44.11 | $13.12 | 638025 |
| 2023-08-21 | 47.59 | $13.42 | 586429 |
| 2023-08-18 | 48.56 | $13.50 | 444000 |
| 2023-08-17 | 51.29 | $13.72 | 596400 |
| 2023-08-16 | 51.92 | $13.77 | 463628 |
| 2023-08-15 | 54.34 | $13.96 | 723248 |
| 2023-08-14 | 61.00 | $14.43 | 486934 |
| 2023-08-11 | 63.19 | $14.57 | 545347 |
| 2023-08-10 | 62.08 | $14.45 | 617434 |
| 2023-08-09 | 61.43 | $14.38 | 628500 |
| 2023-08-08 | 62.15 | $14.43 | 545100 |
| 2023-08-07 | 64.29 | $14.58 | 518600 |
| 2023-08-04 | 63.00 | $14.42 | 586237 |
| 2023-08-03 | 60.90 | $14.17 | 461548 |
| 2023-08-02 | 61.17 | $14.19 | 583837 |
| 2023-08-01 | 61.55 | $14.22 | 587000 |
| 2023-07-31 | 60.78 | $14.12 | 674511 |
| 2023-07-28 | 66.32 | $14.56 | 1.0M |
| 2023-07-27 | 63.05 | $14.11 | 656141 |
| 2023-07-26 | 66.75 | $14.38 | 800800 |
| 2023-07-25 | 64.55 | $14.08 | 1.4M |
| 2023-07-24 | 63.72 | $13.97 | 716100 |
| 2023-07-21 | 61.10 | $13.64 | 607346 |
| 2023-07-20 | 65.15 | $13.94 | 852900 |
| 2023-07-19 | 65.29 | $13.95 | 930122 |
| 2023-07-18 | 63.00 | $13.64 | 784900 |
| 2023-07-17 | 60.69 | $13.35 | 632440 |
| 2023-07-14 | 57.57 | $12.99 | 912271 |
| 2023-07-13 | 58.06 | $13.03 | 605700 |
| 2023-07-12 | 56.58 | $12.86 | 607718 |
| 2023-07-11 | 54.42 | $12.62 | 528445 |
| 2023-07-10 | 53.13 | $12.48 | 509600 |
| 2023-07-07 | 51.93 | $12.35 | 514440 |
| 2023-07-06 | 48.14 | $11.96 | 547505 |
| 2023-07-05 | 49.77 | $12.13 | 469043 |
| 2023-07-03 | 52.23 | $12.38 | 342600 |
| 2023-06-30 | 51.22 | $12.27 | 687296 |
| 2023-06-29 | 51.59 | $12.31 | 638925 |
| 2023-06-28 | 49.57 | $12.08 | 621800 |
| 2023-06-27 | 49.04 | $12.02 | 692200 |
| 2023-06-26 | 46.38 | $11.72 | 562921 |
| 2023-06-23 | 45.10 | $11.58 | 2.0M |
| 2023-06-22 | 48.46 | $12.01 | 694000 |
| 2023-06-21 | 50.98 | $12.31 | 767617 |
| 2023-06-20 | 54.28 | $12.68 | 625012 |
| 2023-06-16 | 55.76 | $12.84 | 1.4M |
| 2023-06-15 | 57.73 | $13.05 | 610000 |
| 2023-06-14 | 56.19 | $12.83 | 726200 |
| 2023-06-13 | 58.87 | $13.12 | 731834 |
| 2023-06-12 | 55.98 | $12.70 | 656128 |
| 2023-06-09 | 56.79 | $12.79 | 600000 |
| 2023-06-08 | 61.00 | $13.24 | 795400 |
| 2023-06-07 | 59.28 | $12.97 | 910619 |
| 2023-06-06 | 55.48 | $12.42 | 1.3M |
| 2023-06-05 | 49.82 | $11.72 | 597100 |
| 2023-06-02 | 53.72 | $12.14 | 847018 |
| 2023-06-01 | 45.42 | $11.28 | 1.0M |
| 2023-05-31 | 40.35 | $10.85 | 1.4M |
| 2023-05-30 | 43.00 | $11.15 | 650000 |
| 2023-05-26 | 44.48 | $11.31 | 750833 |
| 2023-05-25 | 44.57 | $11.32 | 719500 |
| 2023-05-24 | 45.28 | $11.40 | 645800 |
| 2023-05-23 | 49.25 | $11.83 | 816100 |
| 2023-05-22 | 48.55 | $11.76 | 812847 |
| 2023-05-19 | 47.47 | $11.65 | 642134 |
| 2023-05-18 | 51.49 | $12.08 | 635318 |
| 2023-05-17 | 52.47 | $12.18 | 993546 |
| 2023-05-16 | 43.35 | $11.29 | 753400 |
| 2023-05-15 | 45.30 | $11.50 | 680400 |
| 2023-05-12 | 41.24 | $11.16 | 1.3M |
| 2023-05-11 | 41.50 | $11.19 | 1.0M |
| 2023-05-10 | 41.83 | $11.23 | 854800 |
| 2023-05-09 | 39.17 | $11.00 | 677200 |
| 2023-05-08 | 37.03 | $10.82 | 729005 |
| 2023-05-05 | 37.59 | $10.90 | 2.1M |
| 2023-05-04 | 34.05 | $10.60 | 2.4M |
| 2023-05-03 | 33.69 | $10.57 | 2.3M |
| 2023-05-02 | 32.66 | $10.48 | 2.1M |
| 2023-05-01 | 38.44 | $11.39 | 1.1M |
| 2023-04-28 | 40.39 | $11.65 | 1.6M |
| 2023-04-27 | 36.27 | $11.30 | 1.7M |
| 2023-04-26 | 32.87 | $11.03 | 1.5M |
| 2023-04-25 | 33.62 | $11.15 | 1.5M |
| 2023-04-24 | 36.42 | $11.57 | 610443 |
| 2023-04-21 | 37.26 | $11.69 | 530328 |
| 2023-04-20 | 36.68 | $11.64 | 488113 |
| 2023-04-19 | 37.80 | $11.81 | 531400 |
| 2023-04-18 | 33.10 | $11.40 | 677500 |
| 2023-04-17 | 36.00 | $11.86 | 1.0M |
| 2023-04-14 | 32.97 | $11.61 | 878200 |
| 2023-04-13 | 37.26 | $12.25 | 534840 |
| 2023-04-12 | 35.90 | $12.14 | 630611 |
| 2023-04-11 | 37.23 | $12.33 | 735032 |
| 2023-04-10 | 39.56 | $12.65 | 1.1M |
| 2023-04-06 | 37.83 | $12.50 | 899622 |
| 2023-04-05 | 37.83 | $12.50 | 678740 |
| 2023-04-04 | 38.83 | $12.65 | 1.1M |
| 2023-04-03 | 38.90 | $12.66 | 978500 |
| 2023-03-31 | 38.50 | $12.62 | 1.2M |
| 2023-03-30 | 35.22 | $12.29 | 840608 |
| 2023-03-29 | 35.38 | $12.32 | 802300 |
| 2023-03-28 | 34.42 | $12.22 | 972410 |
| 2023-03-27 | 33.19 | $12.09 | 1.2M |
| 2023-03-24 | 33.19 | $12.09 | 1.3M |
| 2023-03-23 | 31.68 | $11.92 | 1.2M |
| 2023-03-22 | 33.10 | $12.26 | 1.2M |
| 2023-03-21 | 35.32 | $12.76 | 1.9M |
| 2023-03-20 | 30.36 | $12.20 | 1.9M |
| 2023-03-17 | 29.81 | $12.14 | 2.6M |
| 2023-03-16 | 33.91 | $13.11 | 2.6M |
| 2023-03-15 | 26.93 | $12.40 | 5.2M |
| 2023-03-14 | 26.93 | $12.40 | 3.9M |
| 2023-03-13 | 16.25 | $11.45 | 6.2M |
| 2023-03-10 | 24.80 | $13.81 | 2.8M |
| 2023-03-09 | 27.42 | $14.26 | 1.5M |
| 2023-03-08 | 35.89 | $15.32 | 882708 |
| 2023-03-07 | 37.34 | $15.46 | 742300 |
| 2023-03-06 | 43.67 | $15.99 | 942034 |
| 2023-03-03 | 41.72 | $15.88 | 778045 |
| 2023-03-02 | 34.03 | $15.49 | 804600 |
| 2023-03-01 | 35.64 | $15.63 | 1.1M |
| 2023-02-28 | 36.21 | $15.68 | 986031 |
| 2023-02-27 | 38.22 | $15.85 | 663219 |
| 2023-02-24 | 37.84 | $15.83 | 423144 |
| 2023-02-23 | 38.87 | $15.92 | 611400 |
| 2023-02-22 | 38.52 | $15.90 | 687743 |
| 2023-02-21 | 36.77 | $15.80 | 818241 |
| 2023-02-17 | 35.38 | $15.72 | 686852 |
| 2023-02-16 | 36.04 | $15.79 | 451842 |
| 2023-02-15 | 37.26 | $15.92 | 532600 |
| 2023-02-14 | 36.15 | $15.85 | 418707 |
| 2023-02-13 | 37.04 | $15.95 | 426230 |
| 2023-02-10 | 36.00 | $15.88 | 517500 |
| 2023-02-09 | 35.70 | $15.86 | 484700 |
| 2023-02-08 | 36.65 | $15.98 | 876906 |
| 2023-02-07 | 36.25 | $15.95 | 635800 |
| 2023-02-06 | 37.69 | $16.14 | 652900 |
| 2023-02-03 | 37.44 | $16.12 | 688000 |
| 2023-02-02 | 35.99 | $16.00 | 1.2M |
| 2023-02-01 | 34.17 | $15.85 | 986900 |
| 2023-01-31 | 36.26 | $16.17 | 2.0M |
| 2023-01-30 | 29.61 | $15.65 | 1.4M |
| 2023-01-27 | 31.79 | $16.01 | 3.5M |
| 2023-01-26 | 45.86 | $17.59 | 422700 |
| 2023-01-25 | 44.83 | $17.52 | 533900 |
| 2023-01-24 | 47.14 | $17.71 | 388004 |
| 2023-01-23 | 47.51 | $17.74 | 599700 |
| 2023-01-20 | 46.45 | $17.66 | 864600 |
| 2023-01-19 | 39.85 | $17.20 | 568437 |
| 2023-01-18 | 41.10 | $17.32 | 610800 |
| 2023-01-17 | 44.92 | $17.66 | 251600 |
| 2023-01-13 | 48.03 | $17.91 | 487422 |
| 2023-01-12 | 48.41 | $17.94 | 483903 |
| 2023-01-11 | 45.53 | $17.73 | 578014 |
| 2023-01-10 | 43.67 | $17.60 | 497400 |
| 2023-01-09 | 43.67 | $17.60 | 518222 |
| 2023-01-06 | 47.36 | $17.93 | 617100 |
| 2023-01-05 | 42.47 | $17.58 | 693401 |
| 2023-01-04 | 39.57 | $17.39 | 800516 |
| 2023-01-03 | 36.37 | $17.19 | 779200 |
| 2022-12-30 | 36.92 | $17.25 | 386517 |
| 2022-12-29 | 37.47 | $17.31 | 497100 |
| 2022-12-28 | 32.06 | $16.97 | 752000 |
| 2022-12-27 | 30.03 | $16.85 | 404900 |
| 2022-12-23 | 31.76 | $17.08 | 405206 |
| 2022-12-22 | 30.94 | $17.03 | 471300 |
| 2022-12-21 | 32.81 | $17.28 | 508849 |
| 2022-12-20 | 30.07 | $17.11 | 497623 |
| 2022-12-19 | 30.35 | $17.15 | 689721 |
| 2022-12-16 | 30.68 | $17.20 | 1.5M |
| 2022-12-15 | 32.24 | $17.43 | 526948 |
| 2022-12-14 | 35.26 | $17.84 | 697800 |
| 2022-12-13 | 39.18 | $18.30 | 828700 |
| 2022-12-12 | 38.33 | $18.24 | 528500 |
| 2022-12-09 | 40.48 | $18.48 | 313400 |
| 2022-12-08 | 40.93 | $18.53 | 453123 |
| 2022-12-07 | 41.11 | $18.55 | 603745 |
| 2022-12-06 | 42.85 | $18.75 | 629517 |
| 2022-12-05 | 44.37 | $18.92 | 667804 |
| 2022-12-02 | 50.01 | $19.49 | 369216 |
| 2022-12-01 | 48.60 | $19.36 | 463300 |
| 2022-11-30 | 51.25 | $19.61 | 877333 |
| 2022-11-29 | 45.73 | $19.12 | 353500 |
| 2022-11-28 | 45.01 | $19.06 | 326600 |
| 2022-11-25 | 47.20 | $19.28 | 168600 |
| 2022-11-23 | 45.12 | $19.10 | 374143 |
| 2022-11-22 | 44.89 | $19.08 | 327600 |
| 2022-11-21 | 44.12 | $19.01 | 336900 |
| 2022-11-18 | 42.47 | $18.86 | 502242 |
| 2022-11-17 | 42.25 | $18.84 | 464440 |
| 2022-11-16 | 43.49 | $19.00 | 732020 |
| 2022-11-15 | 43.95 | $19.06 | 784821 |
| 2022-11-14 | 40.68 | $18.73 | 667330 |
| 2022-11-11 | 41.37 | $18.83 | 645900 |
| 2022-11-10 | 45.19 | $19.35 | 837300 |
| 2022-11-09 | 38.33 | $18.69 | 619100 |
| 2022-11-08 | 39.03 | $18.79 | 739610 |
| 2022-11-07 | 39.87 | $18.91 | 584842 |
| 2022-11-04 | 41.56 | $19.15 | 798900 |
| 2022-11-03 | 38.68 | $18.87 | 925914 |
| 2022-11-02 | 34.99 | $18.53 | 1.2M |
| 2022-11-01 | 37.24 | $18.89 | 1.3M |
| 2022-10-31 | 39.11 | $19.17 | 1.2M |
| 2022-10-28 | 40.41 | $19.36 | 2.2M |
| 2022-10-27 | 55.58 | $21.00 | 725900 |
| 2022-10-26 | 57.20 | $21.13 | 788000 |
| 2022-10-25 | 55.50 | $20.95 | 488233 |
| 2022-10-24 | 54.54 | $20.85 | 574436 |
| 2022-10-21 | 53.50 | $20.74 | 553600 |
| 2022-10-20 | 50.77 | $20.46 | 658906 |
| 2022-10-19 | 57.53 | $21.05 | 699335 |
| 2022-10-18 | 58.93 | $21.16 | 661079 |
| 2022-10-17 | 58.84 | $21.15 | 612796 |
| 2022-10-14 | 55.38 | $20.76 | 513203 |
| 2022-10-13 | 58.62 | $21.03 | 680106 |
| 2022-10-12 | 49.97 | $20.19 | 481900 |
| 2022-10-11 | 49.01 | $20.11 | 596122 |
| 2022-10-10 | 49.12 | $20.12 | 490700 |
| 2022-10-07 | 49.23 | $20.13 | 712600 |
| 2022-10-06 | 54.30 | $20.58 | 473400 |
| 2022-10-05 | 54.77 | $20.62 | 521405 |
| 2022-10-04 | 55.47 | $20.68 | 1.1M |
| 2022-10-03 | 48.32 | $19.99 | 1.1M |
| 2022-09-30 | 43.99 | $19.64 | 892238 |
| 2022-09-29 | 49.38 | $20.12 | 1.2M |
| 2022-09-28 | 48.88 | $20.08 | 784500 |
| 2022-09-27 | 47.54 | $19.97 | 643610 |
| 2022-09-26 | 49.22 | $20.12 | 566600 |
| 2022-09-23 | 52.25 | $20.38 | 720009 |
| 2022-09-22 | 55.23 | $20.62 | 479719 |
| 2022-09-21 | 56.51 | $20.72 | 635700 |
| 2022-09-20 | 61.22 | $21.07 | 996845 |
| 2022-09-19 | 62.78 | $21.18 | 852400 |
| 2022-09-16 | 57.33 | $20.60 | 2.6M |
| 2022-09-15 | 54.25 | $20.32 | 648925 |
| 2022-09-14 | 50.63 | $20.02 | 647344 |
| 2022-09-13 | 50.14 | $19.98 | 860617 |
| 2022-09-12 | 54.88 | $20.34 | 485500 |
| 2022-09-09 | 54.66 | $20.32 | 546209 |
| 2022-09-08 | 49.47 | $19.89 | 494000 |
| 2022-09-07 | 47.06 | $19.71 | 585633 |
| 2022-09-06 | 39.28 | $19.20 | 500800 |
| 2022-09-02 | 40.04 | $19.27 | 403200 |
| 2022-09-01 | 41.25 | $19.38 | 521931 |
| 2022-08-31 | 41.46 | $19.40 | 502400 |
| 2022-08-30 | 42.63 | $19.51 | 424900 |
| 2022-08-29 | 43.58 | $19.60 | 449000 |
| 2022-08-26 | 49.13 | $20.08 | 535700 |
| 2022-08-25 | 53.14 | $20.38 | 367023 |
| 2022-08-24 | 52.28 | $20.31 | 376200 |
| 2022-08-23 | 52.94 | $20.36 | 476800 |
| 2022-08-22 | 58.59 | $20.76 | 439739 |
| 2022-08-19 | 63.59 | $21.07 | 562539 |
| 2022-08-18 | 68.80 | $21.36 | 432900 |
| 2022-08-17 | 66.55 | $21.11 | 373501 |
| 2022-08-16 | 68.23 | $21.20 | 527915 |
| 2022-08-15 | 66.54 | $21.01 | 419000 |
| 2022-08-12 | 65.90 | $20.94 | 540900 |
| 2022-08-11 | 63.45 | $20.68 | 385204 |
| 2022-08-10 | 62.87 | $20.62 | 500300 |
| 2022-08-09 | 61.80 | $20.51 | 499319 |
| 2022-08-08 | 60.83 | $20.41 | 489424 |
| 2022-08-05 | 60.45 | $20.37 | 311200 |
| 2022-08-04 | 59.51 | $20.27 | 415300 |
| 2022-08-03 | 62.17 | $20.46 | 508816 |
| 2022-08-02 | 58.76 | $20.09 | 413219 |
| 2022-08-01 | 62.52 | $20.35 | 520000 |
| 2022-07-29 | 63.26 | $20.40 | 898537 |
| 2022-07-28 | 59.13 | $19.95 | 469126 |
| 2022-07-27 | 58.83 | $19.92 | 692200 |
| 2022-07-26 | 57.07 | $19.74 | 567017 |
| 2022-07-25 | 56.28 | $19.66 | 396729 |
| 2022-07-22 | 53.33 | $19.37 | 379400 |
| 2022-07-21 | 54.66 | $19.48 | 435034 |
| 2022-07-20 | 54.17 | $19.43 | 635900 |
| 2022-07-19 | 51.57 | $19.17 | 597200 |
| 2022-07-18 | 47.30 | $18.78 | 533500 |
| 2022-07-15 | 49.75 | $19.01 | 636049 |
| 2022-07-14 | 43.03 | $18.46 | 513607 |
| 2022-07-13 | 47.18 | $18.84 | 570339 |
| 2022-07-12 | 49.44 | $19.03 | 443620 |
| 2022-07-11 | 50.52 | $19.12 | 508400 |
| 2022-07-08 | 51.36 | $19.19 | 471512 |
| 2022-07-07 | 51.59 | $19.21 | 449335 |
| 2022-07-06 | 50.85 | $19.14 | 614011 |
| 2022-07-05 | 52.71 | $19.31 | 986748 |
| 2022-07-01 | 49.41 | $18.99 | 1.5M |
| 2022-06-30 | 43.19 | $18.46 | 470542 |
| 2022-06-29 | 43.96 | $18.54 | 429000 |
| 2022-06-28 | 45.92 | $18.74 | 503313 |
| 2022-06-27 | 48.60 | $19.00 | 601629 |
| 2022-06-24 | 49.87 | $19.12 | 2.9M |
| 2022-06-23 | 42.88 | $18.53 | 923334 |
| 2022-06-22 | 44.17 | $18.66 | 819700 |
| 2022-06-21 | 42.65 | $18.54 | 1.4M |
| 2022-06-17 | 38.99 | $18.26 | 1.4M |
| 2022-06-16 | 37.78 | $18.17 | 1.1M |
| 2022-06-15 | 41.15 | $18.56 | 1.0M |
| 2022-06-14 | 42.34 | $18.69 | 706400 |
| 2022-06-13 | 40.44 | $18.54 | 917900 |
| 2022-06-10 | 42.20 | $18.74 | 783400 |
| 2022-06-09 | 43.37 | $18.87 | 592100 |
| 2022-06-08 | 47.60 | $19.31 | 750500 |
| 2022-06-07 | 51.97 | $19.71 | 776800 |
| 2022-06-06 | 49.20 | $19.46 | 796112 |
| 2022-06-03 | 47.94 | $19.35 | 507943 |
| 2022-06-02 | 48.46 | $19.40 | 508700 |
| 2022-06-01 | 46.26 | $19.20 | 580436 |
| 2022-05-31 | 48.94 | $19.47 | 791215 |
| 2022-05-27 | 49.34 | $19.51 | 706400 |
| 2022-05-26 | 46.18 | $19.21 | 730114 |
| 2022-05-25 | 44.20 | $19.03 | 642400 |
| 2022-05-24 | 40.87 | $18.74 | 745104 |
| 2022-05-23 | 39.93 | $18.66 | 1.0M |
| 2022-05-20 | 40.70 | $18.76 | 737407 |
| 2022-05-19 | 38.57 | $18.57 | 902203 |
| 2022-05-18 | 38.46 | $18.56 | 640100 |
| 2022-05-17 | 42.94 | $19.17 | 611400 |
| 2022-05-16 | 35.30 | $18.52 | 527600 |
| 2022-05-13 | 38.38 | $18.93 | 816000 |
| 2022-05-12 | 38.46 | $18.94 | 715522 |
| 2022-05-11 | 35.87 | $18.73 | 635425 |
| 2022-05-10 | 37.66 | $18.98 | 652122 |
| 2022-05-09 | 37.31 | $18.95 | 721343 |
| 2022-05-06 | 37.72 | $19.01 | 780807 |
| 2022-05-05 | 40.09 | $19.35 | 856900 |
| 2022-05-04 | 42.64 | $19.69 | 693500 |
| 2022-05-03 | 36.67 | $19.16 | 599500 |
| 2022-05-02 | 32.12 | $18.80 | 746829 |
| 2022-04-29 | 34.47 | $19.16 | 1.2M |
| 2022-04-28 | 38.58 | $19.71 | 736109 |
| 2022-04-27 | 36.63 | $19.56 | 829500 |
| 2022-04-26 | 36.85 | $19.59 | 756200 |
| 2022-04-25 | 42.14 | $20.24 | 726600 |
| 2022-04-22 | 46.10 | $20.65 | 591200 |
| 2022-04-21 | 48.75 | $20.90 | 507700 |
| 2022-04-20 | 50.64 | $21.07 | 377707 |
| 2022-04-19 | 49.66 | $20.98 | 630828 |
| 2022-04-18 | 44.68 | $20.55 | 397745 |
| 2022-04-14 | 41.62 | $20.31 | 610100 |
| 2022-04-13 | 42.17 | $20.37 | 392016 |
| 2022-04-12 | 40.29 | $20.22 | 447800 |
| 2022-04-11 | 40.16 | $20.21 | 516806 |
| 2022-04-08 | 39.57 | $20.16 | 451521 |
| 2022-04-07 | 39.34 | $20.14 | 753100 |
| 2022-04-06 | 41.12 | $20.38 | 1.2M |
| 2022-04-05 | 42.40 | $20.55 | 709701 |
| 2022-04-04 | 46.48 | $21.05 | 1.0M |
| 2022-04-01 | 51.25 | $21.56 | 526700 |
| 2022-03-31 | 51.06 | $21.54 | 710337 |
| 2022-03-30 | 54.44 | $21.88 | 852331 |
| 2022-03-29 | 57.86 | $22.20 | 755800 |
| 2022-03-28 | 54.37 | $21.79 | 492145 |
| 2022-03-25 | 54.01 | $21.75 | 564500 |
| 2022-03-24 | 51.33 | $21.45 | 310200 |
| 2022-03-23 | 49.18 | $21.22 | 755400 |
| 2022-03-22 | 51.93 | $21.51 | 1.0M |
| 2022-03-21 | 52.22 | $21.54 | 661235 |
| 2022-03-18 | 53.15 | $21.64 | 1.7M |
| 2022-03-17 | 56.82 | $22.02 | 558100 |
| 2022-03-16 | 55.98 | $21.91 | 893400 |
| 2022-03-15 | 54.23 | $21.68 | 815809 |
| 2022-03-14 | 51.00 | $21.28 | 683300 |
| 2022-03-11 | 53.89 | $21.60 | 1.1M |
| 2022-03-10 | 53.02 | $21.49 | 631522 |
| 2022-03-09 | 51.43 | $21.29 | 778623 |
| 2022-03-08 | 47.85 | $20.86 | 831700 |
| 2022-03-07 | 45.90 | $20.64 | 795042 |
| 2022-03-04 | 50.27 | $21.18 | 882939 |
| 2022-03-03 | 52.74 | $21.46 | 495322 |
| 2022-03-02 | 53.55 | $21.55 | 645509 |
| 2022-03-01 | 49.75 | $21.08 | 1.1M |
| 2022-02-28 | 57.11 | $21.86 | 825400 |
| 2022-02-25 | 57.21 | $21.87 | 2.3M |
| 2022-02-24 | 47.92 | $20.83 | 1.6M |
| 2022-02-23 | 50.11 | $21.05 | 892200 |
| 2022-02-22 | 55.22 | $21.52 | 615339 |
| 2022-02-18 | 55.80 | $21.57 | 580500 |
| 2022-02-17 | 53.10 | $21.28 | 466725 |
| 2022-02-16 | 56.97 | $21.62 | 715500 |
| 2022-02-15 | 53.37 | $21.24 | 779647 |
| 2022-02-14 | 50.46 | $20.96 | 599805 |
| 2022-02-11 | 51.22 | $21.03 | 598032 |
| 2022-02-10 | 50.20 | $20.93 | 532900 |
| 2022-02-09 | 50.91 | $21.00 | 501600 |
| 2022-02-08 | 53.99 | $21.30 | 1.0M |
| 2022-02-07 | 50.68 | $20.95 | 576700 |
| 2022-02-04 | 50.98 | $20.98 | 672600 |
| 2022-02-03 | 48.27 | $20.70 | 495500 |
| 2022-02-02 | 50.05 | $20.89 | 635508 |
| 2022-02-01 | 52.17 | $21.11 | 883500 |
| 2022-01-31 | 53.94 | $21.29 | 871300 |
| 2022-01-28 | 47.97 | $20.65 | 1.2M |
| 2022-01-27 | 44.09 | $20.29 | 947500 |
| 2022-01-26 | 46.76 | $20.58 | 745643 |
| 2022-01-25 | 51.56 | $21.05 | 803600 |
| 2022-01-24 | 50.00 | $20.90 | 897000 |
| 2022-01-21 | 47.55 | $20.67 | 814428 |
| 2022-01-20 | 46.68 | $20.59 | 543100 |
| 2022-01-19 | 50.54 | $20.98 | 560640 |
| 2022-01-18 | 56.71 | $21.52 | 799500 |
| 2022-01-14 | 63.83 | $22.04 | 732700 |
| 2022-01-13 | 62.36 | $21.87 | 670816 |
| 2022-01-12 | 60.10 | $21.62 | 660740 |
| 2022-01-11 | 60.51 | $21.65 | 464325 |
| 2022-01-10 | 60.08 | $21.60 | 638612 |
| 2022-01-07 | 60.33 | $21.62 | 751532 |
| 2022-01-06 | 60.57 | $21.64 | 1.2M |
| 2022-01-05 | 53.77 | $20.87 | 667534 |
| 2022-01-04 | 55.67 | $21.03 | 820539 |
| 2022-01-03 | 52.16 | $20.68 | 740000 |
| 2021-12-31 | 46.29 | $20.17 | 365117 |
| 2021-12-30 | 46.39 | $20.18 | 368049 |
| 2021-12-29 | 50.46 | $20.55 | 402800 |
| 2021-12-28 | 50.12 | $20.52 | 533018 |
| 2021-12-27 | 49.47 | $20.46 | 566091 |
| 2021-12-23 | 46.12 | $20.16 | 438300 |
| 2021-12-22 | 47.83 | $20.33 | 525300 |
| 2021-12-21 | 46.16 | $20.18 | 670300 |
| 2021-12-20 | 44.58 | $20.04 | 735800 |
| 2021-12-17 | 45.67 | $20.16 | 1.3M |
| 2021-12-16 | 50.23 | $20.63 | 788200 |
| 2021-12-15 | 50.33 | $20.64 | 818900 |
| 2021-12-14 | 50.62 | $20.67 | 952700 |
| 2021-12-13 | 48.74 | $20.47 | 719200 |
| 2021-12-10 | 51.44 | $20.76 | 502500 |
| 2021-12-09 | 49.03 | $20.50 | 571700 |
| 2021-12-08 | 50.78 | $20.69 | 552400 |
| 2021-12-07 | 49.43 | $20.54 | 597800 |
| 2021-12-06 | 47.80 | $20.36 | 508200 |
| 2021-12-03 | 41.53 | $19.73 | 404907 |
| 2021-12-02 | 43.41 | $19.97 | 495433 |
| 2021-12-01 | 39.38 | $19.60 | 740532 |
| 2021-11-30 | 43.61 | $20.13 | 1.1M |
| 2021-11-29 | 46.00 | $20.40 | 786908 |
| 2021-11-26 | 42.09 | $20.05 | 592000 |
| 2021-11-24 | 50.30 | $20.88 | 285745 |
| 2021-11-23 | 55.37 | $21.29 | 506200 |
| 2021-11-22 | 54.95 | $21.25 | 848426 |
| 2021-11-19 | 54.54 | $21.21 | 429828 |
| 2021-11-18 | 55.13 | $21.26 | 558400 |
| 2021-11-17 | 54.57 | $21.20 | 595820 |
| 2021-11-16 | 54.68 | $21.21 | 527407 |
| 2021-11-15 | 51.08 | $20.82 | 784900 |
| 2021-11-12 | 48.90 | $20.60 | 574838 |
| 2021-11-11 | 52.53 | $20.96 | 330503 |
| 2021-11-10 | 52.74 | $20.98 | 476700 |
| 2021-11-09 | 54.47 | $21.15 | 460900 |
| 2021-11-08 | 60.83 | $21.72 | 529812 |
| 2021-11-05 | 61.67 | $21.79 | 769300 |
| 2021-11-04 | 59.06 | $21.45 | 601844 |
| 2021-11-03 | 60.79 | $21.60 | 875100 |
| 2021-11-02 | 57.30 | $21.16 | 739113 |
| 2021-11-01 | 56.38 | $21.05 | 856200 |
| 2021-10-29 | 53.97 | $20.77 | 738800 |
| 2021-10-28 | 52.74 | $20.63 | 773021 |
| 2021-10-27 | 49.12 | $20.24 | 564406 |
| 2021-10-26 | 56.13 | $20.91 | 636800 |
| 2021-10-25 | 59.13 | $21.16 | 530100 |
| 2021-10-22 | 59.13 | $21.16 | 771931 |
| 2021-10-21 | 58.89 | $21.13 | 1.0M |
| 2021-10-20 | 57.48 | $20.95 | 640605 |
| 2021-10-19 | 50.91 | $20.21 | 746300 |
| 2021-10-18 | 52.80 | $20.39 | 908300 |
| 2021-10-15 | 60.61 | $21.05 | 870600 |
| 2021-10-14 | 63.74 | $21.28 | 540040 |
| 2021-10-13 | 59.32 | $20.77 | 406600 |
| 2021-10-12 | 59.46 | $20.78 | 386100 |
| 2021-10-11 | 61.86 | $20.96 | 487700 |
| 2021-10-08 | 67.95 | $21.38 | 482637 |
| 2021-10-07 | 67.00 | $21.25 | 468636 |
| 2021-10-06 | 66.19 | $21.14 | 375523 |
| 2021-10-05 | 66.33 | $21.15 | 393750 |
| 2021-10-04 | 64.54 | $20.90 | 558900 |
| 2021-10-01 | 63.04 | $20.70 | 737730 |
| 2021-09-30 | 59.83 | $20.30 | 354927 |
| 2021-09-29 | 62.01 | $20.47 | 414200 |
| 2021-09-28 | 58.37 | $20.04 | 466411 |
| 2021-09-27 | 58.99 | $20.09 | 450740 |
| 2021-09-24 | 53.19 | $19.48 | 299800 |
| 2021-09-23 | 52.24 | $19.39 | 453000 |
| 2021-09-22 | 49.20 | $19.11 | 504027 |
| 2021-09-21 | 44.92 | $18.75 | 558943 |
| 2021-09-20 | 45.43 | $18.80 | 777701 |
| 2021-09-17 | 47.56 | $19.01 | 3.7M |
| 2021-09-16 | 45.11 | $18.80 | 384508 |
| 2021-09-15 | 45.21 | $18.81 | 506941 |
| 2021-09-14 | 41.94 | $18.53 | 523444 |
| 2021-09-13 | 42.80 | $18.63 | 482600 |
| 2021-09-10 | 38.58 | $18.28 | 402336 |
| 2021-09-09 | 41.94 | $18.68 | 455100 |
| 2021-09-08 | 40.72 | $18.58 | 331335 |
| 2021-09-07 | 43.05 | $18.85 | 687600 |
| 2021-09-03 | 43.84 | $18.94 | 458900 |
| 2021-09-02 | 47.05 | $19.29 | 279940 |
| 2021-09-01 | 49.10 | $19.50 | 401900 |
| 2021-08-31 | 51.97 | $19.78 | 543437 |
| 2021-08-30 | 50.50 | $19.63 | 464723 |
| 2021-08-27 | 53.29 | $19.90 | 468127 |
| 2021-08-26 | 48.37 | $19.41 | 364800 |
| 2021-08-25 | 51.87 | $19.74 | 471800 |
| 2021-08-24 | 49.23 | $19.49 | 222610 |
| 2021-08-23 | 49.54 | $19.52 | 399500 |
| 2021-08-20 | 49.73 | $19.54 | 469200 |
| 2021-08-19 | 44.46 | $19.04 | 581541 |
| 2021-08-18 | 44.72 | $19.07 | 709613 |
| 2021-08-17 | 44.62 | $19.06 | 463200 |
| 2021-08-16 | 48.40 | $19.49 | 734502 |
| 2021-08-13 | 47.01 | $19.35 | 321714 |
| 2021-08-12 | 48.79 | $19.55 | 395000 |
| 2021-08-11 | 49.05 | $19.58 | 496700 |
| 2021-08-10 | 46.67 | $19.32 | 373241 |
| 2021-08-09 | 43.59 | $19.00 | 365400 |
| 2021-08-06 | 44.90 | $19.17 | 455600 |
| 2021-08-05 | 40.28 | $18.71 | 386515 |
| 2021-08-04 | 33.62 | $18.13 | 455638 |
| 2021-08-03 | 34.57 | $18.28 | 573540 |
| 2021-08-02 | 32.64 | $18.12 | 649200 |
| 2021-07-30 | 33.40 | $18.25 | 859213 |
| 2021-07-29 | 37.54 | $18.90 | 608426 |
| 2021-07-28 | 32.66 | $18.50 | 523400 |
| 2021-07-27 | 28.55 | $18.19 | 280604 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.63
2026-07-24
Close Price
$22.92
Vol: 4.6M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -31.63 | $22.92 | 4.6M |
| 2026-07-23 | -43.60 | $22.62 | 2.5M |
| 2026-07-22 | -37.65 | $22.58 | 1.7M |
| 2026-07-21 | -20.48 | $22.94 | 1.7M |
| 2026-07-20 | -28.62 | $22.65 | 2.5M |
| 2026-07-17 | -16.51 | $23.00 | 2.4M |
| 2026-07-16 | -2.27 | $23.46 | 2.8M |
| 2026-07-15 | -7.32 | $22.68 | 1.7M |
| 2026-07-14 | -15.68 | $22.44 | 2.4M |
| 2026-07-13 | -21.60 | $22.27 | 1.6M |
| 2026-07-10 | -20.21 | $22.31 | 1.4M |
| 2026-07-09 | -24.74 | $22.18 | 2.7M |
| 2026-07-08 | -42.86 | $21.66 | 3.8M |
| 2026-07-07 | -12.89 | $22.52 | 2.5M |
| 2026-07-06 | -5.86 | $22.71 | 2.0M |
| 2026-07-02 | -15.77 | $22.36 | 2.3M |
| 2026-07-01 | -3.71 | $22.63 | 2.1M |
| 2026-06-30 | -3.87 | $22.24 | 2.9M |
| 2026-06-29 | -4.75 | $22.07 | 2.2M |
| 2026-06-26 | -4.07 | $22.09 | 7.1M |
| 2026-06-25 | -0.38 | $21.85 | 2.2M |
| 2026-06-24 | -3.56 | $21.43 | 3.4M |
| 2026-06-23 | -3.37 | $20.98 | 2.7M |
| 2026-06-22 | -16.85 | $20.74 | 4.4M |
| 2026-06-18 | -24.72 | $20.60 | 38.0M |
| 2026-06-17 | -48.11 | $20.15 | 4.3M |
| 2026-06-16 | -25.52 | $20.55 | 4.0M |
| 2026-06-15 | -32.29 | $20.42 | 5.0M |
| 2026-06-12 | -15.10 | $20.75 | 3.7M |
| 2026-06-11 | -16.15 | $20.73 | 2.9M |
| 2026-06-10 | -30.21 | $20.46 | 4.1M |
| 2026-06-09 | -23.44 | $20.59 | 3.1M |
| 2026-06-08 | -18.29 | $20.46 | 5.4M |
| 2026-06-05 | -43.41 | $19.85 | 1.9M |
| 2026-06-04 | -26.52 | $20.09 | 2.5M |
| 2026-06-03 | -88.82 | $19.29 | 2.1M |
| 2026-06-02 | -56.58 | $19.78 | 2.0M |
| 2026-06-01 | -77.63 | $19.46 | 2.5M |
| 2026-05-29 | -59.87 | $19.73 | 2.1M |
| 2026-05-28 | -53.95 | $19.82 | 1.5M |
| 2026-05-27 | -44.74 | $19.96 | 1.0M |
| 2026-05-26 | -28.29 | $20.21 | 1.5M |
| 2026-05-22 | -51.97 | $19.85 | 1.2M |
| 2026-05-21 | -51.97 | $19.85 | 1.4M |
| 2026-05-20 | -52.63 | $19.84 | 2.2M |
| 2026-05-19 | -93.42 | $19.22 | 1.7M |
| 2026-05-18 | -91.67 | $19.31 | 1.3M |
| 2026-05-15 | -97.99 | $19.19 | 1.5M |
| 2026-05-14 | -90.71 | $19.44 | 1.3M |
| 2026-05-13 | -95.13 | $19.34 | 1.4M |
| 2026-05-12 | -88.50 | $19.49 | 1.7M |
| 2026-05-11 | -83.26 | $19.65 | 1.6M |
| 2026-05-08 | -64.71 | $20.06 | 1.1M |
| 2026-05-07 | -69.23 | $19.96 | 1.8M |
| 2026-05-06 | -55.66 | $20.26 | 2.2M |
| 2026-05-05 | -55.66 | $20.26 | 1.4M |
| 2026-05-04 | -71.04 | $19.92 | 1.3M |
| 2026-05-01 | -55.66 | $20.26 | 1.5M |
| 2026-04-30 | -57.01 | $20.23 | 2.5M |
| 2026-04-29 | -72.40 | $19.89 | 2.2M |
| 2026-04-28 | -60.54 | $20.14 | 2.1M |
| 2026-04-27 | -63.37 | $19.95 | 4.5M |
| 2026-04-24 | -63.35 | $19.90 | 7.3M |
| 2026-04-23 | -39.04 | $20.51 | 2.1M |
| 2026-04-22 | -49.40 | $20.25 | 1.5M |
| 2026-04-21 | -39.86 | $20.39 | 2.1M |
| 2026-04-20 | -18.84 | $20.97 | 4.6M |
| 2026-04-17 | -15.02 | $21.05 | 3.2M |
| 2026-04-16 | -9.56 | $20.73 | 2.1M |
| 2026-04-15 | -11.40 | $20.68 | 1.3M |
| 2026-04-14 | -11.76 | $20.67 | 2.1M |
| 2026-04-13 | -8.82 | $20.75 | 1.6M |
| 2026-04-10 | -5.88 | $20.83 | 960700 |
| 2026-04-09 | -1.10 | $20.96 | 2.7M |
| 2026-04-08 | -6.18 | $20.70 | 2.3M |
| 2026-04-07 | -9.19 | $19.95 | 1.7M |
| 2026-04-06 | -3.30 | $20.03 | 1.1M |
| 2026-04-02 | -5.95 | $19.85 | 1.3M |
| 2026-04-01 | -10.12 | $19.78 | 1.5M |
| 2026-03-31 | -19.38 | $19.56 | 2.3M |
| 2026-03-30 | -44.38 | $19.16 | 1.3M |
| 2026-03-27 | -53.75 | $19.01 | 1.4M |
| 2026-03-26 | -46.12 | $19.38 | 1.9M |
| 2026-03-25 | -61.86 | $19.38 | 2.0M |
| 2026-03-24 | -70.10 | $19.14 | 1.9M |
| 2026-03-23 | -73.20 | $19.05 | 3.2M |
| 2026-03-20 | -85.98 | $18.72 | 4.0M |
| 2026-03-19 | -82.87 | $18.82 | 1.5M |
| 2026-03-18 | -92.16 | $18.54 | 1.4M |
| 2026-03-17 | -85.60 | $18.83 | 1.6M |
| 2026-03-16 | -81.87 | $18.97 | 1.1M |
| 2026-03-13 | -86.67 | $18.79 | 1.0M |
| 2026-03-12 | -84.80 | $18.86 | 1.6M |
| 2026-03-11 | -81.87 | $18.97 | 1.4M |
| 2026-03-10 | -75.13 | $19.24 | 2.8M |
| 2026-03-09 | -81.94 | $18.98 | 2.3M |
| 2026-03-06 | -84.78 | $18.99 | 1.9M |
| 2026-03-05 | -86.77 | $19.42 | 2.2M |
| 2026-03-04 | -84.87 | $19.55 | 2.5M |
| 2026-03-03 | -87.68 | $19.45 | 2.2M |
| 2026-03-02 | -80.11 | $19.72 | 3.1M |
| 2026-02-27 | -89.35 | $19.56 | 3.1M |
| 2026-02-26 | -69.03 | $20.73 | 1.9M |
| 2026-02-25 | -65.67 | $20.82 | 2.6M |
| 2026-02-24 | -80.22 | $20.43 | 2.1M |
| 2026-02-23 | -74.91 | $20.46 | 2.0M |
| 2026-02-20 | -40.99 | $21.42 | 1.4M |
| 2026-02-19 | -51.94 | $21.11 | 2.8M |
| 2026-02-18 | -34.86 | $21.36 | 2.0M |
| 2026-02-17 | -27.30 | $21.60 | 1.8M |
| 2026-02-13 | -27.02 | $21.61 | 1.4M |
| 2026-02-12 | -32.31 | $21.42 | 1.6M |
| 2026-02-11 | -28.12 | $21.52 | 1.3M |
| 2026-02-10 | -26.79 | $21.57 | 1.4M |
| 2026-02-09 | -16.18 | $21.97 | 1.2M |
| 2026-02-06 | -18.30 | $21.89 | 2.0M |
| 2026-02-05 | -29.97 | $21.45 | 2.8M |
| 2026-02-04 | -20.95 | $21.79 | 3.0M |
| 2026-02-03 | -5.17 | $21.93 | 4.9M |
| 2026-02-02 | -1.79 | $21.20 | 3.9M |
| 2026-01-30 | -14.60 | $20.49 | 2.4M |
| 2026-01-29 | -17.52 | $20.41 | 2.2M |
| 2026-01-28 | -35.04 | $19.93 | 1.8M |
| 2026-01-27 | -22.63 | $20.27 | 1.7M |
| 2026-01-26 | -28.10 | $20.12 | 2.9M |
| 2026-01-23 | -30.66 | $20.05 | 3.1M |
| 2026-01-22 | -15.65 | $20.36 | 2.6M |
| 2026-01-21 | 0.00 | $20.27 | 3.0M |
| 2026-01-20 | -41.36 | $19.16 | 1.6M |
| 2026-01-16 | -30.37 | $19.37 | 1.8M |
| 2026-01-15 | -20.42 | $19.56 | 1.5M |
| 2026-01-14 | -47.64 | $19.04 | 1.4M |
| 2026-01-13 | -46.94 | $19.08 | 1.6M |
| 2026-01-12 | -35.71 | $19.30 | 1.5M |
| 2026-01-09 | -34.88 | $19.44 | 1.7M |
| 2026-01-08 | -35.35 | $19.43 | 1.9M |
| 2026-01-07 | -37.67 | $19.38 | 1.5M |
| 2026-01-06 | -36.28 | $19.41 | 1.9M |
| 2026-01-05 | -49.30 | $19.13 | 2.1M |
| 2026-01-02 | -76.74 | $18.54 | 1.6M |
| 2025-12-31 | -81.86 | $18.43 | 1.6M |
| 2025-12-30 | -77.21 | $18.53 | 1.2M |
| 2025-12-29 | -71.63 | $18.65 | 863100 |
| 2025-12-26 | -63.72 | $18.82 | 1.1M |
| 2025-12-24 | -66.05 | $18.77 | 757234 |
| 2025-12-23 | -66.98 | $18.75 | 2.1M |
| 2025-12-22 | -66.98 | $18.75 | 1.4M |
| 2025-12-19 | -51.09 | $18.79 | 6.1M |
| 2025-12-18 | -40.89 | $19.00 | 2.2M |
| 2025-12-17 | -41.92 | $18.97 | 1.7M |
| 2025-12-16 | -33.33 | $19.14 | 2.9M |
| 2025-12-15 | -22.54 | $19.48 | 1.7M |
| 2025-12-12 | -17.14 | $19.65 | 1.9M |
| 2025-12-11 | -14.60 | $19.73 | 1.6M |
| 2025-12-10 | -3.09 | $19.86 | 2.5M |
| 2025-12-09 | -13.64 | $19.32 | 2.2M |
| 2025-12-08 | -4.90 | $19.37 | 2.7M |
| 2025-12-05 | -11.45 | $19.05 | 2.3M |
| 2025-12-04 | -17.09 | $18.91 | 1.8M |
| 2025-12-03 | -20.25 | $18.82 | 2.5M |
| 2025-12-02 | -27.82 | $18.57 | 2.3M |
| 2025-12-01 | -12.03 | $18.99 | 1.9M |
| 2025-11-28 | -18.05 | $18.83 | 1.2M |
| 2025-11-26 | -10.15 | $19.04 | 3.6M |
| 2025-11-25 | -3.70 | $19.21 | 5.1M |
| 2025-11-24 | -6.59 | $18.31 | 1.6M |
| 2025-11-21 | -8.57 | $18.21 | 1.7M |
| 2025-11-20 | -55.14 | $17.44 | 1.8M |
| 2025-11-19 | -56.85 | $17.46 | 1.4M |
| 2025-11-18 | -64.06 | $17.39 | 1.8M |
| 2025-11-17 | -75.12 | $17.15 | 2.0M |
| 2025-11-14 | -53.88 | $17.62 | 1.6M |
| 2025-11-13 | -63.01 | $17.42 | 1.5M |
| 2025-11-12 | -49.77 | $17.71 | 1.4M |
| 2025-11-11 | -62.92 | $17.50 | 2.6M |
| 2025-11-10 | -67.08 | $17.40 | 2.3M |
| 2025-11-07 | -60.83 | $17.55 | 3.4M |
| 2025-11-06 | -63.67 | $17.50 | 3.6M |
| 2025-11-05 | -75.10 | $17.22 | 3.1M |
| 2025-11-04 | -86.53 | $16.94 | 6.0M |
| 2025-11-03 | -72.65 | $17.28 | 3.7M |
| 2025-10-31 | -63.20 | $17.53 | 3.8M |
| 2025-10-30 | -68.00 | $17.41 | 3.3M |
| 2025-10-29 | -95.20 | $16.73 | 3.7M |
| 2025-10-28 | -86.10 | $17.19 | 6.0M |
| 2025-10-27 | -84.30 | $17.23 | 4.2M |
| 2025-10-24 | -65.02 | $17.66 | 7.9M |
| 2025-10-23 | -33.63 | $18.36 | 2.7M |
| 2025-10-22 | -32.29 | $18.39 | 2.7M |
| 2025-10-21 | -23.32 | $18.59 | 2.9M |
| 2025-10-20 | -20.18 | $18.66 | 4.4M |
| 2025-10-17 | -42.15 | $18.17 | 5.4M |
| 2025-10-16 | -84.75 | $17.22 | 4.7M |
| 2025-10-15 | -23.53 | $18.75 | 3.8M |
| 2025-10-14 | -14.53 | $18.86 | 4.5M |
| 2025-10-13 | -42.79 | $18.22 | 6.2M |
| 2025-10-10 | -62.02 | $17.82 | 4.6M |
| 2025-10-09 | -25.00 | $18.59 | 4.9M |
| 2025-10-08 | -19.66 | $18.65 | 4.0M |
| 2025-10-07 | -16.24 | $18.73 | 4.6M |
| 2025-10-06 | -18.38 | $18.68 | 5.8M |
| 2025-10-03 | -14.62 | $18.23 | 1.8M |
| 2025-10-02 | -12.87 | $18.26 | 1.6M |
| 2025-10-01 | -10.84 | $18.25 | 2.2M |
| 2025-09-30 | -16.87 | $18.15 | 1.6M |
| 2025-09-29 | -16.27 | $18.16 | 1.7M |
| 2025-09-26 | -5.42 | $18.34 | 1.3M |
| 2025-09-25 | -13.86 | $18.20 | 2.0M |
| 2025-09-24 | -30.12 | $17.93 | 1.4M |
| 2025-09-23 | -22.28 | $18.00 | 1.5M |
| 2025-09-22 | -7.14 | $18.06 | 2.4M |
| 2025-09-19 | -6.28 | $18.04 | 7.2M |
| 2025-09-18 | -1.23 | $18.15 | 1.6M |
| 2025-09-17 | -18.83 | $17.55 | 2.2M |
| 2025-09-16 | -11.23 | $17.40 | 2.9M |
| 2025-09-15 | -15.26 | $17.32 | 1.6M |
| 2025-09-12 | -11.58 | $17.39 | 1.8M |
| 2025-09-11 | -10.53 | $17.41 | 2.3M |
| 2025-09-10 | -34.74 | $16.95 | 805000 |
| 2025-09-09 | -21.30 | $17.12 | 1.0M |
| 2025-09-08 | -7.63 | $17.42 | 1.2M |
| 2025-09-05 | -11.92 | $17.30 | 1.4M |
| 2025-09-04 | 0.00 | $17.35 | 1.3M |
| 2025-09-03 | -10.78 | $17.02 | 1.0M |
| 2025-09-02 | -6.01 | $17.13 | 1.5M |
| 2025-08-29 | -6.87 | $17.11 | 2.5M |
| 2025-08-28 | -7.86 | $16.99 | 1.1M |
| 2025-08-27 | -1.33 | $17.11 | 1.8M |
| 2025-08-26 | -8.72 | $16.66 | 1.4M |
| 2025-08-25 | -14.36 | $16.55 | 886602 |
| 2025-08-22 | -1.54 | $16.80 | 1.9M |
| 2025-08-21 | -35.76 | $15.85 | 816629 |
| 2025-08-20 | -31.79 | $15.91 | 858251 |
| 2025-08-19 | -31.79 | $15.91 | 956833 |
| 2025-08-18 | -34.44 | $15.87 | 1.4M |
| 2025-08-15 | -41.06 | $15.77 | 1.5M |
| 2025-08-14 | -19.87 | $16.09 | 1.0M |
| 2025-08-13 | -11.92 | $16.21 | 1.0M |
| 2025-08-12 | -33.77 | $15.88 | 1.8M |
| 2025-08-11 | -74.83 | $15.26 | 700525 |
| 2025-08-08 | -76.16 | $15.24 | 898501 |
| 2025-08-07 | -90.07 | $15.03 | 1.3M |
| 2025-08-06 | -82.78 | $15.14 | 1.2M |
| 2025-08-05 | -71.52 | $15.31 | 1.7M |
| 2025-08-04 | -75.50 | $15.25 | 847546 |
| 2025-08-01 | -90.07 | $15.03 | 1.7M |
| 2025-07-31 | -87.04 | $15.45 | 1.9M |
| 2025-07-30 | -70.30 | $15.68 | 1.5M |
| 2025-07-29 | -53.28 | $15.74 | 1.4M |
| 2025-07-28 | -22.13 | $16.12 | 1.5M |
| 2025-07-25 | -32.82 | $15.96 | 3.4M |
| 2025-07-24 | -39.31 | $15.77 | 2.8M |
| 2025-07-23 | -8.64 | $16.20 | 1.5M |
| 2025-07-22 | -8.13 | $16.19 | 2.0M |
| 2025-07-21 | -7.11 | $16.17 | 2.1M |
| 2025-07-18 | -10.84 | $16.02 | 1.4M |
| 2025-07-17 | -12.62 | $15.97 | 1.3M |
| 2025-07-16 | -25.70 | $15.69 | 1.2M |
| 2025-07-15 | -29.44 | $15.61 | 1.9M |
| 2025-07-14 | -2.34 | $16.19 | 1.0M |
| 2025-07-11 | -16.82 | $15.88 | 881629 |
| 2025-07-10 | -4.21 | $16.15 | 1.1M |
| 2025-07-09 | -9.35 | $16.04 | 864715 |
| 2025-07-08 | -11.22 | $16.00 | 1.2M |
| 2025-07-07 | -19.16 | $15.83 | 1.0M |
| 2025-07-03 | -5.61 | $16.12 | 805807 |
| 2025-07-02 | -0.55 | $15.92 | 1.6M |
| 2025-07-01 | -14.75 | $15.66 | 2.6M |
| 2025-06-30 | -19.86 | $15.27 | 1.9M |
| 2025-06-27 | -23.97 | $15.21 | 3.1M |
| 2025-06-26 | -22.60 | $15.23 | 1.8M |
| 2025-06-25 | -49.32 | $14.84 | 2.0M |
| 2025-06-24 | -45.89 | $14.89 | 2.0M |
| 2025-06-23 | -61.64 | $14.66 | 1.8M |
| 2025-06-20 | -84.93 | $14.32 | 3.9M |
| 2025-06-18 | -84.93 | $14.32 | 1.4M |
| 2025-06-17 | -98.05 | $14.18 | 2.7M |
| 2025-06-16 | -92.62 | $14.56 | 2.1M |
| 2025-06-13 | -87.70 | $14.62 | 1.3M |
| 2025-06-12 | -45.90 | $15.13 | 960448 |
| 2025-06-11 | -41.22 | $15.24 | 1.1M |
| 2025-06-10 | -30.53 | $15.38 | 1.5M |
| 2025-06-09 | -57.52 | $15.12 | 1.2M |
| 2025-06-06 | -69.93 | $14.93 | 1.4M |
| 2025-06-05 | -94.12 | $14.56 | 1.3M |
| 2025-06-04 | -95.14 | $14.63 | 1.9M |
| 2025-06-03 | -72.22 | $14.96 | 1.6M |
| 2025-06-02 | -89.93 | $14.75 | 1.4M |
| 2025-05-30 | -71.94 | $15.00 | 2.1M |
| 2025-05-29 | -69.78 | $15.03 | 1.2M |
| 2025-05-28 | -75.71 | $14.94 | 1.2M |
| 2025-05-27 | -65.96 | $15.07 | 1.1M |
| 2025-05-23 | -86.52 | $14.78 | 728896 |
| 2025-05-22 | -75.68 | $14.88 | 824200 |
| 2025-05-21 | -73.65 | $14.91 | 1.3M |
| 2025-05-20 | -29.05 | $15.57 | 991216 |
| 2025-05-19 | -28.38 | $15.58 | 867117 |
| 2025-05-16 | -27.52 | $15.59 | 1000000 |
| 2025-05-15 | -26.85 | $15.60 | 794400 |
| 2025-05-14 | -22.84 | $15.63 | 1.2M |
| 2025-05-13 | -18.52 | $15.70 | 1.3M |
| 2025-05-12 | -17.44 | $15.66 | 1.8M |
| 2025-05-09 | -32.00 | $15.21 | 1.2M |
| 2025-05-08 | -27.50 | $15.30 | 1.4M |
| 2025-05-07 | -39.32 | $15.04 | 1.2M |
| 2025-05-06 | -36.89 | $15.09 | 1.1M |
| 2025-05-05 | -24.79 | $15.27 | 1.2M |
| 2025-05-02 | -22.22 | $15.33 | 1.4M |
| 2025-05-01 | -43.75 | $14.95 | 1.5M |
| 2025-04-30 | -53.31 | $14.92 | 1.9M |
| 2025-04-29 | -51.66 | $14.97 | 2.5M |
| 2025-04-28 | -55.63 | $14.85 | 2.2M |
| 2025-04-25 | -61.82 | $14.77 | 4.1M |
| 2025-04-24 | -33.33 | $15.79 | 1.2M |
| 2025-04-23 | -44.82 | $15.48 | 953909 |
| 2025-04-22 | -55.18 | $15.11 | 848800 |
| 2025-04-21 | -69.19 | $14.61 | 1.1M |
| 2025-04-17 | -65.83 | $14.73 | 1.1M |
| 2025-04-16 | -66.11 | $14.72 | 933315 |
| 2025-04-15 | -66.39 | $14.71 | 1.0M |
| 2025-04-14 | -73.39 | $14.46 | 1.1M |
| 2025-04-11 | -78.99 | $14.26 | 1.4M |
| 2025-04-10 | -78.71 | $14.27 | 1.5M |
| 2025-04-09 | -52.66 | $15.20 | 2.0M |
| 2025-04-08 | -78.71 | $14.27 | 1.5M |
| 2025-04-07 | -71.15 | $14.54 | 1.9M |
| 2025-04-04 | -78.72 | $14.49 | 2.0M |
| 2025-04-03 | -99.08 | $14.92 | 1.6M |
| 2025-04-02 | -32.04 | $16.50 | 968962 |
| 2025-04-01 | -42.21 | $16.42 | 1.3M |
| 2025-03-31 | -51.08 | $16.40 | 1.1M |
| 2025-03-28 | -62.23 | $16.32 | 985400 |
| 2025-03-27 | -46.76 | $16.75 | 857214 |
| 2025-03-26 | -46.40 | $16.76 | 700200 |
| 2025-03-25 | -46.40 | $16.76 | 827306 |
| 2025-03-24 | -39.93 | $16.94 | 1.1M |
| 2025-03-21 | -52.52 | $16.59 | 6.7M |
| 2025-03-20 | -63.24 | $16.45 | 978200 |
| 2025-03-19 | -61.58 | $16.58 | 1.2M |
| 2025-03-18 | -67.64 | $16.38 | 1.1M |
| 2025-03-17 | -68.42 | $16.41 | 1.7M |
| 2025-03-14 | -72.30 | $16.27 | 1.3M |
| 2025-03-13 | -85.60 | $15.79 | 1.5M |
| 2025-03-12 | -88.64 | $15.68 | 1.5M |
| 2025-03-11 | -95.34 | $15.44 | 1.9M |
| 2025-03-10 | -99.45 | $15.29 | 1.5M |
| 2025-03-07 | -93.81 | $16.22 | 1.3M |
| 2025-03-06 | -95.93 | $16.58 | 1.2M |
| 2025-03-05 | -92.62 | $16.91 | 1.1M |
| 2025-03-04 | -89.45 | $17.05 | 1.1M |
| 2025-03-03 | -75.00 | $17.73 | 979500 |
| 2025-02-28 | -66.67 | $17.89 | 1.1M |
| 2025-02-27 | -78.13 | $17.67 | 772116 |
| 2025-02-26 | -87.15 | $17.61 | 1.1M |
| 2025-02-25 | -88.76 | $17.67 | 981825 |
| 2025-02-24 | -99.40 | $17.51 | 880315 |
| 2025-02-21 | -85.12 | $17.74 | 1.3M |
| 2025-02-20 | -48.62 | $18.29 | 804848 |
| 2025-02-19 | -30.39 | $18.62 | 1.1M |
| 2025-02-18 | -20.99 | $18.79 | 1.1M |
| 2025-02-14 | -29.28 | $18.64 | 914800 |
| 2025-02-13 | -30.57 | $18.47 | 914138 |
| 2025-02-12 | -34.06 | $18.39 | 836500 |
| 2025-02-11 | -12.02 | $18.89 | 774000 |
| 2025-02-10 | -15.58 | $18.74 | 774019 |
| 2025-02-07 | -11.58 | $18.84 | 720800 |
| 2025-02-06 | -0.70 | $19.15 | 597923 |
| 2025-02-05 | -0.38 | $18.97 | 891017 |
| 2025-02-04 | -2.13 | $18.62 | 884500 |
| 2025-02-03 | -24.89 | $18.07 | 871727 |
| 2025-01-31 | -12.45 | $18.36 | 1.1M |
| 2025-01-30 | -8.58 | $18.45 | 1.5M |
| 2025-01-29 | -20.43 | $18.15 | 965803 |
| 2025-01-28 | -21.30 | $18.13 | 815239 |
| 2025-01-27 | -12.61 | $18.33 | 1.6M |
| 2025-01-24 | -20.73 | $17.85 | 1.4M |
| 2025-01-23 | -23.35 | $17.60 | 2.1M |
| 2025-01-22 | -26.95 | $17.54 | 966733 |
| 2025-01-21 | -17.37 | $17.70 | 912707 |
| 2025-01-17 | -32.57 | $17.50 | 944645 |
| 2025-01-16 | -50.21 | $17.49 | 990840 |
| 2025-01-15 | -41.70 | $17.69 | 828100 |
| 2025-01-14 | -56.60 | $17.34 | 766200 |
| 2025-01-13 | -84.26 | $16.69 | 972100 |
| 2025-01-10 | -88.09 | $16.60 | 983500 |
| 2025-01-08 | -71.03 | $17.15 | 600534 |
| 2025-01-07 | -73.36 | $17.10 | 867500 |
| 2025-01-06 | -64.49 | $17.29 | 715231 |
| 2025-01-03 | -68.22 | $17.21 | 686947 |
| 2025-01-02 | -80.37 | $16.95 | 778722 |
| 2024-12-31 | -66.36 | $17.25 | 752700 |
| 2024-12-30 | -66.51 | $17.25 | 611900 |
| 2024-12-27 | -69.79 | $17.24 | 823100 |
| 2024-12-26 | -61.69 | $17.48 | 526008 |
| 2024-12-24 | -68.13 | $17.33 | 239607 |
| 2024-12-23 | -75.96 | $17.22 | 890441 |
| 2024-12-20 | -74.56 | $17.26 | 3.0M |
| 2024-12-19 | -97.75 | $16.79 | 1.1M |
| 2024-12-18 | -93.96 | $16.91 | 1.7M |
| 2024-12-17 | -94.71 | $17.79 | 1.3M |
| 2024-12-16 | -53.53 | $18.49 | 1.5M |
| 2024-12-13 | -85.29 | $17.95 | 909744 |
| 2024-12-12 | -82.94 | $17.99 | 857500 |
| 2024-12-11 | -73.53 | $18.15 | 919600 |
| 2024-12-10 | -87.65 | $17.91 | 588408 |
| 2024-12-09 | -89.82 | $17.90 | 687531 |
| 2024-12-06 | -73.65 | $18.17 | 537109 |
| 2024-12-05 | -79.04 | $18.08 | 853100 |
| 2024-12-04 | -60.20 | $18.19 | 747600 |
| 2024-12-03 | -42.77 | $18.07 | 570800 |
| 2024-12-02 | -24.06 | $18.57 | 771700 |
| 2024-11-29 | -22.03 | $18.64 | 422100 |
| 2024-11-27 | -20.87 | $18.68 | 671815 |
| 2024-11-26 | -18.55 | $18.76 | 699333 |
| 2024-11-25 | -10.72 | $19.03 | 1.2M |
| 2024-11-22 | -9.91 | $18.83 | 1.1M |
| 2024-11-21 | -18.51 | $18.53 | 531746 |
| 2024-11-20 | -23.28 | $18.37 | 716100 |
| 2024-11-19 | -22.99 | $18.38 | 559700 |
| 2024-11-18 | -18.81 | $18.52 | 914942 |
| 2024-11-15 | -20.90 | $18.45 | 608200 |
| 2024-11-14 | -17.61 | $18.56 | 653700 |
| 2024-11-13 | -16.72 | $18.59 | 670358 |
| 2024-11-12 | -9.85 | $18.82 | 1.3M |
| 2024-11-11 | -6.42 | $18.86 | 1.1M |
| 2024-11-08 | -17.33 | $18.28 | 975500 |
| 2024-11-07 | -20.33 | $18.19 | 1.4M |
| 2024-11-06 | -0.33 | $18.79 | 3.6M |
| 2024-11-05 | -54.44 | $16.57 | 804200 |
| 2024-11-04 | -68.05 | $16.34 | 727800 |
| 2024-11-01 | -69.23 | $16.32 | 666500 |
| 2024-10-31 | -68.64 | $16.33 | 710800 |
| 2024-10-30 | -48.04 | $16.63 | 796200 |
| 2024-10-29 | -36.17 | $16.81 | 1.4M |
| 2024-10-28 | -42.02 | $16.70 | 1.3M |
| 2024-10-25 | -83.51 | $15.92 | 1.5M |
| 2024-10-24 | -40.96 | $16.72 | 829547 |
| 2024-10-23 | -43.09 | $16.68 | 529741 |
| 2024-10-22 | -47.34 | $16.60 | 570500 |
| 2024-10-21 | -53.72 | $16.48 | 773006 |
| 2024-10-18 | -11.17 | $17.28 | 1.0M |
| 2024-10-17 | -0.53 | $17.48 | 1.1M |
| 2024-10-16 | -4.12 | $17.24 | 1.3M |
| 2024-10-15 | -18.87 | $16.90 | 1.2M |
| 2024-10-14 | -19.75 | $16.87 | 1.5M |
| 2024-10-11 | -27.39 | $16.75 | 644403 |
| 2024-10-10 | -52.23 | $16.36 | 1.0M |
| 2024-10-09 | -61.15 | $16.22 | 618619 |
| 2024-10-08 | -63.16 | $16.10 | 642123 |
| 2024-10-07 | -60.82 | $16.14 | 554923 |
| 2024-10-04 | -57.89 | $16.19 | 772200 |
| 2024-10-03 | -69.01 | $16.00 | 725435 |
| 2024-10-02 | -75.44 | $15.89 | 712539 |
| 2024-10-01 | -78.95 | $15.83 | 1.1M |
| 2024-09-30 | -46.20 | $16.39 | 669317 |
| 2024-09-27 | -62.57 | $16.11 | 551840 |
| 2024-09-26 | -62.57 | $16.11 | 817900 |
| 2024-09-25 | -71.93 | $15.95 | 761900 |
| 2024-09-24 | -54.97 | $16.24 | 724738 |
| 2024-09-23 | -33.33 | $16.61 | 654300 |
| 2024-09-20 | -16.37 | $16.90 | 3.6M |
| 2024-09-19 | -5.26 | $17.09 | 1.6M |
| 2024-09-18 | -25.00 | $16.74 | 1.3M |
| 2024-09-17 | -23.23 | $16.64 | 987300 |
| 2024-09-16 | -23.23 | $16.64 | 904800 |
| 2024-09-13 | -42.94 | $16.27 | 725007 |
| 2024-09-12 | -64.53 | $15.89 | 879306 |
| 2024-09-11 | -53.64 | $15.82 | 679128 |
| 2024-09-10 | -41.05 | $16.06 | 743800 |
| 2024-09-09 | -38.43 | $16.12 | 1.0M |
| 2024-09-06 | -37.12 | $16.15 | 909717 |
| 2024-09-05 | -20.52 | $16.53 | 950300 |
| 2024-09-04 | -15.28 | $16.65 | 1.0M |
| 2024-09-03 | -11.11 | $16.73 | 1.3M |
| 2024-08-30 | -1.00 | $16.97 | 885400 |
| 2024-08-29 | -6.08 | $16.79 | 1.0M |
| 2024-08-28 | -5.84 | $16.75 | 634400 |
| 2024-08-27 | -13.42 | $16.59 | 928600 |
| 2024-08-26 | -8.72 | $16.73 | 1.3M |
| 2024-08-23 | -11.75 | $16.64 | 1.1M |
| 2024-08-22 | -47.08 | $15.73 | 733840 |
| 2024-08-21 | -48.92 | $15.67 | 847437 |
| 2024-08-20 | -53.85 | $15.51 | 899513 |
| 2024-08-19 | -42.77 | $15.87 | 946900 |
| 2024-08-16 | -49.85 | $15.64 | 680500 |
| 2024-08-15 | -59.08 | $15.34 | 793511 |
| 2024-08-14 | -70.15 | $14.98 | 687038 |
| 2024-08-13 | -67.69 | $15.06 | 979914 |
| 2024-08-12 | -76.00 | $14.79 | 1.0M |
| 2024-08-09 | -71.08 | $14.95 | 813135 |
| 2024-08-08 | -67.69 | $15.06 | 908112 |
| 2024-08-07 | -75.38 | $14.81 | 1.5M |
| 2024-08-06 | -63.41 | $14.99 | 1.6M |
| 2024-08-05 | -67.21 | $14.80 | 2.4M |
| 2024-08-02 | -59.02 | $15.10 | 1.8M |
| 2024-08-01 | -43.72 | $15.66 | 1.5M |
| 2024-07-31 | -16.94 | $16.64 | 2.0M |
| 2024-07-30 | -18.85 | $16.57 | 1.4M |
| 2024-07-29 | -19.13 | $16.56 | 1.7M |
| 2024-07-26 | -10.38 | $16.88 | 3.5M |
| 2024-07-25 | -11.36 | $16.32 | 2.1M |
| 2024-07-24 | -16.89 | $16.10 | 1.8M |
| 2024-07-23 | -4.09 | $16.57 | 1.5M |
| 2024-07-22 | -10.08 | $16.27 | 1.5M |
| 2024-07-19 | -10.82 | $16.23 | 2.0M |
| 2024-07-18 | -8.44 | $16.32 | 2.3M |
| 2024-07-17 | -1.63 | $16.46 | 2.2M |
| 2024-07-16 | -0.30 | $16.14 | 2.4M |
| 2024-07-15 | -0.39 | $15.40 | 1.7M |
| 2024-07-12 | -15.83 | $14.87 | 4.0M |
| 2024-07-11 | -4.65 | $14.90 | 1.8M |
| 2024-07-10 | -1.15 | $14.38 | 1.2M |
| 2024-07-09 | -19.75 | $13.92 | 758900 |
| 2024-07-08 | -33.76 | $13.70 | 571800 |
| 2024-07-05 | -34.39 | $13.69 | 530800 |
| 2024-07-03 | -17.20 | $13.96 | 570619 |
| 2024-07-02 | -1.31 | $14.17 | 599442 |
| 2024-07-01 | -20.69 | $13.81 | 698723 |
| 2024-06-28 | -5.71 | $13.98 | 2.6M |
| 2024-06-27 | -20.37 | $13.52 | 641145 |
| 2024-06-26 | -44.44 | $13.26 | 496700 |
| 2024-06-25 | -52.78 | $13.17 | 649825 |
| 2024-06-24 | -37.04 | $13.34 | 782900 |
| 2024-06-21 | -76.06 | $13.00 | 2.0M |
| 2024-06-20 | -71.71 | $13.09 | 553136 |
| 2024-06-18 | -63.87 | $13.22 | 824711 |
| 2024-06-17 | -67.24 | $13.23 | 925005 |
| 2024-06-14 | -76.32 | $13.11 | 733300 |
| 2024-06-13 | -73.16 | $13.17 | 545800 |
| 2024-06-12 | -69.47 | $13.24 | 960444 |
| 2024-06-11 | -88.95 | $12.87 | 621200 |
| 2024-06-10 | -97.16 | $12.85 | 715713 |
| 2024-06-07 | -97.40 | $13.06 | 572500 |
| 2024-06-06 | -86.58 | $13.27 | 418547 |
| 2024-06-05 | -86.58 | $13.27 | 487462 |
| 2024-06-04 | -93.38 | $13.29 | 616732 |
| 2024-06-03 | -71.32 | $13.59 | 816726 |
| 2024-05-31 | -63.24 | $13.70 | 824744 |
| 2024-05-30 | -66.24 | $13.52 | 529900 |
| 2024-05-29 | -68.25 | $13.27 | 814928 |
| 2024-05-28 | -56.93 | $13.41 | 700000 |
| 2024-05-24 | -49.01 | $13.57 | 333200 |
| 2024-05-23 | -48.51 | $13.58 | 729040 |
| 2024-05-22 | -25.25 | $14.05 | 537600 |
| 2024-05-21 | -20.30 | $14.15 | 515945 |
| 2024-05-20 | -23.76 | $14.08 | 667600 |
| 2024-05-17 | -7.43 | $14.41 | 938241 |
| 2024-05-16 | -1.49 | $14.25 | 685800 |
| 2024-05-15 | -5.08 | $14.10 | 470400 |
| 2024-05-14 | -3.80 | $14.00 | 521827 |
| 2024-05-13 | -7.95 | $13.84 | 713600 |
| 2024-05-10 | -1.84 | $13.82 | 529700 |
| 2024-05-09 | -0.62 | $13.82 | 609900 |
| 2024-05-08 | -8.50 | $13.62 | 561000 |
| 2024-05-07 | -13.07 | $13.55 | 763841 |
| 2024-05-06 | -10.46 | $13.59 | 694816 |
| 2024-05-03 | -11.11 | $13.58 | 681500 |
| 2024-05-02 | -7.03 | $13.41 | 1.1M |
| 2024-05-01 | -45.31 | $12.92 | 802918 |
| 2024-04-30 | -73.44 | $12.56 | 754135 |
| 2024-04-29 | -53.13 | $12.82 | 815323 |
| 2024-04-26 | -47.77 | $13.04 | 946300 |
| 2024-04-25 | -54.72 | $12.94 | 717840 |
| 2024-04-24 | -42.77 | $13.13 | 750900 |
| 2024-04-23 | -45.91 | $13.08 | 726300 |
| 2024-04-22 | -54.09 | $12.95 | 812800 |
| 2024-04-19 | -62.26 | $12.82 | 1.1M |
| 2024-04-18 | -86.79 | $12.43 | 869800 |
| 2024-04-17 | -98.74 | $12.24 | 1.1M |
| 2024-04-16 | -89.31 | $12.39 | 858100 |
| 2024-04-15 | -91.85 | $12.57 | 759802 |
| 2024-04-12 | -88.89 | $12.61 | 571600 |
| 2024-04-11 | -83.70 | $12.68 | 681121 |
| 2024-04-10 | -91.54 | $12.62 | 1.3M |
| 2024-04-09 | -41.44 | $13.35 | 724000 |
| 2024-04-08 | -53.15 | $13.22 | 631000 |
| 2024-04-05 | -66.67 | $13.07 | 881106 |
| 2024-04-04 | -62.16 | $13.12 | 1.1M |
| 2024-04-03 | -70.27 | $13.03 | 1.4M |
| 2024-04-02 | -51.64 | $13.18 | 747504 |
| 2024-04-01 | -32.79 | $13.41 | 686100 |
| 2024-03-28 | -2.46 | $13.78 | 819233 |
| 2024-03-27 | 0.00 | $13.72 | 548300 |
| 2024-03-26 | -44.55 | $13.20 | 626048 |
| 2024-03-25 | -23.64 | $13.43 | 561900 |
| 2024-03-22 | -28.18 | $13.38 | 729800 |
| 2024-03-21 | -7.27 | $13.61 | 979000 |
| 2024-03-20 | -30.19 | $13.33 | 952900 |
| 2024-03-19 | -68.87 | $12.92 | 700445 |
| 2024-03-18 | -72.97 | $12.89 | 1.3M |
| 2024-03-15 | -49.22 | $13.24 | 8.4M |
| 2024-03-14 | -87.76 | $12.77 | 1.5M |
| 2024-03-13 | -46.94 | $13.37 | 952000 |
| 2024-03-12 | -57.98 | $13.38 | 869206 |
| 2024-03-11 | -57.98 | $13.38 | 1.2M |
| 2024-03-08 | -64.89 | $13.25 | 740000 |
| 2024-03-07 | -68.09 | $13.19 | 677100 |
| 2024-03-06 | -73.40 | $13.09 | 1.1M |
| 2024-03-05 | -71.28 | $13.13 | 1.4M |
| 2024-03-04 | -93.62 | $12.71 | 928915 |
| 2024-03-01 | -92.22 | $12.81 | 694900 |
| 2024-02-29 | -93.37 | $12.92 | 692227 |
| 2024-02-28 | -97.22 | $12.86 | 669207 |
| 2024-02-27 | -90.05 | $13.08 | 676410 |
| 2024-02-26 | -92.54 | $13.03 | 1.0M |
| 2024-02-23 | -93.99 | $13.17 | 1.0M |
| 2024-02-22 | -87.43 | $13.29 | 854402 |
| 2024-02-21 | -79.78 | $13.43 | 914024 |
| 2024-02-20 | -73.77 | $13.54 | 719200 |
| 2024-02-16 | -63.39 | $13.73 | 661000 |
| 2024-02-15 | -48.63 | $14.00 | 1.1M |
| 2024-02-14 | -77.60 | $13.47 | 870700 |
| 2024-02-13 | -86.34 | $13.31 | 1.6M |
| 2024-02-12 | -33.88 | $14.27 | 1.4M |
| 2024-02-09 | -53.01 | $13.92 | 717300 |
| 2024-02-08 | -67.76 | $13.65 | 726706 |
| 2024-02-07 | -81.42 | $13.40 | 1.5M |
| 2024-02-06 | -83.43 | $13.43 | 1.0M |
| 2024-02-05 | -74.29 | $13.59 | 886400 |
| 2024-02-02 | -56.57 | $13.90 | 1.2M |
| 2024-02-01 | -59.43 | $13.85 | 1.2M |
| 2024-01-31 | -53.14 | $13.96 | 1.4M |
| 2024-01-30 | -6.86 | $14.77 | 664631 |
| 2024-01-29 | 0.00 | $14.77 | 1.1M |
| 2024-01-26 | -48.34 | $13.92 | 848204 |
| 2024-01-25 | -55.56 | $13.86 | 616343 |
| 2024-01-24 | -50.00 | $13.95 | 534044 |
| 2024-01-23 | -51.46 | $13.97 | 492500 |
| 2024-01-22 | -40.44 | $14.23 | 570700 |
| 2024-01-19 | -67.36 | $13.77 | 647500 |
| 2024-01-18 | -83.94 | $13.45 | 436923 |
| 2024-01-17 | -89.12 | $13.35 | 586200 |
| 2024-01-16 | -98.82 | $13.39 | 638400 |
| 2024-01-12 | -86.96 | $13.87 | 424600 |
| 2024-01-11 | -37.35 | $14.14 | 683500 |
| 2024-01-10 | -30.52 | $14.31 | 675800 |
| 2024-01-09 | -29.32 | $14.34 | 693100 |
| 2024-01-08 | -30.52 | $14.31 | 646800 |
| 2024-01-05 | -40.56 | $14.06 | 731331 |
| 2024-01-04 | -46.18 | $13.92 | 655700 |
| 2024-01-03 | -53.01 | $13.75 | 895300 |
| 2024-01-02 | -39.45 | $14.06 | 784625 |
| 2023-12-29 | -27.10 | $14.20 | 617700 |
| 2023-12-28 | -15.58 | $14.57 | 446400 |
| 2023-12-27 | -14.95 | $14.59 | 448322 |
| 2023-12-26 | -11.84 | $14.69 | 633500 |
| 2023-12-22 | -14.64 | $14.60 | 591945 |
| 2023-12-21 | -15.58 | $14.57 | 713800 |
| 2023-12-20 | -17.76 | $14.50 | 950708 |
| 2023-12-19 | -6.23 | $14.72 | 790300 |
| 2023-12-18 | -8.62 | $14.51 | 846911 |
| 2023-12-15 | -9.31 | $14.49 | 2.3M |
| 2023-12-14 | -0.73 | $14.58 | 1.5M |
| 2023-12-13 | -2.04 | $13.78 | 1.6M |
| 2023-12-12 | -35.80 | $12.76 | 680632 |
| 2023-12-11 | -23.04 | $12.87 | 906934 |
| 2023-12-08 | -20.10 | $12.92 | 1.5M |
| 2023-12-07 | -13.88 | $13.05 | 718029 |
| 2023-12-06 | -18.18 | $12.96 | 540432 |
| 2023-12-05 | -6.90 | $12.86 | 810000 |
| 2023-12-04 | 0.00 | $12.91 | 772759 |
| 2023-12-01 | -3.45 | $12.64 | 860777 |
| 2023-11-30 | -41.21 | $11.96 | 694012 |
| 2023-11-29 | -22.61 | $12.19 | 671700 |
| 2023-11-28 | -30.15 | $12.04 | 561942 |
| 2023-11-27 | -28.14 | $12.08 | 459300 |
| 2023-11-24 | -28.14 | $12.08 | 297104 |
| 2023-11-22 | -26.63 | $12.11 | 438800 |
| 2023-11-21 | -19.60 | $12.25 | 502743 |
| 2023-11-20 | -9.05 | $12.46 | 455600 |
| 2023-11-17 | -10.05 | $12.44 | 660600 |
| 2023-11-16 | -8.08 | $12.47 | 608317 |
| 2023-11-15 | -9.60 | $12.44 | 986200 |
| 2023-11-14 | -7.11 | $12.48 | 1.7M |
| 2023-11-13 | -56.12 | $11.51 | 625014 |
| 2023-11-10 | -58.67 | $11.46 | 636030 |
| 2023-11-09 | -61.22 | $11.41 | 614534 |
| 2023-11-08 | -61.22 | $11.41 | 1.2M |
| 2023-11-07 | -48.47 | $11.66 | 872831 |
| 2023-11-06 | -62.76 | $11.38 | 640000 |
| 2023-11-03 | -47.45 | $11.68 | 1.1M |
| 2023-11-02 | -63.78 | $11.36 | 2.4M |
| 2023-11-01 | -82.14 | $11.00 | 1.3M |
| 2023-10-31 | -95.81 | $11.01 | 1.0M |
| 2023-10-30 | -87.58 | $11.20 | 1.1M |
| 2023-10-27 | -86.42 | $11.22 | 1.0M |
| 2023-10-26 | -67.08 | $11.68 | 875638 |
| 2023-10-25 | -77.02 | $11.52 | 1.3M |
| 2023-10-24 | -91.50 | $11.36 | 791238 |
| 2023-10-23 | -97.18 | $11.38 | 530600 |
| 2023-10-20 | -100.00 | $11.51 | 716627 |
| 2023-10-19 | -83.62 | $11.90 | 583000 |
| 2023-10-18 | -73.91 | $12.07 | 581500 |
| 2023-10-17 | -44.93 | $12.47 | 1.1M |
| 2023-10-16 | -83.15 | $12.02 | 793100 |
| 2023-10-13 | -97.51 | $11.76 | 684700 |
| 2023-10-12 | -82.04 | $12.08 | 494501 |
| 2023-10-11 | -69.90 | $12.33 | 430200 |
| 2023-10-10 | -68.45 | $12.36 | 687400 |
| 2023-10-09 | -77.67 | $12.17 | 541900 |
| 2023-10-06 | -78.64 | $12.15 | 687024 |
| 2023-10-05 | -88.35 | $11.95 | 845246 |
| 2023-10-04 | -95.15 | $11.81 | 693127 |
| 2023-10-03 | -95.26 | $12.01 | 1.3M |
| 2023-10-02 | -90.43 | $12.21 | 818400 |
| 2023-09-29 | -76.06 | $12.54 | 728577 |
| 2023-09-28 | -82.16 | $12.41 | 696300 |
| 2023-09-27 | -73.71 | $12.59 | 837900 |
| 2023-09-26 | -80.28 | $12.45 | 574119 |
| 2023-09-25 | -71.83 | $12.63 | 1.4M |
| 2023-09-22 | -80.75 | $12.44 | 1.3M |
| 2023-09-21 | -62.91 | $12.82 | 1.8M |
| 2023-09-20 | -71.36 | $12.64 | 4.6M |
| 2023-09-19 | -61.34 | $13.43 | 382333 |
| 2023-09-18 | -63.03 | $13.41 | 1.1M |
| 2023-09-15 | -37.82 | $13.71 | 3.5M |
| 2023-09-14 | -42.86 | $13.65 | 948615 |
| 2023-09-13 | -72.27 | $13.30 | 1.0M |
| 2023-09-12 | -72.73 | $13.33 | 638016 |
| 2023-09-11 | -89.74 | $13.13 | 459432 |
| 2023-09-08 | -91.41 | $13.11 | 351400 |
| 2023-09-07 | -90.18 | $13.16 | 631400 |
| 2023-09-06 | -77.91 | $13.36 | 490500 |
| 2023-09-05 | -58.28 | $13.68 | 649918 |
| 2023-09-01 | -41.46 | $13.96 | 584800 |
| 2023-08-31 | -71.95 | $13.46 | 738200 |
| 2023-08-30 | -64.63 | $13.58 | 539600 |
| 2023-08-29 | -74.39 | $13.42 | 415116 |
| 2023-08-28 | -76.22 | $13.39 | 370631 |
| 2023-08-25 | -85.98 | $13.23 | 398000 |
| 2023-08-24 | -78.24 | $13.37 | 513445 |
| 2023-08-23 | -73.53 | $13.45 | 617548 |
| 2023-08-22 | -92.94 | $13.12 | 638025 |
| 2023-08-21 | -81.01 | $13.42 | 586429 |
| 2023-08-18 | -93.02 | $13.50 | 444000 |
| 2023-08-17 | -87.50 | $13.72 | 596400 |
| 2023-08-16 | -83.04 | $13.77 | 463628 |
| 2023-08-15 | -64.35 | $13.96 | 723248 |
| 2023-08-14 | -19.01 | $14.43 | 486934 |
| 2023-08-11 | -7.34 | $14.57 | 545347 |
| 2023-08-10 | -12.63 | $14.45 | 617434 |
| 2023-08-09 | -16.16 | $14.38 | 628500 |
| 2023-08-08 | -13.50 | $14.43 | 545100 |
| 2023-08-07 | -5.31 | $14.58 | 518600 |
| 2023-08-04 | -10.41 | $14.42 | 586237 |
| 2023-08-03 | -19.56 | $14.17 | 461548 |
| 2023-08-02 | -17.29 | $14.19 | 583837 |
| 2023-08-01 | -16.27 | $14.22 | 587000 |
| 2023-07-31 | -19.66 | $14.12 | 674511 |
| 2023-07-28 | -4.75 | $14.56 | 1.0M |
| 2023-07-27 | -16.61 | $14.11 | 656141 |
| 2023-07-26 | -4.36 | $14.38 | 800800 |
| 2023-07-25 | -6.49 | $14.08 | 1.4M |
| 2023-07-24 | -4.10 | $13.97 | 716100 |
| 2023-07-21 | -16.04 | $13.64 | 607346 |
| 2023-07-20 | -3.04 | $13.94 | 852900 |
| 2023-07-19 | -2.66 | $13.95 | 930122 |
| 2023-07-18 | -4.66 | $13.64 | 784900 |
| 2023-07-17 | -3.92 | $13.35 | 632440 |
| 2023-07-14 | -10.61 | $12.99 | 912271 |
| 2023-07-13 | -12.30 | $13.03 | 605700 |
| 2023-07-12 | -21.39 | $12.86 | 607718 |
| 2023-07-11 | -34.22 | $12.62 | 528445 |
| 2023-07-10 | -41.71 | $12.48 | 509600 |
| 2023-07-07 | -51.27 | $12.35 | 514440 |
| 2023-07-06 | -71.07 | $11.96 | 547505 |
| 2023-07-05 | -62.44 | $12.13 | 469043 |
| 2023-07-03 | -49.75 | $12.38 | 342600 |
| 2023-06-30 | -55.33 | $12.27 | 687296 |
| 2023-06-29 | -39.03 | $12.31 | 638925 |
| 2023-06-28 | -47.58 | $12.08 | 621800 |
| 2023-06-27 | -49.81 | $12.02 | 692200 |
| 2023-06-26 | -60.97 | $11.72 | 562921 |
| 2023-06-23 | -66.17 | $11.58 | 2.0M |
| 2023-06-22 | -50.19 | $12.01 | 694000 |
| 2023-06-21 | -39.03 | $12.31 | 767617 |
| 2023-06-20 | -25.28 | $12.68 | 625012 |
| 2023-06-16 | -19.33 | $12.84 | 1.4M |
| 2023-06-15 | -11.52 | $13.05 | 610000 |
| 2023-06-14 | -19.70 | $12.83 | 726200 |
| 2023-06-13 | -8.92 | $13.12 | 731834 |
| 2023-06-12 | -24.54 | $12.70 | 656128 |
| 2023-06-09 | -21.19 | $12.79 | 600000 |
| 2023-06-08 | -4.46 | $13.24 | 795400 |
| 2023-06-07 | -2.54 | $12.97 | 910619 |
| 2023-06-06 | -17.06 | $12.42 | 1.3M |
| 2023-06-05 | -31.82 | $11.72 | 597100 |
| 2023-06-02 | -4.24 | $12.14 | 847018 |
| 2023-06-01 | -40.79 | $11.28 | 1.0M |
| 2023-05-31 | -59.65 | $10.85 | 1.4M |
| 2023-05-30 | -46.49 | $11.15 | 650000 |
| 2023-05-26 | -39.47 | $11.31 | 750833 |
| 2023-05-25 | -39.04 | $11.32 | 719500 |
| 2023-05-24 | -35.53 | $11.40 | 645800 |
| 2023-05-23 | -16.67 | $11.83 | 816100 |
| 2023-05-22 | -19.74 | $11.76 | 812847 |
| 2023-05-19 | -24.56 | $11.65 | 642134 |
| 2023-05-18 | -5.70 | $12.08 | 635318 |
| 2023-05-17 | -1.32 | $12.18 | 993546 |
| 2023-05-16 | -34.30 | $11.29 | 753400 |
| 2023-05-15 | -24.15 | $11.50 | 680400 |
| 2023-05-12 | -40.58 | $11.16 | 1.3M |
| 2023-05-11 | -51.72 | $11.19 | 1.0M |
| 2023-05-10 | -50.19 | $11.23 | 854800 |
| 2023-05-09 | -59.00 | $11.00 | 677200 |
| 2023-05-08 | -67.52 | $10.82 | 729005 |
| 2023-05-05 | -65.60 | $10.90 | 2.1M |
| 2023-05-04 | -76.24 | $10.60 | 2.4M |
| 2023-05-03 | -81.04 | $10.57 | 2.3M |
| 2023-05-02 | -84.39 | $10.48 | 2.1M |
| 2023-05-01 | -76.41 | $11.39 | 1.1M |
| 2023-04-28 | -63.08 | $11.65 | 1.6M |
| 2023-04-27 | -81.03 | $11.30 | 1.7M |
| 2023-04-26 | -94.87 | $11.03 | 1.5M |
| 2023-04-25 | -95.58 | $11.15 | 1.5M |
| 2023-04-24 | -79.88 | $11.57 | 610443 |
| 2023-04-21 | -72.56 | $11.69 | 530328 |
| 2023-04-20 | -75.61 | $11.64 | 488113 |
| 2023-04-19 | -65.66 | $11.81 | 531400 |
| 2023-04-18 | -90.36 | $11.40 | 677500 |
| 2023-04-17 | -66.67 | $11.86 | 1.0M |
| 2023-04-14 | -92.55 | $11.61 | 878200 |
| 2023-04-13 | -57.69 | $12.25 | 534840 |
| 2023-04-12 | -64.74 | $12.14 | 630611 |
| 2023-04-11 | -55.42 | $12.33 | 735032 |
| 2023-04-10 | -30.00 | $12.65 | 1.1M |
| 2023-04-06 | -57.91 | $12.50 | 899622 |
| 2023-04-05 | -68.75 | $12.50 | 678740 |
| 2023-04-04 | -66.59 | $12.65 | 1.1M |
| 2023-04-03 | -70.44 | $12.66 | 978500 |
| 2023-03-31 | -71.28 | $12.62 | 1.2M |
| 2023-03-30 | -78.20 | $12.29 | 840608 |
| 2023-03-29 | -77.57 | $12.32 | 802300 |
| 2023-03-28 | -79.66 | $12.22 | 972410 |
| 2023-03-27 | -82.39 | $12.09 | 1.2M |
| 2023-03-24 | -82.39 | $12.09 | 1.3M |
| 2023-03-23 | -85.95 | $11.92 | 1.2M |
| 2023-03-22 | -78.87 | $12.26 | 1.2M |
| 2023-03-21 | -68.61 | $12.76 | 1.9M |
| 2023-03-20 | -80.25 | $12.20 | 1.9M |
| 2023-03-17 | -81.50 | $12.14 | 2.6M |
| 2023-03-16 | -61.33 | $13.11 | 2.6M |
| 2023-03-15 | -76.09 | $12.40 | 5.2M |
| 2023-03-14 | -76.09 | $12.40 | 3.9M |
| 2023-03-13 | -95.84 | $11.45 | 6.2M |
| 2023-03-10 | -90.00 | $13.81 | 2.8M |
| 2023-03-09 | -98.40 | $14.26 | 1.5M |
| 2023-03-08 | -87.64 | $15.32 | 882708 |
| 2023-03-07 | -82.05 | $15.46 | 742300 |
| 2023-03-06 | -30.93 | $15.99 | 942034 |
| 2023-03-03 | -42.27 | $15.88 | 778045 |
| 2023-03-02 | -82.47 | $15.49 | 804600 |
| 2023-03-01 | -82.50 | $15.63 | 1.1M |
| 2023-02-28 | -60.40 | $15.68 | 986031 |
| 2023-02-27 | -43.56 | $15.85 | 663219 |
| 2023-02-24 | -67.60 | $15.83 | 423144 |
| 2023-02-23 | -72.43 | $15.92 | 611400 |
| 2023-02-22 | -75.38 | $15.90 | 687743 |
| 2023-02-21 | -79.17 | $15.80 | 818241 |
| 2023-02-17 | -82.26 | $15.72 | 686852 |
| 2023-02-16 | -79.62 | $15.79 | 451842 |
| 2023-02-15 | -74.72 | $15.92 | 532600 |
| 2023-02-14 | -77.36 | $15.85 | 418707 |
| 2023-02-13 | -74.26 | $15.95 | 426230 |
| 2023-02-10 | -77.01 | $15.88 | 517500 |
| 2023-02-09 | -78.14 | $15.86 | 484700 |
| 2023-02-08 | -73.84 | $15.98 | 876906 |
| 2023-02-07 | -74.91 | $15.95 | 635800 |
| 2023-02-06 | -68.44 | $16.14 | 652900 |
| 2023-02-03 | -69.47 | $16.12 | 688000 |
| 2023-02-02 | -73.68 | $16.00 | 1.2M |
| 2023-02-01 | -78.95 | $15.85 | 986900 |
| 2023-01-31 | -67.72 | $16.17 | 2.0M |
| 2023-01-30 | -85.96 | $15.65 | 1.4M |
| 2023-01-27 | -73.33 | $16.01 | 3.5M |
| 2023-01-26 | -34.93 | $17.59 | 422700 |
| 2023-01-25 | -39.73 | $17.52 | 533900 |
| 2023-01-24 | -26.71 | $17.71 | 388004 |
| 2023-01-23 | -24.66 | $17.74 | 599700 |
| 2023-01-20 | -30.14 | $17.66 | 864600 |
| 2023-01-19 | -61.64 | $17.20 | 568437 |
| 2023-01-18 | -53.42 | $17.32 | 610800 |
| 2023-01-17 | -30.14 | $17.66 | 251600 |
| 2023-01-13 | -13.01 | $17.91 | 487422 |
| 2023-01-12 | -25.71 | $17.94 | 483903 |
| 2023-01-11 | -48.10 | $17.73 | 578014 |
| 2023-01-10 | -54.29 | $17.60 | 497400 |
| 2023-01-09 | -54.29 | $17.60 | 518222 |
| 2023-01-06 | -38.57 | $17.93 | 617100 |
| 2023-01-05 | -58.59 | $17.58 | 693401 |
| 2023-01-04 | -69.26 | $17.39 | 800516 |
| 2023-01-03 | -80.70 | $17.19 | 779200 |
| 2022-12-30 | -78.75 | $17.25 | 386517 |
| 2022-12-29 | -77.44 | $17.31 | 497100 |
| 2022-12-28 | -88.96 | $16.97 | 752000 |
| 2022-12-27 | -96.53 | $16.85 | 404900 |
| 2022-12-23 | -88.54 | $17.08 | 405206 |
| 2022-12-22 | -90.28 | $17.03 | 471300 |
| 2022-12-21 | -87.04 | $17.28 | 508849 |
| 2022-12-20 | -93.33 | $17.11 | 497623 |
| 2022-12-19 | -91.85 | $17.15 | 689721 |
| 2022-12-16 | -95.29 | $17.20 | 1.5M |
| 2022-12-15 | -96.49 | $17.43 | 526948 |
| 2022-12-14 | -97.81 | $17.84 | 697800 |
| 2022-12-13 | -90.48 | $18.30 | 828700 |
| 2022-12-12 | -94.56 | $18.24 | 528500 |
| 2022-12-09 | -89.84 | $18.48 | 313400 |
| 2022-12-08 | -91.67 | $18.53 | 453123 |
| 2022-12-07 | -90.76 | $18.55 | 603745 |
| 2022-12-06 | -83.81 | $18.75 | 629517 |
| 2022-12-05 | -67.62 | $18.92 | 667804 |
| 2022-12-02 | -13.33 | $19.49 | 369216 |
| 2022-12-01 | -19.57 | $19.36 | 463300 |
| 2022-11-30 | -1.45 | $19.61 | 877333 |
| 2022-11-29 | -29.27 | $19.12 | 353500 |
| 2022-11-28 | -34.15 | $19.06 | 326600 |
| 2022-11-25 | -58.80 | $19.28 | 168600 |
| 2022-11-23 | -74.01 | $19.10 | 374143 |
| 2022-11-22 | -74.62 | $19.08 | 327600 |
| 2022-11-21 | -76.76 | $19.01 | 336900 |
| 2022-11-18 | -81.35 | $18.86 | 502242 |
| 2022-11-17 | -81.96 | $18.84 | 464440 |
| 2022-11-16 | -77.06 | $19.00 | 732020 |
| 2022-11-15 | -75.23 | $19.06 | 784821 |
| 2022-11-14 | -85.41 | $18.73 | 667330 |
| 2022-11-11 | -82.37 | $18.83 | 645900 |
| 2022-11-10 | -66.57 | $19.35 | 837300 |
| 2022-11-09 | -86.63 | $18.69 | 619100 |
| 2022-11-08 | -83.59 | $18.79 | 739610 |
| 2022-11-07 | -79.94 | $18.91 | 584842 |
| 2022-11-04 | -72.64 | $19.15 | 798900 |
| 2022-11-03 | -81.16 | $18.87 | 925914 |
| 2022-11-02 | -94.65 | $18.53 | 1.2M |
| 2022-11-01 | -83.33 | $18.89 | 1.3M |
| 2022-10-31 | -74.53 | $19.17 | 1.2M |
| 2022-10-28 | -68.55 | $19.36 | 2.2M |
| 2022-10-27 | -28.42 | $21.00 | 725900 |
| 2022-10-26 | -21.58 | $21.13 | 788000 |
| 2022-10-25 | -31.05 | $20.95 | 488233 |
| 2022-10-24 | -36.32 | $20.85 | 574436 |
| 2022-10-21 | -42.11 | $20.74 | 553600 |
| 2022-10-20 | -56.84 | $20.46 | 658906 |
| 2022-10-19 | -25.79 | $21.05 | 699335 |
| 2022-10-18 | -20.00 | $21.16 | 661079 |
| 2022-10-17 | -11.18 | $21.15 | 612796 |
| 2022-10-14 | -34.12 | $20.76 | 513203 |
| 2022-10-13 | -15.24 | $21.03 | 680106 |
| 2022-10-12 | -66.46 | $20.19 | 481900 |
| 2022-10-11 | -71.34 | $20.11 | 596122 |
| 2022-10-10 | -70.73 | $20.12 | 490700 |
| 2022-10-07 | -70.12 | $20.13 | 712600 |
| 2022-10-06 | -42.68 | $20.58 | 473400 |
| 2022-10-05 | -37.71 | $20.62 | 521405 |
| 2022-10-04 | -30.30 | $20.68 | 1.1M |
| 2022-10-03 | -58.90 | $19.99 | 1.1M |
| 2022-09-30 | -74.89 | $19.64 | 892238 |
| 2022-09-29 | -52.97 | $20.12 | 1.2M |
| 2022-09-28 | -54.79 | $20.08 | 784500 |
| 2022-09-27 | -59.82 | $19.97 | 643610 |
| 2022-09-26 | -52.97 | $20.12 | 566600 |
| 2022-09-23 | -41.10 | $20.38 | 720009 |
| 2022-09-22 | -30.14 | $20.62 | 479719 |
| 2022-09-21 | -25.57 | $20.72 | 635700 |
| 2022-09-20 | -9.59 | $21.07 | 996845 |
| 2022-09-19 | -1.88 | $21.18 | 852400 |
| 2022-09-16 | -35.74 | $20.60 | 2.6M |
| 2022-09-15 | -47.88 | $20.32 | 648925 |
| 2022-09-14 | -60.59 | $20.02 | 647344 |
| 2022-09-13 | -62.29 | $19.98 | 860617 |
| 2022-09-12 | -47.03 | $20.34 | 485500 |
| 2022-09-09 | -47.88 | $20.32 | 546209 |
| 2022-09-08 | -66.10 | $19.89 | 494000 |
| 2022-09-07 | -73.73 | $19.71 | 585633 |
| 2022-09-06 | -95.34 | $19.20 | 500800 |
| 2022-09-02 | -93.56 | $19.27 | 403200 |
| 2022-09-01 | -89.22 | $19.38 | 521931 |
| 2022-08-31 | -97.16 | $19.40 | 502400 |
| 2022-08-30 | -93.27 | $19.51 | 424900 |
| 2022-08-29 | -95.36 | $19.60 | 449000 |
| 2022-08-26 | -92.57 | $20.08 | 535700 |
| 2022-08-25 | -58.79 | $20.38 | 367023 |
| 2022-08-24 | -62.64 | $20.31 | 376200 |
| 2022-08-23 | -51.42 | $20.36 | 476800 |
| 2022-08-22 | -32.55 | $20.76 | 439739 |
| 2022-08-19 | -17.92 | $21.07 | 562539 |
| 2022-08-18 | -4.07 | $21.36 | 432900 |
| 2022-08-17 | -8.78 | $21.11 | 373501 |
| 2022-08-16 | -4.07 | $21.20 | 527915 |
| 2022-08-15 | -0.48 | $21.01 | 419000 |
| 2022-08-12 | -0.90 | $20.94 | 540900 |
| 2022-08-11 | -4.81 | $20.68 | 385204 |
| 2022-08-10 | -6.50 | $20.62 | 500300 |
| 2022-08-09 | -5.60 | $20.51 | 499319 |
| 2022-08-08 | -9.91 | $20.41 | 489424 |
| 2022-08-05 | -11.64 | $20.37 | 311200 |
| 2022-08-04 | -15.95 | $20.27 | 415300 |
| 2022-08-03 | -7.76 | $20.46 | 508816 |
| 2022-08-02 | -23.71 | $20.09 | 413219 |
| 2022-08-01 | -12.50 | $20.35 | 520000 |
| 2022-07-29 | -7.69 | $20.40 | 898537 |
| 2022-07-28 | -6.88 | $19.95 | 469126 |
| 2022-07-27 | -2.81 | $19.92 | 692200 |
| 2022-07-26 | -6.06 | $19.74 | 567017 |
| 2022-07-25 | -6.37 | $19.66 | 396729 |
| 2022-07-22 | -11.94 | $19.37 | 379400 |
| 2022-07-21 | -3.01 | $19.48 | 435034 |
| 2022-07-20 | -4.62 | $19.43 | 635900 |
| 2022-07-19 | -18.33 | $19.17 | 597200 |
| 2022-07-18 | -50.00 | $18.78 | 533500 |
| 2022-07-15 | -26.95 | $19.01 | 636049 |
| 2022-07-14 | -65.96 | $18.46 | 513607 |
| 2022-07-13 | -39.01 | $18.84 | 570339 |
| 2022-07-12 | -25.53 | $19.03 | 443620 |
| 2022-07-11 | -19.15 | $19.12 | 508400 |
| 2022-07-08 | -14.18 | $19.19 | 471512 |
| 2022-07-07 | -22.64 | $19.21 | 449335 |
| 2022-07-06 | -34.83 | $19.14 | 614011 |
| 2022-07-05 | -25.28 | $19.31 | 986748 |
| 2022-07-01 | -43.26 | $18.99 | 1.5M |
| 2022-06-30 | -73.03 | $18.46 | 470542 |
| 2022-06-29 | -68.54 | $18.54 | 429000 |
| 2022-06-28 | -57.30 | $18.74 | 503313 |
| 2022-06-27 | -42.70 | $19.00 | 601629 |
| 2022-06-24 | -35.96 | $19.12 | 2.9M |
| 2022-06-23 | -69.10 | $18.53 | 923334 |
| 2022-06-22 | -61.80 | $18.66 | 819700 |
| 2022-06-21 | -68.54 | $18.54 | 1.4M |
| 2022-06-17 | -84.27 | $18.26 | 1.4M |
| 2022-06-16 | -89.33 | $18.17 | 1.1M |
| 2022-06-15 | -82.19 | $18.56 | 1.0M |
| 2022-06-14 | -73.29 | $18.69 | 706400 |
| 2022-06-13 | -83.56 | $18.54 | 917900 |
| 2022-06-10 | -69.86 | $18.74 | 783400 |
| 2022-06-09 | -60.96 | $18.87 | 592100 |
| 2022-06-08 | -30.82 | $19.31 | 750500 |
| 2022-06-07 | -3.42 | $19.71 | 776800 |
| 2022-06-06 | -12.12 | $19.46 | 796112 |
| 2022-06-03 | -20.45 | $19.35 | 507943 |
| 2022-06-02 | -23.61 | $19.40 | 508700 |
| 2022-06-01 | -38.78 | $19.20 | 580436 |
| 2022-05-31 | -20.41 | $19.47 | 791215 |
| 2022-05-27 | -17.69 | $19.51 | 706400 |
| 2022-05-26 | -43.48 | $19.21 | 730114 |
| 2022-05-25 | -54.66 | $19.03 | 642400 |
| 2022-05-24 | -72.67 | $18.74 | 745104 |
| 2022-05-23 | -81.50 | $18.66 | 1.0M |
| 2022-05-20 | -81.42 | $18.76 | 737407 |
| 2022-05-19 | -92.13 | $18.57 | 902203 |
| 2022-05-18 | -93.40 | $18.56 | 640100 |
| 2022-05-17 | -73.27 | $19.17 | 611400 |
| 2022-05-16 | -94.72 | $18.52 | 527600 |
| 2022-05-13 | -85.71 | $18.93 | 816000 |
| 2022-05-12 | -85.37 | $18.94 | 715522 |
| 2022-05-11 | -92.68 | $18.73 | 635425 |
| 2022-05-10 | -83.97 | $18.98 | 652122 |
| 2022-05-09 | -85.02 | $18.95 | 721343 |
| 2022-05-06 | -82.93 | $19.01 | 780807 |
| 2022-05-05 | -71.08 | $19.35 | 856900 |
| 2022-05-04 | -59.23 | $19.69 | 693500 |
| 2022-05-03 | -77.70 | $19.16 | 599500 |
| 2022-05-02 | -91.00 | $18.80 | 746829 |
| 2022-04-29 | -96.09 | $19.16 | 1.2M |
| 2022-04-28 | -88.26 | $19.71 | 736109 |
| 2022-04-27 | -97.21 | $19.56 | 829500 |
| 2022-04-26 | -98.22 | $19.59 | 756200 |
| 2022-04-25 | -81.78 | $20.24 | 726600 |
| 2022-04-22 | -70.83 | $20.65 | 591200 |
| 2022-04-21 | -60.42 | $20.90 | 507700 |
| 2022-04-20 | -53.33 | $21.07 | 377707 |
| 2022-04-19 | -57.08 | $20.98 | 630828 |
| 2022-04-18 | -75.00 | $20.55 | 397745 |
| 2022-04-14 | -85.00 | $20.31 | 610100 |
| 2022-04-13 | -82.50 | $20.37 | 392016 |
| 2022-04-12 | -89.50 | $20.22 | 447800 |
| 2022-04-11 | -89.92 | $20.21 | 516806 |
| 2022-04-08 | -92.02 | $20.16 | 451521 |
| 2022-04-07 | -92.86 | $20.14 | 753100 |
| 2022-04-06 | -85.28 | $20.38 | 1.2M |
| 2022-04-05 | -98.90 | $20.55 | 709701 |
| 2022-04-04 | -76.92 | $21.05 | 1.0M |
| 2022-04-01 | -45.93 | $21.56 | 526700 |
| 2022-03-31 | -47.09 | $21.54 | 710337 |
| 2022-03-30 | -27.33 | $21.88 | 852331 |
| 2022-03-29 | -5.99 | $22.20 | 755800 |
| 2022-03-28 | -24.18 | $21.79 | 492145 |
| 2022-03-25 | -26.80 | $21.75 | 564500 |
| 2022-03-24 | -46.41 | $21.45 | 310200 |
| 2022-03-23 | -51.37 | $21.22 | 755400 |
| 2022-03-22 | -35.52 | $21.51 | 1.0M |
| 2022-03-21 | -33.88 | $21.54 | 661235 |
| 2022-03-18 | -28.42 | $21.64 | 1.7M |
| 2022-03-17 | -7.65 | $22.02 | 558100 |
| 2022-03-16 | -4.82 | $21.91 | 893400 |
| 2022-03-15 | -18.67 | $21.68 | 815809 |
| 2022-03-14 | -42.77 | $21.28 | 683300 |
| 2022-03-11 | -22.56 | $21.60 | 1.1M |
| 2022-03-10 | -29.27 | $21.49 | 631522 |
| 2022-03-09 | -41.46 | $21.29 | 778623 |
| 2022-03-08 | -67.68 | $20.86 | 831700 |
| 2022-03-07 | -81.10 | $20.64 | 795042 |
| 2022-03-04 | -48.17 | $21.18 | 882939 |
| 2022-03-03 | -31.10 | $21.46 | 495322 |
| 2022-03-02 | -25.61 | $21.55 | 645509 |
| 2022-03-01 | -54.27 | $21.08 | 1.1M |
| 2022-02-28 | -6.71 | $21.86 | 825400 |
| 2022-02-25 | -5.05 | $21.87 | 2.3M |
| 2022-02-24 | -51.96 | $20.83 | 1.6M |
| 2022-02-23 | -39.66 | $21.05 | 892200 |
| 2022-02-22 | -13.41 | $21.52 | 615339 |
| 2022-02-18 | -4.76 | $21.57 | 580500 |
| 2022-02-17 | -22.02 | $21.28 | 466725 |
| 2022-02-16 | -1.79 | $21.62 | 715500 |
| 2022-02-15 | -24.85 | $21.24 | 779647 |
| 2022-02-14 | -55.61 | $20.96 | 599805 |
| 2022-02-11 | -53.51 | $21.03 | 598032 |
| 2022-02-10 | -57.89 | $20.93 | 532900 |
| 2022-02-09 | -54.82 | $21.00 | 501600 |
| 2022-02-08 | -41.67 | $21.30 | 1.0M |
| 2022-02-07 | -57.02 | $20.95 | 576700 |
| 2022-02-04 | -55.70 | $20.98 | 672600 |
| 2022-02-03 | -67.98 | $20.70 | 495500 |
| 2022-02-02 | -59.65 | $20.89 | 635508 |
| 2022-02-01 | -50.00 | $21.11 | 883500 |
| 2022-01-31 | -42.11 | $21.29 | 871300 |
| 2022-01-28 | -70.18 | $20.65 | 1.2M |
| 2022-01-27 | -85.96 | $20.29 | 947500 |
| 2022-01-26 | -75.23 | $20.58 | 745643 |
| 2022-01-25 | -54.05 | $21.05 | 803600 |
| 2022-01-24 | -60.81 | $20.90 | 897000 |
| 2022-01-21 | -71.17 | $20.67 | 814428 |
| 2022-01-20 | -74.44 | $20.59 | 543100 |
| 2022-01-19 | -56.95 | $20.98 | 560640 |
| 2022-01-18 | -28.52 | $21.52 | 799500 |
| 2022-01-14 | -8.20 | $22.04 | 732700 |
| 2022-01-13 | -9.17 | $21.87 | 670816 |
| 2022-01-12 | -12.67 | $21.62 | 660740 |
| 2022-01-11 | -11.31 | $21.65 | 464325 |
| 2022-01-10 | -13.57 | $21.60 | 638612 |
| 2022-01-07 | -12.67 | $21.62 | 751532 |
| 2022-01-06 | -2.01 | $21.64 | 1.2M |
| 2022-01-05 | -32.57 | $20.87 | 667534 |
| 2022-01-04 | -8.84 | $21.03 | 820539 |
| 2022-01-03 | -27.74 | $20.68 | 740000 |
| 2021-12-31 | -60.96 | $20.17 | 365117 |
| 2021-12-30 | -60.27 | $20.18 | 368049 |
| 2021-12-29 | -34.46 | $20.55 | 402800 |
| 2021-12-28 | -36.49 | $20.52 | 533018 |
| 2021-12-27 | -40.54 | $20.46 | 566091 |
| 2021-12-23 | -60.81 | $20.16 | 438300 |
| 2021-12-22 | -57.39 | $20.33 | 525300 |
| 2021-12-21 | -69.39 | $20.18 | 670300 |
| 2021-12-20 | -78.70 | $20.04 | 735800 |
| 2021-12-17 | -73.15 | $20.16 | 1.3M |
| 2021-12-16 | -51.39 | $20.63 | 788200 |
| 2021-12-15 | -50.93 | $20.64 | 818900 |
| 2021-12-14 | -49.54 | $20.67 | 952700 |
| 2021-12-13 | -58.80 | $20.47 | 719200 |
| 2021-12-10 | -45.37 | $20.76 | 502500 |
| 2021-12-09 | -57.41 | $20.50 | 571700 |
| 2021-12-08 | -48.61 | $20.69 | 552400 |
| 2021-12-07 | -55.56 | $20.54 | 597800 |
| 2021-12-06 | -67.23 | $20.36 | 508200 |
| 2021-12-03 | -94.27 | $19.73 | 404907 |
| 2021-12-02 | -85.11 | $19.97 | 495433 |
| 2021-12-01 | -99.24 | $19.60 | 740532 |
| 2021-11-30 | -88.09 | $20.13 | 1.1M |
| 2021-11-29 | -77.59 | $20.40 | 786908 |
| 2021-11-26 | -92.67 | $20.05 | 592000 |
| 2021-11-24 | -68.75 | $20.88 | 285745 |
| 2021-11-23 | -43.54 | $21.29 | 506200 |
| 2021-11-22 | -45.45 | $21.25 | 848426 |
| 2021-11-19 | -47.37 | $21.21 | 429828 |
| 2021-11-18 | -44.98 | $21.26 | 558400 |
| 2021-11-17 | -47.85 | $21.20 | 595820 |
| 2021-11-16 | -46.70 | $21.21 | 527407 |
| 2021-11-15 | -62.44 | $20.82 | 784900 |
| 2021-11-12 | -72.40 | $20.60 | 574838 |
| 2021-11-11 | -56.11 | $20.96 | 330503 |
| 2021-11-10 | -55.20 | $20.98 | 476700 |
| 2021-11-09 | -47.51 | $21.15 | 460900 |
| 2021-11-08 | -21.72 | $21.72 | 529812 |
| 2021-11-05 | -18.55 | $21.79 | 769300 |
| 2021-11-04 | -16.57 | $21.45 | 601844 |
| 2021-11-03 | -4.73 | $21.60 | 875100 |
| 2021-11-02 | -28.22 | $21.16 | 739113 |
| 2021-11-01 | -34.97 | $21.05 | 856200 |
| 2021-10-29 | -52.15 | $20.77 | 738800 |
| 2021-10-28 | -60.74 | $20.63 | 773021 |
| 2021-10-27 | -84.66 | $20.24 | 564406 |
| 2021-10-26 | -39.23 | $20.91 | 636800 |
| 2021-10-25 | -25.41 | $21.16 | 530100 |
| 2021-10-22 | -22.66 | $21.16 | 771931 |
| 2021-10-21 | -21.49 | $21.13 | 1.0M |
| 2021-10-20 | -26.27 | $20.95 | 640605 |
| 2021-10-19 | -47.64 | $20.21 | 746300 |
| 2021-10-18 | -41.55 | $20.39 | 908300 |
| 2021-10-15 | -18.87 | $21.05 | 870600 |
| 2021-10-14 | -11.26 | $21.28 | 540040 |
| 2021-10-13 | -28.15 | $20.77 | 406600 |
| 2021-10-12 | -27.10 | $20.78 | 386100 |
| 2021-10-11 | -20.82 | $20.96 | 487700 |
| 2021-10-08 | -3.61 | $21.38 | 482637 |
| 2021-10-07 | -6.97 | $21.25 | 468636 |
| 2021-10-06 | -3.90 | $21.14 | 375523 |
| 2021-10-05 | -3.26 | $21.15 | 393750 |
| 2021-10-04 | -2.51 | $20.90 | 558900 |
| 2021-10-01 | -5.97 | $20.70 | 737730 |
| 2021-09-30 | -14.86 | $20.30 | 354927 |
| 2021-09-29 | -2.55 | $20.47 | 414200 |
| 2021-09-28 | -12.26 | $20.04 | 466411 |
| 2021-09-27 | -4.98 | $20.09 | 450740 |
| 2021-09-24 | -28.96 | $19.48 | 299800 |
| 2021-09-23 | -33.88 | $19.39 | 453000 |
| 2021-09-22 | -49.18 | $19.11 | 504027 |
| 2021-09-21 | -68.85 | $18.75 | 558943 |
| 2021-09-20 | -66.12 | $18.80 | 777701 |
| 2021-09-17 | -54.64 | $19.01 | 3.7M |
| 2021-09-16 | -66.12 | $18.80 | 384508 |
| 2021-09-15 | -65.57 | $18.81 | 506941 |
| 2021-09-14 | -80.87 | $18.53 | 523444 |
| 2021-09-13 | -75.41 | $18.63 | 482600 |
| 2021-09-10 | -98.86 | $18.28 | 402336 |
| 2021-09-09 | -86.36 | $18.68 | 455100 |
| 2021-09-08 | -92.86 | $18.58 | 331335 |
| 2021-09-07 | -81.69 | $18.85 | 687600 |
| 2021-09-03 | -79.26 | $18.94 | 458900 |
| 2021-09-02 | -53.33 | $19.29 | 279940 |
| 2021-09-01 | -28.81 | $19.50 | 401900 |
| 2021-08-31 | -11.44 | $19.78 | 543437 |
| 2021-08-30 | -17.96 | $19.63 | 464723 |
| 2021-08-27 | 0.00 | $19.90 | 468127 |
| 2021-08-26 | -25.00 | $19.41 | 364800 |
| 2021-08-25 | -7.69 | $19.74 | 471800 |
| 2021-08-24 | -14.84 | $19.49 | 222610 |
| 2021-08-23 | -13.19 | $19.52 | 399500 |
| 2021-08-20 | -12.09 | $19.54 | 469200 |
| 2021-08-19 | -39.56 | $19.04 | 581541 |
| 2021-08-18 | -37.91 | $19.07 | 709613 |
| 2021-08-17 | -38.46 | $19.06 | 463200 |
| 2021-08-16 | -14.84 | $19.49 | 734502 |
| 2021-08-13 | -22.53 | $19.35 | 321714 |
| 2021-08-12 | -11.54 | $19.55 | 395000 |
| 2021-08-11 | -1.80 | $19.58 | 496700 |
| 2021-08-10 | -20.69 | $19.32 | 373241 |
| 2021-08-09 | -39.08 | $19.00 | 365400 |
| 2021-08-06 | -32.79 | $19.17 | 455600 |
| 2021-08-05 | -58.60 | $18.71 | 386515 |
| 2021-08-04 | -89.78 | $18.13 | 455638 |
| 2021-08-03 | -81.72 | $18.28 | 573540 |
| 2021-08-02 | -99.10 | $18.12 | 649200 |
| 2021-07-30 | -94.14 | $18.25 | 859213 |
| 2021-07-29 | -69.38 | $18.90 | 608426 |
| 2021-07-28 | -84.88 | $18.50 | 523400 |
| 2021-07-27 | -96.90 | $18.19 | 280604 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.45
2026-07-24
Close Price
$22.92
Vol: 4.6MAverage Directional Index - Detailed Analysis
Minimum
6.64
Average
20.38
Maximum
47.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.45 | $22.92 | 4.6M |
| 2026-07-23 | 22.21 | $22.62 | 2.5M |
| 2026-07-22 | 22.67 | $22.58 | 1.7M |
| 2026-07-21 | 22.49 | $22.94 | 1.7M |
| 2026-07-20 | 22.19 | $22.65 | 2.5M |
| 2026-07-17 | 21.77 | $23.00 | 2.4M |
| 2026-07-16 | 20.99 | $23.46 | 2.8M |
| 2026-07-15 | 20.16 | $22.68 | 1.7M |
| 2026-07-14 | 19.90 | $22.44 | 2.4M |
| 2026-07-13 | 19.90 | $22.27 | 1.6M |
| 2026-07-10 | 20.01 | $22.31 | 1.4M |
| 2026-07-09 | 20.17 | $22.18 | 2.7M |
| 2026-07-08 | 20.45 | $21.66 | 3.8M |
| 2026-07-07 | 20.74 | $22.52 | 2.5M |
| 2026-07-06 | 19.54 | $22.71 | 2.0M |
| 2026-07-02 | 18.29 | $22.36 | 2.3M |
| 2026-07-01 | 16.97 | $22.63 | 2.1M |
| 2026-06-30 | 15.68 | $22.24 | 2.9M |
| 2026-06-29 | 14.62 | $22.07 | 2.2M |
| 2026-06-26 | 13.69 | $22.09 | 7.1M |
| 2026-06-25 | 12.72 | $21.85 | 2.2M |
| 2026-06-24 | 12.00 | $21.43 | 3.4M |
| 2026-06-23 | 11.59 | $20.98 | 2.7M |
| 2026-06-22 | 11.71 | $20.74 | 4.4M |
| 2026-06-18 | 12.13 | $20.60 | 38.0M |
| 2026-06-17 | 12.69 | $20.15 | 4.3M |
| 2026-06-16 | 13.27 | $20.55 | 4.0M |
| 2026-06-15 | 13.31 | $20.42 | 5.0M |
| 2026-06-12 | 13.35 | $20.75 | 3.7M |
| 2026-06-11 | 13.14 | $20.73 | 2.9M |
| 2026-06-10 | 13.11 | $20.46 | 4.1M |
| 2026-06-09 | 12.96 | $20.59 | 3.1M |
| 2026-06-08 | 12.58 | $20.46 | 5.4M |
| 2026-06-05 | 12.46 | $19.85 | 1.9M |
| 2026-06-04 | 13.05 | $20.09 | 2.5M |
| 2026-06-03 | 13.67 | $19.29 | 2.1M |
| 2026-06-02 | 13.75 | $19.78 | 2.0M |
| 2026-06-01 | 13.97 | $19.46 | 2.5M |
| 2026-05-29 | 13.85 | $19.73 | 2.1M |
| 2026-05-28 | 14.12 | $19.82 | 1.5M |
| 2026-05-27 | 14.32 | $19.96 | 1.0M |
| 2026-05-26 | 14.90 | $20.21 | 1.5M |
| 2026-05-22 | 15.51 | $19.85 | 1.2M |
| 2026-05-21 | 15.88 | $19.85 | 1.4M |
| 2026-05-20 | 16.03 | $19.84 | 2.2M |
| 2026-05-19 | 16.18 | $19.22 | 1.7M |
| 2026-05-18 | 15.65 | $19.31 | 1.3M |
| 2026-05-15 | 15.21 | $19.19 | 1.5M |
| 2026-05-14 | 14.63 | $19.44 | 1.3M |
| 2026-05-13 | 14.24 | $19.34 | 1.4M |
| 2026-05-12 | 13.63 | $19.49 | 1.7M |
| 2026-05-11 | 12.99 | $19.65 | 1.6M |
| 2026-05-08 | 12.69 | $20.06 | 1.1M |
| 2026-05-07 | 12.75 | $19.96 | 1.8M |
| 2026-05-06 | 12.81 | $20.26 | 2.2M |
| 2026-05-05 | 13.20 | $20.26 | 1.4M |
| 2026-05-04 | 13.24 | $19.92 | 1.3M |
| 2026-05-01 | 13.19 | $20.26 | 1.5M |
| 2026-04-30 | 13.35 | $20.23 | 2.5M |
| 2026-04-29 | 13.48 | $19.89 | 2.2M |
| 2026-04-28 | 13.79 | $20.14 | 2.1M |
| 2026-04-27 | 14.32 | $19.95 | 4.5M |
| 2026-04-24 | 14.69 | $19.90 | 7.3M |
| 2026-04-23 | 15.09 | $20.51 | 2.1M |
| 2026-04-22 | 15.31 | $20.25 | 1.5M |
| 2026-04-21 | 15.64 | $20.39 | 2.1M |
| 2026-04-20 | 15.79 | $20.97 | 4.6M |
| 2026-04-17 | 15.54 | $21.05 | 3.2M |
| 2026-04-16 | 14.92 | $20.73 | 2.1M |
| 2026-04-15 | 14.83 | $20.68 | 1.3M |
| 2026-04-14 | 14.86 | $20.67 | 2.1M |
| 2026-04-13 | 14.83 | $20.75 | 1.6M |
| 2026-04-10 | 14.81 | $20.83 | 960700 |
| 2026-04-09 | 14.37 | $20.96 | 2.7M |
| 2026-04-08 | 13.91 | $20.70 | 2.3M |
| 2026-04-07 | 13.53 | $19.95 | 1.7M |
| 2026-04-06 | 13.83 | $20.03 | 1.1M |
| 2026-04-02 | 14.17 | $19.85 | 1.3M |
| 2026-04-01 | 14.73 | $19.78 | 1.5M |
| 2026-03-31 | 15.26 | $19.56 | 2.3M |
| 2026-03-30 | 16.04 | $19.16 | 1.3M |
| 2026-03-27 | 16.44 | $19.01 | 1.4M |
| 2026-03-26 | 16.85 | $19.38 | 1.9M |
| 2026-03-25 | 17.47 | $19.38 | 2.0M |
| 2026-03-24 | 17.97 | $19.14 | 1.9M |
| 2026-03-23 | 18.31 | $19.05 | 3.2M |
| 2026-03-20 | 18.93 | $18.72 | 4.0M |
| 2026-03-19 | 18.91 | $18.82 | 1.5M |
| 2026-03-18 | 18.83 | $18.54 | 1.4M |
| 2026-03-17 | 18.93 | $18.83 | 1.6M |
| 2026-03-16 | 19.28 | $18.97 | 1.1M |
| 2026-03-13 | 19.28 | $18.79 | 1.0M |
| 2026-03-12 | 19.18 | $18.86 | 1.6M |
| 2026-03-11 | 18.92 | $18.97 | 1.4M |
| 2026-03-10 | 18.85 | $19.24 | 2.8M |
| 2026-03-09 | 18.78 | $18.98 | 2.3M |
| 2026-03-06 | 18.21 | $18.99 | 1.9M |
| 2026-03-05 | 17.70 | $19.42 | 2.2M |
| 2026-03-04 | 17.65 | $19.55 | 2.5M |
| 2026-03-03 | 17.93 | $19.45 | 2.2M |
| 2026-03-02 | 18.01 | $19.72 | 3.1M |
| 2026-02-27 | 18.09 | $19.56 | 3.1M |
| 2026-02-26 | 18.32 | $20.73 | 1.9M |
| 2026-02-25 | 18.81 | $20.82 | 2.6M |
| 2026-02-24 | 19.54 | $20.43 | 2.1M |
| 2026-02-23 | 20.45 | $20.46 | 2.0M |
| 2026-02-20 | 21.45 | $21.42 | 1.4M |
| 2026-02-19 | 22.04 | $21.11 | 2.8M |
| 2026-02-18 | 22.44 | $21.36 | 2.0M |
| 2026-02-17 | 22.48 | $21.60 | 1.8M |
| 2026-02-13 | 22.42 | $21.61 | 1.4M |
| 2026-02-12 | 22.54 | $21.42 | 1.6M |
| 2026-02-11 | 22.66 | $21.52 | 1.3M |
| 2026-02-10 | 22.57 | $21.57 | 1.4M |
| 2026-02-09 | 22.24 | $21.97 | 1.2M |
| 2026-02-06 | 21.58 | $21.89 | 2.0M |
| 2026-02-05 | 20.89 | $21.45 | 2.8M |
| 2026-02-04 | 20.23 | $21.79 | 3.0M |
| 2026-02-03 | 18.78 | $21.93 | 4.9M |
| 2026-02-02 | 17.49 | $21.20 | 3.9M |
| 2026-01-30 | 16.67 | $20.49 | 2.4M |
| 2026-01-29 | 16.37 | $20.41 | 2.2M |
| 2026-01-28 | 16.19 | $19.93 | 1.8M |
| 2026-01-27 | 16.08 | $20.27 | 1.7M |
| 2026-01-26 | 15.88 | $20.12 | 2.9M |
| 2026-01-23 | 15.68 | $20.05 | 3.1M |
| 2026-01-22 | 15.16 | $20.36 | 2.6M |
| 2026-01-21 | 14.25 | $20.27 | 3.0M |
| 2026-01-20 | 13.66 | $19.16 | 1.6M |
| 2026-01-16 | 13.96 | $19.37 | 1.8M |
| 2026-01-15 | 13.75 | $19.56 | 1.5M |
| 2026-01-14 | 13.67 | $19.04 | 1.4M |
| 2026-01-13 | 14.11 | $19.08 | 1.6M |
| 2026-01-12 | 14.28 | $19.30 | 1.5M |
| 2026-01-09 | 14.59 | $19.44 | 1.7M |
| 2026-01-08 | 14.59 | $19.43 | 1.9M |
| 2026-01-07 | 14.59 | $19.38 | 1.5M |
| 2026-01-06 | 15.11 | $19.41 | 1.9M |
| 2026-01-05 | 15.77 | $19.13 | 2.1M |
| 2026-01-02 | 16.59 | $18.54 | 1.6M |
| 2025-12-31 | 16.39 | $18.43 | 1.6M |
| 2025-12-30 | 16.46 | $18.53 | 1.2M |
| 2025-12-29 | 16.73 | $18.65 | 863100 |
| 2025-12-26 | 17.14 | $18.82 | 1.1M |
| 2025-12-24 | 17.62 | $18.77 | 757234 |
| 2025-12-23 | 18.15 | $18.75 | 2.1M |
| 2025-12-22 | 18.65 | $18.75 | 1.4M |
| 2025-12-19 | 19.20 | $18.79 | 6.1M |
| 2025-12-18 | 19.79 | $19.00 | 2.2M |
| 2025-12-17 | 20.12 | $18.97 | 1.7M |
| 2025-12-16 | 20.46 | $19.14 | 2.9M |
| 2025-12-15 | 20.51 | $19.48 | 1.7M |
| 2025-12-12 | 20.03 | $19.65 | 1.9M |
| 2025-12-11 | 19.67 | $19.73 | 1.6M |
| 2025-12-10 | 19.00 | $19.86 | 2.5M |
| 2025-12-09 | 18.52 | $19.32 | 2.2M |
| 2025-12-08 | 18.27 | $19.37 | 2.7M |
| 2025-12-05 | 18.20 | $19.05 | 2.3M |
| 2025-12-04 | 18.48 | $18.91 | 1.8M |
| 2025-12-03 | 18.95 | $18.82 | 2.5M |
| 2025-12-02 | 19.59 | $18.57 | 2.3M |
| 2025-12-01 | 20.05 | $18.99 | 1.9M |
| 2025-11-28 | 20.39 | $18.83 | 1.2M |
| 2025-11-26 | 20.51 | $19.04 | 3.6M |
| 2025-11-25 | 20.37 | $19.21 | 5.1M |
| 2025-11-24 | 20.23 | $18.31 | 1.6M |
| 2025-11-21 | 21.02 | $18.21 | 1.7M |
| 2025-11-20 | 21.94 | $17.44 | 1.8M |
| 2025-11-19 | 22.73 | $17.46 | 1.4M |
| 2025-11-18 | 22.97 | $17.39 | 1.8M |
| 2025-11-17 | 23.10 | $17.15 | 2.0M |
| 2025-11-14 | 23.30 | $17.62 | 1.6M |
| 2025-11-13 | 23.59 | $17.42 | 1.5M |
| 2025-11-12 | 24.00 | $17.71 | 1.4M |
| 2025-11-11 | 24.62 | $17.50 | 2.6M |
| 2025-11-10 | 25.03 | $17.40 | 2.3M |
| 2025-11-07 | 25.51 | $17.55 | 3.4M |
| 2025-11-06 | 25.88 | $17.50 | 3.6M |
| 2025-11-05 | 26.16 | $17.22 | 3.1M |
| 2025-11-04 | 26.21 | $16.94 | 6.0M |
| 2025-11-03 | 26.02 | $17.28 | 3.7M |
| 2025-10-31 | 26.16 | $17.53 | 3.8M |
| 2025-10-30 | 26.40 | $17.41 | 3.3M |
| 2025-10-29 | 26.61 | $16.73 | 3.7M |
| 2025-10-28 | 26.59 | $17.19 | 6.0M |
| 2025-10-27 | 26.88 | $17.23 | 4.2M |
| 2025-10-24 | 27.38 | $17.66 | 7.9M |
| 2025-10-23 | 28.02 | $18.36 | 2.7M |
| 2025-10-22 | 29.33 | $18.39 | 2.7M |
| 2025-10-21 | 30.60 | $18.59 | 2.9M |
| 2025-10-20 | 31.96 | $18.66 | 4.4M |
| 2025-10-17 | 33.40 | $18.17 | 5.4M |
| 2025-10-16 | 34.72 | $17.22 | 4.7M |
| 2025-10-15 | 36.11 | $18.75 | 3.8M |
| 2025-10-14 | 36.28 | $18.86 | 4.5M |
| 2025-10-13 | 36.59 | $18.22 | 6.2M |
| 2025-10-10 | 37.63 | $17.82 | 4.6M |
| 2025-10-09 | 38.71 | $18.59 | 4.9M |
| 2025-10-08 | 38.65 | $18.65 | 4.0M |
| 2025-10-07 | 38.24 | $18.73 | 4.6M |
| 2025-10-06 | 37.30 | $18.68 | 5.8M |
| 2025-10-03 | 36.30 | $18.23 | 1.8M |
| 2025-10-02 | 35.83 | $18.26 | 1.6M |
| 2025-10-01 | 35.34 | $18.25 | 2.2M |
| 2025-09-30 | 35.00 | $18.15 | 1.6M |
| 2025-09-29 | 34.71 | $18.16 | 1.7M |
| 2025-09-26 | 34.14 | $18.34 | 1.3M |
| 2025-09-25 | 33.42 | $18.20 | 2.0M |
| 2025-09-24 | 32.76 | $17.93 | 1.4M |
| 2025-09-23 | 32.11 | $18.00 | 1.5M |
| 2025-09-22 | 31.03 | $18.06 | 2.4M |
| 2025-09-19 | 30.16 | $18.04 | 7.2M |
| 2025-09-18 | 29.25 | $18.15 | 1.6M |
| 2025-09-17 | 28.30 | $17.55 | 2.2M |
| 2025-09-16 | 27.48 | $17.40 | 2.9M |
| 2025-09-15 | 27.23 | $17.32 | 1.6M |
| 2025-09-12 | 26.57 | $17.39 | 1.8M |
| 2025-09-11 | 25.88 | $17.41 | 2.3M |
| 2025-09-10 | 25.17 | $16.95 | 805000 |
| 2025-09-09 | 24.70 | $17.12 | 1.0M |
| 2025-09-08 | 23.72 | $17.42 | 1.2M |
| 2025-09-05 | 22.70 | $17.30 | 1.4M |
| 2025-09-04 | 21.63 | $17.35 | 1.3M |
| 2025-09-03 | 20.76 | $17.02 | 1.0M |
| 2025-09-02 | 20.00 | $17.13 | 1.5M |
| 2025-08-29 | 19.28 | $17.11 | 2.5M |
| 2025-08-28 | 18.15 | $16.99 | 1.1M |
| 2025-08-27 | 17.06 | $17.11 | 1.8M |
| 2025-08-26 | 15.94 | $16.66 | 1.4M |
| 2025-08-25 | 15.11 | $16.55 | 886602 |
| 2025-08-22 | 14.14 | $16.80 | 1.9M |
| 2025-08-21 | 13.12 | $15.85 | 816629 |
| 2025-08-20 | 13.25 | $15.91 | 858251 |
| 2025-08-19 | 13.36 | $15.91 | 956833 |
| 2025-08-18 | 13.36 | $15.87 | 1.4M |
| 2025-08-15 | 13.54 | $15.77 | 1.5M |
| 2025-08-14 | 13.64 | $16.09 | 1.0M |
| 2025-08-13 | 13.41 | $16.21 | 1.0M |
| 2025-08-12 | 13.18 | $15.88 | 1.8M |
| 2025-08-11 | 13.40 | $15.26 | 700525 |
| 2025-08-08 | 13.52 | $15.24 | 898501 |
| 2025-08-07 | 13.58 | $15.03 | 1.3M |
| 2025-08-06 | 13.54 | $15.14 | 1.2M |
| 2025-08-05 | 13.77 | $15.31 | 1.7M |
| 2025-08-04 | 14.02 | $15.25 | 847546 |
| 2025-08-01 | 14.05 | $15.03 | 1.7M |
| 2025-07-31 | 14.07 | $15.45 | 1.9M |
| 2025-07-30 | 14.77 | $15.68 | 1.5M |
| 2025-07-29 | 15.05 | $15.74 | 1.4M |
| 2025-07-28 | 15.08 | $16.12 | 1.5M |
| 2025-07-25 | 15.29 | $15.96 | 3.4M |
| 2025-07-24 | 15.52 | $15.77 | 2.8M |
| 2025-07-23 | 16.06 | $16.20 | 1.5M |
| 2025-07-22 | 15.90 | $16.19 | 2.0M |
| 2025-07-21 | 15.82 | $16.17 | 2.1M |
| 2025-07-18 | 15.72 | $16.02 | 1.4M |
| 2025-07-17 | 15.89 | $15.97 | 1.3M |
| 2025-07-16 | 16.24 | $15.69 | 1.2M |
| 2025-07-15 | 16.71 | $15.61 | 1.9M |
| 2025-07-14 | 16.79 | $16.19 | 1.0M |
| 2025-07-11 | 16.35 | $15.88 | 881629 |
| 2025-07-10 | 16.04 | $16.15 | 1.1M |
| 2025-07-09 | 15.50 | $16.04 | 864715 |
| 2025-07-08 | 14.99 | $16.00 | 1.2M |
| 2025-07-07 | 14.46 | $15.83 | 1.0M |
| 2025-07-03 | 13.90 | $16.12 | 805807 |
| 2025-07-02 | 13.05 | $15.92 | 1.6M |
| 2025-07-01 | 12.51 | $15.66 | 2.6M |
| 2025-06-30 | 11.93 | $15.27 | 1.9M |
| 2025-06-27 | 12.01 | $15.21 | 3.1M |
| 2025-06-26 | 12.15 | $15.23 | 1.8M |
| 2025-06-25 | 12.42 | $14.84 | 2.0M |
| 2025-06-24 | 12.94 | $14.89 | 2.0M |
| 2025-06-23 | 13.48 | $14.66 | 1.8M |
| 2025-06-20 | 13.45 | $14.32 | 3.9M |
| 2025-06-18 | 13.15 | $14.32 | 1.4M |
| 2025-06-17 | 12.78 | $14.18 | 2.7M |
| 2025-06-16 | 12.45 | $14.56 | 2.1M |
| 2025-06-13 | 12.54 | $14.62 | 1.3M |
| 2025-06-12 | 12.77 | $15.13 | 960448 |
| 2025-06-11 | 13.38 | $15.24 | 1.1M |
| 2025-06-10 | 13.67 | $15.38 | 1.5M |
| 2025-06-09 | 14.10 | $15.12 | 1.2M |
| 2025-06-06 | 14.79 | $14.93 | 1.4M |
| 2025-06-05 | 14.99 | $14.56 | 1.3M |
| 2025-06-04 | 14.76 | $14.63 | 1.9M |
| 2025-06-03 | 14.70 | $14.96 | 1.6M |
| 2025-06-02 | 14.56 | $14.75 | 1.4M |
| 2025-05-30 | 14.51 | $15.00 | 2.1M |
| 2025-05-29 | 14.67 | $15.03 | 1.2M |
| 2025-05-28 | 14.90 | $14.94 | 1.2M |
| 2025-05-27 | 15.24 | $15.07 | 1.1M |
| 2025-05-23 | 15.55 | $14.78 | 728896 |
| 2025-05-22 | 15.53 | $14.88 | 824200 |
| 2025-05-21 | 15.69 | $14.91 | 1.3M |
| 2025-05-20 | 15.98 | $15.57 | 991216 |
| 2025-05-19 | 16.49 | $15.58 | 867117 |
| 2025-05-16 | 17.15 | $15.59 | 1000000 |
| 2025-05-15 | 17.71 | $15.60 | 794400 |
| 2025-05-14 | 18.18 | $15.63 | 1.2M |
| 2025-05-13 | 18.54 | $15.70 | 1.3M |
| 2025-05-12 | 18.93 | $15.66 | 1.8M |
| 2025-05-09 | 19.35 | $15.21 | 1.2M |
| 2025-05-08 | 20.23 | $15.30 | 1.4M |
| 2025-05-07 | 21.15 | $15.04 | 1.2M |
| 2025-05-06 | 21.96 | $15.09 | 1.1M |
| 2025-05-05 | 22.77 | $15.27 | 1.2M |
| 2025-05-02 | 23.77 | $15.33 | 1.4M |
| 2025-05-01 | 24.63 | $14.95 | 1.5M |
| 2025-04-30 | 25.18 | $14.92 | 1.9M |
| 2025-04-29 | 25.62 | $14.97 | 2.5M |
| 2025-04-28 | 26.08 | $14.85 | 2.2M |
| 2025-04-25 | 26.43 | $14.77 | 4.1M |
| 2025-04-24 | 26.80 | $15.79 | 1.2M |
| 2025-04-23 | 27.95 | $15.48 | 953909 |
| 2025-04-22 | 29.16 | $15.11 | 848800 |
| 2025-04-21 | 29.64 | $14.61 | 1.1M |
| 2025-04-17 | 29.47 | $14.73 | 1.1M |
| 2025-04-16 | 29.42 | $14.72 | 933315 |
| 2025-04-15 | 29.25 | $14.71 | 1.0M |
| 2025-04-14 | 29.09 | $14.46 | 1.1M |
| 2025-04-11 | 28.93 | $14.26 | 1.4M |
| 2025-04-10 | 28.08 | $14.27 | 1.5M |
| 2025-04-09 | 27.19 | $15.20 | 2.0M |
| 2025-04-08 | 26.26 | $14.27 | 1.5M |
| 2025-04-07 | 25.38 | $14.54 | 1.9M |
| 2025-04-04 | 24.20 | $14.49 | 2.0M |
| 2025-04-03 | 22.54 | $14.92 | 1.6M |
| 2025-04-02 | 21.35 | $16.50 | 968962 |
| 2025-04-01 | 21.14 | $16.42 | 1.3M |
| 2025-03-31 | 20.92 | $16.40 | 1.1M |
| 2025-03-28 | 20.62 | $16.32 | 985400 |
| 2025-03-27 | 20.51 | $16.75 | 857214 |
| 2025-03-26 | 20.79 | $16.76 | 700200 |
| 2025-03-25 | 21.13 | $16.76 | 827306 |
| 2025-03-24 | 21.57 | $16.94 | 1.1M |
| 2025-03-21 | 21.96 | $16.59 | 6.7M |
| 2025-03-20 | 21.82 | $16.45 | 978200 |
| 2025-03-19 | 21.68 | $16.58 | 1.2M |
| 2025-03-18 | 21.80 | $16.38 | 1.1M |
| 2025-03-17 | 21.49 | $16.41 | 1.7M |
| 2025-03-14 | 21.16 | $16.27 | 1.3M |
| 2025-03-13 | 20.58 | $15.79 | 1.5M |
| 2025-03-12 | 19.37 | $15.68 | 1.5M |
| 2025-03-11 | 18.09 | $15.44 | 1.9M |
| 2025-03-10 | 16.50 | $15.29 | 1.5M |
| 2025-03-07 | 14.83 | $16.22 | 1.3M |
| 2025-03-06 | 13.54 | $16.58 | 1.2M |
| 2025-03-05 | 12.51 | $16.91 | 1.1M |
| 2025-03-04 | 11.64 | $17.05 | 1.1M |
| 2025-03-03 | 10.79 | $17.73 | 979500 |
| 2025-02-28 | 10.62 | $17.89 | 1.1M |
| 2025-02-27 | 10.58 | $17.67 | 772116 |
| 2025-02-26 | 10.21 | $17.61 | 1.1M |
| 2025-02-25 | 9.97 | $17.67 | 981825 |
| 2025-02-24 | 9.82 | $17.51 | 880315 |
| 2025-02-21 | 9.68 | $17.74 | 1.3M |
| 2025-02-20 | 9.69 | $18.29 | 804848 |
| 2025-02-19 | 10.16 | $18.62 | 1.1M |
| 2025-02-18 | 10.20 | $18.79 | 1.1M |
| 2025-02-14 | 10.20 | $18.64 | 914800 |
| 2025-02-13 | 10.31 | $18.47 | 914138 |
| 2025-02-12 | 10.71 | $18.39 | 836500 |
| 2025-02-11 | 11.09 | $18.89 | 774000 |
| 2025-02-10 | 11.19 | $18.74 | 774019 |
| 2025-02-07 | 11.32 | $18.84 | 720800 |
| 2025-02-06 | 11.45 | $19.15 | 597923 |
| 2025-02-05 | 11.08 | $18.97 | 891017 |
| 2025-02-04 | 10.85 | $18.62 | 884500 |
| 2025-02-03 | 10.90 | $18.07 | 871727 |
| 2025-01-31 | 11.33 | $18.36 | 1.1M |
| 2025-01-30 | 11.05 | $18.45 | 1.5M |
| 2025-01-29 | 10.75 | $18.15 | 965803 |
| 2025-01-28 | 10.71 | $18.13 | 815239 |
| 2025-01-27 | 10.63 | $18.33 | 1.6M |
| 2025-01-24 | 10.53 | $17.85 | 1.4M |
| 2025-01-23 | 10.78 | $17.60 | 2.1M |
| 2025-01-22 | 11.27 | $17.54 | 966733 |
| 2025-01-21 | 11.56 | $17.70 | 912707 |
| 2025-01-17 | 12.01 | $17.50 | 944645 |
| 2025-01-16 | 12.28 | $17.49 | 990840 |
| 2025-01-15 | 12.56 | $17.69 | 828100 |
| 2025-01-14 | 12.93 | $17.34 | 766200 |
| 2025-01-13 | 13.19 | $16.69 | 972100 |
| 2025-01-10 | 12.68 | $16.60 | 983500 |
| 2025-01-08 | 12.14 | $17.15 | 600534 |
| 2025-01-07 | 12.12 | $17.10 | 867500 |
| 2025-01-06 | 12.20 | $17.29 | 715231 |
| 2025-01-03 | 12.52 | $17.21 | 686947 |
| 2025-01-02 | 12.23 | $16.95 | 778722 |
| 2024-12-31 | 12.05 | $17.25 | 752700 |
| 2024-12-30 | 12.18 | $17.25 | 611900 |
| 2024-12-27 | 12.15 | $17.24 | 823100 |
| 2024-12-26 | 12.25 | $17.48 | 526008 |
| 2024-12-24 | 12.24 | $17.33 | 239607 |
| 2024-12-23 | 12.01 | $17.22 | 890441 |
| 2024-12-20 | 11.78 | $17.26 | 3.0M |
| 2024-12-19 | 11.52 | $16.79 | 1.1M |
| 2024-12-18 | 11.44 | $16.91 | 1.7M |
| 2024-12-17 | 11.37 | $17.79 | 1.3M |
| 2024-12-16 | 11.61 | $18.49 | 1.5M |
| 2024-12-13 | 11.99 | $17.95 | 909744 |
| 2024-12-12 | 12.27 | $17.99 | 857500 |
| 2024-12-11 | 12.68 | $18.15 | 919600 |
| 2024-12-10 | 13.13 | $17.91 | 588408 |
| 2024-12-09 | 13.42 | $17.90 | 687531 |
| 2024-12-06 | 13.91 | $18.17 | 537109 |
| 2024-12-05 | 14.49 | $18.08 | 853100 |
| 2024-12-04 | 15.24 | $18.19 | 747600 |
| 2024-12-03 | 15.81 | $18.07 | 570800 |
| 2024-12-02 | 16.59 | $18.57 | 771700 |
| 2024-11-29 | 17.40 | $18.64 | 422100 |
| 2024-11-27 | 17.62 | $18.68 | 671815 |
| 2024-11-26 | 17.60 | $18.76 | 699333 |
| 2024-11-25 | 17.56 | $19.03 | 1.2M |
| 2024-11-22 | 17.12 | $18.83 | 1.1M |
| 2024-11-21 | 17.08 | $18.53 | 531746 |
| 2024-11-20 | 17.08 | $18.37 | 716100 |
| 2024-11-19 | 17.43 | $18.38 | 559700 |
| 2024-11-18 | 17.66 | $18.52 | 914942 |
| 2024-11-15 | 17.60 | $18.45 | 608200 |
| 2024-11-14 | 17.54 | $18.56 | 653700 |
| 2024-11-13 | 16.70 | $18.59 | 670358 |
| 2024-11-12 | 15.59 | $18.82 | 1.3M |
| 2024-11-11 | 14.27 | $18.86 | 1.1M |
| 2024-11-08 | 12.94 | $18.28 | 975500 |
| 2024-11-07 | 11.93 | $18.19 | 1.4M |
| 2024-11-06 | 10.88 | $18.79 | 3.6M |
| 2024-11-05 | 9.77 | $16.57 | 804200 |
| 2024-11-04 | 9.89 | $16.34 | 727800 |
| 2024-11-01 | 10.00 | $16.32 | 666500 |
| 2024-10-31 | 10.47 | $16.33 | 710800 |
| 2024-10-30 | 10.97 | $16.63 | 796200 |
| 2024-10-29 | 11.12 | $16.81 | 1.4M |
| 2024-10-28 | 11.70 | $16.70 | 1.3M |
| 2024-10-25 | 12.10 | $15.92 | 1.5M |
| 2024-10-24 | 12.26 | $16.72 | 829547 |
| 2024-10-23 | 12.55 | $16.68 | 529741 |
| 2024-10-22 | 12.97 | $16.60 | 570500 |
| 2024-10-21 | 13.53 | $16.48 | 773006 |
| 2024-10-18 | 14.07 | $17.28 | 1.0M |
| 2024-10-17 | 13.41 | $17.48 | 1.1M |
| 2024-10-16 | 12.72 | $17.24 | 1.3M |
| 2024-10-15 | 12.19 | $16.90 | 1.2M |
| 2024-10-14 | 11.76 | $16.87 | 1.5M |
| 2024-10-11 | 11.62 | $16.75 | 644403 |
| 2024-10-10 | 11.53 | $16.36 | 1.0M |
| 2024-10-09 | 12.10 | $16.22 | 618619 |
| 2024-10-08 | 12.54 | $16.10 | 642123 |
| 2024-10-07 | 13.10 | $16.14 | 554923 |
| 2024-10-04 | 13.75 | $16.19 | 772200 |
| 2024-10-03 | 14.25 | $16.00 | 725435 |
| 2024-10-02 | 14.79 | $15.89 | 712539 |
| 2024-10-01 | 15.33 | $15.83 | 1.1M |
| 2024-09-30 | 16.12 | $16.39 | 669317 |
| 2024-09-27 | 16.72 | $16.11 | 551840 |
| 2024-09-26 | 17.53 | $16.11 | 817900 |
| 2024-09-25 | 18.44 | $15.95 | 761900 |
| 2024-09-24 | 19.36 | $16.24 | 724738 |
| 2024-09-23 | 20.05 | $16.61 | 654300 |
| 2024-09-20 | 20.30 | $16.90 | 3.6M |
| 2024-09-19 | 20.06 | $17.09 | 1.6M |
| 2024-09-18 | 19.81 | $16.74 | 1.3M |
| 2024-09-17 | 19.55 | $16.64 | 987300 |
| 2024-09-16 | 19.45 | $16.64 | 904800 |
| 2024-09-13 | 19.66 | $16.27 | 725007 |
| 2024-09-12 | 20.23 | $15.89 | 879306 |
| 2024-09-11 | 21.24 | $15.82 | 679128 |
| 2024-09-10 | 22.25 | $16.06 | 743800 |
| 2024-09-09 | 23.17 | $16.12 | 1.0M |
| 2024-09-06 | 23.77 | $16.15 | 909717 |
| 2024-09-05 | 24.22 | $16.53 | 950300 |
| 2024-09-04 | 24.35 | $16.65 | 1.0M |
| 2024-09-03 | 24.27 | $16.73 | 1.3M |
| 2024-08-30 | 23.95 | $16.97 | 885400 |
| 2024-08-29 | 23.44 | $16.79 | 1.0M |
| 2024-08-28 | 22.92 | $16.75 | 634400 |
| 2024-08-27 | 22.47 | $16.59 | 928600 |
| 2024-08-26 | 22.11 | $16.73 | 1.3M |
| 2024-08-23 | 21.35 | $16.64 | 1.1M |
| 2024-08-22 | 20.68 | $15.73 | 733840 |
| 2024-08-21 | 20.76 | $15.67 | 847437 |
| 2024-08-20 | 21.00 | $15.51 | 899513 |
| 2024-08-19 | 21.20 | $15.87 | 946900 |
| 2024-08-16 | 21.40 | $15.64 | 680500 |
| 2024-08-15 | 21.79 | $15.34 | 793511 |
| 2024-08-14 | 22.31 | $14.98 | 687038 |
| 2024-08-13 | 23.33 | $15.06 | 979914 |
| 2024-08-12 | 24.39 | $14.79 | 1.0M |
| 2024-08-09 | 25.45 | $14.95 | 813135 |
| 2024-08-08 | 26.72 | $15.06 | 908112 |
| 2024-08-07 | 28.01 | $14.81 | 1.5M |
| 2024-08-06 | 29.37 | $14.99 | 1.6M |
| 2024-08-05 | 30.82 | $14.80 | 2.4M |
| 2024-08-02 | 32.13 | $15.10 | 1.8M |
| 2024-08-01 | 33.18 | $15.66 | 1.5M |
| 2024-07-31 | 33.40 | $16.64 | 2.0M |
| 2024-07-30 | 32.11 | $16.57 | 1.4M |
| 2024-07-29 | 30.84 | $16.56 | 1.7M |
| 2024-07-26 | 29.51 | $16.88 | 3.5M |
| 2024-07-25 | 28.11 | $16.32 | 2.1M |
| 2024-07-24 | 27.03 | $16.10 | 1.8M |
| 2024-07-23 | 25.76 | $16.57 | 1.5M |
| 2024-07-22 | 24.38 | $16.27 | 1.5M |
| 2024-07-19 | 23.13 | $16.23 | 2.0M |
| 2024-07-18 | 21.52 | $16.32 | 2.3M |
| 2024-07-17 | 19.70 | $16.46 | 2.2M |
| 2024-07-16 | 17.84 | $16.14 | 2.4M |
| 2024-07-15 | 16.09 | $15.40 | 1.7M |
| 2024-07-12 | 14.77 | $14.87 | 4.0M |
| 2024-07-11 | 13.50 | $14.90 | 1.8M |
| 2024-07-10 | 12.39 | $14.38 | 1.2M |
| 2024-07-09 | 11.85 | $13.92 | 758900 |
| 2024-07-08 | 11.88 | $13.70 | 571800 |
| 2024-07-05 | 11.75 | $13.69 | 530800 |
| 2024-07-03 | 11.62 | $13.96 | 570619 |
| 2024-07-02 | 10.94 | $14.17 | 599442 |
| 2024-07-01 | 10.28 | $13.81 | 698723 |
| 2024-06-28 | 9.68 | $13.98 | 2.6M |
| 2024-06-27 | 9.11 | $13.52 | 641145 |
| 2024-06-26 | 9.22 | $13.26 | 496700 |
| 2024-06-25 | 9.58 | $13.17 | 649825 |
| 2024-06-24 | 9.76 | $13.34 | 782900 |
| 2024-06-21 | 9.96 | $13.00 | 2.0M |
| 2024-06-20 | 10.38 | $13.09 | 553136 |
| 2024-06-18 | 10.73 | $13.22 | 824711 |
| 2024-06-17 | 10.87 | $13.23 | 925005 |
| 2024-06-14 | 11.42 | $13.11 | 733300 |
| 2024-06-13 | 11.93 | $13.17 | 545800 |
| 2024-06-12 | 12.47 | $13.24 | 960444 |
| 2024-06-11 | 12.92 | $12.87 | 621200 |
| 2024-06-10 | 12.51 | $12.85 | 715713 |
| 2024-06-07 | 12.28 | $13.06 | 572500 |
| 2024-06-06 | 12.38 | $13.27 | 418547 |
| 2024-06-05 | 12.65 | $13.27 | 487462 |
| 2024-06-04 | 12.94 | $13.29 | 616732 |
| 2024-06-03 | 13.56 | $13.59 | 816726 |
| 2024-05-31 | 13.96 | $13.70 | 824744 |
| 2024-05-30 | 14.25 | $13.52 | 529900 |
| 2024-05-29 | 14.82 | $13.27 | 814928 |
| 2024-05-28 | 15.50 | $13.41 | 700000 |
| 2024-05-24 | 16.14 | $13.57 | 333200 |
| 2024-05-23 | 16.69 | $13.58 | 729040 |
| 2024-05-22 | 17.17 | $14.05 | 537600 |
| 2024-05-21 | 16.69 | $14.15 | 515945 |
| 2024-05-20 | 16.10 | $14.08 | 667600 |
| 2024-05-17 | 15.48 | $14.41 | 938241 |
| 2024-05-16 | 14.41 | $14.25 | 685800 |
| 2024-05-15 | 13.61 | $14.10 | 470400 |
| 2024-05-14 | 12.86 | $14.00 | 521827 |
| 2024-05-13 | 12.22 | $13.84 | 713600 |
| 2024-05-10 | 11.67 | $13.82 | 529700 |
| 2024-05-09 | 11.24 | $13.82 | 609900 |
| 2024-05-08 | 10.82 | $13.62 | 561000 |
| 2024-05-07 | 10.62 | $13.55 | 763841 |
| 2024-05-06 | 10.07 | $13.59 | 694816 |
| 2024-05-03 | 9.54 | $13.58 | 681500 |
| 2024-05-02 | 8.99 | $13.41 | 1.1M |
| 2024-05-01 | 8.79 | $12.92 | 802918 |
| 2024-04-30 | 8.91 | $12.56 | 754135 |
| 2024-04-29 | 9.29 | $12.82 | 815323 |
| 2024-04-26 | 9.45 | $13.04 | 946300 |
| 2024-04-25 | 9.27 | $12.94 | 717840 |
| 2024-04-24 | 9.74 | $13.13 | 750900 |
| 2024-04-23 | 10.13 | $13.08 | 726300 |
| 2024-04-22 | 10.45 | $12.95 | 812800 |
| 2024-04-19 | 11.00 | $12.82 | 1.1M |
| 2024-04-18 | 11.18 | $12.43 | 869800 |
| 2024-04-17 | 10.76 | $12.24 | 1.1M |
| 2024-04-16 | 10.32 | $12.39 | 858100 |
| 2024-04-15 | 9.81 | $12.57 | 759802 |
| 2024-04-12 | 9.60 | $12.61 | 571600 |
| 2024-04-11 | 9.11 | $12.68 | 681121 |
| 2024-04-10 | 8.59 | $12.62 | 1.3M |
| 2024-04-09 | 8.10 | $13.35 | 724000 |
| 2024-04-08 | 8.48 | $13.22 | 631000 |
| 2024-04-05 | 8.41 | $13.07 | 881106 |
| 2024-04-04 | 8.39 | $13.12 | 1.1M |
| 2024-04-03 | 8.46 | $13.03 | 1.4M |
| 2024-04-02 | 8.30 | $13.18 | 747504 |
| 2024-04-01 | 8.34 | $13.41 | 686100 |
| 2024-03-28 | 8.68 | $13.78 | 819233 |
| 2024-03-27 | 8.76 | $13.72 | 548300 |
| 2024-03-26 | 8.97 | $13.20 | 626048 |
| 2024-03-25 | 9.42 | $13.43 | 561900 |
| 2024-03-22 | 9.58 | $13.38 | 729800 |
| 2024-03-21 | 9.74 | $13.61 | 979000 |
| 2024-03-20 | 9.92 | $13.33 | 952900 |
| 2024-03-19 | 10.41 | $12.92 | 700445 |
| 2024-03-18 | 10.32 | $12.89 | 1.3M |
| 2024-03-15 | 10.34 | $13.24 | 8.4M |
| 2024-03-14 | 10.32 | $12.77 | 1.5M |
| 2024-03-13 | 10.31 | $13.37 | 952000 |
| 2024-03-12 | 10.62 | $13.38 | 869206 |
| 2024-03-11 | 11.10 | $13.38 | 1.2M |
| 2024-03-08 | 11.59 | $13.25 | 740000 |
| 2024-03-07 | 11.97 | $13.19 | 677100 |
| 2024-03-06 | 12.18 | $13.09 | 1.1M |
| 2024-03-05 | 12.34 | $13.13 | 1.4M |
| 2024-03-04 | 12.43 | $12.71 | 928915 |
| 2024-03-01 | 12.13 | $12.81 | 694900 |
| 2024-02-29 | 11.90 | $12.92 | 692227 |
| 2024-02-28 | 11.89 | $12.86 | 669207 |
| 2024-02-27 | 11.62 | $13.08 | 676410 |
| 2024-02-26 | 11.50 | $13.03 | 1.0M |
| 2024-02-23 | 11.37 | $13.17 | 1.0M |
| 2024-02-22 | 11.52 | $13.29 | 854402 |
| 2024-02-21 | 11.76 | $13.43 | 914024 |
| 2024-02-20 | 12.17 | $13.54 | 719200 |
| 2024-02-16 | 12.71 | $13.73 | 661000 |
| 2024-02-15 | 13.35 | $14.00 | 1.1M |
| 2024-02-14 | 14.01 | $13.47 | 870700 |
| 2024-02-13 | 14.29 | $13.31 | 1.6M |
| 2024-02-12 | 14.59 | $14.27 | 1.4M |
| 2024-02-09 | 15.08 | $13.92 | 717300 |
| 2024-02-08 | 15.53 | $13.65 | 726706 |
| 2024-02-07 | 15.74 | $13.40 | 1.5M |
| 2024-02-06 | 15.59 | $13.43 | 1.0M |
| 2024-02-05 | 15.73 | $13.59 | 886400 |
| 2024-02-02 | 16.08 | $13.90 | 1.2M |
| 2024-02-01 | 16.44 | $13.85 | 1.2M |
| 2024-01-31 | 16.82 | $13.96 | 1.4M |
| 2024-01-30 | 17.37 | $14.77 | 664631 |
| 2024-01-29 | 16.92 | $14.77 | 1.1M |
| 2024-01-26 | 16.57 | $13.92 | 848204 |
| 2024-01-25 | 16.81 | $13.86 | 616343 |
| 2024-01-24 | 17.12 | $13.95 | 534044 |
| 2024-01-23 | 17.14 | $13.97 | 492500 |
| 2024-01-22 | 17.05 | $14.23 | 570700 |
| 2024-01-19 | 17.07 | $13.77 | 647500 |
| 2024-01-18 | 17.68 | $13.45 | 436923 |
| 2024-01-17 | 18.48 | $13.35 | 586200 |
| 2024-01-16 | 19.21 | $13.39 | 638400 |
| 2024-01-12 | 20.14 | $13.87 | 424600 |
| 2024-01-11 | 20.48 | $14.14 | 683500 |
| 2024-01-10 | 21.04 | $14.31 | 675800 |
| 2024-01-09 | 21.21 | $14.34 | 693100 |
| 2024-01-08 | 21.38 | $14.31 | 646800 |
| 2024-01-05 | 21.74 | $14.06 | 731331 |
| 2024-01-04 | 22.35 | $13.92 | 655700 |
| 2024-01-03 | 23.20 | $13.75 | 895300 |
| 2024-01-02 | 24.10 | $14.06 | 784625 |
| 2023-12-29 | 24.66 | $14.20 | 617700 |
| 2023-12-28 | 24.84 | $14.57 | 446400 |
| 2023-12-27 | 24.49 | $14.59 | 448322 |
| 2023-12-26 | 24.00 | $14.69 | 633500 |
| 2023-12-22 | 23.36 | $14.60 | 591945 |
| 2023-12-21 | 22.68 | $14.57 | 713800 |
| 2023-12-20 | 21.97 | $14.50 | 950708 |
| 2023-12-19 | 21.03 | $14.72 | 790300 |
| 2023-12-18 | 20.17 | $14.51 | 846911 |
| 2023-12-15 | 18.79 | $14.49 | 2.3M |
| 2023-12-14 | 17.35 | $14.58 | 1.5M |
| 2023-12-13 | 15.92 | $13.78 | 1.6M |
| 2023-12-12 | 15.00 | $12.76 | 680632 |
| 2023-12-11 | 14.95 | $12.87 | 906934 |
| 2023-12-08 | 14.77 | $12.92 | 1.5M |
| 2023-12-07 | 14.55 | $13.05 | 718029 |
| 2023-12-06 | 14.13 | $12.96 | 540432 |
| 2023-12-05 | 13.69 | $12.86 | 810000 |
| 2023-12-04 | 13.62 | $12.91 | 772759 |
| 2023-12-01 | 13.63 | $12.64 | 860777 |
| 2023-11-30 | 13.90 | $11.96 | 694012 |
| 2023-11-29 | 14.41 | $12.19 | 671700 |
| 2023-11-28 | 15.06 | $12.04 | 561942 |
| 2023-11-27 | 15.50 | $12.08 | 459300 |
| 2023-11-24 | 16.01 | $12.08 | 297104 |
| 2023-11-22 | 16.61 | $12.11 | 438800 |
| 2023-11-21 | 17.38 | $12.25 | 502743 |
| 2023-11-20 | 18.18 | $12.46 | 455600 |
| 2023-11-17 | 19.01 | $12.44 | 660600 |
| 2023-11-16 | 19.71 | $12.47 | 608317 |
| 2023-11-15 | 20.66 | $12.44 | 986200 |
| 2023-11-14 | 21.22 | $12.48 | 1.7M |
| 2023-11-13 | 21.82 | $11.51 | 625014 |
| 2023-11-10 | 22.05 | $11.46 | 636030 |
| 2023-11-09 | 22.20 | $11.41 | 614534 |
| 2023-11-08 | 22.43 | $11.41 | 1.2M |
| 2023-11-07 | 22.76 | $11.66 | 872831 |
| 2023-11-06 | 23.04 | $11.38 | 640000 |
| 2023-11-03 | 23.44 | $11.68 | 1.1M |
| 2023-11-02 | 24.07 | $11.36 | 2.4M |
| 2023-11-01 | 23.99 | $11.00 | 1.3M |
| 2023-10-31 | 23.31 | $11.01 | 1.0M |
| 2023-10-30 | 22.86 | $11.20 | 1.1M |
| 2023-10-27 | 22.61 | $11.22 | 1.0M |
| 2023-10-26 | 22.35 | $11.68 | 875638 |
| 2023-10-25 | 22.63 | $11.52 | 1.3M |
| 2023-10-24 | 22.38 | $11.36 | 791238 |
| 2023-10-23 | 21.93 | $11.38 | 530600 |
| 2023-10-20 | 21.58 | $11.51 | 716627 |
| 2023-10-19 | 21.39 | $11.90 | 583000 |
| 2023-10-18 | 21.59 | $12.07 | 581500 |
| 2023-10-17 | 22.08 | $12.47 | 1.1M |
| 2023-10-16 | 22.59 | $12.02 | 793100 |
| 2023-10-13 | 22.29 | $11.76 | 684700 |
| 2023-10-12 | 21.98 | $12.08 | 494501 |
| 2023-10-11 | 21.90 | $12.33 | 430200 |
| 2023-10-10 | 22.12 | $12.36 | 687400 |
| 2023-10-09 | 22.27 | $12.17 | 541900 |
| 2023-10-06 | 21.95 | $12.15 | 687024 |
| 2023-10-05 | 21.52 | $11.95 | 845246 |
| 2023-10-04 | 20.59 | $11.81 | 693127 |
| 2023-10-03 | 19.62 | $12.01 | 1.3M |
| 2023-10-02 | 18.78 | $12.21 | 818400 |
| 2023-09-29 | 18.11 | $12.54 | 728577 |
| 2023-09-28 | 17.72 | $12.41 | 696300 |
| 2023-09-27 | 17.26 | $12.59 | 837900 |
| 2023-09-26 | 16.66 | $12.45 | 574119 |
| 2023-09-25 | 16.07 | $12.63 | 1.4M |
| 2023-09-22 | 15.45 | $12.44 | 1.3M |
| 2023-09-21 | 14.87 | $12.82 | 1.8M |
| 2023-09-20 | 14.36 | $12.64 | 4.6M |
| 2023-09-19 | 13.30 | $13.43 | 382333 |
| 2023-09-18 | 13.56 | $13.41 | 1.1M |
| 2023-09-15 | 13.83 | $13.71 | 3.5M |
| 2023-09-14 | 14.52 | $13.65 | 948615 |
| 2023-09-13 | 15.19 | $13.30 | 1.0M |
| 2023-09-12 | 15.30 | $13.33 | 638016 |
| 2023-09-11 | 15.57 | $13.13 | 459432 |
| 2023-09-08 | 15.54 | $13.11 | 351400 |
| 2023-09-07 | 15.43 | $13.16 | 631400 |
| 2023-09-06 | 15.38 | $13.36 | 490500 |
| 2023-09-05 | 15.74 | $13.68 | 649918 |
| 2023-09-01 | 16.12 | $13.96 | 584800 |
| 2023-08-31 | 16.70 | $13.46 | 738200 |
| 2023-08-30 | 16.90 | $13.58 | 539600 |
| 2023-08-29 | 17.04 | $13.42 | 415116 |
| 2023-08-28 | 17.11 | $13.39 | 370631 |
| 2023-08-25 | 17.05 | $13.23 | 398000 |
| 2023-08-24 | 16.98 | $13.37 | 513445 |
| 2023-08-23 | 17.15 | $13.45 | 617548 |
| 2023-08-22 | 16.86 | $13.12 | 638025 |
| 2023-08-21 | 16.56 | $13.42 | 586429 |
| 2023-08-18 | 16.40 | $13.50 | 444000 |
| 2023-08-17 | 16.60 | $13.72 | 596400 |
| 2023-08-16 | 17.08 | $13.77 | 463628 |
| 2023-08-15 | 17.85 | $13.96 | 723248 |
| 2023-08-14 | 18.71 | $14.43 | 486934 |
| 2023-08-11 | 18.96 | $14.57 | 545347 |
| 2023-08-10 | 19.09 | $14.45 | 617434 |
| 2023-08-09 | 19.23 | $14.38 | 628500 |
| 2023-08-08 | 19.59 | $14.43 | 545100 |
| 2023-08-07 | 19.96 | $14.58 | 518600 |
| 2023-08-04 | 19.72 | $14.42 | 586237 |
| 2023-08-03 | 19.57 | $14.17 | 461548 |
| 2023-08-02 | 19.72 | $14.19 | 583837 |
| 2023-08-01 | 19.97 | $14.22 | 587000 |
| 2023-07-31 | 20.24 | $14.12 | 674511 |
| 2023-07-28 | 20.13 | $14.56 | 1.0M |
| 2023-07-27 | 20.01 | $14.11 | 656141 |
| 2023-07-26 | 19.45 | $14.38 | 800800 |
| 2023-07-25 | 18.55 | $14.08 | 1.4M |
| 2023-07-24 | 17.82 | $13.97 | 716100 |
| 2023-07-21 | 17.32 | $13.64 | 607346 |
| 2023-07-20 | 16.73 | $13.94 | 852900 |
| 2023-07-19 | 16.16 | $13.95 | 930122 |
| 2023-07-18 | 15.57 | $13.64 | 784900 |
| 2023-07-17 | 15.20 | $13.35 | 632440 |
| 2023-07-14 | 15.14 | $12.99 | 912271 |
| 2023-07-13 | 15.51 | $13.03 | 605700 |
| 2023-07-12 | 15.74 | $12.86 | 607718 |
| 2023-07-11 | 16.04 | $12.62 | 528445 |
| 2023-07-10 | 16.80 | $12.48 | 509600 |
| 2023-07-07 | 17.61 | $12.35 | 514440 |
| 2023-07-06 | 18.35 | $11.96 | 547505 |
| 2023-07-05 | 18.52 | $12.13 | 469043 |
| 2023-07-03 | 19.07 | $12.38 | 342600 |
| 2023-06-30 | 19.93 | $12.27 | 687296 |
| 2023-06-29 | 20.71 | $12.31 | 638925 |
| 2023-06-28 | 21.47 | $12.08 | 621800 |
| 2023-06-27 | 21.90 | $12.02 | 692200 |
| 2023-06-26 | 22.23 | $11.72 | 562921 |
| 2023-06-23 | 22.53 | $11.58 | 2.0M |
| 2023-06-22 | 22.79 | $12.01 | 694000 |
| 2023-06-21 | 23.37 | $12.31 | 767617 |
| 2023-06-20 | 24.51 | $12.68 | 625012 |
| 2023-06-16 | 25.33 | $12.84 | 1.4M |
| 2023-06-15 | 26.09 | $13.05 | 610000 |
| 2023-06-14 | 26.79 | $12.83 | 726200 |
| 2023-06-13 | 27.52 | $13.12 | 731834 |
| 2023-06-12 | 28.34 | $12.70 | 656128 |
| 2023-06-09 | 29.26 | $12.79 | 600000 |
| 2023-06-08 | 29.94 | $13.24 | 795400 |
| 2023-06-07 | 30.66 | $12.97 | 910619 |
| 2023-06-06 | 31.70 | $12.42 | 1.3M |
| 2023-06-05 | 33.04 | $11.72 | 597100 |
| 2023-06-02 | 34.42 | $12.14 | 847018 |
| 2023-06-01 | 35.86 | $11.28 | 1.0M |
| 2023-05-31 | 36.45 | $10.85 | 1.4M |
| 2023-05-30 | 36.57 | $11.15 | 650000 |
| 2023-05-26 | 36.82 | $11.31 | 750833 |
| 2023-05-25 | 37.27 | $11.32 | 719500 |
| 2023-05-24 | 37.74 | $11.40 | 645800 |
| 2023-05-23 | 38.63 | $11.83 | 816100 |
| 2023-05-22 | 39.87 | $11.76 | 812847 |
| 2023-05-19 | 40.85 | $11.65 | 642134 |
| 2023-05-18 | 41.89 | $12.08 | 635318 |
| 2023-05-17 | 43.33 | $12.18 | 993546 |
| 2023-05-16 | 44.84 | $11.29 | 753400 |
| 2023-05-15 | 45.59 | $11.50 | 680400 |
| 2023-05-12 | 46.37 | $11.16 | 1.3M |
| 2023-05-11 | 46.67 | $11.19 | 1.0M |
| 2023-05-10 | 46.94 | $11.23 | 854800 |
| 2023-05-09 | 47.22 | $11.00 | 677200 |
| 2023-05-08 | 47.23 | $10.82 | 729005 |
| 2023-05-05 | 47.29 | $10.90 | 2.1M |
| 2023-05-04 | 47.27 | $10.60 | 2.4M |
| 2023-05-03 | 46.79 | $10.57 | 2.3M |
| 2023-05-02 | 46.55 | $10.48 | 2.1M |
| 2023-05-01 | 46.30 | $11.39 | 1.1M |
| 2023-04-28 | 46.71 | $11.65 | 1.6M |
| 2023-04-27 | 47.43 | $11.30 | 1.7M |
| 2023-04-26 | 47.08 | $11.03 | 1.5M |
| 2023-04-25 | 46.59 | $11.15 | 1.5M |
| 2023-04-24 | 46.15 | $11.57 | 610443 |
| 2023-04-21 | 45.94 | $11.69 | 530328 |
| 2023-04-20 | 45.62 | $11.64 | 488113 |
| 2023-04-19 | 45.37 | $11.81 | 531400 |
| 2023-04-18 | 45.10 | $11.40 | 677500 |
| 2023-04-17 | 44.72 | $11.86 | 1.0M |
| 2023-04-14 | 44.37 | $11.61 | 878200 |
| 2023-04-13 | 44.08 | $12.25 | 534840 |
| 2023-04-12 | 44.10 | $12.14 | 630611 |
| 2023-04-11 | 44.12 | $12.33 | 735032 |
| 2023-04-10 | 44.36 | $12.65 | 1.1M |
| 2023-04-06 | 44.70 | $12.50 | 899622 |
| 2023-04-05 | 44.88 | $12.50 | 678740 |
| 2023-04-04 | 45.03 | $12.65 | 1.1M |
| 2023-04-03 | 45.23 | $12.66 | 978500 |
| 2023-03-31 | 45.57 | $12.62 | 1.2M |
| 2023-03-30 | 45.79 | $12.29 | 840608 |
| 2023-03-29 | 45.76 | $12.32 | 802300 |
| 2023-03-28 | 45.54 | $12.22 | 972410 |
| 2023-03-27 | 45.31 | $12.09 | 1.2M |
| 2023-03-24 | 45.14 | $12.09 | 1.3M |
| 2023-03-23 | 44.58 | $11.92 | 1.2M |
| 2023-03-22 | 44.09 | $12.26 | 1.2M |
| 2023-03-21 | 43.73 | $12.76 | 1.9M |
| 2023-03-20 | 43.45 | $12.20 | 1.9M |
| 2023-03-17 | 42.89 | $12.14 | 2.6M |
| 2023-03-16 | 42.33 | $13.11 | 2.6M |
| 2023-03-15 | 41.74 | $12.40 | 5.2M |
| 2023-03-14 | 40.29 | $12.40 | 3.9M |
| 2023-03-13 | 38.94 | $11.45 | 6.2M |
| 2023-03-10 | 37.18 | $13.81 | 2.8M |
| 2023-03-09 | 36.09 | $14.26 | 1.5M |
| 2023-03-08 | 35.33 | $15.32 | 882708 |
| 2023-03-07 | 35.35 | $15.46 | 742300 |
| 2023-03-06 | 35.57 | $15.99 | 942034 |
| 2023-03-03 | 36.26 | $15.88 | 778045 |
| 2023-03-02 | 36.78 | $15.49 | 804600 |
| 2023-03-01 | 36.45 | $15.63 | 1.1M |
| 2023-02-28 | 36.28 | $15.68 | 986031 |
| 2023-02-27 | 36.27 | $15.85 | 663219 |
| 2023-02-24 | 36.34 | $15.83 | 423144 |
| 2023-02-23 | 36.16 | $15.92 | 611400 |
| 2023-02-22 | 36.04 | $15.90 | 687743 |
| 2023-02-21 | 35.91 | $15.80 | 818241 |
| 2023-02-17 | 35.40 | $15.72 | 686852 |
| 2023-02-16 | 34.90 | $15.79 | 451842 |
| 2023-02-15 | 34.44 | $15.92 | 532600 |
| 2023-02-14 | 33.95 | $15.85 | 418707 |
| 2023-02-13 | 33.51 | $15.95 | 426230 |
| 2023-02-10 | 33.08 | $15.88 | 517500 |
| 2023-02-09 | 32.48 | $15.86 | 484700 |
| 2023-02-08 | 31.90 | $15.98 | 876906 |
| 2023-02-07 | 31.22 | $15.95 | 635800 |
| 2023-02-06 | 30.54 | $16.14 | 652900 |
| 2023-02-03 | 29.90 | $16.12 | 688000 |
| 2023-02-02 | 28.96 | $16.00 | 1.2M |
| 2023-02-01 | 27.77 | $15.85 | 986900 |
| 2023-01-31 | 26.51 | $16.17 | 2.0M |
| 2023-01-30 | 25.19 | $15.65 | 1.4M |
| 2023-01-27 | 23.99 | $16.01 | 3.5M |
| 2023-01-26 | 22.72 | $17.59 | 422700 |
| 2023-01-25 | 23.11 | $17.52 | 533900 |
| 2023-01-24 | 23.58 | $17.71 | 388004 |
| 2023-01-23 | 24.21 | $17.74 | 599700 |
| 2023-01-20 | 24.89 | $17.66 | 864600 |
| 2023-01-19 | 25.25 | $17.20 | 568437 |
| 2023-01-18 | 24.93 | $17.32 | 610800 |
| 2023-01-17 | 24.78 | $17.66 | 251600 |
| 2023-01-13 | 25.10 | $17.91 | 487422 |
| 2023-01-12 | 25.45 | $17.94 | 483903 |
| 2023-01-11 | 26.20 | $17.73 | 578014 |
| 2023-01-10 | 26.57 | $17.60 | 497400 |
| 2023-01-09 | 26.89 | $17.60 | 518222 |
| 2023-01-06 | 27.36 | $17.93 | 617100 |
| 2023-01-05 | 27.85 | $17.58 | 693401 |
| 2023-01-04 | 27.58 | $17.39 | 800516 |
| 2023-01-03 | 26.90 | $17.19 | 779200 |
| 2022-12-30 | 26.10 | $17.25 | 386517 |
| 2022-12-29 | 25.58 | $17.31 | 497100 |
| 2022-12-28 | 24.95 | $16.97 | 752000 |
| 2022-12-27 | 23.81 | $16.85 | 404900 |
| 2022-12-23 | 22.78 | $17.08 | 405206 |
| 2022-12-22 | 21.81 | $17.03 | 471300 |
| 2022-12-21 | 20.78 | $17.28 | 508849 |
| 2022-12-20 | 19.97 | $17.11 | 497623 |
| 2022-12-19 | 19.07 | $17.15 | 689721 |
| 2022-12-16 | 18.02 | $17.20 | 1.5M |
| 2022-12-15 | 17.04 | $17.43 | 526948 |
| 2022-12-14 | 16.22 | $17.84 | 697800 |
| 2022-12-13 | 15.79 | $18.30 | 828700 |
| 2022-12-12 | 15.81 | $18.24 | 528500 |
| 2022-12-09 | 15.47 | $18.48 | 313400 |
| 2022-12-08 | 15.34 | $18.53 | 453123 |
| 2022-12-07 | 15.30 | $18.55 | 603745 |
| 2022-12-06 | 15.27 | $18.75 | 629517 |
| 2022-12-05 | 15.43 | $18.92 | 667804 |
| 2022-12-02 | 15.72 | $19.49 | 369216 |
| 2022-12-01 | 16.52 | $19.36 | 463300 |
| 2022-11-30 | 17.36 | $19.61 | 877333 |
| 2022-11-29 | 18.25 | $19.12 | 353500 |
| 2022-11-28 | 18.69 | $19.06 | 326600 |
| 2022-11-25 | 19.15 | $19.28 | 168600 |
| 2022-11-23 | 19.81 | $19.10 | 374143 |
| 2022-11-22 | 20.26 | $19.08 | 327600 |
| 2022-11-21 | 20.57 | $19.01 | 336900 |
| 2022-11-18 | 20.86 | $18.86 | 502242 |
| 2022-11-17 | 21.17 | $18.84 | 464440 |
| 2022-11-16 | 21.08 | $19.00 | 732020 |
| 2022-11-15 | 21.13 | $19.06 | 784821 |
| 2022-11-14 | 21.07 | $18.73 | 667330 |
| 2022-11-11 | 20.90 | $18.83 | 645900 |
| 2022-11-10 | 20.77 | $19.35 | 837300 |
| 2022-11-09 | 20.76 | $18.69 | 619100 |
| 2022-11-08 | 20.11 | $18.79 | 739610 |
| 2022-11-07 | 19.44 | $18.91 | 584842 |
| 2022-11-04 | 18.91 | $19.15 | 798900 |
| 2022-11-03 | 18.40 | $18.87 | 925914 |
| 2022-11-02 | 17.48 | $18.53 | 1.2M |
| 2022-11-01 | 16.64 | $18.89 | 1.3M |
| 2022-10-31 | 16.01 | $19.17 | 1.2M |
| 2022-10-28 | 15.40 | $19.36 | 2.2M |
| 2022-10-27 | 14.75 | $21.00 | 725900 |
| 2022-10-26 | 14.38 | $21.13 | 788000 |
| 2022-10-25 | 14.10 | $20.95 | 488233 |
| 2022-10-24 | 14.15 | $20.85 | 574436 |
| 2022-10-21 | 14.02 | $20.74 | 553600 |
| 2022-10-20 | 14.16 | $20.46 | 658906 |
| 2022-10-19 | 14.31 | $21.05 | 699335 |
| 2022-10-18 | 13.90 | $21.16 | 661079 |
| 2022-10-17 | 13.03 | $21.15 | 612796 |
| 2022-10-14 | 12.37 | $20.76 | 513203 |
| 2022-10-13 | 11.68 | $21.03 | 680106 |
| 2022-10-12 | 11.20 | $20.19 | 481900 |
| 2022-10-11 | 11.56 | $20.11 | 596122 |
| 2022-10-10 | 12.07 | $20.12 | 490700 |
| 2022-10-07 | 12.59 | $20.13 | 712600 |
| 2022-10-06 | 13.13 | $20.58 | 473400 |
| 2022-10-05 | 12.95 | $20.62 | 521405 |
| 2022-10-04 | 12.87 | $20.68 | 1.1M |
| 2022-10-03 | 12.79 | $19.99 | 1.1M |
| 2022-09-30 | 13.34 | $19.64 | 892238 |
| 2022-09-29 | 13.92 | $20.12 | 1.2M |
| 2022-09-28 | 14.64 | $20.08 | 784500 |
| 2022-09-27 | 15.39 | $19.97 | 643610 |
| 2022-09-26 | 16.01 | $20.12 | 566600 |
| 2022-09-23 | 16.39 | $20.38 | 720009 |
| 2022-09-22 | 16.86 | $20.62 | 479719 |
| 2022-09-21 | 16.82 | $20.72 | 635700 |
| 2022-09-20 | 16.34 | $21.07 | 996845 |
| 2022-09-19 | 15.72 | $21.18 | 852400 |
| 2022-09-16 | 15.13 | $20.60 | 2.6M |
| 2022-09-15 | 15.06 | $20.32 | 648925 |
| 2022-09-14 | 15.27 | $20.02 | 647344 |
| 2022-09-13 | 15.94 | $19.98 | 860617 |
| 2022-09-12 | 16.48 | $20.34 | 485500 |
| 2022-09-09 | 16.55 | $20.32 | 546209 |
| 2022-09-08 | 16.80 | $19.89 | 494000 |
| 2022-09-07 | 17.50 | $19.71 | 585633 |
| 2022-09-06 | 18.26 | $19.20 | 500800 |
| 2022-09-02 | 18.54 | $19.27 | 403200 |
| 2022-09-01 | 18.87 | $19.38 | 521931 |
| 2022-08-31 | 18.81 | $19.40 | 502400 |
| 2022-08-30 | 19.00 | $19.51 | 424900 |
| 2022-08-29 | 19.24 | $19.60 | 449000 |
| 2022-08-26 | 19.67 | $20.08 | 535700 |
| 2022-08-25 | 20.62 | $20.38 | 367023 |
| 2022-08-24 | 21.24 | $20.31 | 376200 |
| 2022-08-23 | 22.05 | $20.36 | 476800 |
| 2022-08-22 | 22.57 | $20.76 | 439739 |
| 2022-08-19 | 22.36 | $21.07 | 562539 |
| 2022-08-18 | 21.40 | $21.36 | 432900 |
| 2022-08-17 | 20.21 | $21.11 | 373501 |
| 2022-08-16 | 19.22 | $21.20 | 527915 |
| 2022-08-15 | 18.18 | $21.01 | 419000 |
| 2022-08-12 | 17.38 | $20.94 | 540900 |
| 2022-08-11 | 16.60 | $20.68 | 385204 |
| 2022-08-10 | 16.05 | $20.62 | 500300 |
| 2022-08-09 | 15.48 | $20.51 | 499319 |
| 2022-08-08 | 15.19 | $20.41 | 489424 |
| 2022-08-05 | 14.88 | $20.37 | 311200 |
| 2022-08-04 | 14.70 | $20.27 | 415300 |
| 2022-08-03 | 14.22 | $20.46 | 508816 |
| 2022-08-02 | 13.72 | $20.09 | 413219 |
| 2022-08-01 | 13.39 | $20.35 | 520000 |
| 2022-07-29 | 12.79 | $20.40 | 898537 |
| 2022-07-28 | 12.22 | $19.95 | 469126 |
| 2022-07-27 | 12.24 | $19.92 | 692200 |
| 2022-07-26 | 12.40 | $19.74 | 567017 |
| 2022-07-25 | 12.27 | $19.66 | 396729 |
| 2022-07-22 | 12.23 | $19.37 | 379400 |
| 2022-07-21 | 12.50 | $19.48 | 435034 |
| 2022-07-20 | 12.72 | $19.43 | 635900 |
| 2022-07-19 | 13.00 | $19.17 | 597200 |
| 2022-07-18 | 13.48 | $18.78 | 533500 |
| 2022-07-15 | 14.09 | $19.01 | 636049 |
| 2022-07-14 | 14.73 | $18.46 | 513607 |
| 2022-07-13 | 14.65 | $18.84 | 570339 |
| 2022-07-12 | 15.07 | $19.03 | 443620 |
| 2022-07-11 | 15.85 | $19.12 | 508400 |
| 2022-07-08 | 16.57 | $19.19 | 471512 |
| 2022-07-07 | 17.43 | $19.21 | 449335 |
| 2022-07-06 | 18.25 | $19.14 | 614011 |
| 2022-07-05 | 19.08 | $19.31 | 986748 |
| 2022-07-01 | 19.95 | $18.99 | 1.5M |
| 2022-06-30 | 20.51 | $18.46 | 470542 |
| 2022-06-29 | 20.40 | $18.54 | 429000 |
| 2022-06-28 | 20.59 | $18.74 | 503313 |
| 2022-06-27 | 21.10 | $19.00 | 601629 |
| 2022-06-24 | 21.93 | $19.12 | 2.9M |
| 2022-06-23 | 22.69 | $18.53 | 923334 |
| 2022-06-22 | 22.67 | $18.66 | 819700 |
| 2022-06-21 | 22.76 | $18.54 | 1.4M |
| 2022-06-17 | 22.89 | $18.26 | 1.4M |
| 2022-06-16 | 22.79 | $18.17 | 1.1M |
| 2022-06-15 | 22.45 | $18.56 | 1.0M |
| 2022-06-14 | 22.51 | $18.69 | 706400 |
| 2022-06-13 | 22.25 | $18.54 | 917900 |
| 2022-06-10 | 21.98 | $18.74 | 783400 |
| 2022-06-09 | 21.81 | $18.87 | 592100 |
| 2022-06-08 | 22.01 | $19.31 | 750500 |
| 2022-06-07 | 22.40 | $19.71 | 776800 |
| 2022-06-06 | 23.20 | $19.46 | 796112 |
| 2022-06-03 | 23.76 | $19.35 | 507943 |
| 2022-06-02 | 24.15 | $19.40 | 508700 |
| 2022-06-01 | 24.51 | $19.20 | 580436 |
| 2022-05-31 | 24.89 | $19.47 | 791215 |
| 2022-05-27 | 25.77 | $19.51 | 706400 |
| 2022-05-26 | 26.57 | $19.21 | 730114 |
| 2022-05-25 | 27.06 | $19.03 | 642400 |
| 2022-05-24 | 27.37 | $18.74 | 745104 |
| 2022-05-23 | 27.09 | $18.66 | 1.0M |
| 2022-05-20 | 27.00 | $18.76 | 737407 |
| 2022-05-19 | 26.38 | $18.57 | 902203 |
| 2022-05-18 | 25.80 | $18.56 | 640100 |
| 2022-05-17 | 25.22 | $19.17 | 611400 |
| 2022-05-16 | 24.83 | $18.52 | 527600 |
| 2022-05-13 | 24.31 | $18.93 | 816000 |
| 2022-05-12 | 24.07 | $18.94 | 715522 |
| 2022-05-11 | 23.49 | $18.73 | 635425 |
| 2022-05-10 | 23.02 | $18.98 | 652122 |
| 2022-05-09 | 22.52 | $18.95 | 721343 |
| 2022-05-06 | 21.82 | $19.01 | 780807 |
| 2022-05-05 | 21.19 | $19.35 | 856900 |
| 2022-05-04 | 20.79 | $19.69 | 693500 |
| 2022-05-03 | 20.36 | $19.16 | 599500 |
| 2022-05-02 | 19.10 | $18.80 | 746829 |
| 2022-04-29 | 17.76 | $19.16 | 1.2M |
| 2022-04-28 | 16.72 | $19.71 | 736109 |
| 2022-04-27 | 15.88 | $19.56 | 829500 |
| 2022-04-26 | 15.07 | $19.59 | 756200 |
| 2022-04-25 | 14.27 | $20.24 | 726600 |
| 2022-04-22 | 13.61 | $20.65 | 591200 |
| 2022-04-21 | 13.74 | $20.90 | 507700 |
| 2022-04-20 | 14.02 | $21.07 | 377707 |
| 2022-04-19 | 14.61 | $20.98 | 630828 |
| 2022-04-18 | 14.81 | $20.55 | 397745 |
| 2022-04-14 | 14.27 | $20.31 | 610100 |
| 2022-04-13 | 13.45 | $20.37 | 392016 |
| 2022-04-12 | 12.49 | $20.22 | 447800 |
| 2022-04-11 | 11.62 | $20.21 | 516806 |
| 2022-04-08 | 10.77 | $20.16 | 451521 |
| 2022-04-07 | 9.75 | $20.14 | 753100 |
| 2022-04-06 | 8.67 | $20.38 | 1.2M |
| 2022-04-05 | 7.60 | $20.55 | 709701 |
| 2022-04-04 | 6.89 | $21.05 | 1.0M |
| 2022-04-01 | 6.64 | $21.56 | 526700 |
| 2022-03-31 | 6.89 | $21.54 | 710337 |
| 2022-03-30 | 7.25 | $21.88 | 852331 |
| 2022-03-29 | 7.33 | $22.20 | 755800 |
| 2022-03-28 | 7.17 | $21.79 | 492145 |
| 2022-03-25 | 7.46 | $21.75 | 564500 |
| 2022-03-24 | 7.75 | $21.45 | 310200 |
| 2022-03-23 | 7.77 | $21.22 | 755400 |
| 2022-03-22 | 7.89 | $21.51 | 1.0M |
| 2022-03-21 | 8.23 | $21.54 | 661235 |
| 2022-03-18 | 8.54 | $21.64 | 1.7M |
| 2022-03-17 | 8.75 | $22.02 | 558100 |
| 2022-03-16 | 8.92 | $21.91 | 893400 |
| 2022-03-15 | 9.33 | $21.68 | 815809 |
| 2022-03-14 | 9.62 | $21.28 | 683300 |
| 2022-03-11 | 9.93 | $21.60 | 1.1M |
| 2022-03-10 | 9.97 | $21.49 | 631522 |
| 2022-03-09 | 10.39 | $21.29 | 778623 |
| 2022-03-08 | 10.83 | $20.86 | 831700 |
| 2022-03-07 | 11.03 | $20.64 | 795042 |
| 2022-03-04 | 11.23 | $21.18 | 882939 |
| 2022-03-03 | 11.73 | $21.46 | 495322 |
| 2022-03-02 | 11.90 | $21.55 | 645509 |
| 2022-03-01 | 12.09 | $21.08 | 1.1M |
| 2022-02-28 | 12.29 | $21.86 | 825400 |
| 2022-02-25 | 12.07 | $21.87 | 2.3M |
| 2022-02-24 | 11.84 | $20.83 | 1.6M |
| 2022-02-23 | 12.08 | $21.05 | 892200 |
| 2022-02-22 | 12.03 | $21.52 | 615339 |
| 2022-02-18 | 11.50 | $21.57 | 580500 |
| 2022-02-17 | 11.08 | $21.28 | 466725 |
| 2022-02-16 | 10.74 | $21.62 | 715500 |
| 2022-02-15 | 10.37 | $21.24 | 779647 |
| 2022-02-14 | 10.28 | $20.96 | 599805 |
| 2022-02-11 | 10.43 | $21.03 | 598032 |
| 2022-02-10 | 10.64 | $20.93 | 532900 |
| 2022-02-09 | 10.75 | $21.00 | 501600 |
| 2022-02-08 | 10.68 | $21.30 | 1.0M |
| 2022-02-07 | 10.71 | $20.95 | 576700 |
| 2022-02-04 | 11.13 | $20.98 | 672600 |
| 2022-02-03 | 11.58 | $20.70 | 495500 |
| 2022-02-02 | 12.02 | $20.89 | 635508 |
| 2022-02-01 | 12.47 | $21.11 | 883500 |
| 2022-01-31 | 12.54 | $21.29 | 871300 |
| 2022-01-28 | 12.67 | $20.65 | 1.2M |
| 2022-01-27 | 13.19 | $20.29 | 947500 |
| 2022-01-26 | 13.72 | $20.58 | 745643 |
| 2022-01-25 | 14.23 | $21.05 | 803600 |
| 2022-01-24 | 14.66 | $20.90 | 897000 |
| 2022-01-21 | 15.43 | $20.67 | 814428 |
| 2022-01-20 | 16.17 | $20.59 | 543100 |
| 2022-01-19 | 16.71 | $20.98 | 560640 |
| 2022-01-18 | 16.82 | $21.52 | 799500 |
| 2022-01-14 | 16.10 | $22.04 | 732700 |
| 2022-01-13 | 15.15 | $21.87 | 670816 |
| 2022-01-12 | 14.30 | $21.62 | 660740 |
| 2022-01-11 | 13.58 | $21.65 | 464325 |
| 2022-01-10 | 13.00 | $21.60 | 638612 |
| 2022-01-07 | 12.40 | $21.62 | 751532 |
| 2022-01-06 | 11.57 | $21.64 | 1.2M |
| 2022-01-05 | 10.89 | $20.87 | 667534 |
| 2022-01-04 | 10.38 | $21.03 | 820539 |
| 2022-01-03 | 10.11 | $20.68 | 740000 |
| 2021-12-31 | 10.20 | $20.17 | 365117 |
| 2021-12-30 | 10.59 | $20.18 | 368049 |
| 2021-12-29 | 11.15 | $20.55 | 402800 |
| 2021-12-28 | 11.44 | $20.52 | 533018 |
| 2021-12-27 | 11.72 | $20.46 | 566091 |
| 2021-12-23 | 12.20 | $20.16 | 438300 |
| 2021-12-22 | 12.71 | $20.33 | 525300 |
| 2021-12-21 | 13.21 | $20.18 | 670300 |
| 2021-12-20 | 13.78 | $20.04 | 735800 |
| 2021-12-17 | 13.99 | $20.16 | 1.3M |
| 2021-12-16 | 14.47 | $20.63 | 788200 |
| 2021-12-15 | 14.83 | $20.64 | 818900 |
| 2021-12-14 | 15.53 | $20.67 | 952700 |
| 2021-12-13 | 15.86 | $20.47 | 719200 |
| 2021-12-10 | 16.37 | $20.76 | 502500 |
| 2021-12-09 | 16.87 | $20.50 | 571700 |
| 2021-12-08 | 17.30 | $20.69 | 552400 |
| 2021-12-07 | 17.74 | $20.54 | 597800 |
| 2021-12-06 | 18.21 | $20.36 | 508200 |
| 2021-12-03 | 19.16 | $19.73 | 404907 |
| 2021-12-02 | 20.04 | $19.97 | 495433 |
| 2021-12-01 | 20.79 | $19.60 | 740532 |
| 2021-11-30 | 21.58 | $20.13 | 1.1M |
| 2021-11-29 | 22.05 | $20.40 | 786908 |
| 2021-11-26 | 22.95 | $20.05 | 592000 |
| 2021-11-24 | 23.41 | $20.88 | 285745 |
| 2021-11-23 | 24.37 | $21.29 | 506200 |
| 2021-11-22 | 24.92 | $21.25 | 848426 |
| 2021-11-19 | 25.44 | $21.21 | 429828 |
| 2021-11-18 | 26.37 | $21.26 | 558400 |
| 2021-11-17 | 27.11 | $21.20 | 595820 |
| 2021-11-16 | 28.07 | $21.21 | 527407 |
| 2021-11-15 | 29.09 | $20.82 | 784900 |
| 2021-11-12 | 30.29 | $20.60 | 574838 |
| 2021-11-11 | 31.72 | $20.96 | 330503 |
| 2021-11-10 | 32.69 | $20.98 | 476700 |
| 2021-11-09 | 33.70 | $21.15 | 460900 |
| 2021-11-08 | 34.25 | $21.72 | 529812 |
| 2021-11-05 | 34.20 | $21.79 | 769300 |
| 2021-11-04 | 34.15 | $21.45 | 601844 |
| 2021-11-03 | 34.45 | $21.60 | 875100 |
| 2021-11-02 | 34.65 | $21.16 | 739113 |
| 2021-11-01 | 35.20 | $21.05 | 856200 |
| 2021-10-29 | 35.86 | $20.77 | 738800 |
| 2021-10-28 | 36.55 | $20.63 | 773021 |
| 2021-10-27 | 37.79 | $20.24 | 564406 |
| 2021-10-26 | 39.10 | $20.91 | 636800 |
| 2021-10-25 | 39.60 | $21.16 | 530100 |
| 2021-10-22 | 40.01 | $21.16 | 771931 |
| 2021-10-21 | 40.24 | $21.13 | 1.0M |
| 2021-10-20 | 40.48 | $20.95 | 640605 |
| 2021-10-19 | 40.99 | $20.21 | 746300 |
| 2021-10-18 | 41.86 | $20.39 | 908300 |
| 2021-10-15 | 42.37 | $21.05 | 870600 |
| 2021-10-14 | 42.13 | $21.28 | 540040 |
| 2021-10-13 | 42.09 | $20.77 | 406600 |
| 2021-10-12 | 42.26 | $20.78 | 386100 |
| 2021-10-11 | 42.11 | $20.96 | 487700 |
| 2021-10-08 | 41.61 | $21.38 | 482637 |
| 2021-10-07 | 41.15 | $21.25 | 468636 |
| 2021-10-06 | 40.42 | $21.14 | 375523 |
| 2021-10-05 | 39.77 | $21.15 | 393750 |
| 2021-10-04 | 39.08 | $20.90 | 558900 |
| 2021-10-01 | 38.52 | $20.70 | 737730 |
| 2021-09-30 | 37.98 | $20.30 | 354927 |
| 2021-09-29 | 37.53 | $20.47 | 414200 |
| 2021-09-28 | 37.13 | $20.04 | 466411 |
| 2021-09-27 | 36.84 | $20.09 | 450740 |
| 2021-09-24 | 36.61 | $19.48 | 299800 |
| 2021-09-23 | 36.70 | $19.39 | 453000 |
| 2021-09-22 | 36.80 | $19.11 | 504027 |
| 2021-09-21 | 37.22 | $18.75 | 558943 |
| 2021-09-20 | 37.84 | $18.80 | 777701 |
| 2021-09-17 | 38.59 | $19.01 | 3.7M |
| 2021-09-16 | 39.08 | $18.80 | 384508 |
| 2021-09-15 | 39.72 | $18.81 | 506941 |
| 2021-09-14 | 40.51 | $18.53 | 523444 |
| 2021-09-13 | 41.41 | $18.63 | 482600 |
| 2021-09-10 | 42.44 | $18.28 | 402336 |
| 2021-09-09 | 43.44 | $18.68 | 455100 |
| 2021-09-08 | 44.21 | $18.58 | 331335 |
| 2021-09-07 | 45.04 | $18.85 | 687600 |
| 2021-09-03 | 45.78 | $18.94 | 458900 |
| 2021-09-02 | 46.21 | $19.29 | 279940 |
| 2021-09-01 | 46.25 | $19.50 | 401900 |
| 2021-08-31 | 46.18 | $19.78 | 543437 |
| 2021-08-30 | 45.87 | $19.63 | 464723 |
| 2021-08-27 | 45.54 | $19.90 | 468127 |
| 2021-08-26 | 45.23 | $19.41 | 364800 |
| 2021-08-25 | 44.91 | $19.74 | 471800 |
| 2021-08-24 | 44.53 | $19.49 | 222610 |
| 2021-08-23 | 44.20 | $19.52 | 399500 |
| 2021-08-20 | 43.85 | $19.54 | 469200 |
| 2021-08-19 | 43.52 | $19.04 | 581541 |
| 2021-08-18 | 43.30 | $19.07 | 709613 |
| 2021-08-17 | 42.94 | $19.06 | 463200 |
| 2021-08-16 | 42.50 | $19.49 | 734502 |
| 2021-08-13 | 42.00 | $19.35 | 321714 |
| 2021-08-12 | 41.19 | $19.55 | 395000 |
| 2021-08-11 | 40.19 | $19.58 | 496700 |
| 2021-08-10 | 39.17 | $19.32 | 373241 |
| 2021-08-09 | 38.12 | $19.00 | 365400 |
| 2021-08-06 | 37.00 | $19.17 | 455600 |
| 2021-08-05 | 35.85 | $18.71 | 386515 |
| 2021-08-04 | 34.72 | $18.13 | 455638 |
| 2021-08-03 | 33.60 | $18.28 | 573540 |
| 2021-08-02 | 32.43 | $18.12 | 649200 |
| 2021-07-30 | 31.10 | $18.25 | 859213 |
| 2021-07-29 | 29.66 | $18.90 | 608426 |
| 2021-07-28 | 28.00 | $18.50 | 523400 |
| 2021-07-27 | 26.28 | $18.19 | 280604 |
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