Is First Trust Energy AlphaDEX Fund (FXN) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Energy AlphaDEX Fund (FXN) research center and poll results.
AMEX : FXN
First Trust Energy AlphaDEX Fund
$21.485 USD
$0.12 (0.59%)
- Volume
- 170.21K
- Average Volume
- 1.86M
- Market Capitalization
- $321.56M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.43
- Year Low
- $15.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.65
2026-07-20
Close Price
$21.50
Vol: 169907
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.18
Average
16.39
Maximum
22.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.65 | $21.50 | 169907 |
| 2026-07-17 | 20.58 | $21.36 | 531619 |
| 2026-07-16 | 20.53 | $21.10 | 506300 |
| 2026-07-15 | 20.51 | $21.01 | 508000 |
| 2026-07-14 | 20.51 | $21.13 | 575300 |
| 2026-07-13 | 20.53 | $21.08 | 444501 |
| 2026-07-10 | 20.54 | $20.62 | 401214 |
| 2026-07-09 | 20.59 | $20.65 | 488510 |
| 2026-07-08 | 20.63 | $20.97 | 595900 |
| 2026-07-07 | 20.67 | $20.59 | 821700 |
| 2026-07-06 | 20.72 | $20.16 | 328800 |
| 2026-07-02 | 20.83 | $20.15 | 375500 |
| 2026-07-01 | 20.93 | $20.01 | 1.5M |
| 2026-06-30 | 21.04 | $20.23 | 2.3M |
| 2026-06-29 | 21.12 | $20.26 | 2.7M |
| 2026-06-26 | 21.18 | $20.31 | 59.9M |
| 2026-06-25 | 21.25 | $20.42 | 5.0M |
| 2026-06-24 | 21.30 | $20.28 | 2.2M |
| 2026-06-23 | 21.38 | $20.57 | 705435 |
| 2026-06-22 | 21.46 | $20.55 | 750200 |
| 2026-06-18 | 21.54 | $20.17 | 1.0M |
| 2026-06-17 | 21.66 | $20.42 | 737743 |
| 2026-06-16 | 21.77 | $20.69 | 572431 |
| 2026-06-15 | 21.87 | $20.89 | 573700 |
| 2026-06-12 | 21.94 | $21.55 | 753611 |
| 2026-06-11 | 21.95 | $21.35 | 928700 |
| 2026-06-10 | 21.97 | $21.62 | 298000 |
| 2026-06-09 | 21.97 | $21.34 | 625542 |
| 2026-06-08 | 21.98 | $21.79 | 458439 |
| 2026-06-05 | 21.95 | $21.54 | 513319 |
| 2026-06-04 | 21.93 | $22.37 | 382831 |
| 2026-06-03 | 21.89 | $22.32 | 961500 |
| 2026-06-02 | 21.91 | $22.08 | 307100 |
| 2026-06-01 | 21.94 | $21.81 | 1.1M |
| 2026-05-29 | 21.97 | $21.50 | 896400 |
| 2026-05-28 | 22.02 | $21.64 | 876913 |
| 2026-05-27 | 22.05 | $21.51 | 566700 |
| 2026-05-26 | 22.06 | $21.83 | 297434 |
| 2026-05-22 | 22.05 | $22.32 | 435000 |
| 2026-05-21 | 22.00 | $22.15 | 785916 |
| 2026-05-20 | 21.96 | $22.43 | 637110 |
| 2026-05-19 | 21.90 | $22.74 | 268800 |
| 2026-05-18 | 21.80 | $22.56 | 577537 |
| 2026-05-15 | 21.70 | $22.27 | 573905 |
| 2026-05-14 | 21.61 | $21.84 | 317800 |
| 2026-05-13 | 21.57 | $21.67 | 288728 |
| 2026-05-12 | 21.52 | $21.65 | 368930 |
| 2026-05-11 | 21.48 | $21.56 | 400900 |
| 2026-05-08 | 21.46 | $21.11 | 6.5M |
| 2026-05-07 | 21.47 | $21.18 | 1.2M |
| 2026-05-06 | 21.47 | $21.70 | 1.2M |
| 2026-05-05 | 21.47 | $22.69 | 468814 |
| 2026-05-04 | 21.45 | $22.68 | 693247 |
| 2026-05-01 | 21.42 | $22.36 | 818100 |
| 2026-04-30 | 21.40 | $22.54 | 545600 |
| 2026-04-29 | 21.36 | $22.24 | 534400 |
| 2026-04-28 | 21.37 | $21.75 | 594302 |
| 2026-04-27 | 21.43 | $21.49 | 609100 |
| 2026-04-24 | 21.51 | $21.36 | 729738 |
| 2026-04-23 | 21.59 | $21.39 | 531357 |
| 2026-04-22 | 21.65 | $21.18 | 947600 |
| 2026-04-21 | 21.71 | $20.82 | 805300 |
| 2026-04-20 | 21.76 | $20.52 | 708511 |
| 2026-04-17 | 21.82 | $20.44 | 1.4M |
| 2026-04-16 | 21.88 | $21.06 | 746829 |
| 2026-04-15 | 21.90 | $20.74 | 574716 |
| 2026-04-14 | 21.92 | $20.74 | 963100 |
| 2026-04-13 | 21.93 | $21.25 | 396349 |
| 2026-04-10 | 21.91 | $21.28 | 531819 |
| 2026-04-09 | 21.88 | $21.26 | 1.5M |
| 2026-04-08 | 21.85 | $21.57 | 894031 |
| 2026-04-07 | 21.78 | $22.26 | 688100 |
| 2026-04-06 | 21.69 | $22.12 | 501826 |
| 2026-04-02 | 21.61 | $22.02 | 1.4M |
| 2026-04-01 | 21.53 | $21.78 | 2.5M |
| 2026-03-31 | 21.46 | $22.46 | 2.2M |
| 2026-03-30 | 21.35 | $22.77 | 2.2M |
| 2026-03-27 | 21.24 | $23.18 | 33.0M |
| 2026-03-26 | 21.09 | $22.88 | 2.9M |
| 2026-03-25 | 20.93 | $22.57 | 3.2M |
| 2026-03-24 | 20.78 | $22.42 | 399400 |
| 2026-03-23 | 20.65 | $21.85 | 988664 |
| 2026-03-20 | 20.55 | $21.73 | 696721 |
| 2026-03-19 | 20.46 | $21.71 | 1.3M |
| 2026-03-18 | 20.37 | $21.31 | 350422 |
| 2026-03-17 | 20.28 | $21.20 | 434600 |
| 2026-03-16 | 20.18 | $20.90 | 431840 |
| 2026-03-13 | 20.11 | $20.83 | 342700 |
| 2026-03-12 | 20.02 | $20.72 | 497300 |
| 2026-03-11 | 19.97 | $20.73 | 713709 |
| 2026-03-10 | 19.88 | $20.18 | 1.6M |
| 2026-03-09 | 19.83 | $20.50 | 1.7M |
| 2026-03-06 | 19.76 | $20.46 | 1.0M |
| 2026-03-05 | 19.67 | $20.44 | 1.2M |
| 2026-03-04 | 19.60 | $20.27 | 798043 |
| 2026-03-03 | 19.50 | $20.33 | 1.1M |
| 2026-03-02 | 19.38 | $20.60 | 1.7M |
| 2026-02-27 | 19.27 | $20.10 | 362800 |
| 2026-02-26 | 19.18 | $19.74 | 925629 |
| 2026-02-25 | 19.09 | $19.61 | 448500 |
| 2026-02-24 | 19.01 | $19.80 | 459100 |
| 2026-02-23 | 18.90 | $19.79 | 528700 |
| 2026-02-20 | 18.80 | $19.94 | 618600 |
| 2026-02-19 | 18.68 | $19.88 | 927000 |
| 2026-02-18 | 18.57 | $19.60 | 1.2M |
| 2026-02-17 | 18.44 | $19.22 | 734202 |
| 2026-02-13 | 18.33 | $19.43 | 578600 |
| 2026-02-12 | 18.21 | $19.14 | 914808 |
| 2026-02-11 | 18.12 | $19.54 | 458528 |
| 2026-02-10 | 17.99 | $19.03 | 677100 |
| 2026-02-09 | 17.87 | $19.15 | 263800 |
| 2026-02-06 | 17.75 | $19.11 | 430400 |
| 2026-02-05 | 17.64 | $18.66 | 981207 |
| 2026-02-04 | 17.53 | $18.98 | 1.3M |
| 2026-02-03 | 17.41 | $18.40 | 1.2M |
| 2026-02-02 | 17.33 | $17.91 | 993321 |
| 2026-01-30 | 17.28 | $18.35 | 1.0M |
| 2026-01-29 | 17.19 | $18.22 | 1.3M |
| 2026-01-28 | 17.10 | $18.05 | 635200 |
| 2026-01-27 | 17.02 | $17.92 | 333530 |
| 2026-01-26 | 16.94 | $17.75 | 419500 |
| 2026-01-23 | 16.87 | $17.71 | 537000 |
| 2026-01-22 | 16.80 | $17.60 | 604119 |
| 2026-01-21 | 16.74 | $17.58 | 1.4M |
| 2026-01-20 | 16.68 | $17.02 | 579700 |
| 2026-01-16 | 16.63 | $17.06 | 323435 |
| 2026-01-15 | 16.60 | $17.05 | 977831 |
| 2026-01-14 | 16.56 | $17.23 | 1.1M |
| 2026-01-13 | 16.53 | $16.98 | 572929 |
| 2026-01-12 | 16.52 | $16.72 | 304300 |
| 2026-01-09 | 16.55 | $16.78 | 582800 |
| 2026-01-08 | 16.57 | $16.89 | 473700 |
| 2026-01-07 | 16.59 | $16.38 | 500324 |
| 2026-01-06 | 16.62 | $16.59 | 620832 |
| 2026-01-05 | 16.66 | $16.87 | 1.0M |
| 2026-01-02 | 16.68 | $16.85 | 596226 |
| 2025-12-31 | 16.70 | $16.47 | 195000 |
| 2025-12-30 | 16.71 | $16.59 | 164300 |
| 2025-12-29 | 16.73 | $16.42 | 341000 |
| 2025-12-26 | 16.76 | $16.25 | 171200 |
| 2025-12-24 | 16.77 | $16.33 | 79000 |
| 2025-12-23 | 16.77 | $16.42 | 99200 |
| 2025-12-22 | 16.77 | $16.40 | 213300 |
| 2025-12-19 | 16.77 | $16.20 | 262810 |
| 2025-12-18 | 16.76 | $16.14 | 900100 |
| 2025-12-17 | 16.78 | $16.51 | 296500 |
| 2025-12-16 | 16.78 | $16.09 | 354700 |
| 2025-12-15 | 16.79 | $16.65 | 246600 |
| 2025-12-12 | 16.80 | $16.88 | 255700 |
| 2025-12-11 | 16.77 | $17.19 | 302113 |
| 2025-12-10 | 16.74 | $17.36 | 276918 |
| 2025-12-09 | 16.70 | $17.15 | 202210 |
| 2025-12-08 | 16.67 | $17.08 | 189700 |
| 2025-12-05 | 16.63 | $17.32 | 157211 |
| 2025-12-04 | 16.56 | $17.30 | 112700 |
| 2025-12-03 | 16.48 | $17.23 | 404900 |
| 2025-12-02 | 16.41 | $16.77 | 256100 |
| 2025-12-01 | 16.38 | $17.00 | 235400 |
| 2025-11-28 | 16.32 | $16.83 | 157728 |
| 2025-11-26 | 16.26 | $16.55 | 245000 |
| 2025-11-25 | 16.23 | $16.35 | 338344 |
| 2025-11-24 | 16.20 | $16.42 | 431200 |
| 2025-11-21 | 16.17 | $16.31 | 528831 |
| 2025-11-20 | 16.15 | $16.13 | 657433 |
| 2025-11-19 | 16.15 | $16.43 | 527100 |
| 2025-11-18 | 16.11 | $16.55 | 522649 |
| 2025-11-17 | 16.06 | $16.36 | 544500 |
| 2025-11-14 | 16.02 | $16.69 | 577900 |
| 2025-11-13 | 15.95 | $16.44 | 777333 |
| 2025-11-12 | 15.90 | $16.43 | 398716 |
| 2025-11-11 | 15.85 | $16.70 | 628800 |
| 2025-11-10 | 15.79 | $16.42 | 1.0M |
| 2025-11-07 | 15.76 | $16.27 | 639900 |
| 2025-11-06 | 15.71 | $16.00 | 838725 |
| 2025-11-05 | 15.71 | $15.79 | 620130 |
| 2025-11-04 | 15.74 | $15.83 | 582800 |
| 2025-11-03 | 15.77 | $16.00 | 401640 |
| 2025-10-31 | 15.79 | $15.87 | 510516 |
| 2025-10-30 | 15.81 | $15.73 | 492700 |
| 2025-10-29 | 15.83 | $15.85 | 460717 |
| 2025-10-28 | 15.86 | $15.73 | 335800 |
| 2025-10-27 | 15.89 | $15.93 | 440128 |
| 2025-10-24 | 15.92 | $15.89 | 305400 |
| 2025-10-23 | 15.96 | $16.09 | 696700 |
| 2025-10-22 | 15.99 | $15.65 | 711409 |
| 2025-10-21 | 16.04 | $15.59 | 750631 |
| 2025-10-20 | 16.08 | $15.51 | 431809 |
| 2025-10-17 | 16.11 | $15.34 | 416526 |
| 2025-10-16 | 16.14 | $15.32 | 688800 |
| 2025-10-15 | 16.19 | $15.57 | 418600 |
| 2025-10-14 | 16.23 | $15.50 | 531100 |
| 2025-10-13 | 16.28 | $15.64 | 492927 |
| 2025-10-10 | 16.29 | $15.33 | 521901 |
| 2025-10-09 | 16.33 | $16.07 | 449540 |
| 2025-10-08 | 16.34 | $16.39 | 215032 |
| 2025-10-07 | 16.35 | $16.37 | 206800 |
| 2025-10-06 | 16.33 | $16.37 | 254222 |
| 2025-10-03 | 16.31 | $16.31 | 214000 |
| 2025-10-02 | 16.30 | $16.13 | 139000 |
| 2025-10-01 | 16.32 | $16.49 | 400624 |
| 2025-09-30 | 16.30 | $16.30 | 1.0M |
| 2025-09-29 | 16.32 | $16.44 | 242600 |
| 2025-09-26 | 16.33 | $16.80 | 295127 |
| 2025-09-25 | 16.31 | $16.63 | 184025 |
| 2025-09-24 | 16.30 | $16.65 | 376401 |
| 2025-09-23 | 16.27 | $16.44 | 890413 |
| 2025-09-22 | 16.26 | $16.09 | 155212 |
| 2025-09-19 | 16.26 | $16.02 | 163300 |
| 2025-09-18 | 16.24 | $16.30 | 358200 |
| 2025-09-17 | 16.20 | $16.34 | 472900 |
| 2025-09-16 | 16.15 | $16.39 | 692233 |
| 2025-09-15 | 16.11 | $15.97 | 391400 |
| 2025-09-12 | 16.09 | $16.16 | 226455 |
| 2025-09-11 | 16.06 | $16.30 | 373002 |
| 2025-09-10 | 16.02 | $16.40 | 351100 |
| 2025-09-09 | 15.97 | $15.99 | 435700 |
| 2025-09-08 | 15.92 | $16.01 | 466537 |
| 2025-09-05 | 15.89 | $16.15 | 425900 |
| 2025-09-04 | 15.84 | $16.45 | 236600 |
| 2025-09-03 | 15.78 | $16.21 | 394934 |
| 2025-09-02 | 15.74 | $16.67 | 445026 |
| 2025-08-29 | 15.68 | $16.57 | 229300 |
| 2025-08-28 | 15.62 | $16.55 | 518726 |
| 2025-08-27 | 15.58 | $16.35 | 940000 |
| 2025-08-26 | 15.56 | $16.10 | 313124 |
| 2025-08-25 | 15.56 | $16.21 | 271847 |
| 2025-08-22 | 15.56 | $16.05 | 597126 |
| 2025-08-21 | 15.55 | $15.54 | 431322 |
| 2025-08-20 | 15.56 | $15.49 | 634700 |
| 2025-08-19 | 15.57 | $15.47 | 1.2M |
| 2025-08-18 | 15.57 | $15.50 | 1.1M |
| 2025-08-15 | 15.56 | $15.53 | 595948 |
| 2025-08-14 | 15.56 | $15.57 | 995743 |
| 2025-08-13 | 15.56 | $15.54 | 607400 |
| 2025-08-12 | 15.54 | $15.37 | 464704 |
| 2025-08-11 | 15.55 | $15.15 | 529146 |
| 2025-08-08 | 15.58 | $15.30 | 1.0M |
| 2025-08-07 | 15.62 | $15.19 | 1.0M |
| 2025-08-06 | 15.67 | $15.25 | 699937 |
| 2025-08-05 | 15.70 | $15.44 | 536720 |
| 2025-08-04 | 15.73 | $15.39 | 564200 |
| 2025-08-01 | 15.73 | $15.34 | 540743 |
| 2025-07-31 | 15.75 | $15.77 | 656714 |
| 2025-07-30 | 15.75 | $15.93 | 400400 |
| 2025-07-29 | 15.72 | $16.17 | 521320 |
| 2025-07-28 | 15.67 | $16.15 | 308622 |
| 2025-07-25 | 15.62 | $15.82 | 131942 |
| 2025-07-24 | 15.60 | $15.84 | 856700 |
| 2025-07-23 | 15.57 | $15.73 | 467701 |
| 2025-07-22 | 15.55 | $15.48 | 416000 |
| 2025-07-21 | 15.54 | $15.27 | 539000 |
| 2025-07-18 | 15.57 | $15.53 | 684100 |
| 2025-07-17 | 15.59 | $15.53 | 428339 |
| 2025-07-16 | 15.61 | $15.23 | 423500 |
| 2025-07-15 | 15.65 | $15.47 | 500030 |
| 2025-07-14 | 15.69 | $15.83 | 915800 |
| 2025-07-11 | 15.68 | $16.12 | 418430 |
| 2025-07-10 | 15.66 | $16.01 | 585300 |
| 2025-07-09 | 15.63 | $15.89 | 573100 |
| 2025-07-08 | 15.59 | $16.05 | 1.8M |
| 2025-07-07 | 15.54 | $15.49 | 1.1M |
| 2025-07-03 | 15.50 | $15.75 | 504135 |
| 2025-07-02 | 15.45 | $15.68 | 839408 |
| 2025-07-01 | 15.42 | $15.38 | 2.0M |
| 2025-06-30 | 15.38 | $15.18 | 904314 |
| 2025-06-27 | 15.35 | $15.20 | 787818 |
| 2025-06-26 | 15.32 | $15.33 | 533106 |
| 2025-06-25 | 15.29 | $15.17 | 1.2M |
| 2025-06-24 | 15.27 | $15.34 | 856623 |
| 2025-06-23 | 15.23 | $15.38 | 1.6M |
| 2025-06-20 | 15.19 | $15.92 | 885800 |
| 2025-06-18 | 15.13 | $15.82 | 1.6M |
| 2025-06-17 | 15.09 | $15.97 | 1.8M |
| 2025-06-16 | 15.05 | $16.07 | 1.2M |
| 2025-06-13 | 15.02 | $16.16 | 2.2M |
| 2025-06-12 | 14.98 | $15.73 | 634836 |
| 2025-06-11 | 14.98 | $15.67 | 833800 |
| 2025-06-10 | 14.98 | $15.41 | 723604 |
| 2025-06-09 | 14.97 | $15.11 | 674240 |
| 2025-06-06 | 14.94 | $15.07 | 603700 |
| 2025-06-05 | 14.91 | $14.74 | 1.1M |
| 2025-06-04 | 14.88 | $14.75 | 1.4M |
| 2025-06-03 | 14.84 | $15.02 | 1.2M |
| 2025-06-02 | 14.80 | $14.64 | 967500 |
| 2025-05-30 | 14.79 | $14.48 | 560600 |
| 2025-05-29 | 14.77 | $14.68 | 635400 |
| 2025-05-28 | 14.73 | $14.62 | 597800 |
| 2025-05-27 | 14.72 | $14.78 | 281715 |
| 2025-05-23 | 14.71 | $14.60 | 482500 |
| 2025-05-22 | 14.70 | $14.58 | 274105 |
| 2025-05-21 | 14.69 | $14.71 | 508811 |
| 2025-05-20 | 14.65 | $15.04 | 354600 |
| 2025-05-19 | 14.61 | $15.13 | 489828 |
| 2025-05-16 | 14.54 | $15.38 | 380548 |
| 2025-05-15 | 14.49 | $15.44 | 493638 |
| 2025-05-14 | 14.41 | $15.66 | 430431 |
| 2025-05-13 | 14.30 | $15.74 | 630201 |
| 2025-05-12 | 14.20 | $15.20 | 442006 |
| 2025-05-09 | 14.12 | $14.63 | 272523 |
| 2025-05-08 | 14.05 | $14.46 | 918110 |
| 2025-05-07 | 14.05 | $14.02 | 365746 |
| 2025-05-06 | 13.99 | $14.05 | 391900 |
| 2025-05-05 | 13.96 | $14.11 | 258724 |
| 2025-05-02 | 13.92 | $14.41 | 720466 |
| 2025-05-01 | 13.95 | $14.13 | 540626 |
| 2025-04-30 | 14.08 | $13.91 | 566400 |
| 2025-04-29 | 14.22 | $14.38 | 247627 |
| 2025-04-28 | 14.32 | $14.52 | 228224 |
| 2025-04-25 | 14.41 | $14.41 | 195000 |
| 2025-04-24 | 14.52 | $14.38 | 249600 |
| 2025-04-23 | 14.64 | $14.09 | 533842 |
| 2025-04-22 | 14.77 | $14.17 | 443616 |
| 2025-04-21 | 14.90 | $13.79 | 262900 |
| 2025-04-17 | 15.03 | $14.23 | 602446 |
| 2025-04-16 | 15.15 | $13.82 | 635146 |
| 2025-04-15 | 15.29 | $13.62 | 731412 |
| 2025-04-14 | 15.42 | $13.69 | 612305 |
| 2025-04-11 | 15.55 | $13.61 | 490619 |
| 2025-04-10 | 15.66 | $13.22 | 1.0M |
| 2025-04-09 | 15.77 | $14.36 | 1.7M |
| 2025-04-08 | 15.84 | $12.88 | 2.3M |
| 2025-04-07 | 15.97 | $13.37 | 931200 |
| 2025-04-04 | 16.07 | $13.39 | 783441 |
| 2025-04-03 | 16.18 | $15.02 | 477200 |
| 2025-04-02 | 16.19 | $16.75 | 110523 |
| 2025-04-01 | 16.12 | $16.60 | 494510 |
| 2025-03-31 | 16.06 | $16.52 | 181600 |
| 2025-03-28 | 16.02 | $16.33 | 189742 |
| 2025-03-27 | 16.03 | $16.47 | 147004 |
| 2025-03-26 | 16.02 | $16.83 | 188000 |
| 2025-03-25 | 16.00 | $16.80 | 171600 |
| 2025-03-24 | 15.98 | $16.74 | 141628 |
| 2025-03-21 | 15.98 | $16.41 | 185141 |
| 2025-03-20 | 16.00 | $16.58 | 142100 |
| 2025-03-19 | 16.05 | $16.59 | 589400 |
| 2025-03-18 | 16.09 | $16.25 | 208800 |
| 2025-03-17 | 16.14 | $16.24 | 252747 |
| 2025-03-14 | 16.17 | $15.92 | 545900 |
| 2025-03-13 | 16.22 | $15.41 | 735910 |
| 2025-03-12 | 16.29 | $15.67 | 566600 |
| 2025-03-11 | 16.37 | $15.50 | 582315 |
| 2025-03-10 | 16.45 | $15.42 | 556300 |
| 2025-03-07 | 16.51 | $15.51 | 544902 |
| 2025-03-06 | 16.57 | $15.25 | 565307 |
| 2025-03-05 | 16.66 | $15.30 | 1.0M |
| 2025-03-04 | 16.75 | $15.52 | 990101 |
| 2025-03-03 | 16.81 | $15.67 | 865718 |
| 2025-02-28 | 16.86 | $16.48 | 298900 |
| 2025-02-27 | 16.89 | $16.29 | 298542 |
| 2025-02-26 | 16.93 | $16.37 | 544043 |
| 2025-02-25 | 16.96 | $16.41 | 1.5M |
| 2025-02-24 | 17.00 | $16.84 | 120326 |
| 2025-02-21 | 17.03 | $16.87 | 177200 |
| 2025-02-20 | 17.07 | $17.44 | 264300 |
| 2025-02-19 | 17.08 | $17.37 | 212700 |
| 2025-02-18 | 17.10 | $17.23 | 166801 |
| 2025-02-14 | 17.14 | $16.99 | 226702 |
| 2025-02-13 | 17.19 | $16.87 | 219112 |
| 2025-02-12 | 17.24 | $16.74 | 333312 |
| 2025-02-11 | 17.29 | $17.29 | 240504 |
| 2025-02-10 | 17.29 | $17.15 | 246200 |
| 2025-02-07 | 17.29 | $16.66 | 269923 |
| 2025-02-06 | 17.31 | $16.68 | 369600 |
| 2025-02-05 | 17.32 | $17.09 | 351100 |
| 2025-02-04 | 17.31 | $17.05 | 493000 |
| 2025-02-03 | 17.29 | $16.71 | 498700 |
| 2025-01-31 | 17.29 | $16.70 | 451200 |
| 2025-01-30 | 17.27 | $17.08 | 366933 |
| 2025-01-29 | 17.23 | $17.06 | 310014 |
| 2025-01-28 | 17.17 | $17.01 | 363600 |
| 2025-01-27 | 17.12 | $17.09 | 398500 |
| 2025-01-24 | 17.06 | $17.43 | 309900 |
| 2025-01-23 | 16.98 | $17.68 | 311400 |
| 2025-01-22 | 16.88 | $17.62 | 356648 |
| 2025-01-21 | 16.77 | $17.89 | 385113 |
| 2025-01-17 | 16.65 | $18.07 | 408916 |
| 2025-01-16 | 16.55 | $18.00 | 486300 |
| 2025-01-15 | 16.46 | $17.89 | 331100 |
| 2025-01-14 | 16.40 | $17.61 | 370823 |
| 2025-01-13 | 16.36 | $17.42 | 463400 |
| 2025-01-10 | 16.34 | $17.09 | 490000 |
| 2025-01-08 | 16.32 | $16.96 | 571500 |
| 2025-01-07 | 16.32 | $16.97 | 384300 |
| 2025-01-06 | 16.31 | $16.80 | 367600 |
| 2025-01-03 | 16.32 | $16.81 | 258200 |
| 2025-01-02 | 16.34 | $16.67 | 540400 |
| 2024-12-31 | 16.38 | $16.34 | 628446 |
| 2024-12-30 | 16.44 | $16.16 | 364000 |
| 2024-12-27 | 16.52 | $15.94 | 378422 |
| 2024-12-26 | 16.61 | $15.93 | 257300 |
| 2024-12-24 | 16.69 | $15.99 | 159400 |
| 2024-12-23 | 16.78 | $15.81 | 388100 |
| 2024-12-20 | 16.89 | $15.59 | 661300 |
| 2024-12-19 | 17.01 | $15.41 | 621700 |
| 2024-12-18 | 17.13 | $15.56 | 605952 |
| 2024-12-17 | 17.22 | $16.07 | 381225 |
| 2024-12-16 | 17.30 | $16.23 | 290534 |
| 2024-12-13 | 17.35 | $16.64 | 303607 |
| 2024-12-12 | 17.39 | $16.83 | 303900 |
| 2024-12-11 | 17.42 | $16.93 | 618117 |
| 2024-12-10 | 17.43 | $16.77 | 373139 |
| 2024-12-09 | 17.47 | $16.88 | 323400 |
| 2024-12-06 | 17.48 | $16.77 | 226633 |
| 2024-12-05 | 17.50 | $17.15 | 167200 |
| 2024-12-04 | 17.50 | $17.14 | 330803 |
| 2024-12-03 | 17.47 | $17.55 | 204619 |
| 2024-12-02 | 17.41 | $17.52 | 215139 |
| 2024-11-29 | 17.33 | $17.74 | 74700 |
| 2024-11-27 | 17.25 | $17.65 | 193000 |
| 2024-11-26 | 17.18 | $17.66 | 242146 |
| 2024-11-25 | 17.10 | $17.71 | 297400 |
| 2024-11-22 | 17.02 | $18.08 | 155821 |
| 2024-11-21 | 16.94 | $17.95 | 206120 |
| 2024-11-20 | 16.87 | $17.73 | 260715 |
| 2024-11-19 | 16.80 | $17.49 | 266416 |
| 2024-11-18 | 16.75 | $17.60 | 280638 |
| 2024-11-15 | 16.69 | $17.29 | 227943 |
| 2024-11-14 | 16.65 | $17.44 | 335800 |
| 2024-11-13 | 16.61 | $17.30 | 378741 |
| 2024-11-12 | 16.57 | $17.26 | 701900 |
| 2024-11-11 | 16.53 | $17.40 | 372200 |
| 2024-11-08 | 16.52 | $17.18 | 619400 |
| 2024-11-07 | 16.52 | $17.11 | 1.0M |
| 2024-11-06 | 16.52 | $17.27 | 686200 |
| 2024-11-05 | 16.50 | $16.44 | 234731 |
| 2024-11-04 | 16.52 | $16.29 | 271746 |
| 2024-11-01 | 16.58 | $15.99 | 344347 |
| 2024-10-31 | 16.65 | $16.15 | 612907 |
| 2024-10-30 | 16.70 | $16.21 | 362612 |
| 2024-10-29 | 16.72 | $16.05 | 562618 |
| 2024-10-28 | 16.74 | $16.23 | 471833 |
| 2024-10-25 | 16.74 | $16.47 | 637909 |
| 2024-10-24 | 16.73 | $16.44 | 551716 |
| 2024-10-23 | 16.70 | $16.32 | 632000 |
| 2024-10-22 | 16.71 | $16.47 | 686638 |
| 2024-10-21 | 16.72 | $16.45 | 854134 |
| 2024-10-18 | 16.75 | $16.54 | 373828 |
| 2024-10-17 | 16.75 | $16.64 | 609000 |
| 2024-10-16 | 16.76 | $16.55 | 539400 |
| 2024-10-15 | 16.76 | $16.44 | 1.3M |
| 2024-10-14 | 16.76 | $17.07 | 948800 |
| 2024-10-11 | 16.72 | $17.24 | 595847 |
| 2024-10-10 | 16.66 | $17.10 | 461200 |
| 2024-10-09 | 16.60 | $16.94 | 786700 |
| 2024-10-08 | 16.55 | $16.89 | 656213 |
| 2024-10-07 | 16.50 | $17.38 | 579944 |
| 2024-10-04 | 16.44 | $17.33 | 612600 |
| 2024-10-03 | 16.38 | $17.14 | 709400 |
| 2024-10-02 | 16.34 | $16.70 | 711317 |
| 2024-10-01 | 16.34 | $16.53 | 1.3M |
| 2024-09-30 | 16.35 | $16.22 | 686800 |
| 2024-09-27 | 16.41 | $16.21 | 787300 |
| 2024-09-26 | 16.47 | $15.87 | 985900 |
| 2024-09-25 | 16.54 | $16.43 | 914618 |
| 2024-09-24 | 16.58 | $16.79 | 1.3M |
| 2024-09-23 | 16.61 | $16.89 | 1.5M |
| 2024-09-20 | 16.64 | $16.72 | 1.5M |
| 2024-09-19 | 16.66 | $16.73 | 1.6M |
| 2024-09-18 | 16.67 | $16.51 | 1.7M |
| 2024-09-17 | 16.70 | $16.51 | 1.6M |
| 2024-09-16 | 16.75 | $16.24 | 1.2M |
| 2024-09-13 | 16.81 | $16.07 | 1.5M |
| 2024-09-12 | 16.88 | $15.97 | 1.5M |
| 2024-09-11 | 16.94 | $15.88 | 1.7M |
| 2024-09-10 | 17.00 | $15.88 | 1.6M |
| 2024-09-09 | 17.07 | $16.11 | 1.3M |
| 2024-09-06 | 17.12 | $16.17 | 2.0M |
| 2024-09-05 | 17.16 | $16.44 | 1.5M |
| 2024-09-04 | 17.18 | $16.55 | 1.1M |
| 2024-09-03 | 17.18 | $16.81 | 1.5M |
| 2024-08-30 | 17.17 | $17.40 | 1.1M |
| 2024-08-29 | 17.14 | $17.41 | 1.3M |
| 2024-08-28 | 17.16 | $17.19 | 1.7M |
| 2024-08-27 | 17.22 | $17.29 | 1.0M |
| 2024-08-26 | 17.26 | $17.49 | 1.3M |
| 2024-08-23 | 17.28 | $17.38 | 4.5M |
| 2024-08-22 | 17.32 | $17.07 | 1.5M |
| 2024-08-21 | 17.37 | $17.11 | 2.4M |
| 2024-08-20 | 17.41 | $17.07 | 3.0M |
| 2024-08-19 | 17.46 | $17.52 | 1.5M |
| 2024-08-16 | 17.51 | $17.39 | 1.2M |
| 2024-08-15 | 17.56 | $17.45 | 1.8M |
| 2024-08-14 | 17.62 | $17.14 | 4.4M |
| 2024-08-13 | 17.69 | $17.09 | 2.5M |
| 2024-08-12 | 17.76 | $17.27 | 1.6M |
| 2024-08-09 | 17.83 | $17.09 | 1.7M |
| 2024-08-08 | 17.88 | $17.13 | 1.9M |
| 2024-08-07 | 17.93 | $16.70 | 3.0M |
| 2024-08-06 | 17.99 | $16.66 | 2.9M |
| 2024-08-05 | 18.04 | $16.46 | 3.5M |
| 2024-08-02 | 18.11 | $16.93 | 3.8M |
| 2024-08-01 | 18.16 | $17.78 | 2.3M |
| 2024-07-31 | 18.19 | $18.31 | 3.0M |
| 2024-07-30 | 18.18 | $18.17 | 1.4M |
| 2024-07-29 | 18.18 | $17.96 | 1.0M |
| 2024-07-26 | 18.19 | $18.16 | 753535 |
| 2024-07-25 | 18.19 | $18.06 | 608544 |
| 2024-07-24 | 18.20 | $17.90 | 535000 |
| 2024-07-23 | 18.23 | $18.08 | 922029 |
| 2024-07-22 | 18.25 | $18.39 | 1.7M |
| 2024-07-19 | 18.23 | $18.47 | 837700 |
| 2024-07-18 | 18.21 | $18.56 | 2.8M |
| 2024-07-17 | 18.18 | $18.61 | 1.5M |
| 2024-07-16 | 18.15 | $18.57 | 2.0M |
| 2024-07-15 | 18.11 | $18.53 | 2.3M |
| 2024-07-12 | 18.10 | $18.19 | 1.8M |
| 2024-07-11 | 18.11 | $18.13 | 2.3M |
| 2024-07-10 | 18.13 | $17.85 | 1.9M |
| 2024-07-09 | 18.17 | $17.72 | 1.6M |
| 2024-07-08 | 18.20 | $17.87 | 1.4M |
| 2024-07-05 | 18.22 | $17.92 | 1.5M |
| 2024-07-03 | 18.24 | $18.32 | 950548 |
| 2024-07-02 | 18.23 | $18.17 | 1.3M |
| 2024-07-01 | 18.24 | $18.16 | 2.7M |
| 2024-06-28 | 18.28 | $18.20 | 1.8M |
| 2024-06-27 | 18.30 | $18.17 | 1.8M |
| 2024-06-26 | 18.31 | $18.23 | 2.6M |
| 2024-06-25 | 18.33 | $18.44 | 1.7M |
| 2024-06-24 | 18.34 | $18.44 | 2.4M |
| 2024-06-21 | 18.33 | $17.99 | 3.2M |
| 2024-06-20 | 18.36 | $18.12 | 3.9M |
| 2024-06-18 | 18.39 | $17.96 | 1.8M |
| 2024-06-17 | 18.44 | $17.93 | 2.2M |
| 2024-06-14 | 18.48 | $17.93 | 1.5M |
| 2024-06-13 | 18.52 | $18.21 | 1.7M |
| 2024-06-12 | 18.54 | $18.44 | 1.7M |
| 2024-06-11 | 18.55 | $18.61 | 1.7M |
| 2024-06-10 | 18.54 | $18.55 | 1.5M |
| 2024-06-07 | 18.53 | $18.24 | 1.8M |
| 2024-06-06 | 18.55 | $18.34 | 1.7M |
| 2024-06-05 | 18.56 | $18.27 | 1.7M |
| 2024-06-04 | 18.58 | $18.20 | 3.2M |
| 2024-06-03 | 18.60 | $18.44 | 2.8M |
| 2024-05-31 | 18.59 | $18.89 | 4.1M |
| 2024-05-30 | 18.55 | $18.54 | 1.4M |
| 2024-05-29 | 18.53 | $18.43 | 1.8M |
| 2024-05-28 | 18.52 | $18.71 | 1.4M |
| 2024-05-24 | 18.54 | $18.46 | 1.4M |
| 2024-05-23 | 18.56 | $18.33 | 2.1M |
| 2024-05-22 | 18.59 | $18.56 | 2.1M |
| 2024-05-21 | 18.61 | $18.76 | 1.3M |
| 2024-05-20 | 18.61 | $18.86 | 1.7M |
| 2024-05-17 | 18.60 | $18.86 | 1.6M |
| 2024-05-16 | 18.58 | $18.61 | 1.7M |
| 2024-05-15 | 18.56 | $18.65 | 2.3M |
| 2024-05-14 | 18.55 | $18.61 | 1.3M |
| 2024-05-13 | 18.54 | $18.45 | 2.4M |
| 2024-05-10 | 18.55 | $18.42 | 1.3M |
| 2024-05-09 | 18.58 | $18.70 | 1.9M |
| 2024-05-08 | 18.61 | $18.51 | 2.2M |
| 2024-05-07 | 18.65 | $18.56 | 2.5M |
| 2024-05-06 | 18.69 | $18.56 | 3.4M |
| 2024-05-03 | 18.72 | $18.32 | 2.4M |
| 2024-05-02 | 18.78 | $18.15 | 2.5M |
| 2024-05-01 | 18.83 | $18.01 | 3.2M |
| 2024-04-30 | 18.89 | $18.38 | 2.0M |
| 2024-04-29 | 18.92 | $19.03 | 2.6M |
| 2024-04-26 | 18.91 | $18.91 | 2.3M |
| 2024-04-25 | 18.90 | $18.97 | 3.7M |
| 2024-04-24 | 18.88 | $18.82 | 3.2M |
| 2024-04-23 | 18.85 | $18.76 | 3.3M |
| 2024-04-22 | 18.83 | $18.62 | 3.1M |
| 2024-04-19 | 18.81 | $18.48 | 3.3M |
| 2024-04-18 | 18.80 | $18.31 | 3.9M |
| 2024-04-17 | 18.80 | $18.39 | 3.7M |
| 2024-04-16 | 18.79 | $18.49 | 3.5M |
| 2024-04-15 | 18.76 | $18.69 | 3.0M |
| 2024-04-12 | 18.72 | $18.98 | 3.7M |
| 2024-04-11 | 18.66 | $19.23 | 3.1M |
| 2024-04-10 | 18.59 | $19.33 | 2.9M |
| 2024-04-09 | 18.50 | $19.30 | 4.2M |
| 2024-04-08 | 18.42 | $19.31 | 2.7M |
| 2024-04-05 | 18.33 | $19.35 | 2.2M |
| 2024-04-04 | 18.23 | $19.21 | 2.6M |
| 2024-04-03 | 18.14 | $19.25 | 2.6M |
| 2024-04-02 | 18.04 | $19.01 | 3.0M |
| 2024-04-01 | 17.95 | $18.86 | 2.7M |
| 2024-03-28 | 17.87 | $18.73 | 1.5M |
| 2024-03-27 | 17.79 | $18.50 | 1.5M |
| 2024-03-26 | 17.71 | $18.21 | 1.2M |
| 2024-03-25 | 17.65 | $18.37 | 1.3M |
| 2024-03-22 | 17.58 | $18.24 | 1.1M |
| 2024-03-21 | 17.51 | $18.30 | 1.6M |
| 2024-03-20 | 17.45 | $18.27 | 1.7M |
| 2024-03-19 | 17.39 | $18.14 | 1.7M |
| 2024-03-18 | 17.31 | $17.90 | 3.7M |
| 2024-03-15 | 17.25 | $17.89 | 2.5M |
| 2024-03-14 | 17.19 | $17.85 | 2.7M |
| 2024-03-13 | 17.11 | $17.83 | 2.0M |
| 2024-03-12 | 17.03 | $17.56 | 2.3M |
| 2024-03-11 | 16.97 | $17.57 | 2.5M |
| 2024-03-08 | 16.90 | $17.48 | 2.5M |
| 2024-03-07 | 16.84 | $17.46 | 2.3M |
| 2024-03-06 | 16.77 | $17.33 | 2.8M |
| 2024-03-05 | 16.71 | $17.32 | 2.0M |
| 2024-03-04 | 16.65 | $17.20 | 2.8M |
| 2024-03-01 | 16.60 | $17.28 | 2.3M |
| 2024-02-29 | 16.55 | $17.08 | 2.1M |
| 2024-02-28 | 16.51 | $16.90 | 2.3M |
| 2024-02-27 | 16.49 | $16.99 | 2.0M |
| 2024-02-26 | 16.47 | $16.99 | 2.2M |
| 2024-02-23 | 16.44 | $16.92 | 1.5M |
| 2024-02-22 | 16.41 | $17.03 | 2.1M |
| 2024-02-21 | 16.37 | $17.06 | 1.9M |
| 2024-02-20 | 16.31 | $16.56 | 2.1M |
| 2024-02-16 | 16.27 | $16.75 | 1.3M |
| 2024-02-15 | 16.23 | $16.72 | 1.7M |
| 2024-02-14 | 16.18 | $16.21 | 1.8M |
| 2024-02-13 | 16.16 | $16.17 | 1.6M |
| 2024-02-12 | 16.15 | $16.40 | 1.1M |
| 2024-02-09 | 16.15 | $16.17 | 1.1M |
| 2024-02-08 | 16.15 | $16.27 | 984226 |
| 2024-02-07 | 16.15 | $16.13 | 1.3M |
| 2024-02-06 | 16.17 | $16.10 | 1.4M |
| 2024-02-05 | 16.19 | $16.02 | 1.3M |
| 2024-02-02 | 16.23 | $16.16 | 2.3M |
| 2024-02-01 | 16.25 | $16.28 | 1.9M |
| 2024-01-31 | 16.28 | $16.28 | 1.5M |
| 2024-01-30 | 16.31 | $16.62 | 968810 |
| 2024-01-29 | 16.31 | $16.46 | 1.2M |
| 2024-01-26 | 16.33 | $16.46 | 1.2M |
| 2024-01-25 | 16.35 | $16.35 | 831331 |
| 2024-01-24 | 16.39 | $16.13 | 1.2M |
| 2024-01-23 | 16.42 | $15.93 | 1.7M |
| 2024-01-22 | 16.48 | $15.87 | 1.1M |
| 2024-01-19 | 16.52 | $15.79 | 997932 |
| 2024-01-18 | 16.58 | $15.73 | 1.3M |
| 2024-01-17 | 16.63 | $15.79 | 1.0M |
| 2024-01-16 | 16.67 | $15.98 | 1.0M |
| 2024-01-12 | 16.71 | $16.47 | 926531 |
| 2024-01-11 | 16.69 | $16.22 | 1.4M |
| 2024-01-10 | 16.68 | $16.22 | 878647 |
| 2024-01-09 | 16.68 | $16.44 | 2.0M |
| 2024-01-08 | 16.67 | $16.60 | 1.3M |
| 2024-01-05 | 16.64 | $16.74 | 2.2M |
| 2024-01-04 | 16.61 | $16.62 | 787628 |
| 2024-01-03 | 16.60 | $16.94 | 1.2M |
| 2024-01-02 | 16.60 | $16.78 | 2.9M |
| 2023-12-29 | 16.61 | $16.69 | 1.2M |
| 2023-12-28 | 16.62 | $16.78 | 1.1M |
| 2023-12-27 | 16.62 | $16.97 | 1.2M |
| 2023-12-26 | 16.61 | $17.06 | 1.6M |
| 2023-12-22 | 16.60 | $16.87 | 1.0M |
| 2023-12-21 | 16.61 | $16.94 | 875335 |
| 2023-12-20 | 16.61 | $16.73 | 1.2M |
| 2023-12-19 | 16.62 | $16.97 | 1.9M |
| 2023-12-18 | 16.62 | $16.79 | 1.8M |
| 2023-12-15 | 16.62 | $16.62 | 1.8M |
| 2023-12-14 | 16.63 | $16.70 | 2.0M |
| 2023-12-13 | 16.65 | $16.20 | 2.1M |
| 2023-12-12 | 16.69 | $15.91 | 2.4M |
| 2023-12-11 | 16.73 | $16.19 | 1.4M |
| 2023-12-08 | 16.75 | $16.20 | 3.7M |
| 2023-12-07 | 16.77 | $16.05 | 3.5M |
| 2023-12-06 | 16.80 | $16.14 | 3.9M |
| 2023-12-05 | 16.84 | $16.53 | 2.0M |
| 2023-12-04 | 16.88 | $16.84 | 3.2M |
| 2023-12-01 | 16.93 | $17.02 | 2.0M |
| 2023-11-30 | 16.97 | $16.88 | 4.2M |
| 2023-11-29 | 16.99 | $16.75 | 2.9M |
| 2023-11-28 | 17.02 | $16.82 | 2.2M |
| 2023-11-27 | 17.04 | $16.88 | 2.1M |
| 2023-11-24 | 17.05 | $17.02 | 1.9M |
| 2023-11-22 | 17.08 | $16.92 | 2.3M |
| 2023-11-21 | 17.10 | $16.89 | 2.3M |
| 2023-11-20 | 17.13 | $16.98 | 3.1M |
| 2023-11-17 | 17.17 | $16.94 | 1.9M |
| 2023-11-16 | 17.21 | $16.68 | 2.4M |
| 2023-11-15 | 17.29 | $17.11 | 2.8M |
| 2023-11-14 | 17.34 | $17.02 | 1.3M |
| 2023-11-13 | 17.41 | $16.78 | 1.1M |
| 2023-11-10 | 17.47 | $16.62 | 2.2M |
| 2023-11-09 | 17.53 | $16.56 | 4.0M |
| 2023-11-08 | 17.58 | $16.66 | 1.8M |
| 2023-11-07 | 17.62 | $16.90 | 3.4M |
| 2023-11-06 | 17.65 | $17.36 | 1.9M |
| 2023-11-03 | 17.65 | $17.77 | 1.3M |
| 2023-11-02 | 17.60 | $17.86 | 2.5M |
| 2023-11-01 | 17.53 | $17.36 | 1.9M |
| 2023-10-31 | 17.48 | $17.33 | 787500 |
| 2023-10-30 | 17.46 | $17.12 | 1.1M |
| 2023-10-27 | 17.45 | $17.19 | 1.0M |
| 2023-10-26 | 17.46 | $17.46 | 843800 |
| 2023-10-25 | 17.48 | $17.45 | 2.4M |
| 2023-10-24 | 17.49 | $17.53 | 1.5M |
| 2023-10-23 | 17.47 | $17.65 | 1.1M |
| 2023-10-20 | 17.45 | $17.85 | 2.0M |
| 2023-10-19 | 17.41 | $18.17 | 1.0M |
| 2023-10-18 | 17.36 | $18.25 | 2.5M |
| 2023-10-17 | 17.32 | $18.24 | 1.4M |
| 2023-10-16 | 17.29 | $17.99 | 1.9M |
| 2023-10-13 | 17.27 | $17.84 | 710700 |
| 2023-10-12 | 17.27 | $17.53 | 820018 |
| 2023-10-11 | 17.30 | $17.51 | 2.4M |
| 2023-10-10 | 17.32 | $17.49 | 2.0M |
| 2023-10-09 | 17.34 | $17.45 | 1.4M |
| 2023-10-06 | 17.35 | $16.82 | 2.3M |
| 2023-10-05 | 17.41 | $16.45 | 1.5M |
| 2023-10-04 | 17.47 | $16.37 | 2.0M |
| 2023-10-03 | 17.54 | $16.87 | 2.1M |
| 2023-10-02 | 17.58 | $16.94 | 2.0M |
| 2023-09-29 | 17.63 | $17.42 | 2.5M |
| 2023-09-28 | 17.64 | $17.75 | 748146 |
| 2023-09-27 | 17.62 | $17.62 | 1.5M |
| 2023-09-26 | 17.61 | $17.16 | 3.5M |
| 2023-09-25 | 17.62 | $17.30 | 1.1M |
| 2023-09-22 | 17.62 | $17.06 | 1.2M |
| 2023-09-21 | 17.62 | $17.13 | 560900 |
| 2023-09-20 | 17.62 | $17.39 | 1.6M |
| 2023-09-19 | 17.62 | $17.61 | 8.4M |
| 2023-09-18 | 17.62 | $17.78 | 1.4M |
| 2023-09-15 | 17.60 | $17.75 | 1.5M |
| 2023-09-14 | 17.58 | $18.06 | 2.0M |
| 2023-09-13 | 17.54 | $17.88 | 2.2M |
| 2023-09-12 | 17.51 | $18.06 | 1.0M |
| 2023-09-11 | 17.49 | $17.64 | 2.7M |
| 2023-09-08 | 17.49 | $17.88 | 1.0M |
| 2023-09-07 | 17.47 | $17.68 | 1.5M |
| 2023-09-06 | 17.47 | $17.73 | 3.3M |
| 2023-09-05 | 17.46 | $17.81 | 2.4M |
| 2023-09-01 | 17.44 | $17.87 | 2.0M |
| 2023-08-31 | 17.41 | $17.54 | 915927 |
| 2023-08-30 | 17.39 | $17.50 | 990035 |
| 2023-08-29 | 17.36 | $17.44 | 1.4M |
| 2023-08-28 | 17.35 | $17.34 | 2.3M |
| 2023-08-25 | 17.35 | $17.23 | 1.1M |
| 2023-08-24 | 17.34 | $17.09 | 1.1M |
| 2023-08-23 | 17.32 | $17.18 | 2.3M |
| 2023-08-22 | 17.31 | $17.34 | 2.1M |
| 2023-08-21 | 17.28 | $17.51 | 1.6M |
| 2023-08-18 | 17.24 | $17.47 | 1.4M |
| 2023-08-17 | 17.19 | $17.38 | 1.3M |
| 2023-08-16 | 17.15 | $17.20 | 2.3M |
| 2023-08-15 | 17.10 | $17.28 | 1.5M |
| 2023-08-14 | 17.05 | $17.61 | 1.2M |
| 2023-08-11 | 16.96 | $17.73 | 1.2M |
| 2023-08-10 | 16.87 | $17.53 | 2.0M |
| 2023-08-09 | 16.81 | $17.69 | 1.9M |
| 2023-08-08 | 16.73 | $17.46 | 1.6M |
| 2023-08-07 | 16.67 | $17.36 | 1.5M |
| 2023-08-04 | 16.59 | $17.28 | 1.2M |
| 2023-08-03 | 16.51 | $17.23 | 1.3M |
| 2023-08-02 | 16.41 | $16.93 | 1.2M |
| 2023-08-01 | 16.35 | $17.22 | 925826 |
| 2023-07-31 | 16.27 | $17.26 | 951600 |
| 2023-07-28 | 16.19 | $17.03 | 1.2M |
| 2023-07-27 | 16.11 | $16.77 | 1.2M |
| 2023-07-26 | 16.04 | $16.88 | 1.3M |
| 2023-07-25 | 15.95 | $16.79 | 1.1M |
| 2023-07-24 | 15.87 | $16.74 | 1.0M |
| 2023-07-21 | 15.77 | $16.52 | 1.1M |
| 2023-07-20 | 15.70 | $16.46 | 1.8M |
| 2023-07-19 | 15.64 | $16.29 | 990640 |
| 2023-07-18 | 15.59 | $16.22 | 1.9M |
| 2023-07-17 | 15.56 | $15.88 | 1.3M |
| 2023-07-14 | 15.54 | $15.82 | 2.3M |
| 2023-07-13 | 15.50 | $16.29 | 2.8M |
| 2023-07-12 | 15.46 | $16.26 | 1.6M |
| 2023-07-11 | 15.41 | $16.17 | 1.2M |
| 2023-07-10 | 15.37 | $15.77 | 1.9M |
| 2023-07-07 | 15.36 | $15.66 | 1.7M |
| 2023-07-06 | 15.35 | $15.29 | 3.0M |
| 2023-07-05 | 15.35 | $15.60 | 1.5M |
| 2023-07-03 | 15.31 | $15.67 | 1.5M |
| 2023-06-30 | 15.28 | $15.64 | 580305 |
| 2023-06-29 | 15.23 | $15.53 | 1.7M |
| 2023-06-28 | 15.17 | $15.25 | 1.4M |
| 2023-06-27 | 15.15 | $15.13 | 502300 |
| 2023-06-26 | 15.13 | $15.13 | 2.5M |
| 2023-06-23 | 15.13 | $14.91 | 1.3M |
| 2023-06-22 | 15.15 | $15.06 | 1.2M |
| 2023-06-21 | 15.16 | $15.31 | 1.3M |
| 2023-06-20 | 15.15 | $15.19 | 1.3M |
| 2023-06-16 | 15.14 | $15.56 | 555006 |
| 2023-06-15 | 15.12 | $15.46 | 794212 |
| 2023-06-14 | 15.08 | $15.17 | 1.7M |
| 2023-06-13 | 15.04 | $15.38 | 3.0M |
| 2023-06-12 | 15.02 | $15.26 | 1.2M |
| 2023-06-09 | 14.99 | $15.40 | 2.0M |
| 2023-06-08 | 14.94 | $15.53 | 499400 |
| 2023-06-07 | 14.90 | $15.61 | 2.5M |
| 2023-06-06 | 14.85 | $15.12 | 2.0M |
| 2023-06-05 | 14.83 | $14.94 | 2.9M |
| 2023-06-02 | 14.82 | $15.08 | 1.4M |
| 2023-06-01 | 14.78 | $14.58 | 1.5M |
| 2023-05-31 | 14.78 | $14.42 | 679233 |
| 2023-05-30 | 14.80 | $14.66 | 1.9M |
| 2023-05-26 | 14.83 | $14.89 | 662431 |
| 2023-05-25 | 14.87 | $15.00 | 626400 |
| 2023-05-24 | 14.88 | $15.29 | 601317 |
| 2023-05-23 | 14.87 | $15.26 | 593400 |
| 2023-05-22 | 14.87 | $15.21 | 1.4M |
| 2023-05-19 | 14.90 | $15.07 | 1.3M |
| 2023-05-18 | 14.92 | $15.02 | 2.6M |
| 2023-05-17 | 14.96 | $14.70 | 1.9M |
| 2023-05-16 | 15.01 | $14.47 | 1.4M |
| 2023-05-15 | 15.09 | $14.85 | 469945 |
| 2023-05-12 | 15.14 | $14.64 | 1.3M |
| 2023-05-11 | 15.21 | $14.48 | 810741 |
| 2023-05-10 | 15.30 | $14.63 | 1.8M |
| 2023-05-09 | 15.36 | $14.72 | 1.1M |
| 2023-05-08 | 15.44 | $14.75 | 1.2M |
| 2023-05-05 | 15.50 | $14.74 | 1.6M |
| 2023-05-04 | 15.54 | $14.30 | 1.5M |
| 2023-05-03 | 15.62 | $14.47 | 1.3M |
| 2023-05-02 | 15.68 | $14.76 | 1.2M |
| 2023-05-01 | 15.75 | $15.44 | 603218 |
| 2023-04-28 | 15.76 | $15.55 | 923304 |
| 2023-04-27 | 15.74 | $15.19 | 1.3M |
| 2023-04-26 | 15.75 | $15.10 | 1.9M |
| 2023-04-25 | 15.75 | $15.35 | 443300 |
| 2023-04-24 | 15.73 | $15.78 | 1.1M |
| 2023-04-21 | 15.67 | $15.54 | 566900 |
| 2023-04-20 | 15.63 | $15.66 | 412700 |
| 2023-04-19 | 15.60 | $15.82 | 609006 |
| 2023-04-18 | 15.57 | $15.93 | 572209 |
| 2023-04-17 | 15.52 | $15.94 | 1.6M |
| 2023-04-14 | 15.45 | $16.14 | 591400 |
| 2023-04-13 | 15.39 | $16.10 | 685300 |
| 2023-04-12 | 15.32 | $16.01 | 1.1M |
| 2023-04-11 | 15.29 | $16.13 | 961818 |
| 2023-04-10 | 15.25 | $15.96 | 1.3M |
| 2023-04-06 | 15.24 | $15.67 | 1.2M |
| 2023-04-05 | 15.26 | $15.90 | 830500 |
| 2023-04-04 | 15.29 | $15.72 | 1.1M |
| 2023-04-03 | 15.33 | $16.09 | 2.2M |
| 2023-03-31 | 15.37 | $15.52 | 939546 |
| 2023-03-30 | 15.44 | $15.31 | 2.1M |
| 2023-03-29 | 15.51 | $15.29 | 729600 |
| 2023-03-28 | 15.58 | $15.12 | 951200 |
| 2023-03-27 | 15.63 | $14.91 | 1.3M |
| 2023-03-24 | 15.71 | $14.63 | 1.0M |
| 2023-03-23 | 15.81 | $14.75 | 1.5M |
| 2023-03-22 | 15.89 | $14.97 | 1.9M |
| 2023-03-21 | 15.94 | $15.37 | 800817 |
| 2023-03-20 | 15.97 | $14.89 | 1.7M |
| 2023-03-17 | 16.03 | $14.58 | 1.3M |
| 2023-03-16 | 16.14 | $14.93 | 1.7M |
| 2023-03-15 | 16.24 | $14.60 | 3.5M |
| 2023-03-14 | 16.37 | $15.47 | 2.2M |
| 2023-03-13 | 16.45 | $15.37 | 1.9M |
| 2023-03-10 | 16.55 | $15.74 | 1.4M |
| 2023-03-09 | 16.59 | $16.07 | 1.3M |
| 2023-03-08 | 16.62 | $16.38 | 2.6M |
| 2023-03-07 | 16.64 | $16.60 | 2.2M |
| 2023-03-06 | 16.63 | $16.81 | 2.3M |
| 2023-03-03 | 16.62 | $17.07 | 1.3M |
| 2023-03-02 | 16.60 | $16.73 | 401828 |
| 2023-03-01 | 16.62 | $16.57 | 827200 |
| 2023-02-28 | 16.65 | $16.19 | 2.6M |
| 2023-02-27 | 16.70 | $16.51 | 2.8M |
| 2023-02-24 | 16.75 | $16.52 | 3.4M |
| 2023-02-23 | 16.82 | $16.37 | 2.2M |
| 2023-02-22 | 16.87 | $16.03 | 3.8M |
| 2023-02-21 | 16.95 | $15.92 | 2.7M |
| 2023-02-17 | 17.04 | $16.08 | 3.0M |
| 2023-02-16 | 17.11 | $16.75 | 3.3M |
| 2023-02-15 | 17.14 | $16.94 | 2.9M |
| 2023-02-14 | 17.15 | $17.24 | 2.8M |
| 2023-02-13 | 17.16 | $17.15 | 3.3M |
| 2023-02-10 | 17.18 | $17.25 | 88.0M |
| 2023-02-09 | 17.19 | $16.53 | 9.8M |
| 2023-02-08 | 17.22 | $16.70 | 9.8M |
| 2023-02-07 | 17.23 | $16.88 | 2.2M |
| 2023-02-06 | 17.23 | $16.35 | 1.2M |
| 2023-02-03 | 17.25 | $16.62 | 2.5M |
| 2023-02-02 | 17.24 | $16.75 | 1.1M |
| 2023-02-01 | 17.22 | $16.97 | 1.2M |
| 2023-01-31 | 17.18 | $17.34 | 472600 |
| 2023-01-30 | 17.17 | $17.13 | 623400 |
| 2023-01-27 | 17.16 | $17.57 | 1.3M |
| 2023-01-26 | 17.12 | $17.78 | 870602 |
| 2023-01-25 | 17.11 | $17.49 | 631100 |
| 2023-01-24 | 17.10 | $17.55 | 851800 |
| 2023-01-23 | 17.07 | $17.70 | 560303 |
| 2023-01-20 | 17.07 | $17.54 | 729437 |
| 2023-01-19 | 17.05 | $17.32 | 392307 |
| 2023-01-18 | 17.03 | $17.13 | 521028 |
| 2023-01-17 | 17.03 | $17.46 | 818601 |
| 2023-01-13 | 17.03 | $17.46 | 1.2M |
| 2023-01-12 | 17.04 | $17.50 | 874245 |
| 2023-01-11 | 17.04 | $17.06 | 753900 |
| 2023-01-10 | 17.05 | $17.00 | 696636 |
| 2023-01-09 | 17.04 | $16.93 | 702549 |
| 2023-01-06 | 17.05 | $16.74 | 933034 |
| 2023-01-05 | 17.08 | $16.39 | 1.1M |
| 2023-01-04 | 17.13 | $16.32 | 1.6M |
| 2023-01-03 | 17.20 | $16.20 | 1.2M |
| 2022-12-30 | 17.32 | $17.09 | 1.7M |
| 2022-12-29 | 17.40 | $17.01 | 1.9M |
| 2022-12-28 | 17.49 | $16.78 | 1.7M |
| 2022-12-27 | 17.59 | $17.45 | 873300 |
| 2022-12-23 | 17.64 | $17.39 | 641442 |
| 2022-12-22 | 17.72 | $16.99 | 875923 |
| 2022-12-21 | 17.82 | $17.58 | 630100 |
| 2022-12-20 | 17.89 | $17.12 | 2.2M |
| 2022-12-19 | 17.96 | $16.99 | 523615 |
| 2022-12-16 | 18.04 | $17.18 | 986100 |
| 2022-12-15 | 18.13 | $17.51 | 603718 |
| 2022-12-14 | 18.20 | $17.55 | 806128 |
| 2022-12-13 | 18.29 | $17.61 | 742700 |
| 2022-12-12 | 18.37 | $17.26 | 1.4M |
| 2022-12-09 | 18.46 | $16.77 | 1.6M |
| 2022-12-08 | 18.56 | $17.08 | 902421 |
| 2022-12-07 | 18.62 | $17.33 | 1.1M |
| 2022-12-06 | 18.71 | $17.33 | 1.0M |
| 2022-12-05 | 18.82 | $17.87 | 1.5M |
| 2022-12-02 | 18.87 | $18.58 | 1.3M |
| 2022-12-01 | 18.87 | $18.65 | 1.9M |
| 2022-11-30 | 18.86 | $18.87 | 1.6M |
| 2022-11-29 | 18.85 | $18.63 | 636576 |
| 2022-11-28 | 18.86 | $18.42 | 853300 |
| 2022-11-25 | 18.86 | $18.98 | 516100 |
| 2022-11-23 | 18.83 | $18.99 | 553906 |
| 2022-11-22 | 18.80 | $19.12 | 1.3M |
| 2022-11-21 | 18.75 | $18.41 | 1.1M |
| 2022-11-18 | 18.72 | $18.75 | 986400 |
| 2022-11-17 | 18.68 | $18.89 | 696738 |
| 2022-11-16 | 18.61 | $18.93 | 679731 |
| 2022-11-15 | 18.55 | $19.40 | 905000 |
| 2022-11-14 | 18.45 | $19.04 | 1.5M |
| 2022-11-11 | 18.35 | $19.17 | 1.9M |
| 2022-11-10 | 18.23 | $18.78 | 1.0M |
| 2022-11-09 | 18.18 | $18.21 | 1.5M |
| 2022-11-08 | 18.12 | $19.27 | 1.7M |
| 2022-11-07 | 18.00 | $19.35 | 2.0M |
| 2022-11-04 | 17.89 | $18.93 | 1.9M |
| 2022-11-03 | 17.81 | $18.70 | 1.8M |
| 2022-11-02 | 17.75 | $18.33 | 1.0M |
| 2022-11-01 | 17.70 | $18.78 | 806205 |
| 2022-10-31 | 17.62 | $18.67 | 703270 |
| 2022-10-28 | 17.51 | $18.42 | 1.1M |
| 2022-10-27 | 17.37 | $18.44 | 830738 |
| 2022-10-26 | 17.23 | $18.39 | 739129 |
| 2022-10-25 | 17.10 | $18.12 | 734422 |
| 2022-10-24 | 16.94 | $17.92 | 511731 |
| 2022-10-21 | 16.77 | $17.88 | 1.2M |
| 2022-10-20 | 16.64 | $17.55 | 429912 |
| 2022-10-19 | 16.58 | $17.68 | 535900 |
| 2022-10-18 | 16.54 | $17.33 | 666400 |
| 2022-10-17 | 16.53 | $17.10 | 733500 |
| 2022-10-14 | 16.53 | $16.82 | 2.5M |
| 2022-10-13 | 16.55 | $17.66 | 1.1M |
| 2022-10-12 | 16.55 | $17.07 | 808600 |
| 2022-10-11 | 16.61 | $16.95 | 1.1M |
| 2022-10-10 | 16.64 | $17.03 | 632010 |
| 2022-10-07 | 16.68 | $17.33 | 1.2M |
| 2022-10-06 | 16.70 | $17.50 | 1.3M |
| 2022-10-05 | 16.69 | $17.39 | 1.4M |
| 2022-10-04 | 16.68 | $17.20 | 892300 |
| 2022-10-03 | 16.68 | $16.44 | 752300 |
| 2022-09-30 | 16.73 | $15.61 | 1.1M |
| 2022-09-29 | 16.81 | $15.64 | 1.1M |
| 2022-09-28 | 16.91 | $15.70 | 1.3M |
| 2022-09-27 | 17.00 | $14.91 | 2.0M |
| 2022-09-26 | 17.16 | $14.67 | 2.6M |
| 2022-09-23 | 17.34 | $15.15 | 2.0M |
| 2022-09-22 | 17.49 | $16.49 | 691425 |
| 2022-09-21 | 17.58 | $16.77 | 1.3M |
| 2022-09-20 | 17.64 | $17.09 | 1.3M |
| 2022-09-19 | 17.66 | $17.20 | 874700 |
| 2022-09-16 | 17.67 | $17.16 | 733100 |
| 2022-09-15 | 17.69 | $17.69 | 837783 |
| 2022-09-14 | 17.65 | $18.23 | 1.0M |
| 2022-09-13 | 17.59 | $17.54 | 1.0M |
| 2022-09-12 | 17.55 | $17.96 | 772900 |
| 2022-09-09 | 17.51 | $17.66 | 982000 |
| 2022-09-08 | 17.48 | $17.27 | 1.1M |
| 2022-09-07 | 17.44 | $17.12 | 1.5M |
| 2022-09-06 | 17.39 | $17.25 | 987100 |
| 2022-09-02 | 17.32 | $17.48 | 1.2M |
| 2022-09-01 | 17.24 | $17.13 | 1.7M |
| 2022-08-31 | 17.16 | $17.63 | 2.3M |
| 2022-08-30 | 17.08 | $17.55 | 1.8M |
| 2022-08-29 | 17.02 | $18.25 | 1.3M |
| 2022-08-26 | 16.93 | $18.09 | 692800 |
| 2022-08-25 | 16.87 | $18.30 | 1.2M |
| 2022-08-24 | 16.77 | $18.23 | 1.1M |
| 2022-08-23 | 16.67 | $17.89 | 1.3M |
| 2022-08-22 | 16.56 | $17.52 | 903000 |
| 2022-08-19 | 16.48 | $17.42 | 1.5M |
| 2022-08-18 | 16.37 | $17.54 | 1.0M |
| 2022-08-17 | 16.26 | $16.98 | 732300 |
| 2022-08-16 | 16.19 | $16.91 | 1.0M |
| 2022-08-15 | 16.11 | $16.86 | 1.3M |
| 2022-08-12 | 16.01 | $17.15 | 1.5M |
| 2022-08-11 | 15.87 | $17.07 | 1.2M |
| 2022-08-10 | 15.72 | $16.42 | 1.1M |
| 2022-08-09 | 15.62 | $16.20 | 1.1M |
| 2022-08-08 | 15.52 | $15.87 | 515800 |
| 2022-08-05 | 15.46 | $15.79 | 802033 |
| 2022-08-04 | 15.41 | $15.43 | 2.0M |
| 2022-08-03 | 15.38 | $16.06 | 637549 |
| 2022-08-02 | 15.27 | $16.44 | 1.0M |
| 2022-08-01 | 15.17 | $16.48 | 884700 |
| 2022-07-29 | 15.09 | $16.80 | 813815 |
| 2022-07-28 | 14.99 | $16.28 | 1.0M |
| 2022-07-27 | 14.92 | $16.26 | 958818 |
| 2022-07-26 | 14.89 | $15.81 | 977613 |
| 2022-07-25 | 14.85 | $15.85 | 778604 |
| 2022-07-22 | 14.80 | $15.14 | 595948 |
| 2022-07-21 | 14.77 | $15.36 | 881200 |
| 2022-07-20 | 14.76 | $15.63 | 883613 |
| 2022-07-19 | 14.76 | $15.31 | 542900 |
| 2022-07-18 | 14.74 | $14.81 | 646841 |
| 2022-07-15 | 14.78 | $14.38 | 647500 |
| 2022-07-14 | 14.90 | $14.14 | 1.8M |
| 2022-07-13 | 15.03 | $14.38 | 2.9M |
| 2022-07-12 | 15.15 | $14.24 | 1.1M |
| 2022-07-11 | 15.33 | $14.60 | 483519 |
| 2022-07-08 | 15.51 | $14.77 | 1.3M |
| 2022-07-07 | 15.70 | $14.78 | 1.2M |
| 2022-07-06 | 15.90 | $14.03 | 1.6M |
| 2022-07-05 | 16.11 | $14.32 | 1.9M |
| 2022-07-01 | 16.30 | $14.89 | 2.7M |
| 2022-06-30 | 16.46 | $14.76 | 1.9M |
| 2022-06-29 | 16.61 | $14.97 | 1.7M |
| 2022-06-28 | 16.74 | $15.54 | 1.1M |
| 2022-06-27 | 16.85 | $15.19 | 1.0M |
| 2022-06-24 | 16.96 | $14.72 | 1.1M |
| 2022-06-23 | 17.08 | $14.62 | 1.7M |
| 2022-06-22 | 17.18 | $15.05 | 1.6M |
| 2022-06-21 | 17.26 | $15.65 | 1.8M |
| 2022-06-17 | 17.28 | $14.98 | 3.8M |
| 2022-06-16 | 17.34 | $15.63 | 1.6M |
| 2022-06-15 | 17.37 | $16.66 | 1.5M |
| 2022-06-14 | 17.36 | $16.91 | 1.3M |
| 2022-06-13 | 17.34 | $16.76 | 2.4M |
| 2022-06-10 | 17.30 | $17.82 | 1.7M |
| 2022-06-09 | 17.18 | $18.17 | 923100 |
| 2022-06-08 | 17.03 | $18.60 | 1.2M |
| 2022-06-07 | 16.87 | $18.74 | 1.0M |
| 2022-06-06 | 16.69 | $18.24 | 1.1M |
| 2022-06-03 | 16.61 | $18.14 | 2.0M |
| 2022-06-02 | 16.52 | $17.95 | 1.1M |
| 2022-06-01 | 16.46 | $17.86 | 904400 |
| 2022-05-31 | 16.36 | $17.59 | 1.8M |
| 2022-05-27 | 16.25 | $17.81 | 1.4M |
| 2022-05-26 | 16.11 | $17.33 | 1.2M |
| 2022-05-25 | 16.02 | $17.05 | 974932 |
| 2022-05-24 | 15.92 | $16.57 | 1.7M |
| 2022-05-23 | 15.84 | $16.64 | 1.8M |
| 2022-05-20 | 15.75 | $16.19 | 2.2M |
| 2022-05-19 | 15.71 | $16.11 | 2.5M |
| 2022-05-18 | 15.69 | $16.16 | 1.5M |
| 2022-05-17 | 15.71 | $16.64 | 1.5M |
| 2022-05-16 | 15.70 | $16.35 | 2.7M |
| 2022-05-13 | 15.71 | $16.05 | 2.2M |
| 2022-05-12 | 15.72 | $15.33 | 2.8M |
| 2022-05-11 | 15.77 | $15.33 | 2.0M |
| 2022-05-10 | 15.80 | $15.30 | 1.7M |
| 2022-05-09 | 15.83 | $15.19 | 1.3M |
| 2022-05-06 | 15.88 | $16.69 | 1.6M |
| 2022-05-05 | 15.83 | $16.32 | 1.4M |
| 2022-05-04 | 15.80 | $16.63 | 1.8M |
| 2022-05-03 | 15.76 | $15.90 | 1.1M |
| 2022-05-02 | 15.78 | $15.31 | 1.6M |
| 2022-04-29 | 15.82 | $15.12 | 1.2M |
| 2022-04-28 | 15.86 | $15.49 | 1.2M |
| 2022-04-27 | 15.89 | $15.09 | 1.9M |
| 2022-04-26 | 15.93 | $14.86 | 1.2M |
| 2022-04-25 | 15.99 | $14.93 | 2.4M |
| 2022-04-22 | 16.06 | $15.33 | 9.6M |
| 2022-04-21 | 16.09 | $15.85 | 831800 |
| 2022-04-20 | 16.09 | $16.50 | 1.2M |
| 2022-04-19 | 16.05 | $16.45 | 1.2M |
| 2022-04-18 | 16.01 | $16.52 | 2.0M |
| 2022-04-14 | 15.94 | $16.27 | 886900 |
| 2022-04-13 | 15.89 | $16.28 | 717466 |
| 2022-04-12 | 15.80 | $15.99 | 1.1M |
| 2022-04-11 | 15.73 | $15.80 | 1.4M |
| 2022-04-08 | 15.68 | $16.22 | 500700 |
| 2022-04-07 | 15.64 | $15.83 | 1.1M |
| 2022-04-06 | 15.62 | $15.69 | 886341 |
| 2022-04-05 | 15.59 | $15.81 | 1.8M |
| 2022-04-04 | 15.57 | $16.16 | 1.2M |
| 2022-04-01 | 15.52 | $16.11 | 1.0M |
| 2022-03-31 | 15.47 | $15.93 | 937400 |
| 2022-03-30 | 15.41 | $16.08 | 1.2M |
| 2022-03-29 | 15.34 | $15.97 | 1.4M |
| 2022-03-28 | 15.27 | $15.99 | 1.9M |
| 2022-03-25 | 15.19 | $16.37 | 1.3M |
| 2022-03-24 | 15.06 | $16.00 | 693343 |
| 2022-03-23 | 14.94 | $15.91 | 2.2M |
| 2022-03-22 | 14.82 | $15.62 | 1.2M |
| 2022-03-21 | 14.71 | $15.70 | 1.4M |
| 2022-03-18 | 14.61 | $15.15 | 729300 |
| 2022-03-17 | 14.54 | $15.14 | 733491 |
| 2022-03-16 | 14.48 | $14.55 | 1.5M |
| 2022-03-15 | 14.44 | $14.52 | 1.6M |
| 2022-03-14 | 14.41 | $14.77 | 2.2M |
| 2022-03-11 | 14.39 | $15.47 | 69.3M |
| 2022-03-10 | 14.31 | $15.50 | 4.8M |
| 2022-03-09 | 14.23 | $15.12 | 9.1M |
| 2022-03-08 | 14.16 | $15.34 | 2.7M |
| 2022-03-07 | 14.09 | $15.21 | 1.9M |
| 2022-03-04 | 14.03 | $15.13 | 1.5M |
| 2022-03-03 | 13.96 | $14.68 | 1.1M |
| 2022-03-02 | 13.92 | $14.73 | 1.4M |
| 2022-03-01 | 13.87 | $14.46 | 1.2M |
| 2022-02-28 | 13.82 | $14.37 | 2.2M |
| 2022-02-25 | 13.77 | $13.85 | 1.1M |
| 2022-02-24 | 13.74 | $13.52 | 2.1M |
| 2022-02-23 | 13.72 | $13.49 | 814506 |
| 2022-02-22 | 13.71 | $13.45 | 1.2M |
| 2022-02-18 | 13.67 | $13.73 | 1.1M |
| 2022-02-17 | 13.62 | $13.84 | 742424 |
| 2022-02-16 | 13.58 | $13.88 | 993500 |
| 2022-02-15 | 13.54 | $13.79 | 1.6M |
| 2022-02-14 | 13.52 | $13.91 | 1.2M |
| 2022-02-11 | 13.50 | $14.31 | 941300 |
| 2022-02-10 | 13.44 | $13.86 | 2.0M |
| 2022-02-09 | 13.41 | $13.94 | 652335 |
| 2022-02-08 | 13.38 | $13.73 | 1.1M |
| 2022-02-07 | 13.33 | $13.97 | 1.7M |
| 2022-02-04 | 13.27 | $13.90 | 996200 |
| 2022-02-03 | 13.21 | $13.71 | 515300 |
| 2022-02-02 | 13.15 | $13.87 | 817700 |
| 2022-02-01 | 13.08 | $13.83 | 2.4M |
| 2022-01-31 | 13.01 | $13.46 | 1.2M |
| 2022-01-28 | 12.93 | $13.31 | 1.6M |
| 2022-01-27 | 12.86 | $13.24 | 1.6M |
| 2022-01-26 | 12.80 | $13.18 | 1.7M |
| 2022-01-25 | 12.74 | $13.19 | 1.7M |
| 2022-01-24 | 12.69 | $12.75 | 1.6M |
| 2022-01-21 | 12.64 | $12.66 | 1.7M |
| 2022-01-20 | 12.60 | $13.01 | 996905 |
| 2022-01-19 | 12.54 | $13.24 | 649400 |
| 2022-01-18 | 12.45 | $13.40 | 903400 |
| 2022-01-14 | 12.36 | $13.48 | 1.0M |
| 2022-01-13 | 12.28 | $13.15 | 621549 |
| 2022-01-12 | 12.21 | $13.26 | 680100 |
| 2022-01-11 | 12.13 | $13.18 | 705700 |
| 2022-01-10 | 12.07 | $12.78 | 704200 |
| 2022-01-07 | 12.05 | $12.83 | 1.1M |
| 2022-01-06 | 12.01 | $12.72 | 1.3M |
| 2022-01-05 | 12.00 | $12.41 | 917800 |
| 2022-01-04 | 12.00 | $12.61 | 940600 |
| 2022-01-03 | 11.98 | $12.26 | 1.2M |
| 2021-12-31 | 11.96 | $11.92 | 231527 |
| 2021-12-30 | 11.96 | $11.90 | 294033 |
| 2021-12-29 | 11.96 | $12.00 | 237700 |
| 2021-12-28 | 11.96 | $12.07 | 951036 |
| 2021-12-27 | 11.97 | $12.09 | 634519 |
| 2021-12-23 | 11.98 | $11.82 | 696209 |
| 2021-12-22 | 12.03 | $11.88 | 365310 |
| 2021-12-21 | 12.07 | $11.83 | 419109 |
| 2021-12-20 | 12.09 | $11.40 | 1.2M |
| 2021-12-17 | 12.12 | $11.62 | 1.2M |
| 2021-12-16 | 12.17 | $11.78 | 435300 |
| 2021-12-15 | 12.20 | $11.78 | 518843 |
| 2021-12-14 | 12.25 | $11.81 | 682200 |
| 2021-12-13 | 12.30 | $11.93 | 930500 |
| 2021-12-10 | 12.34 | $12.27 | 775100 |
| 2021-12-09 | 12.36 | $12.19 | 1.1M |
| 2021-12-08 | 12.38 | $12.42 | 1.9M |
| 2021-12-07 | 12.42 | $12.45 | 804543 |
| 2021-12-06 | 12.45 | $12.08 | 516144 |
| 2021-12-03 | 12.49 | $11.89 | 619108 |
| 2021-12-02 | 12.53 | $12.07 | 677049 |
| 2021-12-01 | 12.56 | $11.76 | 760040 |
| 2021-11-30 | 12.62 | $12.02 | 776200 |
| 2021-11-29 | 12.67 | $12.35 | 513000 |
| 2021-11-26 | 12.68 | $12.25 | 608132 |
| 2021-11-24 | 12.71 | $12.80 | 332200 |
| 2021-11-23 | 12.70 | $12.62 | 510927 |
| 2021-11-22 | 12.72 | $12.26 | 841600 |
| 2021-11-19 | 12.76 | $12.11 | 242200 |
| 2021-11-18 | 12.79 | $12.47 | 188400 |
| 2021-11-17 | 12.80 | $12.49 | 348600 |
| 2021-11-16 | 12.82 | $12.75 | 399114 |
| 2021-11-15 | 12.83 | $12.80 | 1.3M |
| 2021-11-12 | 12.83 | $12.75 | 239316 |
| 2021-11-11 | 12.83 | $12.75 | 177900 |
| 2021-11-10 | 12.83 | $12.60 | 578800 |
| 2021-11-09 | 12.82 | $13.04 | 415000 |
| 2021-11-08 | 12.80 | $13.05 | 345549 |
| 2021-11-05 | 12.77 | $12.89 | 445300 |
| 2021-11-04 | 12.75 | $12.73 | 545502 |
| 2021-11-03 | 12.72 | $12.77 | 802503 |
| 2021-11-02 | 12.67 | $12.88 | 928539 |
| 2021-11-01 | 12.63 | $12.98 | 1.1M |
| 2021-10-29 | 12.58 | $12.68 | 272000 |
| 2021-10-28 | 12.54 | $12.79 | 737314 |
| 2021-10-27 | 12.47 | $12.65 | 381421 |
| 2021-10-26 | 12.42 | $12.96 | 843100 |
| 2021-10-25 | 12.35 | $13.00 | 921538 |
| 2021-10-22 | 12.28 | $12.79 | 969500 |
| 2021-10-21 | 12.20 | $12.67 | 272500 |
| 2021-10-20 | 12.12 | $12.89 | 305100 |
| 2021-10-19 | 12.02 | $12.88 | 359812 |
| 2021-10-18 | 11.90 | $12.79 | 317900 |
| 2021-10-15 | 11.78 | $12.75 | 585800 |
| 2021-10-14 | 11.69 | $12.71 | 486447 |
| 2021-10-13 | 11.60 | $12.55 | 291103 |
| 2021-10-12 | 11.52 | $12.55 | 271801 |
| 2021-10-11 | 11.42 | $12.47 | 383000 |
| 2021-10-08 | 11.34 | $12.43 | 506305 |
| 2021-10-07 | 11.24 | $12.12 | 437325 |
| 2021-10-06 | 11.15 | $11.93 | 1.7M |
| 2021-10-05 | 11.08 | $12.05 | 976629 |
| 2021-10-04 | 11.00 | $11.98 | 537100 |
| 2021-10-01 | 10.93 | $11.77 | 1.7M |
| 2021-09-30 | 10.87 | $11.48 | 879800 |
| 2021-09-29 | 10.81 | $11.60 | 951700 |
| 2021-09-28 | 10.75 | $11.60 | 164736 |
| 2021-09-27 | 10.69 | $11.67 | 324600 |
| 2021-09-24 | 10.63 | $11.13 | 271840 |
| 2021-09-23 | 10.58 | $11.08 | 162500 |
| 2021-09-22 | 10.54 | $10.80 | 228412 |
| 2021-09-21 | 10.50 | $10.49 | 377400 |
| 2021-09-20 | 10.48 | $10.47 | 288300 |
| 2021-09-17 | 10.44 | $10.82 | 163021 |
| 2021-09-16 | 10.38 | $10.92 | 115200 |
| 2021-09-15 | 10.32 | $11.07 | 218100 |
| 2021-09-14 | 10.27 | $10.60 | 157730 |
| 2021-09-13 | 10.24 | $10.76 | 248700 |
| 2021-09-10 | 10.22 | $10.38 | 170500 |
| 2021-09-09 | 10.23 | $10.43 | 151000 |
| 2021-09-08 | 10.23 | $10.41 | 506500 |
| 2021-09-07 | 10.24 | $10.48 | 168100 |
| 2021-09-03 | 10.23 | $10.57 | 187924 |
| 2021-09-02 | 10.22 | $10.59 | 196400 |
| 2021-09-01 | 10.21 | $10.31 | 308800 |
| 2021-08-31 | 10.20 | $10.38 | 267529 |
| 2021-08-30 | 10.20 | $10.39 | 297519 |
| 2021-08-27 | 10.19 | $10.48 | 325200 |
| 2021-08-26 | 10.18 | $10.12 | 435500 |
| 2021-08-25 | 10.20 | $10.27 | 1.6M |
| 2021-08-24 | 10.21 | $10.15 | 124500 |
| 2021-08-23 | 10.21 | $10.00 | 218930 |
| 2021-08-20 | 10.23 | $9.63 | 350235 |
| 2021-08-19 | 10.27 | $9.56 | 536104 |
| 2021-08-18 | 10.30 | $9.80 | 406100 |
| 2021-08-17 | 10.34 | $10.00 | 230605 |
| 2021-08-16 | 10.34 | $10.10 | 1.7M |
| 2021-08-13 | 10.33 | $10.36 | 905544 |
| 2021-08-12 | 10.32 | $10.54 | 433404 |
| 2021-08-11 | 10.32 | $10.55 | 135807 |
| 2021-08-10 | 10.32 | $10.52 | 75500 |
| 2021-08-09 | 10.35 | $10.30 | 776200 |
| 2021-08-06 | 10.40 | $10.39 | 165326 |
| 2021-08-05 | 10.45 | $10.30 | 203126 |
| 2021-08-04 | 10.48 | $10.15 | 637000 |
| 2021-08-03 | 10.53 | $10.43 | 331700 |
| 2021-08-02 | 10.57 | $10.20 | 2.6M |
| 2021-07-30 | 10.64 | $10.32 | 310523 |
| 2021-07-29 | 10.71 | $10.41 | 66240 |
| 2021-07-28 | 10.76 | $10.42 | 393416 |
| 2021-07-27 | 10.80 | $10.25 | 279000 |
| 2021-07-26 | 10.85 | $10.46 | 245200 |
| 2021-07-23 | 10.90 | $10.25 | 611533 |
| 2021-07-22 | 10.96 | $10.33 | 505808 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.92
2026-07-20
Close Price
$21.50
Vol: 169907
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.18
Average
16.39
Maximum
22.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.92 | $21.50 | 169907 |
| 2026-07-17 | 20.86 | $21.36 | 531619 |
| 2026-07-16 | 20.81 | $21.10 | 506300 |
| 2026-07-15 | 20.78 | $21.01 | 508000 |
| 2026-07-14 | 20.75 | $21.13 | 575300 |
| 2026-07-13 | 20.71 | $21.08 | 444501 |
| 2026-07-10 | 20.67 | $20.62 | 401214 |
| 2026-07-09 | 20.68 | $20.65 | 488510 |
| 2026-07-08 | 20.68 | $20.97 | 595900 |
| 2026-07-07 | 20.65 | $20.59 | 821700 |
| 2026-07-06 | 20.66 | $20.16 | 328800 |
| 2026-07-02 | 20.71 | $20.15 | 375500 |
| 2026-07-01 | 20.77 | $20.01 | 1.5M |
| 2026-06-30 | 20.85 | $20.23 | 2.3M |
| 2026-06-29 | 20.91 | $20.26 | 2.7M |
| 2026-06-26 | 20.98 | $20.31 | 59.9M |
| 2026-06-25 | 21.05 | $20.42 | 5.0M |
| 2026-06-24 | 21.12 | $20.28 | 2.2M |
| 2026-06-23 | 21.21 | $20.57 | 705435 |
| 2026-06-22 | 21.28 | $20.55 | 750200 |
| 2026-06-18 | 21.35 | $20.17 | 1.0M |
| 2026-06-17 | 21.48 | $20.42 | 737743 |
| 2026-06-16 | 21.59 | $20.69 | 572431 |
| 2026-06-15 | 21.68 | $20.89 | 573700 |
| 2026-06-12 | 21.77 | $21.55 | 753611 |
| 2026-06-11 | 21.79 | $21.35 | 928700 |
| 2026-06-10 | 21.84 | $21.62 | 298000 |
| 2026-06-09 | 21.86 | $21.34 | 625542 |
| 2026-06-08 | 21.92 | $21.79 | 458439 |
| 2026-06-05 | 21.93 | $21.54 | 513319 |
| 2026-06-04 | 21.97 | $22.37 | 382831 |
| 2026-06-03 | 21.93 | $22.32 | 961500 |
| 2026-06-02 | 21.89 | $22.08 | 307100 |
| 2026-06-01 | 21.87 | $21.81 | 1.1M |
| 2026-05-29 | 21.87 | $21.50 | 896400 |
| 2026-05-28 | 21.91 | $21.64 | 876913 |
| 2026-05-27 | 21.94 | $21.51 | 566700 |
| 2026-05-26 | 21.98 | $21.83 | 297434 |
| 2026-05-22 | 22.00 | $22.32 | 435000 |
| 2026-05-21 | 21.97 | $22.15 | 785916 |
| 2026-05-20 | 21.95 | $22.43 | 637110 |
| 2026-05-19 | 21.90 | $22.74 | 268800 |
| 2026-05-18 | 21.81 | $22.56 | 577537 |
| 2026-05-15 | 21.73 | $22.27 | 573905 |
| 2026-05-14 | 21.67 | $21.84 | 317800 |
| 2026-05-13 | 21.65 | $21.67 | 288728 |
| 2026-05-12 | 21.65 | $21.65 | 368930 |
| 2026-05-11 | 21.65 | $21.56 | 400900 |
| 2026-05-08 | 21.66 | $21.11 | 6.5M |
| 2026-05-07 | 21.72 | $21.18 | 1.2M |
| 2026-05-06 | 21.78 | $21.70 | 1.2M |
| 2026-05-05 | 21.79 | $22.69 | 468814 |
| 2026-05-04 | 21.69 | $22.68 | 693247 |
| 2026-05-01 | 21.59 | $22.36 | 818100 |
| 2026-04-30 | 21.51 | $22.54 | 545600 |
| 2026-04-29 | 21.40 | $22.24 | 534400 |
| 2026-04-28 | 21.31 | $21.75 | 594302 |
| 2026-04-27 | 21.26 | $21.49 | 609100 |
| 2026-04-24 | 21.24 | $21.36 | 729738 |
| 2026-04-23 | 21.23 | $21.39 | 531357 |
| 2026-04-22 | 21.21 | $21.18 | 947600 |
| 2026-04-21 | 21.21 | $20.82 | 805300 |
| 2026-04-20 | 21.25 | $20.52 | 708511 |
| 2026-04-17 | 21.33 | $20.44 | 1.4M |
| 2026-04-16 | 21.42 | $21.06 | 746829 |
| 2026-04-15 | 21.46 | $20.74 | 574716 |
| 2026-04-14 | 21.54 | $20.74 | 963100 |
| 2026-04-13 | 21.62 | $21.25 | 396349 |
| 2026-04-10 | 21.66 | $21.28 | 531819 |
| 2026-04-09 | 21.70 | $21.26 | 1.5M |
| 2026-04-08 | 21.75 | $21.57 | 894031 |
| 2026-04-07 | 21.77 | $22.26 | 688100 |
| 2026-04-06 | 21.71 | $22.12 | 501826 |
| 2026-04-02 | 21.67 | $22.02 | 1.4M |
| 2026-04-01 | 21.63 | $21.78 | 2.5M |
| 2026-03-31 | 21.62 | $22.46 | 2.2M |
| 2026-03-30 | 21.53 | $22.77 | 2.2M |
| 2026-03-27 | 21.40 | $23.18 | 33.0M |
| 2026-03-26 | 21.21 | $22.88 | 2.9M |
| 2026-03-25 | 21.04 | $22.57 | 3.2M |
| 2026-03-24 | 20.88 | $22.42 | 399400 |
| 2026-03-23 | 20.71 | $21.85 | 988664 |
| 2026-03-20 | 20.59 | $21.73 | 696721 |
| 2026-03-19 | 20.47 | $21.71 | 1.3M |
| 2026-03-18 | 20.34 | $21.31 | 350422 |
| 2026-03-17 | 20.24 | $21.20 | 434600 |
| 2026-03-16 | 20.14 | $20.90 | 431840 |
| 2026-03-13 | 20.06 | $20.83 | 342700 |
| 2026-03-12 | 19.98 | $20.72 | 497300 |
| 2026-03-11 | 19.90 | $20.73 | 713709 |
| 2026-03-10 | 19.82 | $20.18 | 1.6M |
| 2026-03-09 | 19.78 | $20.50 | 1.7M |
| 2026-03-06 | 19.70 | $20.46 | 1.0M |
| 2026-03-05 | 19.62 | $20.44 | 1.2M |
| 2026-03-04 | 19.54 | $20.27 | 798043 |
| 2026-03-03 | 19.46 | $20.33 | 1.1M |
| 2026-03-02 | 19.37 | $20.60 | 1.7M |
| 2026-02-27 | 19.24 | $20.10 | 362800 |
| 2026-02-26 | 19.15 | $19.74 | 925629 |
| 2026-02-25 | 19.09 | $19.61 | 448500 |
| 2026-02-24 | 19.03 | $19.80 | 459100 |
| 2026-02-23 | 18.95 | $19.79 | 528700 |
| 2026-02-20 | 18.86 | $19.94 | 618600 |
| 2026-02-19 | 18.75 | $19.88 | 927000 |
| 2026-02-18 | 18.63 | $19.60 | 1.2M |
| 2026-02-17 | 18.53 | $19.22 | 734202 |
| 2026-02-13 | 18.45 | $19.43 | 578600 |
| 2026-02-12 | 18.35 | $19.14 | 914808 |
| 2026-02-11 | 18.27 | $19.54 | 458528 |
| 2026-02-10 | 18.13 | $19.03 | 677100 |
| 2026-02-09 | 18.04 | $19.15 | 263800 |
| 2026-02-06 | 17.92 | $19.11 | 430400 |
| 2026-02-05 | 17.80 | $18.66 | 981207 |
| 2026-02-04 | 17.70 | $18.98 | 1.3M |
| 2026-02-03 | 17.57 | $18.40 | 1.2M |
| 2026-02-02 | 17.48 | $17.91 | 993321 |
| 2026-01-30 | 17.44 | $18.35 | 1.0M |
| 2026-01-29 | 17.34 | $18.22 | 1.3M |
| 2026-01-28 | 17.25 | $18.05 | 635200 |
| 2026-01-27 | 17.16 | $17.92 | 333530 |
| 2026-01-26 | 17.09 | $17.75 | 419500 |
| 2026-01-23 | 17.02 | $17.71 | 537000 |
| 2026-01-22 | 16.94 | $17.60 | 604119 |
| 2026-01-21 | 16.87 | $17.58 | 1.4M |
| 2026-01-20 | 16.80 | $17.02 | 579700 |
| 2026-01-16 | 16.77 | $17.06 | 323435 |
| 2026-01-15 | 16.74 | $17.05 | 977831 |
| 2026-01-14 | 16.71 | $17.23 | 1.1M |
| 2026-01-13 | 16.66 | $16.98 | 572929 |
| 2026-01-12 | 16.62 | $16.72 | 304300 |
| 2026-01-09 | 16.61 | $16.78 | 582800 |
| 2026-01-08 | 16.60 | $16.89 | 473700 |
| 2026-01-07 | 16.57 | $16.38 | 500324 |
| 2026-01-06 | 16.59 | $16.59 | 620832 |
| 2026-01-05 | 16.59 | $16.87 | 1.0M |
| 2026-01-02 | 16.56 | $16.85 | 596226 |
| 2025-12-31 | 16.52 | $16.47 | 195000 |
| 2025-12-30 | 16.53 | $16.59 | 164300 |
| 2025-12-29 | 16.52 | $16.42 | 341000 |
| 2025-12-26 | 16.53 | $16.25 | 171200 |
| 2025-12-24 | 16.56 | $16.33 | 79000 |
| 2025-12-23 | 16.59 | $16.42 | 99200 |
| 2025-12-22 | 16.61 | $16.40 | 213300 |
| 2025-12-19 | 16.63 | $16.20 | 262810 |
| 2025-12-18 | 16.67 | $16.14 | 900100 |
| 2025-12-17 | 16.73 | $16.51 | 296500 |
| 2025-12-16 | 16.75 | $16.09 | 354700 |
| 2025-12-15 | 16.82 | $16.65 | 246600 |
| 2025-12-12 | 16.84 | $16.88 | 255700 |
| 2025-12-11 | 16.84 | $17.19 | 302113 |
| 2025-12-10 | 16.80 | $17.36 | 276918 |
| 2025-12-09 | 16.74 | $17.15 | 202210 |
| 2025-12-08 | 16.70 | $17.08 | 189700 |
| 2025-12-05 | 16.66 | $17.32 | 157211 |
| 2025-12-04 | 16.59 | $17.30 | 112700 |
| 2025-12-03 | 16.51 | $17.23 | 404900 |
| 2025-12-02 | 16.44 | $16.77 | 256100 |
| 2025-12-01 | 16.40 | $17.00 | 235400 |
| 2025-11-28 | 16.34 | $16.83 | 157728 |
| 2025-11-26 | 16.29 | $16.55 | 245000 |
| 2025-11-25 | 16.26 | $16.35 | 338344 |
| 2025-11-24 | 16.25 | $16.42 | 431200 |
| 2025-11-21 | 16.23 | $16.31 | 528831 |
| 2025-11-20 | 16.22 | $16.13 | 657433 |
| 2025-11-19 | 16.23 | $16.43 | 527100 |
| 2025-11-18 | 16.21 | $16.55 | 522649 |
| 2025-11-17 | 16.17 | $16.36 | 544500 |
| 2025-11-14 | 16.15 | $16.69 | 577900 |
| 2025-11-13 | 16.10 | $16.44 | 777333 |
| 2025-11-12 | 16.06 | $16.43 | 398716 |
| 2025-11-11 | 16.02 | $16.70 | 628800 |
| 2025-11-10 | 15.95 | $16.42 | 1.0M |
| 2025-11-07 | 15.90 | $16.27 | 639900 |
| 2025-11-06 | 15.86 | $16.00 | 838725 |
| 2025-11-05 | 15.85 | $15.79 | 620130 |
| 2025-11-04 | 15.86 | $15.83 | 582800 |
| 2025-11-03 | 15.86 | $16.00 | 401640 |
| 2025-10-31 | 15.84 | $15.87 | 510516 |
| 2025-10-30 | 15.84 | $15.73 | 492700 |
| 2025-10-29 | 15.85 | $15.85 | 460717 |
| 2025-10-28 | 15.85 | $15.73 | 335800 |
| 2025-10-27 | 15.86 | $15.93 | 440128 |
| 2025-10-24 | 15.86 | $15.89 | 305400 |
| 2025-10-23 | 15.85 | $16.09 | 696700 |
| 2025-10-22 | 15.83 | $15.65 | 711409 |
| 2025-10-21 | 15.85 | $15.59 | 750631 |
| 2025-10-20 | 15.88 | $15.51 | 431809 |
| 2025-10-17 | 15.91 | $15.34 | 416526 |
| 2025-10-16 | 15.98 | $15.32 | 688800 |
| 2025-10-15 | 16.04 | $15.57 | 418600 |
| 2025-10-14 | 16.09 | $15.50 | 531100 |
| 2025-10-13 | 16.16 | $15.64 | 492927 |
| 2025-10-10 | 16.21 | $15.33 | 521901 |
| 2025-10-09 | 16.30 | $16.07 | 449540 |
| 2025-10-08 | 16.33 | $16.39 | 215032 |
| 2025-10-07 | 16.32 | $16.37 | 206800 |
| 2025-10-06 | 16.32 | $16.37 | 254222 |
| 2025-10-03 | 16.31 | $16.31 | 214000 |
| 2025-10-02 | 16.31 | $16.13 | 139000 |
| 2025-10-01 | 16.33 | $16.49 | 400624 |
| 2025-09-30 | 16.31 | $16.30 | 1.0M |
| 2025-09-29 | 16.31 | $16.44 | 242600 |
| 2025-09-26 | 16.30 | $16.80 | 295127 |
| 2025-09-25 | 16.25 | $16.63 | 184025 |
| 2025-09-24 | 16.21 | $16.65 | 376401 |
| 2025-09-23 | 16.16 | $16.44 | 890413 |
| 2025-09-22 | 16.13 | $16.09 | 155212 |
| 2025-09-19 | 16.14 | $16.02 | 163300 |
| 2025-09-18 | 16.15 | $16.30 | 358200 |
| 2025-09-17 | 16.13 | $16.34 | 472900 |
| 2025-09-16 | 16.11 | $16.39 | 692233 |
| 2025-09-15 | 16.08 | $15.97 | 391400 |
| 2025-09-12 | 16.09 | $16.16 | 226455 |
| 2025-09-11 | 16.09 | $16.30 | 373002 |
| 2025-09-10 | 16.07 | $16.40 | 351100 |
| 2025-09-09 | 16.03 | $15.99 | 435700 |
| 2025-09-08 | 16.03 | $16.01 | 466537 |
| 2025-09-05 | 16.04 | $16.15 | 425900 |
| 2025-09-04 | 16.02 | $16.45 | 236600 |
| 2025-09-03 | 15.98 | $16.21 | 394934 |
| 2025-09-02 | 15.96 | $16.67 | 445026 |
| 2025-08-29 | 15.88 | $16.57 | 229300 |
| 2025-08-28 | 15.81 | $16.55 | 518726 |
| 2025-08-27 | 15.73 | $16.35 | 940000 |
| 2025-08-26 | 15.66 | $16.10 | 313124 |
| 2025-08-25 | 15.62 | $16.21 | 271847 |
| 2025-08-22 | 15.56 | $16.05 | 597126 |
| 2025-08-21 | 15.50 | $15.54 | 431322 |
| 2025-08-20 | 15.50 | $15.49 | 634700 |
| 2025-08-19 | 15.50 | $15.47 | 1.2M |
| 2025-08-18 | 15.51 | $15.50 | 1.1M |
| 2025-08-15 | 15.51 | $15.53 | 595948 |
| 2025-08-14 | 15.50 | $15.57 | 995743 |
| 2025-08-13 | 15.50 | $15.54 | 607400 |
| 2025-08-12 | 15.49 | $15.37 | 464704 |
| 2025-08-11 | 15.50 | $15.15 | 529146 |
| 2025-08-08 | 15.54 | $15.30 | 1.0M |
| 2025-08-07 | 15.57 | $15.19 | 1.0M |
| 2025-08-06 | 15.61 | $15.25 | 699937 |
| 2025-08-05 | 15.64 | $15.44 | 536720 |
| 2025-08-04 | 15.67 | $15.39 | 564200 |
| 2025-08-01 | 15.69 | $15.34 | 540743 |
| 2025-07-31 | 15.73 | $15.77 | 656714 |
| 2025-07-30 | 15.73 | $15.93 | 400400 |
| 2025-07-29 | 15.71 | $16.17 | 521320 |
| 2025-07-28 | 15.66 | $16.15 | 308622 |
| 2025-07-25 | 15.61 | $15.82 | 131942 |
| 2025-07-24 | 15.58 | $15.84 | 856700 |
| 2025-07-23 | 15.56 | $15.73 | 467701 |
| 2025-07-22 | 15.54 | $15.48 | 416000 |
| 2025-07-21 | 15.54 | $15.27 | 539000 |
| 2025-07-18 | 15.57 | $15.53 | 684100 |
| 2025-07-17 | 15.58 | $15.53 | 428339 |
| 2025-07-16 | 15.58 | $15.23 | 423500 |
| 2025-07-15 | 15.62 | $15.47 | 500030 |
| 2025-07-14 | 15.64 | $15.83 | 915800 |
| 2025-07-11 | 15.61 | $16.12 | 418430 |
| 2025-07-10 | 15.56 | $16.01 | 585300 |
| 2025-07-09 | 15.51 | $15.89 | 573100 |
| 2025-07-08 | 15.48 | $16.05 | 1.8M |
| 2025-07-07 | 15.41 | $15.49 | 1.1M |
| 2025-07-03 | 15.41 | $15.75 | 504135 |
| 2025-07-02 | 15.37 | $15.68 | 839408 |
| 2025-07-01 | 15.34 | $15.38 | 2.0M |
| 2025-06-30 | 15.33 | $15.18 | 904314 |
| 2025-06-27 | 15.35 | $15.20 | 787818 |
| 2025-06-26 | 15.37 | $15.33 | 533106 |
| 2025-06-25 | 15.37 | $15.17 | 1.2M |
| 2025-06-24 | 15.39 | $15.34 | 856623 |
| 2025-06-23 | 15.40 | $15.38 | 1.6M |
| 2025-06-20 | 15.40 | $15.92 | 885800 |
| 2025-06-18 | 15.34 | $15.82 | 1.6M |
| 2025-06-17 | 15.29 | $15.97 | 1.8M |
| 2025-06-16 | 15.22 | $16.07 | 1.2M |
| 2025-06-13 | 15.13 | $16.16 | 2.2M |
| 2025-06-12 | 15.02 | $15.73 | 634836 |
| 2025-06-11 | 14.95 | $15.67 | 833800 |
| 2025-06-10 | 14.87 | $15.41 | 723604 |
| 2025-06-09 | 14.81 | $15.11 | 674240 |
| 2025-06-06 | 14.78 | $15.07 | 603700 |
| 2025-06-05 | 14.75 | $14.74 | 1.1M |
| 2025-06-04 | 14.75 | $14.75 | 1.4M |
| 2025-06-03 | 14.76 | $15.02 | 1.2M |
| 2025-06-02 | 14.73 | $14.64 | 967500 |
| 2025-05-30 | 14.74 | $14.48 | 560600 |
| 2025-05-29 | 14.76 | $14.68 | 635400 |
| 2025-05-28 | 14.77 | $14.62 | 597800 |
| 2025-05-27 | 14.79 | $14.78 | 281715 |
| 2025-05-23 | 14.79 | $14.60 | 482500 |
| 2025-05-22 | 14.81 | $14.58 | 274105 |
| 2025-05-21 | 14.83 | $14.71 | 508811 |
| 2025-05-20 | 14.85 | $15.04 | 354600 |
| 2025-05-19 | 14.83 | $15.13 | 489828 |
| 2025-05-16 | 14.79 | $15.38 | 380548 |
| 2025-05-15 | 14.73 | $15.44 | 493638 |
| 2025-05-14 | 14.66 | $15.66 | 430431 |
| 2025-05-13 | 14.55 | $15.74 | 630201 |
| 2025-05-12 | 14.43 | $15.20 | 442006 |
| 2025-05-09 | 14.35 | $14.63 | 272523 |
| 2025-05-08 | 14.32 | $14.46 | 918110 |
| 2025-05-07 | 14.30 | $14.02 | 365746 |
| 2025-05-06 | 14.33 | $14.05 | 391900 |
| 2025-05-05 | 14.36 | $14.11 | 258724 |
| 2025-05-02 | 14.39 | $14.41 | 720466 |
| 2025-05-01 | 14.38 | $14.13 | 540626 |
| 2025-04-30 | 14.41 | $13.91 | 566400 |
| 2025-04-29 | 14.46 | $14.38 | 247627 |
| 2025-04-28 | 14.47 | $14.52 | 228224 |
| 2025-04-25 | 14.47 | $14.41 | 195000 |
| 2025-04-24 | 14.47 | $14.38 | 249600 |
| 2025-04-23 | 14.48 | $14.09 | 533842 |
| 2025-04-22 | 14.52 | $14.17 | 443616 |
| 2025-04-21 | 14.56 | $13.79 | 262900 |
| 2025-04-17 | 14.64 | $14.23 | 602446 |
| 2025-04-16 | 14.68 | $13.82 | 635146 |
| 2025-04-15 | 14.78 | $13.62 | 731412 |
| 2025-04-14 | 14.90 | $13.69 | 612305 |
| 2025-04-11 | 15.02 | $13.61 | 490619 |
| 2025-04-10 | 15.17 | $13.22 | 1.0M |
| 2025-04-09 | 15.38 | $14.36 | 1.7M |
| 2025-04-08 | 15.49 | $12.88 | 2.3M |
| 2025-04-07 | 15.76 | $13.37 | 931200 |
| 2025-04-04 | 16.01 | $13.39 | 783441 |
| 2025-04-03 | 16.29 | $15.02 | 477200 |
| 2025-04-02 | 16.42 | $16.75 | 110523 |
| 2025-04-01 | 16.39 | $16.60 | 494510 |
| 2025-03-31 | 16.36 | $16.52 | 181600 |
| 2025-03-28 | 16.35 | $16.33 | 189742 |
| 2025-03-27 | 16.35 | $16.47 | 147004 |
| 2025-03-26 | 16.34 | $16.83 | 188000 |
| 2025-03-25 | 16.29 | $16.80 | 171600 |
| 2025-03-24 | 16.23 | $16.74 | 141628 |
| 2025-03-21 | 16.18 | $16.41 | 185141 |
| 2025-03-20 | 16.15 | $16.58 | 142100 |
| 2025-03-19 | 16.11 | $16.59 | 589400 |
| 2025-03-18 | 16.06 | $16.25 | 208800 |
| 2025-03-17 | 16.04 | $16.24 | 252747 |
| 2025-03-14 | 16.02 | $15.92 | 545900 |
| 2025-03-13 | 16.03 | $15.41 | 735910 |
| 2025-03-12 | 16.09 | $15.67 | 566600 |
| 2025-03-11 | 16.14 | $15.50 | 582315 |
| 2025-03-10 | 16.20 | $15.42 | 556300 |
| 2025-03-07 | 16.29 | $15.51 | 544902 |
| 2025-03-06 | 16.37 | $15.25 | 565307 |
| 2025-03-05 | 16.49 | $15.30 | 1.0M |
| 2025-03-04 | 16.61 | $15.52 | 990101 |
| 2025-03-03 | 16.72 | $15.67 | 865718 |
| 2025-02-28 | 16.84 | $16.48 | 298900 |
| 2025-02-27 | 16.87 | $16.29 | 298542 |
| 2025-02-26 | 16.93 | $16.37 | 544043 |
| 2025-02-25 | 16.99 | $16.41 | 1.5M |
| 2025-02-24 | 17.06 | $16.84 | 120326 |
| 2025-02-21 | 17.08 | $16.87 | 177200 |
| 2025-02-20 | 17.10 | $17.44 | 264300 |
| 2025-02-19 | 17.06 | $17.37 | 212700 |
| 2025-02-18 | 17.03 | $17.23 | 166801 |
| 2025-02-14 | 17.01 | $16.99 | 226702 |
| 2025-02-13 | 17.01 | $16.87 | 219112 |
| 2025-02-12 | 17.03 | $16.74 | 333312 |
| 2025-02-11 | 17.06 | $17.29 | 240504 |
| 2025-02-10 | 17.04 | $17.15 | 246200 |
| 2025-02-07 | 17.02 | $16.66 | 269923 |
| 2025-02-06 | 17.06 | $16.68 | 369600 |
| 2025-02-05 | 17.10 | $17.09 | 351100 |
| 2025-02-04 | 17.10 | $17.05 | 493000 |
| 2025-02-03 | 17.11 | $16.71 | 498700 |
| 2025-01-31 | 17.15 | $16.70 | 451200 |
| 2025-01-30 | 17.20 | $17.08 | 366933 |
| 2025-01-29 | 17.21 | $17.06 | 310014 |
| 2025-01-28 | 17.23 | $17.01 | 363600 |
| 2025-01-27 | 17.25 | $17.09 | 398500 |
| 2025-01-24 | 17.27 | $17.43 | 309900 |
| 2025-01-23 | 17.25 | $17.68 | 311400 |
| 2025-01-22 | 17.20 | $17.62 | 356648 |
| 2025-01-21 | 17.16 | $17.89 | 385113 |
| 2025-01-17 | 17.08 | $18.07 | 408916 |
| 2025-01-16 | 16.98 | $18.00 | 486300 |
| 2025-01-15 | 16.87 | $17.89 | 331100 |
| 2025-01-14 | 16.76 | $17.61 | 370823 |
| 2025-01-13 | 16.67 | $17.42 | 463400 |
| 2025-01-10 | 16.59 | $17.09 | 490000 |
| 2025-01-08 | 16.54 | $16.96 | 571500 |
| 2025-01-07 | 16.50 | $16.97 | 384300 |
| 2025-01-06 | 16.45 | $16.80 | 367600 |
| 2025-01-03 | 16.41 | $16.81 | 258200 |
| 2025-01-02 | 16.37 | $16.67 | 540400 |
| 2024-12-31 | 16.34 | $16.34 | 628446 |
| 2024-12-30 | 16.34 | $16.16 | 364000 |
| 2024-12-27 | 16.36 | $15.94 | 378422 |
| 2024-12-26 | 16.40 | $15.93 | 257300 |
| 2024-12-24 | 16.45 | $15.99 | 159400 |
| 2024-12-23 | 16.50 | $15.81 | 388100 |
| 2024-12-20 | 16.57 | $15.59 | 661300 |
| 2024-12-19 | 16.67 | $15.41 | 621700 |
| 2024-12-18 | 16.81 | $15.56 | 605952 |
| 2024-12-17 | 16.94 | $16.07 | 381225 |
| 2024-12-16 | 17.03 | $16.23 | 290534 |
| 2024-12-13 | 17.11 | $16.64 | 303607 |
| 2024-12-12 | 17.16 | $16.83 | 303900 |
| 2024-12-11 | 17.20 | $16.93 | 618117 |
| 2024-12-10 | 17.23 | $16.77 | 373139 |
| 2024-12-09 | 17.27 | $16.88 | 323400 |
| 2024-12-06 | 17.32 | $16.77 | 226633 |
| 2024-12-05 | 17.37 | $17.15 | 167200 |
| 2024-12-04 | 17.40 | $17.14 | 330803 |
| 2024-12-03 | 17.42 | $17.55 | 204619 |
| 2024-12-02 | 17.41 | $17.52 | 215139 |
| 2024-11-29 | 17.40 | $17.74 | 74700 |
| 2024-11-27 | 17.36 | $17.65 | 193000 |
| 2024-11-26 | 17.33 | $17.66 | 242146 |
| 2024-11-25 | 17.30 | $17.71 | 297400 |
| 2024-11-22 | 17.25 | $18.08 | 155821 |
| 2024-11-21 | 17.17 | $17.95 | 206120 |
| 2024-11-20 | 17.08 | $17.73 | 260715 |
| 2024-11-19 | 17.02 | $17.49 | 266416 |
| 2024-11-18 | 16.97 | $17.60 | 280638 |
| 2024-11-15 | 16.90 | $17.29 | 227943 |
| 2024-11-14 | 16.86 | $17.44 | 335800 |
| 2024-11-13 | 16.80 | $17.30 | 378741 |
| 2024-11-12 | 16.74 | $17.26 | 701900 |
| 2024-11-11 | 16.69 | $17.40 | 372200 |
| 2024-11-08 | 16.61 | $17.18 | 619400 |
| 2024-11-07 | 16.56 | $17.11 | 1.0M |
| 2024-11-06 | 16.50 | $17.27 | 686200 |
| 2024-11-05 | 16.42 | $16.44 | 234731 |
| 2024-11-04 | 16.41 | $16.29 | 271746 |
| 2024-11-01 | 16.43 | $15.99 | 344347 |
| 2024-10-31 | 16.47 | $16.15 | 612907 |
| 2024-10-30 | 16.51 | $16.21 | 362612 |
| 2024-10-29 | 16.54 | $16.05 | 562618 |
| 2024-10-28 | 16.59 | $16.23 | 471833 |
| 2024-10-25 | 16.63 | $16.47 | 637909 |
| 2024-10-24 | 16.64 | $16.44 | 551716 |
| 2024-10-23 | 16.66 | $16.32 | 632000 |
| 2024-10-22 | 16.70 | $16.47 | 686638 |
| 2024-10-21 | 16.72 | $16.45 | 854134 |
| 2024-10-18 | 16.75 | $16.54 | 373828 |
| 2024-10-17 | 16.77 | $16.64 | 609000 |
| 2024-10-16 | 16.79 | $16.55 | 539400 |
| 2024-10-15 | 16.81 | $16.44 | 1.3M |
| 2024-10-14 | 16.85 | $17.07 | 948800 |
| 2024-10-11 | 16.83 | $17.24 | 595847 |
| 2024-10-10 | 16.79 | $17.10 | 461200 |
| 2024-10-09 | 16.75 | $16.94 | 786700 |
| 2024-10-08 | 16.74 | $16.89 | 656213 |
| 2024-10-07 | 16.72 | $17.38 | 579944 |
| 2024-10-04 | 16.65 | $17.33 | 612600 |
| 2024-10-03 | 16.58 | $17.14 | 709400 |
| 2024-10-02 | 16.52 | $16.70 | 711317 |
| 2024-10-01 | 16.50 | $16.53 | 1.3M |
| 2024-09-30 | 16.50 | $16.22 | 686800 |
| 2024-09-27 | 16.53 | $16.21 | 787300 |
| 2024-09-26 | 16.56 | $15.87 | 985900 |
| 2024-09-25 | 16.63 | $16.43 | 914618 |
| 2024-09-24 | 16.65 | $16.79 | 1.3M |
| 2024-09-23 | 16.64 | $16.89 | 1.5M |
| 2024-09-20 | 16.61 | $16.72 | 1.5M |
| 2024-09-19 | 16.60 | $16.73 | 1.6M |
| 2024-09-18 | 16.59 | $16.51 | 1.7M |
| 2024-09-17 | 16.59 | $16.51 | 1.6M |
| 2024-09-16 | 16.60 | $16.24 | 1.2M |
| 2024-09-13 | 16.64 | $16.07 | 1.5M |
| 2024-09-12 | 16.70 | $15.97 | 1.5M |
| 2024-09-11 | 16.78 | $15.88 | 1.7M |
| 2024-09-10 | 16.87 | $15.88 | 1.6M |
| 2024-09-09 | 16.98 | $16.11 | 1.3M |
| 2024-09-06 | 17.07 | $16.17 | 2.0M |
| 2024-09-05 | 17.16 | $16.44 | 1.5M |
| 2024-09-04 | 17.24 | $16.55 | 1.1M |
| 2024-09-03 | 17.31 | $16.81 | 1.5M |
| 2024-08-30 | 17.36 | $17.40 | 1.1M |
| 2024-08-29 | 17.36 | $17.41 | 1.3M |
| 2024-08-28 | 17.35 | $17.19 | 1.7M |
| 2024-08-27 | 17.37 | $17.29 | 1.0M |
| 2024-08-26 | 17.38 | $17.49 | 1.3M |
| 2024-08-23 | 17.37 | $17.38 | 4.5M |
| 2024-08-22 | 17.36 | $17.07 | 1.5M |
| 2024-08-21 | 17.40 | $17.11 | 2.4M |
| 2024-08-20 | 17.43 | $17.07 | 3.0M |
| 2024-08-19 | 17.46 | $17.52 | 1.5M |
| 2024-08-16 | 17.46 | $17.39 | 1.2M |
| 2024-08-15 | 17.46 | $17.45 | 1.8M |
| 2024-08-14 | 17.47 | $17.14 | 4.4M |
| 2024-08-13 | 17.50 | $17.09 | 2.5M |
| 2024-08-12 | 17.54 | $17.27 | 1.6M |
| 2024-08-09 | 17.57 | $17.09 | 1.7M |
| 2024-08-08 | 17.62 | $17.13 | 1.9M |
| 2024-08-07 | 17.68 | $16.70 | 3.0M |
| 2024-08-06 | 17.78 | $16.66 | 2.9M |
| 2024-08-05 | 17.90 | $16.46 | 3.5M |
| 2024-08-02 | 18.05 | $16.93 | 3.8M |
| 2024-08-01 | 18.16 | $17.78 | 2.3M |
| 2024-07-31 | 18.20 | $18.31 | 3.0M |
| 2024-07-30 | 18.19 | $18.17 | 1.4M |
| 2024-07-29 | 18.20 | $17.96 | 1.0M |
| 2024-07-26 | 18.22 | $18.16 | 753535 |
| 2024-07-25 | 18.23 | $18.06 | 608544 |
| 2024-07-24 | 18.25 | $17.90 | 535000 |
| 2024-07-23 | 18.28 | $18.08 | 922029 |
| 2024-07-22 | 18.30 | $18.39 | 1.7M |
| 2024-07-19 | 18.29 | $18.47 | 837700 |
| 2024-07-18 | 18.28 | $18.56 | 2.8M |
| 2024-07-17 | 18.25 | $18.61 | 1.5M |
| 2024-07-16 | 18.21 | $18.57 | 2.0M |
| 2024-07-15 | 18.17 | $18.53 | 2.3M |
| 2024-07-12 | 18.13 | $18.19 | 1.8M |
| 2024-07-11 | 18.12 | $18.13 | 2.3M |
| 2024-07-10 | 18.12 | $17.85 | 1.9M |
| 2024-07-09 | 18.15 | $17.72 | 1.6M |
| 2024-07-08 | 18.20 | $17.87 | 1.4M |
| 2024-07-05 | 18.23 | $17.92 | 1.5M |
| 2024-07-03 | 18.27 | $18.32 | 950548 |
| 2024-07-02 | 18.26 | $18.17 | 1.3M |
| 2024-07-01 | 18.27 | $18.16 | 2.7M |
| 2024-06-28 | 18.28 | $18.20 | 1.8M |
| 2024-06-27 | 18.29 | $18.17 | 1.8M |
| 2024-06-26 | 18.30 | $18.23 | 2.6M |
| 2024-06-25 | 18.31 | $18.44 | 1.7M |
| 2024-06-24 | 18.30 | $18.44 | 2.4M |
| 2024-06-21 | 18.28 | $17.99 | 3.2M |
| 2024-06-20 | 18.31 | $18.12 | 3.9M |
| 2024-06-18 | 18.33 | $17.96 | 1.8M |
| 2024-06-17 | 18.37 | $17.93 | 2.2M |
| 2024-06-14 | 18.42 | $17.93 | 1.5M |
| 2024-06-13 | 18.47 | $18.21 | 1.7M |
| 2024-06-12 | 18.50 | $18.44 | 1.7M |
| 2024-06-11 | 18.50 | $18.61 | 1.7M |
| 2024-06-10 | 18.49 | $18.55 | 1.5M |
| 2024-06-07 | 18.48 | $18.24 | 1.8M |
| 2024-06-06 | 18.51 | $18.34 | 1.7M |
| 2024-06-05 | 18.53 | $18.27 | 1.7M |
| 2024-06-04 | 18.55 | $18.20 | 3.2M |
| 2024-06-03 | 18.59 | $18.44 | 2.8M |
| 2024-05-31 | 18.61 | $18.89 | 4.1M |
| 2024-05-30 | 18.58 | $18.54 | 1.4M |
| 2024-05-29 | 18.58 | $18.43 | 1.8M |
| 2024-05-28 | 18.60 | $18.71 | 1.4M |
| 2024-05-24 | 18.58 | $18.46 | 1.4M |
| 2024-05-23 | 18.60 | $18.33 | 2.1M |
| 2024-05-22 | 18.63 | $18.56 | 2.1M |
| 2024-05-21 | 18.63 | $18.76 | 1.3M |
| 2024-05-20 | 18.62 | $18.86 | 1.7M |
| 2024-05-17 | 18.59 | $18.86 | 1.6M |
| 2024-05-16 | 18.57 | $18.61 | 1.7M |
| 2024-05-15 | 18.56 | $18.65 | 2.3M |
| 2024-05-14 | 18.55 | $18.61 | 1.3M |
| 2024-05-13 | 18.55 | $18.45 | 2.4M |
| 2024-05-10 | 18.56 | $18.42 | 1.3M |
| 2024-05-09 | 18.57 | $18.70 | 1.9M |
| 2024-05-08 | 18.56 | $18.51 | 2.2M |
| 2024-05-07 | 18.56 | $18.56 | 2.5M |
| 2024-05-06 | 18.56 | $18.56 | 3.4M |
| 2024-05-03 | 18.56 | $18.32 | 2.4M |
| 2024-05-02 | 18.59 | $18.15 | 2.5M |
| 2024-05-01 | 18.64 | $18.01 | 3.2M |
| 2024-04-30 | 18.70 | $18.38 | 2.0M |
| 2024-04-29 | 18.73 | $19.03 | 2.6M |
| 2024-04-26 | 18.70 | $18.91 | 2.3M |
| 2024-04-25 | 18.68 | $18.97 | 3.7M |
| 2024-04-24 | 18.65 | $18.82 | 3.2M |
| 2024-04-23 | 18.63 | $18.76 | 3.3M |
| 2024-04-22 | 18.62 | $18.62 | 3.1M |
| 2024-04-19 | 18.62 | $18.48 | 3.3M |
| 2024-04-18 | 18.64 | $18.31 | 3.9M |
| 2024-04-17 | 18.67 | $18.39 | 3.7M |
| 2024-04-16 | 18.70 | $18.49 | 3.5M |
| 2024-04-15 | 18.72 | $18.69 | 3.0M |
| 2024-04-12 | 18.72 | $18.98 | 3.7M |
| 2024-04-11 | 18.70 | $19.23 | 3.1M |
| 2024-04-10 | 18.64 | $19.33 | 2.9M |
| 2024-04-09 | 18.57 | $19.30 | 4.2M |
| 2024-04-08 | 18.49 | $19.31 | 2.7M |
| 2024-04-05 | 18.41 | $19.35 | 2.2M |
| 2024-04-04 | 18.31 | $19.21 | 2.6M |
| 2024-04-03 | 18.21 | $19.25 | 2.6M |
| 2024-04-02 | 18.10 | $19.01 | 3.0M |
| 2024-04-01 | 18.01 | $18.86 | 2.7M |
| 2024-03-28 | 17.92 | $18.73 | 1.5M |
| 2024-03-27 | 17.83 | $18.50 | 1.5M |
| 2024-03-26 | 17.76 | $18.21 | 1.2M |
| 2024-03-25 | 17.71 | $18.37 | 1.3M |
| 2024-03-22 | 17.64 | $18.24 | 1.1M |
| 2024-03-21 | 17.58 | $18.30 | 1.6M |
| 2024-03-20 | 17.50 | $18.27 | 1.7M |
| 2024-03-19 | 17.42 | $18.14 | 1.7M |
| 2024-03-18 | 17.35 | $17.90 | 3.7M |
| 2024-03-15 | 17.29 | $17.89 | 2.5M |
| 2024-03-14 | 17.23 | $17.85 | 2.7M |
| 2024-03-13 | 17.16 | $17.83 | 2.0M |
| 2024-03-12 | 17.09 | $17.56 | 2.3M |
| 2024-03-11 | 17.04 | $17.57 | 2.5M |
| 2024-03-08 | 16.99 | $17.48 | 2.5M |
| 2024-03-07 | 16.93 | $17.46 | 2.3M |
| 2024-03-06 | 16.88 | $17.33 | 2.8M |
| 2024-03-05 | 16.83 | $17.32 | 2.0M |
| 2024-03-04 | 16.78 | $17.20 | 2.8M |
| 2024-03-01 | 16.73 | $17.28 | 2.3M |
| 2024-02-29 | 16.68 | $17.08 | 2.1M |
| 2024-02-28 | 16.64 | $16.90 | 2.3M |
| 2024-02-27 | 16.61 | $16.99 | 2.0M |
| 2024-02-26 | 16.57 | $16.99 | 2.2M |
| 2024-02-23 | 16.52 | $16.92 | 1.5M |
| 2024-02-22 | 16.48 | $17.03 | 2.1M |
| 2024-02-21 | 16.42 | $17.06 | 1.9M |
| 2024-02-20 | 16.36 | $16.56 | 2.1M |
| 2024-02-16 | 16.33 | $16.75 | 1.3M |
| 2024-02-15 | 16.29 | $16.72 | 1.7M |
| 2024-02-14 | 16.25 | $16.21 | 1.8M |
| 2024-02-13 | 16.25 | $16.17 | 1.6M |
| 2024-02-12 | 16.26 | $16.40 | 1.1M |
| 2024-02-09 | 16.24 | $16.17 | 1.1M |
| 2024-02-08 | 16.25 | $16.27 | 984226 |
| 2024-02-07 | 16.25 | $16.13 | 1.3M |
| 2024-02-06 | 16.26 | $16.10 | 1.4M |
| 2024-02-05 | 16.28 | $16.02 | 1.3M |
| 2024-02-02 | 16.30 | $16.16 | 2.3M |
| 2024-02-01 | 16.32 | $16.28 | 1.9M |
| 2024-01-31 | 16.32 | $16.28 | 1.5M |
| 2024-01-30 | 16.33 | $16.62 | 968810 |
| 2024-01-29 | 16.30 | $16.46 | 1.2M |
| 2024-01-26 | 16.28 | $16.46 | 1.2M |
| 2024-01-25 | 16.26 | $16.35 | 831331 |
| 2024-01-24 | 16.25 | $16.13 | 1.2M |
| 2024-01-23 | 16.26 | $15.93 | 1.7M |
| 2024-01-22 | 16.30 | $15.87 | 1.1M |
| 2024-01-19 | 16.35 | $15.79 | 997932 |
| 2024-01-18 | 16.40 | $15.73 | 1.3M |
| 2024-01-17 | 16.47 | $15.79 | 1.0M |
| 2024-01-16 | 16.55 | $15.98 | 1.0M |
| 2024-01-12 | 16.61 | $16.47 | 926531 |
| 2024-01-11 | 16.62 | $16.22 | 1.4M |
| 2024-01-10 | 16.66 | $16.22 | 878647 |
| 2024-01-09 | 16.71 | $16.44 | 2.0M |
| 2024-01-08 | 16.74 | $16.60 | 1.3M |
| 2024-01-05 | 16.75 | $16.74 | 2.2M |
| 2024-01-04 | 16.75 | $16.62 | 787628 |
| 2024-01-03 | 16.77 | $16.94 | 1.2M |
| 2024-01-02 | 16.75 | $16.78 | 2.9M |
| 2023-12-29 | 16.75 | $16.69 | 1.2M |
| 2023-12-28 | 16.75 | $16.78 | 1.1M |
| 2023-12-27 | 16.75 | $16.97 | 1.2M |
| 2023-12-26 | 16.73 | $17.06 | 1.6M |
| 2023-12-22 | 16.69 | $16.87 | 1.0M |
| 2023-12-21 | 16.67 | $16.94 | 875335 |
| 2023-12-20 | 16.64 | $16.73 | 1.2M |
| 2023-12-19 | 16.64 | $16.97 | 1.9M |
| 2023-12-18 | 16.60 | $16.79 | 1.8M |
| 2023-12-15 | 16.58 | $16.62 | 1.8M |
| 2023-12-14 | 16.58 | $16.70 | 2.0M |
| 2023-12-13 | 16.56 | $16.20 | 2.1M |
| 2023-12-12 | 16.60 | $15.91 | 2.4M |
| 2023-12-11 | 16.67 | $16.19 | 1.4M |
| 2023-12-08 | 16.72 | $16.20 | 3.7M |
| 2023-12-07 | 16.78 | $16.05 | 3.5M |
| 2023-12-06 | 16.86 | $16.14 | 3.9M |
| 2023-12-05 | 16.93 | $16.53 | 2.0M |
| 2023-12-04 | 16.97 | $16.84 | 3.2M |
| 2023-12-01 | 16.99 | $17.02 | 2.0M |
| 2023-11-30 | 16.98 | $16.88 | 4.2M |
| 2023-11-29 | 17.00 | $16.75 | 2.9M |
| 2023-11-28 | 17.02 | $16.82 | 2.2M |
| 2023-11-27 | 17.04 | $16.88 | 2.1M |
| 2023-11-24 | 17.06 | $17.02 | 1.9M |
| 2023-11-22 | 17.06 | $16.92 | 2.3M |
| 2023-11-21 | 17.08 | $16.89 | 2.3M |
| 2023-11-20 | 17.10 | $16.98 | 3.1M |
| 2023-11-17 | 17.11 | $16.94 | 1.9M |
| 2023-11-16 | 17.13 | $16.68 | 2.4M |
| 2023-11-15 | 17.18 | $17.11 | 2.8M |
| 2023-11-14 | 17.18 | $17.02 | 1.3M |
| 2023-11-13 | 17.20 | $16.78 | 1.1M |
| 2023-11-10 | 17.24 | $16.62 | 2.2M |
| 2023-11-09 | 17.31 | $16.56 | 4.0M |
| 2023-11-08 | 17.39 | $16.66 | 1.8M |
| 2023-11-07 | 17.47 | $16.90 | 3.4M |
| 2023-11-06 | 17.53 | $17.36 | 1.9M |
| 2023-11-03 | 17.54 | $17.77 | 1.3M |
| 2023-11-02 | 17.52 | $17.86 | 2.5M |
| 2023-11-01 | 17.48 | $17.36 | 1.9M |
| 2023-10-31 | 17.50 | $17.33 | 787500 |
| 2023-10-30 | 17.51 | $17.12 | 1.1M |
| 2023-10-27 | 17.56 | $17.19 | 1.0M |
| 2023-10-26 | 17.59 | $17.46 | 843800 |
| 2023-10-25 | 17.61 | $17.45 | 2.4M |
| 2023-10-24 | 17.63 | $17.53 | 1.5M |
| 2023-10-23 | 17.64 | $17.65 | 1.1M |
| 2023-10-20 | 17.63 | $17.85 | 2.0M |
| 2023-10-19 | 17.61 | $18.17 | 1.0M |
| 2023-10-18 | 17.55 | $18.25 | 2.5M |
| 2023-10-17 | 17.48 | $18.24 | 1.4M |
| 2023-10-16 | 17.40 | $17.99 | 1.9M |
| 2023-10-13 | 17.34 | $17.84 | 710700 |
| 2023-10-12 | 17.28 | $17.53 | 820018 |
| 2023-10-11 | 17.26 | $17.51 | 2.4M |
| 2023-10-10 | 17.23 | $17.49 | 2.0M |
| 2023-10-09 | 17.20 | $17.45 | 1.4M |
| 2023-10-06 | 17.18 | $16.82 | 2.3M |
| 2023-10-05 | 17.22 | $16.45 | 1.5M |
| 2023-10-04 | 17.30 | $16.37 | 2.0M |
| 2023-10-03 | 17.39 | $16.87 | 2.1M |
| 2023-10-02 | 17.45 | $16.94 | 2.0M |
| 2023-09-29 | 17.50 | $17.42 | 2.5M |
| 2023-09-28 | 17.51 | $17.75 | 748146 |
| 2023-09-27 | 17.49 | $17.62 | 1.5M |
| 2023-09-26 | 17.47 | $17.16 | 3.5M |
| 2023-09-25 | 17.51 | $17.30 | 1.1M |
| 2023-09-22 | 17.53 | $17.06 | 1.2M |
| 2023-09-21 | 17.58 | $17.13 | 560900 |
| 2023-09-20 | 17.62 | $17.39 | 1.6M |
| 2023-09-19 | 17.65 | $17.61 | 8.4M |
| 2023-09-18 | 17.65 | $17.78 | 1.4M |
| 2023-09-15 | 17.64 | $17.75 | 1.5M |
| 2023-09-14 | 17.63 | $18.06 | 2.0M |
| 2023-09-13 | 17.58 | $17.88 | 2.2M |
| 2023-09-12 | 17.55 | $18.06 | 1.0M |
| 2023-09-11 | 17.50 | $17.64 | 2.7M |
| 2023-09-08 | 17.48 | $17.88 | 1.0M |
| 2023-09-07 | 17.44 | $17.68 | 1.5M |
| 2023-09-06 | 17.42 | $17.73 | 3.3M |
| 2023-09-05 | 17.38 | $17.81 | 2.4M |
| 2023-09-01 | 17.34 | $17.87 | 2.0M |
| 2023-08-31 | 17.28 | $17.54 | 915927 |
| 2023-08-30 | 17.25 | $17.50 | 990035 |
| 2023-08-29 | 17.23 | $17.44 | 1.4M |
| 2023-08-28 | 17.21 | $17.34 | 2.3M |
| 2023-08-25 | 17.19 | $17.23 | 1.1M |
| 2023-08-24 | 17.19 | $17.09 | 1.1M |
| 2023-08-23 | 17.20 | $17.18 | 2.3M |
| 2023-08-22 | 17.20 | $17.34 | 2.1M |
| 2023-08-21 | 17.19 | $17.51 | 1.6M |
| 2023-08-18 | 17.15 | $17.47 | 1.4M |
| 2023-08-17 | 17.12 | $17.38 | 1.3M |
| 2023-08-16 | 17.09 | $17.20 | 2.3M |
| 2023-08-15 | 17.08 | $17.28 | 1.5M |
| 2023-08-14 | 17.06 | $17.61 | 1.2M |
| 2023-08-11 | 17.00 | $17.73 | 1.2M |
| 2023-08-10 | 16.92 | $17.53 | 2.0M |
| 2023-08-09 | 16.86 | $17.69 | 1.9M |
| 2023-08-08 | 16.77 | $17.46 | 1.6M |
| 2023-08-07 | 16.70 | $17.36 | 1.5M |
| 2023-08-04 | 16.63 | $17.28 | 1.2M |
| 2023-08-03 | 16.56 | $17.23 | 1.3M |
| 2023-08-02 | 16.49 | $16.93 | 1.2M |
| 2023-08-01 | 16.45 | $17.22 | 925826 |
| 2023-07-31 | 16.37 | $17.26 | 951600 |
| 2023-07-28 | 16.27 | $17.03 | 1.2M |
| 2023-07-27 | 16.19 | $16.77 | 1.2M |
| 2023-07-26 | 16.13 | $16.88 | 1.3M |
| 2023-07-25 | 16.05 | $16.79 | 1.1M |
| 2023-07-24 | 15.98 | $16.74 | 1.0M |
| 2023-07-21 | 15.89 | $16.52 | 1.1M |
| 2023-07-20 | 15.83 | $16.46 | 1.8M |
| 2023-07-19 | 15.76 | $16.29 | 990640 |
| 2023-07-18 | 15.71 | $16.22 | 1.9M |
| 2023-07-17 | 15.65 | $15.88 | 1.3M |
| 2023-07-14 | 15.63 | $15.82 | 2.3M |
| 2023-07-13 | 15.61 | $16.29 | 2.8M |
| 2023-07-12 | 15.54 | $16.26 | 1.6M |
| 2023-07-11 | 15.46 | $16.17 | 1.2M |
| 2023-07-10 | 15.39 | $15.77 | 1.9M |
| 2023-07-07 | 15.35 | $15.66 | 1.7M |
| 2023-07-06 | 15.31 | $15.29 | 3.0M |
| 2023-07-05 | 15.32 | $15.60 | 1.5M |
| 2023-07-03 | 15.29 | $15.67 | 1.5M |
| 2023-06-30 | 15.25 | $15.64 | 580305 |
| 2023-06-29 | 15.20 | $15.53 | 1.7M |
| 2023-06-28 | 15.17 | $15.25 | 1.4M |
| 2023-06-27 | 15.16 | $15.13 | 502300 |
| 2023-06-26 | 15.16 | $15.13 | 2.5M |
| 2023-06-23 | 15.17 | $14.91 | 1.3M |
| 2023-06-22 | 15.19 | $15.06 | 1.2M |
| 2023-06-21 | 15.21 | $15.31 | 1.3M |
| 2023-06-20 | 15.20 | $15.19 | 1.3M |
| 2023-06-16 | 15.20 | $15.56 | 555006 |
| 2023-06-15 | 15.16 | $15.46 | 794212 |
| 2023-06-14 | 15.13 | $15.17 | 1.7M |
| 2023-06-13 | 15.12 | $15.38 | 3.0M |
| 2023-06-12 | 15.10 | $15.26 | 1.2M |
| 2023-06-09 | 15.08 | $15.40 | 2.0M |
| 2023-06-08 | 15.05 | $15.53 | 499400 |
| 2023-06-07 | 15.00 | $15.61 | 2.5M |
| 2023-06-06 | 14.93 | $15.12 | 2.0M |
| 2023-06-05 | 14.91 | $14.94 | 2.9M |
| 2023-06-02 | 14.91 | $15.08 | 1.4M |
| 2023-06-01 | 14.89 | $14.58 | 1.5M |
| 2023-05-31 | 14.92 | $14.42 | 679233 |
| 2023-05-30 | 14.98 | $14.66 | 1.9M |
| 2023-05-26 | 15.01 | $14.89 | 662431 |
| 2023-05-25 | 15.02 | $15.00 | 626400 |
| 2023-05-24 | 15.03 | $15.29 | 601317 |
| 2023-05-23 | 15.00 | $15.26 | 593400 |
| 2023-05-22 | 14.97 | $15.21 | 1.4M |
| 2023-05-19 | 14.94 | $15.07 | 1.3M |
| 2023-05-18 | 14.93 | $15.02 | 2.6M |
| 2023-05-17 | 14.92 | $14.70 | 1.9M |
| 2023-05-16 | 14.95 | $14.47 | 1.4M |
| 2023-05-15 | 15.00 | $14.85 | 469945 |
| 2023-05-12 | 15.01 | $14.64 | 1.3M |
| 2023-05-11 | 15.05 | $14.48 | 810741 |
| 2023-05-10 | 15.11 | $14.63 | 1.8M |
| 2023-05-09 | 15.16 | $14.72 | 1.1M |
| 2023-05-08 | 15.21 | $14.75 | 1.2M |
| 2023-05-05 | 15.25 | $14.74 | 1.6M |
| 2023-05-04 | 15.31 | $14.30 | 1.5M |
| 2023-05-03 | 15.41 | $14.47 | 1.3M |
| 2023-05-02 | 15.51 | $14.76 | 1.2M |
| 2023-05-01 | 15.59 | $15.44 | 603218 |
| 2023-04-28 | 15.61 | $15.55 | 923304 |
| 2023-04-27 | 15.62 | $15.19 | 1.3M |
| 2023-04-26 | 15.66 | $15.10 | 1.9M |
| 2023-04-25 | 15.72 | $15.35 | 443300 |
| 2023-04-24 | 15.76 | $15.78 | 1.1M |
| 2023-04-21 | 15.76 | $15.54 | 566900 |
| 2023-04-20 | 15.78 | $15.66 | 412700 |
| 2023-04-19 | 15.79 | $15.82 | 609006 |
| 2023-04-18 | 15.79 | $15.93 | 572209 |
| 2023-04-17 | 15.77 | $15.94 | 1.6M |
| 2023-04-14 | 15.76 | $16.14 | 591400 |
| 2023-04-13 | 15.71 | $16.10 | 685300 |
| 2023-04-12 | 15.67 | $16.01 | 1.1M |
| 2023-04-11 | 15.64 | $16.13 | 961818 |
| 2023-04-10 | 15.59 | $15.96 | 1.3M |
| 2023-04-06 | 15.55 | $15.67 | 1.2M |
| 2023-04-05 | 15.53 | $15.90 | 830500 |
| 2023-04-04 | 15.50 | $15.72 | 1.1M |
| 2023-04-03 | 15.47 | $16.09 | 2.2M |
| 2023-03-31 | 15.41 | $15.52 | 939546 |
| 2023-03-30 | 15.40 | $15.31 | 2.1M |
| 2023-03-29 | 15.41 | $15.29 | 729600 |
| 2023-03-28 | 15.42 | $15.12 | 951200 |
| 2023-03-27 | 15.45 | $14.91 | 1.3M |
| 2023-03-24 | 15.51 | $14.63 | 1.0M |
| 2023-03-23 | 15.60 | $14.75 | 1.5M |
| 2023-03-22 | 15.69 | $14.97 | 1.9M |
| 2023-03-21 | 15.76 | $15.37 | 800817 |
| 2023-03-20 | 15.80 | $14.89 | 1.7M |
| 2023-03-17 | 15.90 | $14.58 | 1.3M |
| 2023-03-16 | 16.04 | $14.93 | 1.7M |
| 2023-03-15 | 16.16 | $14.60 | 3.5M |
| 2023-03-14 | 16.32 | $15.47 | 2.2M |
| 2023-03-13 | 16.41 | $15.37 | 1.9M |
| 2023-03-10 | 16.52 | $15.74 | 1.4M |
| 2023-03-09 | 16.60 | $16.07 | 1.3M |
| 2023-03-08 | 16.66 | $16.38 | 2.6M |
| 2023-03-07 | 16.68 | $16.60 | 2.2M |
| 2023-03-06 | 16.69 | $16.81 | 2.3M |
| 2023-03-03 | 16.68 | $17.07 | 1.3M |
| 2023-03-02 | 16.64 | $16.73 | 401828 |
| 2023-03-01 | 16.63 | $16.57 | 827200 |
| 2023-02-28 | 16.64 | $16.19 | 2.6M |
| 2023-02-27 | 16.68 | $16.51 | 2.8M |
| 2023-02-24 | 16.70 | $16.52 | 3.4M |
| 2023-02-23 | 16.72 | $16.37 | 2.2M |
| 2023-02-22 | 16.76 | $16.03 | 3.8M |
| 2023-02-21 | 16.84 | $15.92 | 2.7M |
| 2023-02-17 | 16.93 | $16.08 | 3.0M |
| 2023-02-16 | 17.02 | $16.75 | 3.3M |
| 2023-02-15 | 17.05 | $16.94 | 2.9M |
| 2023-02-14 | 17.06 | $17.24 | 2.8M |
| 2023-02-13 | 17.04 | $17.15 | 3.3M |
| 2023-02-10 | 17.03 | $17.25 | 88.0M |
| 2023-02-09 | 17.01 | $16.53 | 9.8M |
| 2023-02-08 | 17.06 | $16.70 | 9.8M |
| 2023-02-07 | 17.10 | $16.88 | 2.2M |
| 2023-02-06 | 17.12 | $16.35 | 1.2M |
| 2023-02-03 | 17.20 | $16.62 | 2.5M |
| 2023-02-02 | 17.26 | $16.75 | 1.1M |
| 2023-02-01 | 17.32 | $16.97 | 1.2M |
| 2023-01-31 | 17.35 | $17.34 | 472600 |
| 2023-01-30 | 17.35 | $17.13 | 623400 |
| 2023-01-27 | 17.38 | $17.57 | 1.3M |
| 2023-01-26 | 17.36 | $17.78 | 870602 |
| 2023-01-25 | 17.31 | $17.49 | 631100 |
| 2023-01-24 | 17.29 | $17.55 | 851800 |
| 2023-01-23 | 17.27 | $17.70 | 560303 |
| 2023-01-20 | 17.22 | $17.54 | 729437 |
| 2023-01-19 | 17.19 | $17.32 | 392307 |
| 2023-01-18 | 17.17 | $17.13 | 521028 |
| 2023-01-17 | 17.18 | $17.46 | 818601 |
| 2023-01-13 | 17.15 | $17.46 | 1.2M |
| 2023-01-12 | 17.11 | $17.50 | 874245 |
| 2023-01-11 | 17.07 | $17.06 | 753900 |
| 2023-01-10 | 17.07 | $17.00 | 696636 |
| 2023-01-09 | 17.08 | $16.93 | 702549 |
| 2023-01-06 | 17.10 | $16.74 | 933034 |
| 2023-01-05 | 17.13 | $16.39 | 1.1M |
| 2023-01-04 | 17.21 | $16.32 | 1.6M |
| 2023-01-03 | 17.31 | $16.20 | 1.2M |
| 2022-12-30 | 17.42 | $17.09 | 1.7M |
| 2022-12-29 | 17.46 | $17.01 | 1.9M |
| 2022-12-28 | 17.51 | $16.78 | 1.7M |
| 2022-12-27 | 17.58 | $17.45 | 873300 |
| 2022-12-23 | 17.60 | $17.39 | 641442 |
| 2022-12-22 | 17.62 | $16.99 | 875923 |
| 2022-12-21 | 17.68 | $17.58 | 630100 |
| 2022-12-20 | 17.69 | $17.12 | 2.2M |
| 2022-12-19 | 17.76 | $16.99 | 523615 |
| 2022-12-16 | 17.84 | $17.18 | 986100 |
| 2022-12-15 | 17.90 | $17.51 | 603718 |
| 2022-12-14 | 17.95 | $17.55 | 806128 |
| 2022-12-13 | 17.99 | $17.61 | 742700 |
| 2022-12-12 | 18.03 | $17.26 | 1.4M |
| 2022-12-09 | 18.11 | $16.77 | 1.6M |
| 2022-12-08 | 18.25 | $17.08 | 902421 |
| 2022-12-07 | 18.37 | $17.33 | 1.1M |
| 2022-12-06 | 18.48 | $17.33 | 1.0M |
| 2022-12-05 | 18.60 | $17.87 | 1.5M |
| 2022-12-02 | 18.68 | $18.58 | 1.3M |
| 2022-12-01 | 18.69 | $18.65 | 1.9M |
| 2022-11-30 | 18.70 | $18.87 | 1.6M |
| 2022-11-29 | 18.68 | $18.63 | 636576 |
| 2022-11-28 | 18.68 | $18.42 | 853300 |
| 2022-11-25 | 18.71 | $18.98 | 516100 |
| 2022-11-23 | 18.68 | $18.99 | 553906 |
| 2022-11-22 | 18.65 | $19.12 | 1.3M |
| 2022-11-21 | 18.60 | $18.41 | 1.1M |
| 2022-11-18 | 18.62 | $18.75 | 986400 |
| 2022-11-17 | 18.60 | $18.89 | 696738 |
| 2022-11-16 | 18.57 | $18.93 | 679731 |
| 2022-11-15 | 18.54 | $19.40 | 905000 |
| 2022-11-14 | 18.45 | $19.04 | 1.5M |
| 2022-11-11 | 18.38 | $19.17 | 1.9M |
| 2022-11-10 | 18.30 | $18.78 | 1.0M |
| 2022-11-09 | 18.25 | $18.21 | 1.5M |
| 2022-11-08 | 18.26 | $19.27 | 1.7M |
| 2022-11-07 | 18.15 | $19.35 | 2.0M |
| 2022-11-04 | 18.02 | $18.93 | 1.9M |
| 2022-11-03 | 17.93 | $18.70 | 1.8M |
| 2022-11-02 | 17.85 | $18.33 | 1.0M |
| 2022-11-01 | 17.79 | $18.78 | 806205 |
| 2022-10-31 | 17.69 | $18.67 | 703270 |
| 2022-10-28 | 17.59 | $18.42 | 1.1M |
| 2022-10-27 | 17.50 | $18.44 | 830738 |
| 2022-10-26 | 17.40 | $18.39 | 739129 |
| 2022-10-25 | 17.30 | $18.12 | 734422 |
| 2022-10-24 | 17.21 | $17.92 | 511731 |
| 2022-10-21 | 17.13 | $17.88 | 1.2M |
| 2022-10-20 | 17.06 | $17.55 | 429912 |
| 2022-10-19 | 17.00 | $17.68 | 535900 |
| 2022-10-18 | 16.93 | $17.33 | 666400 |
| 2022-10-17 | 16.89 | $17.10 | 733500 |
| 2022-10-14 | 16.87 | $16.82 | 2.5M |
| 2022-10-13 | 16.87 | $17.66 | 1.1M |
| 2022-10-12 | 16.79 | $17.07 | 808600 |
| 2022-10-11 | 16.76 | $16.95 | 1.1M |
| 2022-10-10 | 16.74 | $17.03 | 632010 |
| 2022-10-07 | 16.71 | $17.33 | 1.2M |
| 2022-10-06 | 16.65 | $17.50 | 1.3M |
| 2022-10-05 | 16.56 | $17.39 | 1.4M |
| 2022-10-04 | 16.47 | $17.20 | 892300 |
| 2022-10-03 | 16.39 | $16.44 | 752300 |
| 2022-09-30 | 16.39 | $15.61 | 1.1M |
| 2022-09-29 | 16.47 | $15.64 | 1.1M |
| 2022-09-28 | 16.56 | $15.70 | 1.3M |
| 2022-09-27 | 16.65 | $14.91 | 2.0M |
| 2022-09-26 | 16.83 | $14.67 | 2.6M |
| 2022-09-23 | 17.06 | $15.15 | 2.0M |
| 2022-09-22 | 17.26 | $16.49 | 691425 |
| 2022-09-21 | 17.34 | $16.77 | 1.3M |
| 2022-09-20 | 17.40 | $17.09 | 1.3M |
| 2022-09-19 | 17.43 | $17.20 | 874700 |
| 2022-09-16 | 17.46 | $17.16 | 733100 |
| 2022-09-15 | 17.49 | $17.69 | 837783 |
| 2022-09-14 | 17.47 | $18.23 | 1.0M |
| 2022-09-13 | 17.39 | $17.54 | 1.0M |
| 2022-09-12 | 17.37 | $17.96 | 772900 |
| 2022-09-09 | 17.31 | $17.66 | 982000 |
| 2022-09-08 | 17.27 | $17.27 | 1.1M |
| 2022-09-07 | 17.27 | $17.12 | 1.5M |
| 2022-09-06 | 17.29 | $17.25 | 987100 |
| 2022-09-02 | 17.29 | $17.48 | 1.2M |
| 2022-09-01 | 17.27 | $17.13 | 1.7M |
| 2022-08-31 | 17.28 | $17.63 | 2.3M |
| 2022-08-30 | 17.25 | $17.55 | 1.8M |
| 2022-08-29 | 17.22 | $18.25 | 1.3M |
| 2022-08-26 | 17.11 | $18.09 | 692800 |
| 2022-08-25 | 17.00 | $18.30 | 1.2M |
| 2022-08-24 | 16.87 | $18.23 | 1.1M |
| 2022-08-23 | 16.72 | $17.89 | 1.3M |
| 2022-08-22 | 16.60 | $17.52 | 903000 |
| 2022-08-19 | 16.51 | $17.42 | 1.5M |
| 2022-08-18 | 16.41 | $17.54 | 1.0M |
| 2022-08-17 | 16.29 | $16.98 | 732300 |
| 2022-08-16 | 16.22 | $16.91 | 1.0M |
| 2022-08-15 | 16.14 | $16.86 | 1.3M |
| 2022-08-12 | 16.07 | $17.15 | 1.5M |
| 2022-08-11 | 15.96 | $17.07 | 1.2M |
| 2022-08-10 | 15.84 | $16.42 | 1.1M |
| 2022-08-09 | 15.78 | $16.20 | 1.1M |
| 2022-08-08 | 15.73 | $15.87 | 515800 |
| 2022-08-05 | 15.72 | $15.79 | 802033 |
| 2022-08-04 | 15.71 | $15.43 | 2.0M |
| 2022-08-03 | 15.74 | $16.06 | 637549 |
| 2022-08-02 | 15.71 | $16.44 | 1.0M |
| 2022-08-01 | 15.63 | $16.48 | 884700 |
| 2022-07-29 | 15.54 | $16.80 | 813815 |
| 2022-07-28 | 15.41 | $16.28 | 1.0M |
| 2022-07-27 | 15.31 | $16.26 | 958818 |
| 2022-07-26 | 15.21 | $15.81 | 977613 |
| 2022-07-25 | 15.15 | $15.85 | 778604 |
| 2022-07-22 | 15.08 | $15.14 | 595948 |
| 2022-07-21 | 15.07 | $15.36 | 881200 |
| 2022-07-20 | 15.04 | $15.63 | 883613 |
| 2022-07-19 | 14.98 | $15.31 | 542900 |
| 2022-07-18 | 14.95 | $14.81 | 646841 |
| 2022-07-15 | 14.96 | $14.38 | 647500 |
| 2022-07-14 | 15.02 | $14.14 | 1.8M |
| 2022-07-13 | 15.11 | $14.38 | 2.9M |
| 2022-07-12 | 15.19 | $14.24 | 1.1M |
| 2022-07-11 | 15.29 | $14.60 | 483519 |
| 2022-07-08 | 15.36 | $14.77 | 1.3M |
| 2022-07-07 | 15.43 | $14.78 | 1.2M |
| 2022-07-06 | 15.49 | $14.03 | 1.6M |
| 2022-07-05 | 15.65 | $14.32 | 1.9M |
| 2022-07-01 | 15.79 | $14.89 | 2.7M |
| 2022-06-30 | 15.88 | $14.76 | 1.9M |
| 2022-06-29 | 16.00 | $14.97 | 1.7M |
| 2022-06-28 | 16.11 | $15.54 | 1.1M |
| 2022-06-27 | 16.17 | $15.19 | 1.0M |
| 2022-06-24 | 16.27 | $14.72 | 1.1M |
| 2022-06-23 | 16.43 | $14.62 | 1.7M |
| 2022-06-22 | 16.63 | $15.05 | 1.6M |
| 2022-06-21 | 16.79 | $15.65 | 1.8M |
| 2022-06-17 | 16.91 | $14.98 | 3.8M |
| 2022-06-16 | 17.11 | $15.63 | 1.6M |
| 2022-06-15 | 17.27 | $16.66 | 1.5M |
| 2022-06-14 | 17.34 | $16.91 | 1.3M |
| 2022-06-13 | 17.38 | $16.76 | 2.4M |
| 2022-06-10 | 17.45 | $17.82 | 1.7M |
| 2022-06-09 | 17.41 | $18.17 | 923100 |
| 2022-06-08 | 17.33 | $18.60 | 1.2M |
| 2022-06-07 | 17.19 | $18.74 | 1.0M |
| 2022-06-06 | 17.03 | $18.24 | 1.1M |
| 2022-06-03 | 16.90 | $18.14 | 2.0M |
| 2022-06-02 | 16.77 | $17.95 | 1.1M |
| 2022-06-01 | 16.65 | $17.86 | 904400 |
| 2022-05-31 | 16.52 | $17.59 | 1.8M |
| 2022-05-27 | 16.41 | $17.81 | 1.4M |
| 2022-05-26 | 16.26 | $17.33 | 1.2M |
| 2022-05-25 | 16.15 | $17.05 | 974932 |
| 2022-05-24 | 16.05 | $16.57 | 1.7M |
| 2022-05-23 | 16.00 | $16.64 | 1.8M |
| 2022-05-20 | 15.93 | $16.19 | 2.2M |
| 2022-05-19 | 15.90 | $16.11 | 2.5M |
| 2022-05-18 | 15.88 | $16.16 | 1.5M |
| 2022-05-17 | 15.85 | $16.64 | 1.5M |
| 2022-05-16 | 15.77 | $16.35 | 2.7M |
| 2022-05-13 | 15.70 | $16.05 | 2.2M |
| 2022-05-12 | 15.67 | $15.33 | 2.8M |
| 2022-05-11 | 15.70 | $15.33 | 2.0M |
| 2022-05-10 | 15.74 | $15.30 | 1.7M |
| 2022-05-09 | 15.79 | $15.19 | 1.3M |
| 2022-05-06 | 15.85 | $16.69 | 1.6M |
| 2022-05-05 | 15.76 | $16.32 | 1.4M |
| 2022-05-04 | 15.70 | $16.63 | 1.8M |
| 2022-05-03 | 15.61 | $15.90 | 1.1M |
| 2022-05-02 | 15.58 | $15.31 | 1.6M |
| 2022-04-29 | 15.60 | $15.12 | 1.2M |
| 2022-04-28 | 15.65 | $15.49 | 1.2M |
| 2022-04-27 | 15.67 | $15.09 | 1.9M |
| 2022-04-26 | 15.73 | $14.86 | 1.2M |
| 2022-04-25 | 15.83 | $14.93 | 2.4M |
| 2022-04-22 | 15.92 | $15.33 | 9.6M |
| 2022-04-21 | 15.98 | $15.85 | 831800 |
| 2022-04-20 | 16.00 | $16.50 | 1.2M |
| 2022-04-19 | 15.94 | $16.45 | 1.2M |
| 2022-04-18 | 15.89 | $16.52 | 2.0M |
| 2022-04-14 | 15.82 | $16.27 | 886900 |
| 2022-04-13 | 15.78 | $16.28 | 717466 |
| 2022-04-12 | 15.72 | $15.99 | 1.1M |
| 2022-04-11 | 15.69 | $15.80 | 1.4M |
| 2022-04-08 | 15.68 | $16.22 | 500700 |
| 2022-04-07 | 15.63 | $15.83 | 1.1M |
| 2022-04-06 | 15.60 | $15.69 | 886341 |
| 2022-04-05 | 15.60 | $15.81 | 1.8M |
| 2022-04-04 | 15.57 | $16.16 | 1.2M |
| 2022-04-01 | 15.51 | $16.11 | 1.0M |
| 2022-03-31 | 15.45 | $15.93 | 937400 |
| 2022-03-30 | 15.40 | $16.08 | 1.2M |
| 2022-03-29 | 15.33 | $15.97 | 1.4M |
| 2022-03-28 | 15.26 | $15.99 | 1.9M |
| 2022-03-25 | 15.18 | $16.37 | 1.3M |
| 2022-03-24 | 15.06 | $16.00 | 693343 |
| 2022-03-23 | 14.96 | $15.91 | 2.2M |
| 2022-03-22 | 14.86 | $15.62 | 1.2M |
| 2022-03-21 | 14.77 | $15.70 | 1.4M |
| 2022-03-18 | 14.68 | $15.15 | 729300 |
| 2022-03-17 | 14.63 | $15.14 | 733491 |
| 2022-03-16 | 14.57 | $14.55 | 1.5M |
| 2022-03-15 | 14.58 | $14.52 | 1.6M |
| 2022-03-14 | 14.58 | $14.77 | 2.2M |
| 2022-03-11 | 14.56 | $15.47 | 69.3M |
| 2022-03-10 | 14.47 | $15.50 | 4.8M |
| 2022-03-09 | 14.36 | $15.12 | 9.1M |
| 2022-03-08 | 14.28 | $15.34 | 2.7M |
| 2022-03-07 | 14.17 | $15.21 | 1.9M |
| 2022-03-04 | 14.06 | $15.13 | 1.5M |
| 2022-03-03 | 13.94 | $14.68 | 1.1M |
| 2022-03-02 | 13.86 | $14.73 | 1.4M |
| 2022-03-01 | 13.77 | $14.46 | 1.2M |
| 2022-02-28 | 13.70 | $14.37 | 2.2M |
| 2022-02-25 | 13.63 | $13.85 | 1.1M |
| 2022-02-24 | 13.61 | $13.52 | 2.1M |
| 2022-02-23 | 13.62 | $13.49 | 814506 |
| 2022-02-22 | 13.63 | $13.45 | 1.2M |
| 2022-02-18 | 13.65 | $13.73 | 1.1M |
| 2022-02-17 | 13.64 | $13.84 | 742424 |
| 2022-02-16 | 13.62 | $13.88 | 993500 |
| 2022-02-15 | 13.59 | $13.79 | 1.6M |
| 2022-02-14 | 13.57 | $13.91 | 1.2M |
| 2022-02-11 | 13.54 | $14.31 | 941300 |
| 2022-02-10 | 13.46 | $13.86 | 2.0M |
| 2022-02-09 | 13.41 | $13.94 | 652335 |
| 2022-02-08 | 13.36 | $13.73 | 1.1M |
| 2022-02-07 | 13.32 | $13.97 | 1.7M |
| 2022-02-04 | 13.25 | $13.90 | 996200 |
| 2022-02-03 | 13.18 | $13.71 | 515300 |
| 2022-02-02 | 13.12 | $13.87 | 817700 |
| 2022-02-01 | 13.05 | $13.83 | 2.4M |
| 2022-01-31 | 12.96 | $13.46 | 1.2M |
| 2022-01-28 | 12.91 | $13.31 | 1.6M |
| 2022-01-27 | 12.87 | $13.24 | 1.6M |
| 2022-01-26 | 12.83 | $13.18 | 1.7M |
| 2022-01-25 | 12.79 | $13.19 | 1.7M |
| 2022-01-24 | 12.75 | $12.75 | 1.6M |
| 2022-01-21 | 12.75 | $12.66 | 1.7M |
| 2022-01-20 | 12.76 | $13.01 | 996905 |
| 2022-01-19 | 12.74 | $13.24 | 649400 |
| 2022-01-18 | 12.68 | $13.40 | 903400 |
| 2022-01-14 | 12.61 | $13.48 | 1.0M |
| 2022-01-13 | 12.52 | $13.15 | 621549 |
| 2022-01-12 | 12.45 | $13.26 | 680100 |
| 2022-01-11 | 12.36 | $13.18 | 705700 |
| 2022-01-10 | 12.28 | $12.78 | 704200 |
| 2022-01-07 | 12.22 | $12.83 | 1.1M |
| 2022-01-06 | 12.16 | $12.72 | 1.3M |
| 2022-01-05 | 12.10 | $12.41 | 917800 |
| 2022-01-04 | 12.07 | $12.61 | 940600 |
| 2022-01-03 | 12.01 | $12.26 | 1.2M |
| 2021-12-31 | 11.99 | $11.92 | 231527 |
| 2021-12-30 | 11.99 | $11.90 | 294033 |
| 2021-12-29 | 12.00 | $12.00 | 237700 |
| 2021-12-28 | 12.00 | $12.07 | 951036 |
| 2021-12-27 | 12.00 | $12.09 | 634519 |
| 2021-12-23 | 11.99 | $11.82 | 696209 |
| 2021-12-22 | 12.01 | $11.88 | 365310 |
| 2021-12-21 | 12.02 | $11.83 | 419109 |
| 2021-12-20 | 12.04 | $11.40 | 1.2M |
| 2021-12-17 | 12.11 | $11.62 | 1.2M |
| 2021-12-16 | 12.16 | $11.78 | 435300 |
| 2021-12-15 | 12.20 | $11.78 | 518843 |
| 2021-12-14 | 12.24 | $11.81 | 682200 |
| 2021-12-13 | 12.29 | $11.93 | 930500 |
| 2021-12-10 | 12.32 | $12.27 | 775100 |
| 2021-12-09 | 12.33 | $12.19 | 1.1M |
| 2021-12-08 | 12.34 | $12.42 | 1.9M |
| 2021-12-07 | 12.33 | $12.45 | 804543 |
| 2021-12-06 | 12.32 | $12.08 | 516144 |
| 2021-12-03 | 12.35 | $11.89 | 619108 |
| 2021-12-02 | 12.40 | $12.07 | 677049 |
| 2021-12-01 | 12.43 | $11.76 | 760040 |
| 2021-11-30 | 12.50 | $12.02 | 776200 |
| 2021-11-29 | 12.55 | $12.35 | 513000 |
| 2021-11-26 | 12.57 | $12.25 | 608132 |
| 2021-11-24 | 12.61 | $12.80 | 332200 |
| 2021-11-23 | 12.59 | $12.62 | 510927 |
| 2021-11-22 | 12.58 | $12.26 | 841600 |
| 2021-11-19 | 12.62 | $12.11 | 242200 |
| 2021-11-18 | 12.67 | $12.47 | 188400 |
| 2021-11-17 | 12.69 | $12.49 | 348600 |
| 2021-11-16 | 12.71 | $12.75 | 399114 |
| 2021-11-15 | 12.71 | $12.80 | 1.3M |
| 2021-11-12 | 12.70 | $12.75 | 239316 |
| 2021-11-11 | 12.69 | $12.75 | 177900 |
| 2021-11-10 | 12.69 | $12.60 | 578800 |
| 2021-11-09 | 12.70 | $13.04 | 415000 |
| 2021-11-08 | 12.66 | $13.05 | 345549 |
| 2021-11-05 | 12.62 | $12.89 | 445300 |
| 2021-11-04 | 12.59 | $12.73 | 545502 |
| 2021-11-03 | 12.58 | $12.77 | 802503 |
| 2021-11-02 | 12.56 | $12.88 | 928539 |
| 2021-11-01 | 12.52 | $12.98 | 1.1M |
| 2021-10-29 | 12.48 | $12.68 | 272000 |
| 2021-10-28 | 12.46 | $12.79 | 737314 |
| 2021-10-27 | 12.42 | $12.65 | 381421 |
| 2021-10-26 | 12.40 | $12.96 | 843100 |
| 2021-10-25 | 12.34 | $13.00 | 921538 |
| 2021-10-22 | 12.27 | $12.79 | 969500 |
| 2021-10-21 | 12.21 | $12.67 | 272500 |
| 2021-10-20 | 12.16 | $12.89 | 305100 |
| 2021-10-19 | 12.09 | $12.88 | 359812 |
| 2021-10-18 | 12.00 | $12.79 | 317900 |
| 2021-10-15 | 11.92 | $12.75 | 585800 |
| 2021-10-14 | 11.83 | $12.71 | 486447 |
| 2021-10-13 | 11.74 | $12.55 | 291103 |
| 2021-10-12 | 11.65 | $12.55 | 271801 |
| 2021-10-11 | 11.56 | $12.47 | 383000 |
| 2021-10-08 | 11.46 | $12.43 | 506305 |
| 2021-10-07 | 11.36 | $12.12 | 437325 |
| 2021-10-06 | 11.28 | $11.93 | 1.7M |
| 2021-10-05 | 11.22 | $12.05 | 976629 |
| 2021-10-04 | 11.13 | $11.98 | 537100 |
| 2021-10-01 | 11.04 | $11.77 | 1.7M |
| 2021-09-30 | 10.96 | $11.48 | 879800 |
| 2021-09-29 | 10.91 | $11.60 | 951700 |
| 2021-09-28 | 10.83 | $11.60 | 164736 |
| 2021-09-27 | 10.75 | $11.67 | 324600 |
| 2021-09-24 | 10.66 | $11.13 | 271840 |
| 2021-09-23 | 10.61 | $11.08 | 162500 |
| 2021-09-22 | 10.56 | $10.80 | 228412 |
| 2021-09-21 | 10.53 | $10.49 | 377400 |
| 2021-09-20 | 10.53 | $10.47 | 288300 |
| 2021-09-17 | 10.54 | $10.82 | 163021 |
| 2021-09-16 | 10.51 | $10.92 | 115200 |
| 2021-09-15 | 10.47 | $11.07 | 218100 |
| 2021-09-14 | 10.41 | $10.60 | 157730 |
| 2021-09-13 | 10.38 | $10.76 | 248700 |
| 2021-09-10 | 10.35 | $10.38 | 170500 |
| 2021-09-09 | 10.34 | $10.43 | 151000 |
| 2021-09-08 | 10.33 | $10.41 | 506500 |
| 2021-09-07 | 10.32 | $10.48 | 168100 |
| 2021-09-03 | 10.31 | $10.57 | 187924 |
| 2021-09-02 | 10.28 | $10.59 | 196400 |
| 2021-09-01 | 10.25 | $10.31 | 308800 |
| 2021-08-31 | 10.24 | $10.38 | 267529 |
| 2021-08-30 | 10.23 | $10.39 | 297519 |
| 2021-08-27 | 10.21 | $10.48 | 325200 |
| 2021-08-26 | 10.18 | $10.12 | 435500 |
| 2021-08-25 | 10.19 | $10.27 | 1.6M |
| 2021-08-24 | 10.18 | $10.15 | 124500 |
| 2021-08-23 | 10.18 | $10.00 | 218930 |
| 2021-08-20 | 10.20 | $9.63 | 350235 |
| 2021-08-19 | 10.26 | $9.56 | 536104 |
| 2021-08-18 | 10.33 | $9.80 | 406100 |
| 2021-08-17 | 10.39 | $10.00 | 230605 |
| 2021-08-16 | 10.43 | $10.10 | 1.7M |
| 2021-08-13 | 10.47 | $10.36 | 905544 |
| 2021-08-12 | 10.48 | $10.54 | 433404 |
| 2021-08-11 | 10.47 | $10.55 | 135807 |
| 2021-08-10 | 10.46 | $10.52 | 75500 |
| 2021-08-09 | 10.46 | $10.30 | 776200 |
| 2021-08-06 | 10.47 | $10.39 | 165326 |
| 2021-08-05 | 10.48 | $10.30 | 203126 |
| 2021-08-04 | 10.50 | $10.15 | 637000 |
| 2021-08-03 | 10.54 | $10.43 | 331700 |
| 2021-08-02 | 10.55 | $10.20 | 2.6M |
| 2021-07-30 | 10.59 | $10.32 | 310523 |
| 2021-07-29 | 10.62 | $10.41 | 66240 |
| 2021-07-28 | 10.64 | $10.42 | 393416 |
| 2021-07-27 | 10.66 | $10.25 | 279000 |
| 2021-07-26 | 10.71 | $10.46 | 245200 |
| 2021-07-23 | 10.73 | $10.25 | 611533 |
| 2021-07-22 | 10.78 | $10.33 | 505808 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.83
2026-07-20
Close Price
$21.50
Vol: 169907
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.11
Average
16.41
Maximum
22.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.83 | $21.50 | 169907 |
| 2026-07-17 | 20.74 | $21.36 | 531619 |
| 2026-07-16 | 20.66 | $21.10 | 506300 |
| 2026-07-15 | 20.61 | $21.01 | 508000 |
| 2026-07-14 | 20.56 | $21.13 | 575300 |
| 2026-07-13 | 20.50 | $21.08 | 444501 |
| 2026-07-10 | 20.45 | $20.62 | 401214 |
| 2026-07-09 | 20.45 | $20.65 | 488510 |
| 2026-07-08 | 20.45 | $20.97 | 595900 |
| 2026-07-07 | 20.42 | $20.59 | 821700 |
| 2026-07-06 | 20.43 | $20.16 | 328800 |
| 2026-07-02 | 20.49 | $20.15 | 375500 |
| 2026-07-01 | 20.57 | $20.01 | 1.5M |
| 2026-06-30 | 20.67 | $20.23 | 2.3M |
| 2026-06-29 | 20.75 | $20.26 | 2.7M |
| 2026-06-26 | 20.84 | $20.31 | 59.9M |
| 2026-06-25 | 20.93 | $20.42 | 5.0M |
| 2026-06-24 | 21.01 | $20.28 | 2.2M |
| 2026-06-23 | 21.11 | $20.57 | 705435 |
| 2026-06-22 | 21.20 | $20.55 | 750200 |
| 2026-06-18 | 21.29 | $20.17 | 1.0M |
| 2026-06-17 | 21.44 | $20.42 | 737743 |
| 2026-06-16 | 21.57 | $20.69 | 572431 |
| 2026-06-15 | 21.68 | $20.89 | 573700 |
| 2026-06-12 | 21.78 | $21.55 | 753611 |
| 2026-06-11 | 21.82 | $21.35 | 928700 |
| 2026-06-10 | 21.87 | $21.62 | 298000 |
| 2026-06-09 | 21.91 | $21.34 | 625542 |
| 2026-06-08 | 21.97 | $21.79 | 458439 |
| 2026-06-05 | 21.98 | $21.54 | 513319 |
| 2026-06-04 | 22.02 | $22.37 | 382831 |
| 2026-06-03 | 21.97 | $22.32 | 961500 |
| 2026-06-02 | 21.94 | $22.08 | 307100 |
| 2026-06-01 | 21.92 | $21.81 | 1.1M |
| 2026-05-29 | 21.94 | $21.50 | 896400 |
| 2026-05-28 | 21.99 | $21.64 | 876913 |
| 2026-05-27 | 22.03 | $21.51 | 566700 |
| 2026-05-26 | 22.08 | $21.83 | 297434 |
| 2026-05-22 | 22.10 | $22.32 | 435000 |
| 2026-05-21 | 22.07 | $22.15 | 785916 |
| 2026-05-20 | 22.05 | $22.43 | 637110 |
| 2026-05-19 | 22.00 | $22.74 | 268800 |
| 2026-05-18 | 21.91 | $22.56 | 577537 |
| 2026-05-15 | 21.83 | $22.27 | 573905 |
| 2026-05-14 | 21.77 | $21.84 | 317800 |
| 2026-05-13 | 21.74 | $21.67 | 288728 |
| 2026-05-12 | 21.73 | $21.65 | 368930 |
| 2026-05-11 | 21.71 | $21.56 | 400900 |
| 2026-05-08 | 21.70 | $21.11 | 6.5M |
| 2026-05-07 | 21.73 | $21.18 | 1.2M |
| 2026-05-06 | 21.76 | $21.70 | 1.2M |
| 2026-05-05 | 21.74 | $22.69 | 468814 |
| 2026-05-04 | 21.62 | $22.68 | 693247 |
| 2026-05-01 | 21.50 | $22.36 | 818100 |
| 2026-04-30 | 21.41 | $22.54 | 545600 |
| 2026-04-29 | 21.30 | $22.24 | 534400 |
| 2026-04-28 | 21.22 | $21.75 | 594302 |
| 2026-04-27 | 21.19 | $21.49 | 609100 |
| 2026-04-24 | 21.19 | $21.36 | 729738 |
| 2026-04-23 | 21.21 | $21.39 | 531357 |
| 2026-04-22 | 21.23 | $21.18 | 947600 |
| 2026-04-21 | 21.28 | $20.82 | 805300 |
| 2026-04-20 | 21.37 | $20.52 | 708511 |
| 2026-04-17 | 21.50 | $20.44 | 1.4M |
| 2026-04-16 | 21.63 | $21.06 | 746829 |
| 2026-04-15 | 21.71 | $20.74 | 574716 |
| 2026-04-14 | 21.83 | $20.74 | 963100 |
| 2026-04-13 | 21.94 | $21.25 | 396349 |
| 2026-04-10 | 22.00 | $21.28 | 531819 |
| 2026-04-09 | 22.06 | $21.26 | 1.5M |
| 2026-04-08 | 22.11 | $21.57 | 894031 |
| 2026-04-07 | 22.13 | $22.26 | 688100 |
| 2026-04-06 | 22.08 | $22.12 | 501826 |
| 2026-04-02 | 22.03 | $22.02 | 1.4M |
| 2026-04-01 | 21.99 | $21.78 | 2.5M |
| 2026-03-31 | 21.95 | $22.46 | 2.2M |
| 2026-03-30 | 21.85 | $22.77 | 2.2M |
| 2026-03-27 | 21.70 | $23.18 | 33.0M |
| 2026-03-26 | 21.50 | $22.88 | 2.9M |
| 2026-03-25 | 21.32 | $22.57 | 3.2M |
| 2026-03-24 | 21.15 | $22.42 | 399400 |
| 2026-03-23 | 20.98 | $21.85 | 988664 |
| 2026-03-20 | 20.85 | $21.73 | 696721 |
| 2026-03-19 | 20.73 | $21.71 | 1.3M |
| 2026-03-18 | 20.61 | $21.31 | 350422 |
| 2026-03-17 | 20.51 | $21.20 | 434600 |
| 2026-03-16 | 20.41 | $20.90 | 431840 |
| 2026-03-13 | 20.34 | $20.83 | 342700 |
| 2026-03-12 | 20.26 | $20.72 | 497300 |
| 2026-03-11 | 20.19 | $20.73 | 713709 |
| 2026-03-10 | 20.11 | $20.18 | 1.6M |
| 2026-03-09 | 20.07 | $20.50 | 1.7M |
| 2026-03-06 | 20.00 | $20.46 | 1.0M |
| 2026-03-05 | 19.93 | $20.44 | 1.2M |
| 2026-03-04 | 19.85 | $20.27 | 798043 |
| 2026-03-03 | 19.77 | $20.33 | 1.1M |
| 2026-03-02 | 19.68 | $20.60 | 1.7M |
| 2026-02-27 | 19.56 | $20.10 | 362800 |
| 2026-02-26 | 19.47 | $19.74 | 925629 |
| 2026-02-25 | 19.41 | $19.61 | 448500 |
| 2026-02-24 | 19.35 | $19.80 | 459100 |
| 2026-02-23 | 19.26 | $19.79 | 528700 |
| 2026-02-20 | 19.17 | $19.94 | 618600 |
| 2026-02-19 | 19.05 | $19.88 | 927000 |
| 2026-02-18 | 18.92 | $19.60 | 1.2M |
| 2026-02-17 | 18.81 | $19.22 | 734202 |
| 2026-02-13 | 18.73 | $19.43 | 578600 |
| 2026-02-12 | 18.61 | $19.14 | 914808 |
| 2026-02-11 | 18.51 | $19.54 | 458528 |
| 2026-02-10 | 18.37 | $19.03 | 677100 |
| 2026-02-09 | 18.26 | $19.15 | 263800 |
| 2026-02-06 | 18.12 | $19.11 | 430400 |
| 2026-02-05 | 17.98 | $18.66 | 981207 |
| 2026-02-04 | 17.88 | $18.98 | 1.3M |
| 2026-02-03 | 17.73 | $18.40 | 1.2M |
| 2026-02-02 | 17.63 | $17.91 | 993321 |
| 2026-01-30 | 17.57 | $18.35 | 1.0M |
| 2026-01-29 | 17.45 | $18.22 | 1.3M |
| 2026-01-28 | 17.35 | $18.05 | 635200 |
| 2026-01-27 | 17.25 | $17.92 | 333530 |
| 2026-01-26 | 17.16 | $17.75 | 419500 |
| 2026-01-23 | 17.07 | $17.71 | 537000 |
| 2026-01-22 | 16.99 | $17.60 | 604119 |
| 2026-01-21 | 16.91 | $17.58 | 1.4M |
| 2026-01-20 | 16.82 | $17.02 | 579700 |
| 2026-01-16 | 16.78 | $17.06 | 323435 |
| 2026-01-15 | 16.74 | $17.05 | 977831 |
| 2026-01-14 | 16.69 | $17.23 | 1.1M |
| 2026-01-13 | 16.62 | $16.98 | 572929 |
| 2026-01-12 | 16.58 | $16.72 | 304300 |
| 2026-01-09 | 16.56 | $16.78 | 582800 |
| 2026-01-08 | 16.54 | $16.89 | 473700 |
| 2026-01-07 | 16.52 | $16.38 | 500324 |
| 2026-01-06 | 16.54 | $16.59 | 620832 |
| 2026-01-05 | 16.55 | $16.87 | 1.0M |
| 2026-01-02 | 16.53 | $16.85 | 596226 |
| 2025-12-31 | 16.51 | $16.47 | 195000 |
| 2025-12-30 | 16.54 | $16.59 | 164300 |
| 2025-12-29 | 16.55 | $16.42 | 341000 |
| 2025-12-26 | 16.58 | $16.25 | 171200 |
| 2025-12-24 | 16.63 | $16.33 | 79000 |
| 2025-12-23 | 16.67 | $16.42 | 99200 |
| 2025-12-22 | 16.71 | $16.40 | 213300 |
| 2025-12-19 | 16.74 | $16.20 | 262810 |
| 2025-12-18 | 16.79 | $16.14 | 900100 |
| 2025-12-17 | 16.86 | $16.51 | 296500 |
| 2025-12-16 | 16.88 | $16.09 | 354700 |
| 2025-12-15 | 16.95 | $16.65 | 246600 |
| 2025-12-12 | 16.96 | $16.88 | 255700 |
| 2025-12-11 | 16.95 | $17.19 | 302113 |
| 2025-12-10 | 16.91 | $17.36 | 276918 |
| 2025-12-09 | 16.85 | $17.15 | 202210 |
| 2025-12-08 | 16.80 | $17.08 | 189700 |
| 2025-12-05 | 16.76 | $17.32 | 157211 |
| 2025-12-04 | 16.68 | $17.30 | 112700 |
| 2025-12-03 | 16.61 | $17.23 | 404900 |
| 2025-12-02 | 16.53 | $16.77 | 256100 |
| 2025-12-01 | 16.49 | $17.00 | 235400 |
| 2025-11-28 | 16.43 | $16.83 | 157728 |
| 2025-11-26 | 16.37 | $16.55 | 245000 |
| 2025-11-25 | 16.34 | $16.35 | 338344 |
| 2025-11-24 | 16.33 | $16.42 | 431200 |
| 2025-11-21 | 16.30 | $16.31 | 528831 |
| 2025-11-20 | 16.29 | $16.13 | 657433 |
| 2025-11-19 | 16.29 | $16.43 | 527100 |
| 2025-11-18 | 16.26 | $16.55 | 522649 |
| 2025-11-17 | 16.21 | $16.36 | 544500 |
| 2025-11-14 | 16.18 | $16.69 | 577900 |
| 2025-11-13 | 16.11 | $16.44 | 777333 |
| 2025-11-12 | 16.06 | $16.43 | 398716 |
| 2025-11-11 | 16.00 | $16.70 | 628800 |
| 2025-11-10 | 15.92 | $16.42 | 1.0M |
| 2025-11-07 | 15.85 | $16.27 | 639900 |
| 2025-11-06 | 15.80 | $16.00 | 838725 |
| 2025-11-05 | 15.77 | $15.79 | 620130 |
| 2025-11-04 | 15.77 | $15.83 | 582800 |
| 2025-11-03 | 15.76 | $16.00 | 401640 |
| 2025-10-31 | 15.74 | $15.87 | 510516 |
| 2025-10-30 | 15.74 | $15.73 | 492700 |
| 2025-10-29 | 15.75 | $15.85 | 460717 |
| 2025-10-28 | 15.75 | $15.73 | 335800 |
| 2025-10-27 | 15.76 | $15.93 | 440128 |
| 2025-10-24 | 15.76 | $15.89 | 305400 |
| 2025-10-23 | 15.77 | $16.09 | 696700 |
| 2025-10-22 | 15.76 | $15.65 | 711409 |
| 2025-10-21 | 15.80 | $15.59 | 750631 |
| 2025-10-20 | 15.84 | $15.51 | 431809 |
| 2025-10-17 | 15.90 | $15.34 | 416526 |
| 2025-10-16 | 15.98 | $15.32 | 688800 |
| 2025-10-15 | 16.06 | $15.57 | 418600 |
| 2025-10-14 | 16.12 | $15.50 | 531100 |
| 2025-10-13 | 16.20 | $15.64 | 492927 |
| 2025-10-10 | 16.26 | $15.33 | 521901 |
| 2025-10-09 | 16.35 | $16.07 | 449540 |
| 2025-10-08 | 16.38 | $16.39 | 215032 |
| 2025-10-07 | 16.37 | $16.37 | 206800 |
| 2025-10-06 | 16.37 | $16.37 | 254222 |
| 2025-10-03 | 16.36 | $16.31 | 214000 |
| 2025-10-02 | 16.36 | $16.13 | 139000 |
| 2025-10-01 | 16.38 | $16.49 | 400624 |
| 2025-09-30 | 16.36 | $16.30 | 1.0M |
| 2025-09-29 | 16.37 | $16.44 | 242600 |
| 2025-09-26 | 16.35 | $16.80 | 295127 |
| 2025-09-25 | 16.31 | $16.63 | 184025 |
| 2025-09-24 | 16.28 | $16.65 | 376401 |
| 2025-09-23 | 16.24 | $16.44 | 890413 |
| 2025-09-22 | 16.22 | $16.09 | 155212 |
| 2025-09-19 | 16.24 | $16.02 | 163300 |
| 2025-09-18 | 16.26 | $16.30 | 358200 |
| 2025-09-17 | 16.25 | $16.34 | 472900 |
| 2025-09-16 | 16.23 | $16.39 | 692233 |
| 2025-09-15 | 16.21 | $15.97 | 391400 |
| 2025-09-12 | 16.22 | $16.16 | 226455 |
| 2025-09-11 | 16.21 | $16.30 | 373002 |
| 2025-09-10 | 16.18 | $16.40 | 351100 |
| 2025-09-09 | 16.14 | $15.99 | 435700 |
| 2025-09-08 | 16.13 | $16.01 | 466537 |
| 2025-09-05 | 16.12 | $16.15 | 425900 |
| 2025-09-04 | 16.09 | $16.45 | 236600 |
| 2025-09-03 | 16.03 | $16.21 | 394934 |
| 2025-09-02 | 15.98 | $16.67 | 445026 |
| 2025-08-29 | 15.89 | $16.57 | 229300 |
| 2025-08-28 | 15.80 | $16.55 | 518726 |
| 2025-08-27 | 15.70 | $16.35 | 940000 |
| 2025-08-26 | 15.63 | $16.10 | 313124 |
| 2025-08-25 | 15.58 | $16.21 | 271847 |
| 2025-08-22 | 15.52 | $16.05 | 597126 |
| 2025-08-21 | 15.47 | $15.54 | 431322 |
| 2025-08-20 | 15.47 | $15.49 | 634700 |
| 2025-08-19 | 15.48 | $15.47 | 1.2M |
| 2025-08-18 | 15.49 | $15.50 | 1.1M |
| 2025-08-15 | 15.49 | $15.53 | 595948 |
| 2025-08-14 | 15.50 | $15.57 | 995743 |
| 2025-08-13 | 15.50 | $15.54 | 607400 |
| 2025-08-12 | 15.50 | $15.37 | 464704 |
| 2025-08-11 | 15.51 | $15.15 | 529146 |
| 2025-08-08 | 15.55 | $15.30 | 1.0M |
| 2025-08-07 | 15.58 | $15.19 | 1.0M |
| 2025-08-06 | 15.63 | $15.25 | 699937 |
| 2025-08-05 | 15.67 | $15.44 | 536720 |
| 2025-08-04 | 15.70 | $15.39 | 564200 |
| 2025-08-01 | 15.73 | $15.34 | 540743 |
| 2025-07-31 | 15.77 | $15.77 | 656714 |
| 2025-07-30 | 15.77 | $15.93 | 400400 |
| 2025-07-29 | 15.75 | $16.17 | 521320 |
| 2025-07-28 | 15.70 | $16.15 | 308622 |
| 2025-07-25 | 15.65 | $15.82 | 131942 |
| 2025-07-24 | 15.63 | $15.84 | 856700 |
| 2025-07-23 | 15.61 | $15.73 | 467701 |
| 2025-07-22 | 15.59 | $15.48 | 416000 |
| 2025-07-21 | 15.59 | $15.27 | 539000 |
| 2025-07-18 | 15.62 | $15.53 | 684100 |
| 2025-07-17 | 15.63 | $15.53 | 428339 |
| 2025-07-16 | 15.64 | $15.23 | 423500 |
| 2025-07-15 | 15.68 | $15.47 | 500030 |
| 2025-07-14 | 15.70 | $15.83 | 915800 |
| 2025-07-11 | 15.68 | $16.12 | 418430 |
| 2025-07-10 | 15.64 | $16.01 | 585300 |
| 2025-07-09 | 15.60 | $15.89 | 573100 |
| 2025-07-08 | 15.57 | $16.05 | 1.8M |
| 2025-07-07 | 15.53 | $15.49 | 1.1M |
| 2025-07-03 | 15.53 | $15.75 | 504135 |
| 2025-07-02 | 15.50 | $15.68 | 839408 |
| 2025-07-01 | 15.47 | $15.38 | 2.0M |
| 2025-06-30 | 15.47 | $15.18 | 904314 |
| 2025-06-27 | 15.49 | $15.20 | 787818 |
| 2025-06-26 | 15.50 | $15.33 | 533106 |
| 2025-06-25 | 15.50 | $15.17 | 1.2M |
| 2025-06-24 | 15.51 | $15.34 | 856623 |
| 2025-06-23 | 15.50 | $15.38 | 1.6M |
| 2025-06-20 | 15.48 | $15.92 | 885800 |
| 2025-06-18 | 15.40 | $15.82 | 1.6M |
| 2025-06-17 | 15.33 | $15.97 | 1.8M |
| 2025-06-16 | 15.25 | $16.07 | 1.2M |
| 2025-06-13 | 15.15 | $16.16 | 2.2M |
| 2025-06-12 | 15.03 | $15.73 | 634836 |
| 2025-06-11 | 14.96 | $15.67 | 833800 |
| 2025-06-10 | 14.90 | $15.41 | 723604 |
| 2025-06-09 | 14.85 | $15.11 | 674240 |
| 2025-06-06 | 14.84 | $15.07 | 603700 |
| 2025-06-05 | 14.82 | $14.74 | 1.1M |
| 2025-06-04 | 14.84 | $14.75 | 1.4M |
| 2025-06-03 | 14.85 | $15.02 | 1.2M |
| 2025-06-02 | 14.82 | $14.64 | 967500 |
| 2025-05-30 | 14.84 | $14.48 | 560600 |
| 2025-05-29 | 14.87 | $14.68 | 635400 |
| 2025-05-28 | 14.87 | $14.62 | 597800 |
| 2025-05-27 | 14.88 | $14.78 | 281715 |
| 2025-05-23 | 14.87 | $14.60 | 482500 |
| 2025-05-22 | 14.88 | $14.58 | 274105 |
| 2025-05-21 | 14.89 | $14.71 | 508811 |
| 2025-05-20 | 14.89 | $15.04 | 354600 |
| 2025-05-19 | 14.85 | $15.13 | 489828 |
| 2025-05-16 | 14.79 | $15.38 | 380548 |
| 2025-05-15 | 14.70 | $15.44 | 493638 |
| 2025-05-14 | 14.61 | $15.66 | 430431 |
| 2025-05-13 | 14.48 | $15.74 | 630201 |
| 2025-05-12 | 14.33 | $15.20 | 442006 |
| 2025-05-09 | 14.23 | $14.63 | 272523 |
| 2025-05-08 | 14.17 | $14.46 | 918110 |
| 2025-05-07 | 14.13 | $14.02 | 365746 |
| 2025-05-06 | 14.13 | $14.05 | 391900 |
| 2025-05-05 | 14.12 | $14.11 | 258724 |
| 2025-05-02 | 14.10 | $14.41 | 720466 |
| 2025-05-01 | 14.06 | $14.13 | 540626 |
| 2025-04-30 | 14.05 | $13.91 | 566400 |
| 2025-04-29 | 14.08 | $14.38 | 247627 |
| 2025-04-28 | 14.08 | $14.52 | 228224 |
| 2025-04-25 | 14.07 | $14.41 | 195000 |
| 2025-04-24 | 14.08 | $14.38 | 249600 |
| 2025-04-23 | 14.10 | $14.09 | 533842 |
| 2025-04-22 | 14.17 | $14.17 | 443616 |
| 2025-04-21 | 14.24 | $13.79 | 262900 |
| 2025-04-17 | 14.36 | $14.23 | 602446 |
| 2025-04-16 | 14.44 | $13.82 | 635146 |
| 2025-04-15 | 14.58 | $13.62 | 731412 |
| 2025-04-14 | 14.75 | $13.69 | 612305 |
| 2025-04-11 | 14.93 | $13.61 | 490619 |
| 2025-04-10 | 15.13 | $13.22 | 1.0M |
| 2025-04-09 | 15.37 | $14.36 | 1.7M |
| 2025-04-08 | 15.51 | $12.88 | 2.3M |
| 2025-04-07 | 15.81 | $13.37 | 931200 |
| 2025-04-04 | 16.06 | $13.39 | 783441 |
| 2025-04-03 | 16.33 | $15.02 | 477200 |
| 2025-04-02 | 16.44 | $16.75 | 110523 |
| 2025-04-01 | 16.38 | $16.60 | 494510 |
| 2025-03-31 | 16.33 | $16.52 | 181600 |
| 2025-03-28 | 16.28 | $16.33 | 189742 |
| 2025-03-27 | 16.25 | $16.47 | 147004 |
| 2025-03-26 | 16.21 | $16.83 | 188000 |
| 2025-03-25 | 16.13 | $16.80 | 171600 |
| 2025-03-24 | 16.05 | $16.74 | 141628 |
| 2025-03-21 | 15.98 | $16.41 | 185141 |
| 2025-03-20 | 15.94 | $16.58 | 142100 |
| 2025-03-19 | 15.89 | $16.59 | 589400 |
| 2025-03-18 | 15.84 | $16.25 | 208800 |
| 2025-03-17 | 15.83 | $16.24 | 252747 |
| 2025-03-14 | 15.82 | $15.92 | 545900 |
| 2025-03-13 | 15.85 | $15.41 | 735910 |
| 2025-03-12 | 15.94 | $15.67 | 566600 |
| 2025-03-11 | 16.00 | $15.50 | 582315 |
| 2025-03-10 | 16.09 | $15.42 | 556300 |
| 2025-03-07 | 16.20 | $15.51 | 544902 |
| 2025-03-06 | 16.30 | $15.25 | 565307 |
| 2025-03-05 | 16.43 | $15.30 | 1.0M |
| 2025-03-04 | 16.57 | $15.52 | 990101 |
| 2025-03-03 | 16.69 | $15.67 | 865718 |
| 2025-02-28 | 16.81 | $16.48 | 298900 |
| 2025-02-27 | 16.85 | $16.29 | 298542 |
| 2025-02-26 | 16.91 | $16.37 | 544043 |
| 2025-02-25 | 16.96 | $16.41 | 1.5M |
| 2025-02-24 | 17.02 | $16.84 | 120326 |
| 2025-02-21 | 17.04 | $16.87 | 177200 |
| 2025-02-20 | 17.06 | $17.44 | 264300 |
| 2025-02-19 | 17.02 | $17.37 | 212700 |
| 2025-02-18 | 17.00 | $17.23 | 166801 |
| 2025-02-14 | 16.99 | $16.99 | 226702 |
| 2025-02-13 | 17.01 | $16.87 | 219112 |
| 2025-02-12 | 17.04 | $16.74 | 333312 |
| 2025-02-11 | 17.09 | $17.29 | 240504 |
| 2025-02-10 | 17.10 | $17.15 | 246200 |
| 2025-02-07 | 17.11 | $16.66 | 269923 |
| 2025-02-06 | 17.17 | $16.68 | 369600 |
| 2025-02-05 | 17.23 | $17.09 | 351100 |
| 2025-02-04 | 17.25 | $17.05 | 493000 |
| 2025-02-03 | 17.28 | $16.71 | 498700 |
| 2025-01-31 | 17.33 | $16.70 | 451200 |
| 2025-01-30 | 17.39 | $17.08 | 366933 |
| 2025-01-29 | 17.40 | $17.06 | 310014 |
| 2025-01-28 | 17.41 | $17.01 | 363600 |
| 2025-01-27 | 17.42 | $17.09 | 398500 |
| 2025-01-24 | 17.42 | $17.43 | 309900 |
| 2025-01-23 | 17.38 | $17.68 | 311400 |
| 2025-01-22 | 17.30 | $17.62 | 356648 |
| 2025-01-21 | 17.22 | $17.89 | 385113 |
| 2025-01-17 | 17.10 | $18.07 | 408916 |
| 2025-01-16 | 16.96 | $18.00 | 486300 |
| 2025-01-15 | 16.81 | $17.89 | 331100 |
| 2025-01-14 | 16.67 | $17.61 | 370823 |
| 2025-01-13 | 16.55 | $17.42 | 463400 |
| 2025-01-10 | 16.44 | $17.09 | 490000 |
| 2025-01-08 | 16.37 | $16.96 | 571500 |
| 2025-01-07 | 16.31 | $16.97 | 384300 |
| 2025-01-06 | 16.25 | $16.80 | 367600 |
| 2025-01-03 | 16.20 | $16.81 | 258200 |
| 2025-01-02 | 16.16 | $16.67 | 540400 |
| 2024-12-31 | 16.13 | $16.34 | 628446 |
| 2024-12-30 | 16.14 | $16.16 | 364000 |
| 2024-12-27 | 16.17 | $15.94 | 378422 |
| 2024-12-26 | 16.24 | $15.93 | 257300 |
| 2024-12-24 | 16.31 | $15.99 | 159400 |
| 2024-12-23 | 16.39 | $15.81 | 388100 |
| 2024-12-20 | 16.49 | $15.59 | 661300 |
| 2024-12-19 | 16.62 | $15.41 | 621700 |
| 2024-12-18 | 16.79 | $15.56 | 605952 |
| 2024-12-17 | 16.95 | $16.07 | 381225 |
| 2024-12-16 | 17.06 | $16.23 | 290534 |
| 2024-12-13 | 17.17 | $16.64 | 303607 |
| 2024-12-12 | 17.24 | $16.83 | 303900 |
| 2024-12-11 | 17.30 | $16.93 | 618117 |
| 2024-12-10 | 17.35 | $16.77 | 373139 |
| 2024-12-09 | 17.41 | $16.88 | 323400 |
| 2024-12-06 | 17.47 | $16.77 | 226633 |
| 2024-12-05 | 17.54 | $17.15 | 167200 |
| 2024-12-04 | 17.57 | $17.14 | 330803 |
| 2024-12-03 | 17.60 | $17.55 | 204619 |
| 2024-12-02 | 17.59 | $17.52 | 215139 |
| 2024-11-29 | 17.57 | $17.74 | 74700 |
| 2024-11-27 | 17.53 | $17.65 | 193000 |
| 2024-11-26 | 17.48 | $17.66 | 242146 |
| 2024-11-25 | 17.43 | $17.71 | 297400 |
| 2024-11-22 | 17.36 | $18.08 | 155821 |
| 2024-11-21 | 17.25 | $17.95 | 206120 |
| 2024-11-20 | 17.15 | $17.73 | 260715 |
| 2024-11-19 | 17.06 | $17.49 | 266416 |
| 2024-11-18 | 16.99 | $17.60 | 280638 |
| 2024-11-15 | 16.90 | $17.29 | 227943 |
| 2024-11-14 | 16.84 | $17.44 | 335800 |
| 2024-11-13 | 16.76 | $17.30 | 378741 |
| 2024-11-12 | 16.69 | $17.26 | 701900 |
| 2024-11-11 | 16.63 | $17.40 | 372200 |
| 2024-11-08 | 16.54 | $17.18 | 619400 |
| 2024-11-07 | 16.48 | $17.11 | 1.0M |
| 2024-11-06 | 16.42 | $17.27 | 686200 |
| 2024-11-05 | 16.35 | $16.44 | 234731 |
| 2024-11-04 | 16.36 | $16.29 | 271746 |
| 2024-11-01 | 16.38 | $15.99 | 344347 |
| 2024-10-31 | 16.45 | $16.15 | 612907 |
| 2024-10-30 | 16.50 | $16.21 | 362612 |
| 2024-10-29 | 16.55 | $16.05 | 562618 |
| 2024-10-28 | 16.61 | $16.23 | 471833 |
| 2024-10-25 | 16.66 | $16.47 | 637909 |
| 2024-10-24 | 16.69 | $16.44 | 551716 |
| 2024-10-23 | 16.71 | $16.32 | 632000 |
| 2024-10-22 | 16.75 | $16.47 | 686638 |
| 2024-10-21 | 16.77 | $16.45 | 854134 |
| 2024-10-18 | 16.80 | $16.54 | 373828 |
| 2024-10-17 | 16.82 | $16.64 | 609000 |
| 2024-10-16 | 16.83 | $16.55 | 539400 |
| 2024-10-15 | 16.85 | $16.44 | 1.3M |
| 2024-10-14 | 16.88 | $17.07 | 948800 |
| 2024-10-11 | 16.85 | $17.24 | 595847 |
| 2024-10-10 | 16.79 | $17.10 | 461200 |
| 2024-10-09 | 16.75 | $16.94 | 786700 |
| 2024-10-08 | 16.71 | $16.89 | 656213 |
| 2024-10-07 | 16.67 | $17.38 | 579944 |
| 2024-10-04 | 16.58 | $17.33 | 612600 |
| 2024-10-03 | 16.49 | $17.14 | 709400 |
| 2024-10-02 | 16.42 | $16.70 | 711317 |
| 2024-10-01 | 16.38 | $16.53 | 1.3M |
| 2024-09-30 | 16.36 | $16.22 | 686800 |
| 2024-09-27 | 16.38 | $16.21 | 787300 |
| 2024-09-26 | 16.41 | $15.87 | 985900 |
| 2024-09-25 | 16.47 | $16.43 | 914618 |
| 2024-09-24 | 16.48 | $16.79 | 1.3M |
| 2024-09-23 | 16.47 | $16.89 | 1.5M |
| 2024-09-20 | 16.44 | $16.72 | 1.5M |
| 2024-09-19 | 16.44 | $16.73 | 1.6M |
| 2024-09-18 | 16.43 | $16.51 | 1.7M |
| 2024-09-17 | 16.45 | $16.51 | 1.6M |
| 2024-09-16 | 16.47 | $16.24 | 1.2M |
| 2024-09-13 | 16.53 | $16.07 | 1.5M |
| 2024-09-12 | 16.60 | $15.97 | 1.5M |
| 2024-09-11 | 16.70 | $15.88 | 1.7M |
| 2024-09-10 | 16.80 | $15.88 | 1.6M |
| 2024-09-09 | 16.92 | $16.11 | 1.3M |
| 2024-09-06 | 17.01 | $16.17 | 2.0M |
| 2024-09-05 | 17.11 | $16.44 | 1.5M |
| 2024-09-04 | 17.18 | $16.55 | 1.1M |
| 2024-09-03 | 17.24 | $16.81 | 1.5M |
| 2024-08-30 | 17.27 | $17.40 | 1.1M |
| 2024-08-29 | 17.25 | $17.41 | 1.3M |
| 2024-08-28 | 17.22 | $17.19 | 1.7M |
| 2024-08-27 | 17.22 | $17.29 | 1.0M |
| 2024-08-26 | 17.22 | $17.49 | 1.3M |
| 2024-08-23 | 17.20 | $17.38 | 4.5M |
| 2024-08-22 | 17.20 | $17.07 | 1.5M |
| 2024-08-21 | 17.23 | $17.11 | 2.4M |
| 2024-08-20 | 17.25 | $17.07 | 3.0M |
| 2024-08-19 | 17.29 | $17.52 | 1.5M |
| 2024-08-16 | 17.29 | $17.39 | 1.2M |
| 2024-08-15 | 17.31 | $17.45 | 1.8M |
| 2024-08-14 | 17.32 | $17.14 | 4.4M |
| 2024-08-13 | 17.37 | $17.09 | 2.5M |
| 2024-08-12 | 17.44 | $17.27 | 1.6M |
| 2024-08-09 | 17.49 | $17.09 | 1.7M |
| 2024-08-08 | 17.57 | $17.13 | 1.9M |
| 2024-08-07 | 17.64 | $16.70 | 3.0M |
| 2024-08-06 | 17.77 | $16.66 | 2.9M |
| 2024-08-05 | 17.90 | $16.46 | 3.5M |
| 2024-08-02 | 18.06 | $16.93 | 3.8M |
| 2024-08-01 | 18.17 | $17.78 | 2.3M |
| 2024-07-31 | 18.21 | $18.31 | 3.0M |
| 2024-07-30 | 18.20 | $18.17 | 1.4M |
| 2024-07-29 | 18.20 | $17.96 | 1.0M |
| 2024-07-26 | 18.22 | $18.16 | 753535 |
| 2024-07-25 | 18.23 | $18.06 | 608544 |
| 2024-07-24 | 18.24 | $17.90 | 535000 |
| 2024-07-23 | 18.27 | $18.08 | 922029 |
| 2024-07-22 | 18.29 | $18.39 | 1.7M |
| 2024-07-19 | 18.27 | $18.47 | 837700 |
| 2024-07-18 | 18.25 | $18.56 | 2.8M |
| 2024-07-17 | 18.21 | $18.61 | 1.5M |
| 2024-07-16 | 18.17 | $18.57 | 2.0M |
| 2024-07-15 | 18.12 | $18.53 | 2.3M |
| 2024-07-12 | 18.08 | $18.19 | 1.8M |
| 2024-07-11 | 18.07 | $18.13 | 2.3M |
| 2024-07-10 | 18.07 | $17.85 | 1.9M |
| 2024-07-09 | 18.10 | $17.72 | 1.6M |
| 2024-07-08 | 18.15 | $17.87 | 1.4M |
| 2024-07-05 | 18.18 | $17.92 | 1.5M |
| 2024-07-03 | 18.21 | $18.32 | 950548 |
| 2024-07-02 | 18.20 | $18.17 | 1.3M |
| 2024-07-01 | 18.21 | $18.16 | 2.7M |
| 2024-06-28 | 18.22 | $18.20 | 1.8M |
| 2024-06-27 | 18.23 | $18.17 | 1.8M |
| 2024-06-26 | 18.24 | $18.23 | 2.6M |
| 2024-06-25 | 18.25 | $18.44 | 1.7M |
| 2024-06-24 | 18.24 | $18.44 | 2.4M |
| 2024-06-21 | 18.23 | $17.99 | 3.2M |
| 2024-06-20 | 18.27 | $18.12 | 3.9M |
| 2024-06-18 | 18.30 | $17.96 | 1.8M |
| 2024-06-17 | 18.34 | $17.93 | 2.2M |
| 2024-06-14 | 18.39 | $17.93 | 1.5M |
| 2024-06-13 | 18.45 | $18.21 | 1.7M |
| 2024-06-12 | 18.48 | $18.44 | 1.7M |
| 2024-06-11 | 18.49 | $18.61 | 1.7M |
| 2024-06-10 | 18.48 | $18.55 | 1.5M |
| 2024-06-07 | 18.48 | $18.24 | 1.8M |
| 2024-06-06 | 18.51 | $18.34 | 1.7M |
| 2024-06-05 | 18.53 | $18.27 | 1.7M |
| 2024-06-04 | 18.56 | $18.20 | 3.2M |
| 2024-06-03 | 18.60 | $18.44 | 2.8M |
| 2024-05-31 | 18.61 | $18.89 | 4.1M |
| 2024-05-30 | 18.58 | $18.54 | 1.4M |
| 2024-05-29 | 18.58 | $18.43 | 1.8M |
| 2024-05-28 | 18.59 | $18.71 | 1.4M |
| 2024-05-24 | 18.57 | $18.46 | 1.4M |
| 2024-05-23 | 18.58 | $18.33 | 2.1M |
| 2024-05-22 | 18.61 | $18.56 | 2.1M |
| 2024-05-21 | 18.61 | $18.76 | 1.3M |
| 2024-05-20 | 18.60 | $18.86 | 1.7M |
| 2024-05-17 | 18.57 | $18.86 | 1.6M |
| 2024-05-16 | 18.55 | $18.61 | 1.7M |
| 2024-05-15 | 18.54 | $18.65 | 2.3M |
| 2024-05-14 | 18.53 | $18.61 | 1.3M |
| 2024-05-13 | 18.52 | $18.45 | 2.4M |
| 2024-05-10 | 18.53 | $18.42 | 1.3M |
| 2024-05-09 | 18.55 | $18.70 | 1.9M |
| 2024-05-08 | 18.54 | $18.51 | 2.2M |
| 2024-05-07 | 18.55 | $18.56 | 2.5M |
| 2024-05-06 | 18.57 | $18.56 | 3.4M |
| 2024-05-03 | 18.58 | $18.32 | 2.4M |
| 2024-05-02 | 18.63 | $18.15 | 2.5M |
| 2024-05-01 | 18.69 | $18.01 | 3.2M |
| 2024-04-30 | 18.77 | $18.38 | 2.0M |
| 2024-04-29 | 18.83 | $19.03 | 2.6M |
| 2024-04-26 | 18.81 | $18.91 | 2.3M |
| 2024-04-25 | 18.81 | $18.97 | 3.7M |
| 2024-04-24 | 18.81 | $18.82 | 3.2M |
| 2024-04-23 | 18.81 | $18.76 | 3.3M |
| 2024-04-22 | 18.82 | $18.62 | 3.1M |
| 2024-04-19 | 18.83 | $18.48 | 3.3M |
| 2024-04-18 | 18.86 | $18.31 | 3.9M |
| 2024-04-17 | 18.91 | $18.39 | 3.7M |
| 2024-04-16 | 18.95 | $18.49 | 3.5M |
| 2024-04-15 | 18.97 | $18.69 | 3.0M |
| 2024-04-12 | 18.98 | $18.98 | 3.7M |
| 2024-04-11 | 18.95 | $19.23 | 3.1M |
| 2024-04-10 | 18.89 | $19.33 | 2.9M |
| 2024-04-09 | 18.81 | $19.30 | 4.2M |
| 2024-04-08 | 18.72 | $19.31 | 2.7M |
| 2024-04-05 | 18.63 | $19.35 | 2.2M |
| 2024-04-04 | 18.52 | $19.21 | 2.6M |
| 2024-04-03 | 18.42 | $19.25 | 2.6M |
| 2024-04-02 | 18.31 | $19.01 | 3.0M |
| 2024-04-01 | 18.21 | $18.86 | 2.7M |
| 2024-03-28 | 18.11 | $18.73 | 1.5M |
| 2024-03-27 | 18.02 | $18.50 | 1.5M |
| 2024-03-26 | 17.95 | $18.21 | 1.2M |
| 2024-03-25 | 17.89 | $18.37 | 1.3M |
| 2024-03-22 | 17.82 | $18.24 | 1.1M |
| 2024-03-21 | 17.75 | $18.30 | 1.6M |
| 2024-03-20 | 17.67 | $18.27 | 1.7M |
| 2024-03-19 | 17.58 | $18.14 | 1.7M |
| 2024-03-18 | 17.50 | $17.90 | 3.7M |
| 2024-03-15 | 17.44 | $17.89 | 2.5M |
| 2024-03-14 | 17.38 | $17.85 | 2.7M |
| 2024-03-13 | 17.31 | $17.83 | 2.0M |
| 2024-03-12 | 17.23 | $17.56 | 2.3M |
| 2024-03-11 | 17.17 | $17.57 | 2.5M |
| 2024-03-08 | 17.11 | $17.48 | 2.5M |
| 2024-03-07 | 17.05 | $17.46 | 2.3M |
| 2024-03-06 | 16.98 | $17.33 | 2.8M |
| 2024-03-05 | 16.92 | $17.32 | 2.0M |
| 2024-03-04 | 16.86 | $17.20 | 2.8M |
| 2024-03-01 | 16.80 | $17.28 | 2.3M |
| 2024-02-29 | 16.73 | $17.08 | 2.1M |
| 2024-02-28 | 16.68 | $16.90 | 2.3M |
| 2024-02-27 | 16.64 | $16.99 | 2.0M |
| 2024-02-26 | 16.59 | $16.99 | 2.2M |
| 2024-02-23 | 16.54 | $16.92 | 1.5M |
| 2024-02-22 | 16.49 | $17.03 | 2.1M |
| 2024-02-21 | 16.42 | $17.06 | 1.9M |
| 2024-02-20 | 16.35 | $16.56 | 2.1M |
| 2024-02-16 | 16.33 | $16.75 | 1.3M |
| 2024-02-15 | 16.28 | $16.72 | 1.7M |
| 2024-02-14 | 16.22 | $16.21 | 1.8M |
| 2024-02-13 | 16.22 | $16.17 | 1.6M |
| 2024-02-12 | 16.22 | $16.40 | 1.1M |
| 2024-02-09 | 16.19 | $16.17 | 1.1M |
| 2024-02-08 | 16.19 | $16.27 | 984226 |
| 2024-02-07 | 16.18 | $16.13 | 1.3M |
| 2024-02-06 | 16.18 | $16.10 | 1.4M |
| 2024-02-05 | 16.19 | $16.02 | 1.3M |
| 2024-02-02 | 16.21 | $16.16 | 2.3M |
| 2024-02-01 | 16.22 | $16.28 | 1.9M |
| 2024-01-31 | 16.22 | $16.28 | 1.5M |
| 2024-01-30 | 16.22 | $16.62 | 968810 |
| 2024-01-29 | 16.19 | $16.46 | 1.2M |
| 2024-01-26 | 16.18 | $16.46 | 1.2M |
| 2024-01-25 | 16.17 | $16.35 | 831331 |
| 2024-01-24 | 16.17 | $16.13 | 1.2M |
| 2024-01-23 | 16.20 | $15.93 | 1.7M |
| 2024-01-22 | 16.25 | $15.87 | 1.1M |
| 2024-01-19 | 16.32 | $15.79 | 997932 |
| 2024-01-18 | 16.39 | $15.73 | 1.3M |
| 2024-01-17 | 16.48 | $15.79 | 1.0M |
| 2024-01-16 | 16.56 | $15.98 | 1.0M |
| 2024-01-12 | 16.63 | $16.47 | 926531 |
| 2024-01-11 | 16.65 | $16.22 | 1.4M |
| 2024-01-10 | 16.69 | $16.22 | 878647 |
| 2024-01-09 | 16.74 | $16.44 | 2.0M |
| 2024-01-08 | 16.76 | $16.60 | 1.3M |
| 2024-01-05 | 16.76 | $16.74 | 2.2M |
| 2024-01-04 | 16.75 | $16.62 | 787628 |
| 2024-01-03 | 16.75 | $16.94 | 1.2M |
| 2024-01-02 | 16.72 | $16.78 | 2.9M |
| 2023-12-29 | 16.70 | $16.69 | 1.2M |
| 2023-12-28 | 16.69 | $16.78 | 1.1M |
| 2023-12-27 | 16.68 | $16.97 | 1.2M |
| 2023-12-26 | 16.64 | $17.06 | 1.6M |
| 2023-12-22 | 16.60 | $16.87 | 1.0M |
| 2023-12-21 | 16.57 | $16.94 | 875335 |
| 2023-12-20 | 16.54 | $16.73 | 1.2M |
| 2023-12-19 | 16.53 | $16.97 | 1.9M |
| 2023-12-18 | 16.50 | $16.79 | 1.8M |
| 2023-12-15 | 16.48 | $16.62 | 1.8M |
| 2023-12-14 | 16.48 | $16.70 | 2.0M |
| 2023-12-13 | 16.48 | $16.20 | 2.1M |
| 2023-12-12 | 16.53 | $15.91 | 2.4M |
| 2023-12-11 | 16.60 | $16.19 | 1.4M |
| 2023-12-08 | 16.66 | $16.20 | 3.7M |
| 2023-12-07 | 16.71 | $16.05 | 3.5M |
| 2023-12-06 | 16.78 | $16.14 | 3.9M |
| 2023-12-05 | 16.85 | $16.53 | 2.0M |
| 2023-12-04 | 16.88 | $16.84 | 3.2M |
| 2023-12-01 | 16.89 | $17.02 | 2.0M |
| 2023-11-30 | 16.89 | $16.88 | 4.2M |
| 2023-11-29 | 16.90 | $16.75 | 2.9M |
| 2023-11-28 | 16.92 | $16.82 | 2.2M |
| 2023-11-27 | 16.94 | $16.88 | 2.1M |
| 2023-11-24 | 16.96 | $17.02 | 1.9M |
| 2023-11-22 | 16.97 | $16.92 | 2.3M |
| 2023-11-21 | 16.98 | $16.89 | 2.3M |
| 2023-11-20 | 17.01 | $16.98 | 3.1M |
| 2023-11-17 | 17.02 | $16.94 | 1.9M |
| 2023-11-16 | 17.05 | $16.68 | 2.4M |
| 2023-11-15 | 17.11 | $17.11 | 2.8M |
| 2023-11-14 | 17.13 | $17.02 | 1.3M |
| 2023-11-13 | 17.17 | $16.78 | 1.1M |
| 2023-11-10 | 17.23 | $16.62 | 2.2M |
| 2023-11-09 | 17.32 | $16.56 | 4.0M |
| 2023-11-08 | 17.42 | $16.66 | 1.8M |
| 2023-11-07 | 17.51 | $16.90 | 3.4M |
| 2023-11-06 | 17.58 | $17.36 | 1.9M |
| 2023-11-03 | 17.61 | $17.77 | 1.3M |
| 2023-11-02 | 17.59 | $17.86 | 2.5M |
| 2023-11-01 | 17.56 | $17.36 | 1.9M |
| 2023-10-31 | 17.57 | $17.33 | 787500 |
| 2023-10-30 | 17.58 | $17.12 | 1.1M |
| 2023-10-27 | 17.62 | $17.19 | 1.0M |
| 2023-10-26 | 17.64 | $17.46 | 843800 |
| 2023-10-25 | 17.64 | $17.45 | 2.4M |
| 2023-10-24 | 17.65 | $17.53 | 1.5M |
| 2023-10-23 | 17.64 | $17.65 | 1.1M |
| 2023-10-20 | 17.62 | $17.85 | 2.0M |
| 2023-10-19 | 17.58 | $18.17 | 1.0M |
| 2023-10-18 | 17.50 | $18.25 | 2.5M |
| 2023-10-17 | 17.41 | $18.24 | 1.4M |
| 2023-10-16 | 17.32 | $17.99 | 1.9M |
| 2023-10-13 | 17.26 | $17.84 | 710700 |
| 2023-10-12 | 17.20 | $17.53 | 820018 |
| 2023-10-11 | 17.18 | $17.51 | 2.4M |
| 2023-10-10 | 17.16 | $17.49 | 2.0M |
| 2023-10-09 | 17.15 | $17.45 | 1.4M |
| 2023-10-06 | 17.14 | $16.82 | 2.3M |
| 2023-10-05 | 17.19 | $16.45 | 1.5M |
| 2023-10-04 | 17.29 | $16.37 | 2.0M |
| 2023-10-03 | 17.40 | $16.87 | 2.1M |
| 2023-10-02 | 17.47 | $16.94 | 2.0M |
| 2023-09-29 | 17.53 | $17.42 | 2.5M |
| 2023-09-28 | 17.55 | $17.75 | 748146 |
| 2023-09-27 | 17.54 | $17.62 | 1.5M |
| 2023-09-26 | 17.54 | $17.16 | 3.5M |
| 2023-09-25 | 17.59 | $17.30 | 1.1M |
| 2023-09-22 | 17.62 | $17.06 | 1.2M |
| 2023-09-21 | 17.67 | $17.13 | 560900 |
| 2023-09-20 | 17.72 | $17.39 | 1.6M |
| 2023-09-19 | 17.74 | $17.61 | 8.4M |
| 2023-09-18 | 17.74 | $17.78 | 1.4M |
| 2023-09-15 | 17.72 | $17.75 | 1.5M |
| 2023-09-14 | 17.71 | $18.06 | 2.0M |
| 2023-09-13 | 17.66 | $17.88 | 2.2M |
| 2023-09-12 | 17.62 | $18.06 | 1.0M |
| 2023-09-11 | 17.57 | $17.64 | 2.7M |
| 2023-09-08 | 17.55 | $17.88 | 1.0M |
| 2023-09-07 | 17.51 | $17.68 | 1.5M |
| 2023-09-06 | 17.49 | $17.73 | 3.3M |
| 2023-09-05 | 17.47 | $17.81 | 2.4M |
| 2023-09-01 | 17.43 | $17.87 | 2.0M |
| 2023-08-31 | 17.39 | $17.54 | 915927 |
| 2023-08-30 | 17.37 | $17.50 | 990035 |
| 2023-08-29 | 17.36 | $17.44 | 1.4M |
| 2023-08-28 | 17.35 | $17.34 | 2.3M |
| 2023-08-25 | 17.35 | $17.23 | 1.1M |
| 2023-08-24 | 17.36 | $17.09 | 1.1M |
| 2023-08-23 | 17.39 | $17.18 | 2.3M |
| 2023-08-22 | 17.40 | $17.34 | 2.1M |
| 2023-08-21 | 17.39 | $17.51 | 1.6M |
| 2023-08-18 | 17.37 | $17.47 | 1.4M |
| 2023-08-17 | 17.34 | $17.38 | 1.3M |
| 2023-08-16 | 17.32 | $17.20 | 2.3M |
| 2023-08-15 | 17.31 | $17.28 | 1.5M |
| 2023-08-14 | 17.29 | $17.61 | 1.2M |
| 2023-08-11 | 17.23 | $17.73 | 1.2M |
| 2023-08-10 | 17.14 | $17.53 | 2.0M |
| 2023-08-09 | 17.08 | $17.69 | 1.9M |
| 2023-08-08 | 16.98 | $17.46 | 1.6M |
| 2023-08-07 | 16.91 | $17.36 | 1.5M |
| 2023-08-04 | 16.84 | $17.28 | 1.2M |
| 2023-08-03 | 16.76 | $17.23 | 1.3M |
| 2023-08-02 | 16.68 | $16.93 | 1.2M |
| 2023-08-01 | 16.63 | $17.22 | 925826 |
| 2023-07-31 | 16.54 | $17.26 | 951600 |
| 2023-07-28 | 16.44 | $17.03 | 1.2M |
| 2023-07-27 | 16.35 | $16.77 | 1.2M |
| 2023-07-26 | 16.28 | $16.88 | 1.3M |
| 2023-07-25 | 16.19 | $16.79 | 1.1M |
| 2023-07-24 | 16.10 | $16.74 | 1.0M |
| 2023-07-21 | 16.01 | $16.52 | 1.1M |
| 2023-07-20 | 15.93 | $16.46 | 1.8M |
| 2023-07-19 | 15.85 | $16.29 | 990640 |
| 2023-07-18 | 15.79 | $16.22 | 1.9M |
| 2023-07-17 | 15.72 | $15.88 | 1.3M |
| 2023-07-14 | 15.69 | $15.82 | 2.3M |
| 2023-07-13 | 15.66 | $16.29 | 2.8M |
| 2023-07-12 | 15.58 | $16.26 | 1.6M |
| 2023-07-11 | 15.50 | $16.17 | 1.2M |
| 2023-07-10 | 15.42 | $15.77 | 1.9M |
| 2023-07-07 | 15.39 | $15.66 | 1.7M |
| 2023-07-06 | 15.36 | $15.29 | 3.0M |
| 2023-07-05 | 15.36 | $15.60 | 1.5M |
| 2023-07-03 | 15.33 | $15.67 | 1.5M |
| 2023-06-30 | 15.30 | $15.64 | 580305 |
| 2023-06-29 | 15.26 | $15.53 | 1.7M |
| 2023-06-28 | 15.22 | $15.25 | 1.4M |
| 2023-06-27 | 15.21 | $15.13 | 502300 |
| 2023-06-26 | 15.21 | $15.13 | 2.5M |
| 2023-06-23 | 15.21 | $14.91 | 1.3M |
| 2023-06-22 | 15.24 | $15.06 | 1.2M |
| 2023-06-21 | 15.25 | $15.31 | 1.3M |
| 2023-06-20 | 15.23 | $15.19 | 1.3M |
| 2023-06-16 | 15.23 | $15.56 | 555006 |
| 2023-06-15 | 15.18 | $15.46 | 794212 |
| 2023-06-14 | 15.15 | $15.17 | 1.7M |
| 2023-06-13 | 15.14 | $15.38 | 3.0M |
| 2023-06-12 | 15.10 | $15.26 | 1.2M |
| 2023-06-09 | 15.08 | $15.40 | 2.0M |
| 2023-06-08 | 15.03 | $15.53 | 499400 |
| 2023-06-07 | 14.97 | $15.61 | 2.5M |
| 2023-06-06 | 14.90 | $15.12 | 2.0M |
| 2023-06-05 | 14.87 | $14.94 | 2.9M |
| 2023-06-02 | 14.86 | $15.08 | 1.4M |
| 2023-06-01 | 14.83 | $14.58 | 1.5M |
| 2023-05-31 | 14.85 | $14.42 | 679233 |
| 2023-05-30 | 14.89 | $14.66 | 1.9M |
| 2023-05-26 | 14.90 | $14.89 | 662431 |
| 2023-05-25 | 14.90 | $15.00 | 626400 |
| 2023-05-24 | 14.89 | $15.29 | 601317 |
| 2023-05-23 | 14.85 | $15.26 | 593400 |
| 2023-05-22 | 14.81 | $15.21 | 1.4M |
| 2023-05-19 | 14.78 | $15.07 | 1.3M |
| 2023-05-18 | 14.77 | $15.02 | 2.6M |
| 2023-05-17 | 14.76 | $14.70 | 1.9M |
| 2023-05-16 | 14.79 | $14.47 | 1.4M |
| 2023-05-15 | 14.85 | $14.85 | 469945 |
| 2023-05-12 | 14.88 | $14.64 | 1.3M |
| 2023-05-11 | 14.93 | $14.48 | 810741 |
| 2023-05-10 | 15.01 | $14.63 | 1.8M |
| 2023-05-09 | 15.08 | $14.72 | 1.1M |
| 2023-05-08 | 15.15 | $14.75 | 1.2M |
| 2023-05-05 | 15.22 | $14.74 | 1.6M |
| 2023-05-04 | 15.30 | $14.30 | 1.5M |
| 2023-05-03 | 15.42 | $14.47 | 1.3M |
| 2023-05-02 | 15.54 | $14.76 | 1.2M |
| 2023-05-01 | 15.63 | $15.44 | 603218 |
| 2023-04-28 | 15.66 | $15.55 | 923304 |
| 2023-04-27 | 15.68 | $15.19 | 1.3M |
| 2023-04-26 | 15.73 | $15.10 | 1.9M |
| 2023-04-25 | 15.80 | $15.35 | 443300 |
| 2023-04-24 | 15.83 | $15.78 | 1.1M |
| 2023-04-21 | 15.82 | $15.54 | 566900 |
| 2023-04-20 | 15.83 | $15.66 | 412700 |
| 2023-04-19 | 15.82 | $15.82 | 609006 |
| 2023-04-18 | 15.80 | $15.93 | 572209 |
| 2023-04-17 | 15.76 | $15.94 | 1.6M |
| 2023-04-14 | 15.72 | $16.14 | 591400 |
| 2023-04-13 | 15.64 | $16.10 | 685300 |
| 2023-04-12 | 15.57 | $16.01 | 1.1M |
| 2023-04-11 | 15.50 | $16.13 | 961818 |
| 2023-04-10 | 15.42 | $15.96 | 1.3M |
| 2023-04-06 | 15.35 | $15.67 | 1.2M |
| 2023-04-05 | 15.31 | $15.90 | 830500 |
| 2023-04-04 | 15.25 | $15.72 | 1.1M |
| 2023-04-03 | 15.21 | $16.09 | 2.2M |
| 2023-03-31 | 15.15 | $15.52 | 939546 |
| 2023-03-30 | 15.14 | $15.31 | 2.1M |
| 2023-03-29 | 15.16 | $15.29 | 729600 |
| 2023-03-28 | 15.18 | $15.12 | 951200 |
| 2023-03-27 | 15.23 | $14.91 | 1.3M |
| 2023-03-24 | 15.31 | $14.63 | 1.0M |
| 2023-03-23 | 15.42 | $14.75 | 1.5M |
| 2023-03-22 | 15.53 | $14.97 | 1.9M |
| 2023-03-21 | 15.62 | $15.37 | 800817 |
| 2023-03-20 | 15.68 | $14.89 | 1.7M |
| 2023-03-17 | 15.79 | $14.58 | 1.3M |
| 2023-03-16 | 15.94 | $14.93 | 1.7M |
| 2023-03-15 | 16.06 | $14.60 | 3.5M |
| 2023-03-14 | 16.23 | $15.47 | 2.2M |
| 2023-03-13 | 16.32 | $15.37 | 1.9M |
| 2023-03-10 | 16.43 | $15.74 | 1.4M |
| 2023-03-09 | 16.51 | $16.07 | 1.3M |
| 2023-03-08 | 16.57 | $16.38 | 2.6M |
| 2023-03-07 | 16.59 | $16.60 | 2.2M |
| 2023-03-06 | 16.59 | $16.81 | 2.3M |
| 2023-03-03 | 16.58 | $17.07 | 1.3M |
| 2023-03-02 | 16.53 | $16.73 | 401828 |
| 2023-03-01 | 16.52 | $16.57 | 827200 |
| 2023-02-28 | 16.53 | $16.19 | 2.6M |
| 2023-02-27 | 16.58 | $16.51 | 2.8M |
| 2023-02-24 | 16.60 | $16.52 | 3.4M |
| 2023-02-23 | 16.63 | $16.37 | 2.2M |
| 2023-02-22 | 16.68 | $16.03 | 3.8M |
| 2023-02-21 | 16.77 | $15.92 | 2.7M |
| 2023-02-17 | 16.87 | $16.08 | 3.0M |
| 2023-02-16 | 16.97 | $16.75 | 3.3M |
| 2023-02-15 | 17.01 | $16.94 | 2.9M |
| 2023-02-14 | 17.03 | $17.24 | 2.8M |
| 2023-02-13 | 17.02 | $17.15 | 3.3M |
| 2023-02-10 | 17.02 | $17.25 | 88.0M |
| 2023-02-09 | 17.02 | $16.53 | 9.8M |
| 2023-02-08 | 17.08 | $16.70 | 9.8M |
| 2023-02-07 | 17.13 | $16.88 | 2.2M |
| 2023-02-06 | 17.17 | $16.35 | 1.2M |
| 2023-02-03 | 17.25 | $16.62 | 2.5M |
| 2023-02-02 | 17.31 | $16.75 | 1.1M |
| 2023-02-01 | 17.36 | $16.97 | 1.2M |
| 2023-01-31 | 17.38 | $17.34 | 472600 |
| 2023-01-30 | 17.36 | $17.13 | 623400 |
| 2023-01-27 | 17.36 | $17.57 | 1.3M |
| 2023-01-26 | 17.32 | $17.78 | 870602 |
| 2023-01-25 | 17.25 | $17.49 | 631100 |
| 2023-01-24 | 17.22 | $17.55 | 851800 |
| 2023-01-23 | 17.17 | $17.70 | 560303 |
| 2023-01-20 | 17.11 | $17.54 | 729437 |
| 2023-01-19 | 17.07 | $17.32 | 392307 |
| 2023-01-18 | 17.04 | $17.13 | 521028 |
| 2023-01-17 | 17.03 | $17.46 | 818601 |
| 2023-01-13 | 16.99 | $17.46 | 1.2M |
| 2023-01-12 | 16.95 | $17.50 | 874245 |
| 2023-01-11 | 16.90 | $17.06 | 753900 |
| 2023-01-10 | 16.90 | $17.00 | 696636 |
| 2023-01-09 | 16.91 | $16.93 | 702549 |
| 2023-01-06 | 16.92 | $16.74 | 933034 |
| 2023-01-05 | 16.95 | $16.39 | 1.1M |
| 2023-01-04 | 17.02 | $16.32 | 1.6M |
| 2023-01-03 | 17.11 | $16.20 | 1.2M |
| 2022-12-30 | 17.21 | $17.09 | 1.7M |
| 2022-12-29 | 17.24 | $17.01 | 1.9M |
| 2022-12-28 | 17.29 | $16.78 | 1.7M |
| 2022-12-27 | 17.37 | $17.45 | 873300 |
| 2022-12-23 | 17.38 | $17.39 | 641442 |
| 2022-12-22 | 17.41 | $16.99 | 875923 |
| 2022-12-21 | 17.49 | $17.58 | 630100 |
| 2022-12-20 | 17.52 | $17.12 | 2.2M |
| 2022-12-19 | 17.60 | $16.99 | 523615 |
| 2022-12-16 | 17.70 | $17.18 | 986100 |
| 2022-12-15 | 17.79 | $17.51 | 603718 |
| 2022-12-14 | 17.86 | $17.55 | 806128 |
| 2022-12-13 | 17.93 | $17.61 | 742700 |
| 2022-12-12 | 18.00 | $17.26 | 1.4M |
| 2022-12-09 | 18.12 | $16.77 | 1.6M |
| 2022-12-08 | 18.29 | $17.08 | 902421 |
| 2022-12-07 | 18.43 | $17.33 | 1.1M |
| 2022-12-06 | 18.56 | $17.33 | 1.0M |
| 2022-12-05 | 18.71 | $17.87 | 1.5M |
| 2022-12-02 | 18.80 | $18.58 | 1.3M |
| 2022-12-01 | 18.83 | $18.65 | 1.9M |
| 2022-11-30 | 18.85 | $18.87 | 1.6M |
| 2022-11-29 | 18.85 | $18.63 | 636576 |
| 2022-11-28 | 18.87 | $18.42 | 853300 |
| 2022-11-25 | 18.91 | $18.98 | 516100 |
| 2022-11-23 | 18.90 | $18.99 | 553906 |
| 2022-11-22 | 18.88 | $19.12 | 1.3M |
| 2022-11-21 | 18.84 | $18.41 | 1.1M |
| 2022-11-18 | 18.87 | $18.75 | 986400 |
| 2022-11-17 | 18.87 | $18.89 | 696738 |
| 2022-11-16 | 18.84 | $18.93 | 679731 |
| 2022-11-15 | 18.80 | $19.40 | 905000 |
| 2022-11-14 | 18.71 | $19.04 | 1.5M |
| 2022-11-11 | 18.65 | $19.17 | 1.9M |
| 2022-11-10 | 18.56 | $18.78 | 1.0M |
| 2022-11-09 | 18.50 | $18.21 | 1.5M |
| 2022-11-08 | 18.49 | $19.27 | 1.7M |
| 2022-11-07 | 18.37 | $19.35 | 2.0M |
| 2022-11-04 | 18.23 | $18.93 | 1.9M |
| 2022-11-03 | 18.13 | $18.70 | 1.8M |
| 2022-11-02 | 18.04 | $18.33 | 1.0M |
| 2022-11-01 | 17.98 | $18.78 | 806205 |
| 2022-10-31 | 17.87 | $18.67 | 703270 |
| 2022-10-28 | 17.75 | $18.42 | 1.1M |
| 2022-10-27 | 17.66 | $18.44 | 830738 |
| 2022-10-26 | 17.54 | $18.39 | 739129 |
| 2022-10-25 | 17.42 | $18.12 | 734422 |
| 2022-10-24 | 17.30 | $17.92 | 511731 |
| 2022-10-21 | 17.19 | $17.88 | 1.2M |
| 2022-10-20 | 17.08 | $17.55 | 429912 |
| 2022-10-19 | 16.98 | $17.68 | 535900 |
| 2022-10-18 | 16.88 | $17.33 | 666400 |
| 2022-10-17 | 16.80 | $17.10 | 733500 |
| 2022-10-14 | 16.74 | $16.82 | 2.5M |
| 2022-10-13 | 16.72 | $17.66 | 1.1M |
| 2022-10-12 | 16.61 | $17.07 | 808600 |
| 2022-10-11 | 16.57 | $16.95 | 1.1M |
| 2022-10-10 | 16.54 | $17.03 | 632010 |
| 2022-10-07 | 16.51 | $17.33 | 1.2M |
| 2022-10-06 | 16.45 | $17.50 | 1.3M |
| 2022-10-05 | 16.37 | $17.39 | 1.4M |
| 2022-10-04 | 16.30 | $17.20 | 892300 |
| 2022-10-03 | 16.25 | $16.44 | 752300 |
| 2022-09-30 | 16.28 | $15.61 | 1.1M |
| 2022-09-29 | 16.39 | $15.64 | 1.1M |
| 2022-09-28 | 16.51 | $15.70 | 1.3M |
| 2022-09-27 | 16.64 | $14.91 | 2.0M |
| 2022-09-26 | 16.85 | $14.67 | 2.6M |
| 2022-09-23 | 17.10 | $15.15 | 2.0M |
| 2022-09-22 | 17.33 | $16.49 | 691425 |
| 2022-09-21 | 17.43 | $16.77 | 1.3M |
| 2022-09-20 | 17.51 | $17.09 | 1.3M |
| 2022-09-19 | 17.57 | $17.20 | 874700 |
| 2022-09-16 | 17.61 | $17.16 | 733100 |
| 2022-09-15 | 17.66 | $17.69 | 837783 |
| 2022-09-14 | 17.66 | $18.23 | 1.0M |
| 2022-09-13 | 17.60 | $17.54 | 1.0M |
| 2022-09-12 | 17.60 | $17.96 | 772900 |
| 2022-09-09 | 17.56 | $17.66 | 982000 |
| 2022-09-08 | 17.54 | $17.27 | 1.1M |
| 2022-09-07 | 17.56 | $17.12 | 1.5M |
| 2022-09-06 | 17.58 | $17.25 | 987100 |
| 2022-09-02 | 17.59 | $17.48 | 1.2M |
| 2022-09-01 | 17.57 | $17.13 | 1.7M |
| 2022-08-31 | 17.57 | $17.63 | 2.3M |
| 2022-08-30 | 17.52 | $17.55 | 1.8M |
| 2022-08-29 | 17.47 | $18.25 | 1.3M |
| 2022-08-26 | 17.34 | $18.09 | 692800 |
| 2022-08-25 | 17.22 | $18.30 | 1.2M |
| 2022-08-24 | 17.08 | $18.23 | 1.1M |
| 2022-08-23 | 16.93 | $17.89 | 1.3M |
| 2022-08-22 | 16.80 | $17.52 | 903000 |
| 2022-08-19 | 16.70 | $17.42 | 1.5M |
| 2022-08-18 | 16.60 | $17.54 | 1.0M |
| 2022-08-17 | 16.48 | $16.98 | 732300 |
| 2022-08-16 | 16.41 | $16.91 | 1.0M |
| 2022-08-15 | 16.33 | $16.86 | 1.3M |
| 2022-08-12 | 16.25 | $17.15 | 1.5M |
| 2022-08-11 | 16.13 | $17.07 | 1.2M |
| 2022-08-10 | 16.00 | $16.42 | 1.1M |
| 2022-08-09 | 15.92 | $16.20 | 1.1M |
| 2022-08-08 | 15.86 | $15.87 | 515800 |
| 2022-08-05 | 15.82 | $15.79 | 802033 |
| 2022-08-04 | 15.78 | $15.43 | 2.0M |
| 2022-08-03 | 15.78 | $16.06 | 637549 |
| 2022-08-02 | 15.70 | $16.44 | 1.0M |
| 2022-08-01 | 15.58 | $16.48 | 884700 |
| 2022-07-29 | 15.45 | $16.80 | 813815 |
| 2022-07-28 | 15.28 | $16.28 | 1.0M |
| 2022-07-27 | 15.15 | $16.26 | 958818 |
| 2022-07-26 | 15.02 | $15.81 | 977613 |
| 2022-07-25 | 14.93 | $15.85 | 778604 |
| 2022-07-22 | 14.82 | $15.14 | 595948 |
| 2022-07-21 | 14.79 | $15.36 | 881200 |
| 2022-07-20 | 14.73 | $15.63 | 883613 |
| 2022-07-19 | 14.65 | $15.31 | 542900 |
| 2022-07-18 | 14.60 | $14.81 | 646841 |
| 2022-07-15 | 14.59 | $14.38 | 647500 |
| 2022-07-14 | 14.64 | $14.14 | 1.8M |
| 2022-07-13 | 14.73 | $14.38 | 2.9M |
| 2022-07-12 | 14.80 | $14.24 | 1.1M |
| 2022-07-11 | 14.90 | $14.60 | 483519 |
| 2022-07-08 | 14.99 | $14.77 | 1.3M |
| 2022-07-07 | 15.08 | $14.78 | 1.2M |
| 2022-07-06 | 15.19 | $14.03 | 1.6M |
| 2022-07-05 | 15.39 | $14.32 | 1.9M |
| 2022-07-01 | 15.57 | $14.89 | 2.7M |
| 2022-06-30 | 15.72 | $14.76 | 1.9M |
| 2022-06-29 | 15.90 | $14.97 | 1.7M |
| 2022-06-28 | 16.07 | $15.54 | 1.1M |
| 2022-06-27 | 16.19 | $15.19 | 1.0M |
| 2022-06-24 | 16.36 | $14.72 | 1.1M |
| 2022-06-23 | 16.59 | $14.62 | 1.7M |
| 2022-06-22 | 16.83 | $15.05 | 1.6M |
| 2022-06-21 | 17.04 | $15.65 | 1.8M |
| 2022-06-17 | 17.19 | $14.98 | 3.8M |
| 2022-06-16 | 17.42 | $15.63 | 1.6M |
| 2022-06-15 | 17.58 | $16.66 | 1.5M |
| 2022-06-14 | 17.65 | $16.91 | 1.3M |
| 2022-06-13 | 17.69 | $16.76 | 2.4M |
| 2022-06-10 | 17.74 | $17.82 | 1.7M |
| 2022-06-09 | 17.68 | $18.17 | 923100 |
| 2022-06-08 | 17.57 | $18.60 | 1.2M |
| 2022-06-07 | 17.41 | $18.74 | 1.0M |
| 2022-06-06 | 17.21 | $18.24 | 1.1M |
| 2022-06-03 | 17.06 | $18.14 | 2.0M |
| 2022-06-02 | 16.91 | $17.95 | 1.1M |
| 2022-06-01 | 16.76 | $17.86 | 904400 |
| 2022-05-31 | 16.62 | $17.59 | 1.8M |
| 2022-05-27 | 16.49 | $17.81 | 1.4M |
| 2022-05-26 | 16.33 | $17.33 | 1.2M |
| 2022-05-25 | 16.21 | $17.05 | 974932 |
| 2022-05-24 | 16.10 | $16.57 | 1.7M |
| 2022-05-23 | 16.03 | $16.64 | 1.8M |
| 2022-05-20 | 15.94 | $16.19 | 2.2M |
| 2022-05-19 | 15.90 | $16.11 | 2.5M |
| 2022-05-18 | 15.86 | $16.16 | 1.5M |
| 2022-05-17 | 15.81 | $16.64 | 1.5M |
| 2022-05-16 | 15.73 | $16.35 | 2.7M |
| 2022-05-13 | 15.66 | $16.05 | 2.2M |
| 2022-05-12 | 15.63 | $15.33 | 2.8M |
| 2022-05-11 | 15.67 | $15.33 | 2.0M |
| 2022-05-10 | 15.72 | $15.30 | 1.7M |
| 2022-05-09 | 15.77 | $15.19 | 1.3M |
| 2022-05-06 | 15.84 | $16.69 | 1.6M |
| 2022-05-05 | 15.75 | $16.32 | 1.4M |
| 2022-05-04 | 15.70 | $16.63 | 1.8M |
| 2022-05-03 | 15.62 | $15.90 | 1.1M |
| 2022-05-02 | 15.61 | $15.31 | 1.6M |
| 2022-04-29 | 15.66 | $15.12 | 1.2M |
| 2022-04-28 | 15.73 | $15.49 | 1.2M |
| 2022-04-27 | 15.77 | $15.09 | 1.9M |
| 2022-04-26 | 15.85 | $14.86 | 1.2M |
| 2022-04-25 | 15.95 | $14.93 | 2.4M |
| 2022-04-22 | 16.06 | $15.33 | 9.6M |
| 2022-04-21 | 16.13 | $15.85 | 831800 |
| 2022-04-20 | 16.16 | $16.50 | 1.2M |
| 2022-04-19 | 16.11 | $16.45 | 1.2M |
| 2022-04-18 | 16.07 | $16.52 | 2.0M |
| 2022-04-14 | 16.02 | $16.27 | 886900 |
| 2022-04-13 | 15.98 | $16.28 | 717466 |
| 2022-04-12 | 15.93 | $15.99 | 1.1M |
| 2022-04-11 | 15.91 | $15.80 | 1.4M |
| 2022-04-08 | 15.90 | $16.22 | 500700 |
| 2022-04-07 | 15.84 | $15.83 | 1.1M |
| 2022-04-06 | 15.82 | $15.69 | 886341 |
| 2022-04-05 | 15.81 | $15.81 | 1.8M |
| 2022-04-04 | 15.79 | $16.16 | 1.2M |
| 2022-04-01 | 15.73 | $16.11 | 1.0M |
| 2022-03-31 | 15.67 | $15.93 | 937400 |
| 2022-03-30 | 15.62 | $16.08 | 1.2M |
| 2022-03-29 | 15.55 | $15.97 | 1.4M |
| 2022-03-28 | 15.48 | $15.99 | 1.9M |
| 2022-03-25 | 15.41 | $16.37 | 1.3M |
| 2022-03-24 | 15.28 | $16.00 | 693343 |
| 2022-03-23 | 15.18 | $15.91 | 2.2M |
| 2022-03-22 | 15.08 | $15.62 | 1.2M |
| 2022-03-21 | 14.99 | $15.70 | 1.4M |
| 2022-03-18 | 14.89 | $15.15 | 729300 |
| 2022-03-17 | 14.83 | $15.14 | 733491 |
| 2022-03-16 | 14.76 | $14.55 | 1.5M |
| 2022-03-15 | 14.75 | $14.52 | 1.6M |
| 2022-03-14 | 14.74 | $14.77 | 2.2M |
| 2022-03-11 | 14.71 | $15.47 | 69.3M |
| 2022-03-10 | 14.60 | $15.50 | 4.8M |
| 2022-03-09 | 14.48 | $15.12 | 9.1M |
| 2022-03-08 | 14.38 | $15.34 | 2.7M |
| 2022-03-07 | 14.27 | $15.21 | 1.9M |
| 2022-03-04 | 14.15 | $15.13 | 1.5M |
| 2022-03-03 | 14.04 | $14.68 | 1.1M |
| 2022-03-02 | 13.97 | $14.73 | 1.4M |
| 2022-03-01 | 13.89 | $14.46 | 1.2M |
| 2022-02-28 | 13.83 | $14.37 | 2.2M |
| 2022-02-25 | 13.77 | $13.85 | 1.1M |
| 2022-02-24 | 13.76 | $13.52 | 2.1M |
| 2022-02-23 | 13.78 | $13.49 | 814506 |
| 2022-02-22 | 13.80 | $13.45 | 1.2M |
| 2022-02-18 | 13.82 | $13.73 | 1.1M |
| 2022-02-17 | 13.81 | $13.84 | 742424 |
| 2022-02-16 | 13.78 | $13.88 | 993500 |
| 2022-02-15 | 13.75 | $13.79 | 1.6M |
| 2022-02-14 | 13.72 | $13.91 | 1.2M |
| 2022-02-11 | 13.69 | $14.31 | 941300 |
| 2022-02-10 | 13.60 | $13.86 | 2.0M |
| 2022-02-09 | 13.56 | $13.94 | 652335 |
| 2022-02-08 | 13.51 | $13.73 | 1.1M |
| 2022-02-07 | 13.47 | $13.97 | 1.7M |
| 2022-02-04 | 13.40 | $13.90 | 996200 |
| 2022-02-03 | 13.34 | $13.71 | 515300 |
| 2022-02-02 | 13.28 | $13.87 | 817700 |
| 2022-02-01 | 13.21 | $13.83 | 2.4M |
| 2022-01-31 | 13.13 | $13.46 | 1.2M |
| 2022-01-28 | 13.08 | $13.31 | 1.6M |
| 2022-01-27 | 13.04 | $13.24 | 1.6M |
| 2022-01-26 | 12.99 | $13.18 | 1.7M |
| 2022-01-25 | 12.95 | $13.19 | 1.7M |
| 2022-01-24 | 12.90 | $12.75 | 1.6M |
| 2022-01-21 | 12.89 | $12.66 | 1.7M |
| 2022-01-20 | 12.89 | $13.01 | 996905 |
| 2022-01-19 | 12.84 | $13.24 | 649400 |
| 2022-01-18 | 12.77 | $13.40 | 903400 |
| 2022-01-14 | 12.67 | $13.48 | 1.0M |
| 2022-01-13 | 12.55 | $13.15 | 621549 |
| 2022-01-12 | 12.46 | $13.26 | 680100 |
| 2022-01-11 | 12.36 | $13.18 | 705700 |
| 2022-01-10 | 12.25 | $12.78 | 704200 |
| 2022-01-07 | 12.18 | $12.83 | 1.1M |
| 2022-01-06 | 12.10 | $12.72 | 1.3M |
| 2022-01-05 | 12.04 | $12.41 | 917800 |
| 2022-01-04 | 12.00 | $12.61 | 940600 |
| 2022-01-03 | 11.94 | $12.26 | 1.2M |
| 2021-12-31 | 11.91 | $11.92 | 231527 |
| 2021-12-30 | 11.91 | $11.90 | 294033 |
| 2021-12-29 | 11.92 | $12.00 | 237700 |
| 2021-12-28 | 11.91 | $12.07 | 951036 |
| 2021-12-27 | 11.90 | $12.09 | 634519 |
| 2021-12-23 | 11.89 | $11.82 | 696209 |
| 2021-12-22 | 11.91 | $11.88 | 365310 |
| 2021-12-21 | 11.93 | $11.83 | 419109 |
| 2021-12-20 | 11.96 | $11.40 | 1.2M |
| 2021-12-17 | 12.02 | $11.62 | 1.2M |
| 2021-12-16 | 12.08 | $11.78 | 435300 |
| 2021-12-15 | 12.12 | $11.78 | 518843 |
| 2021-12-14 | 12.16 | $11.81 | 682200 |
| 2021-12-13 | 12.21 | $11.93 | 930500 |
| 2021-12-10 | 12.25 | $12.27 | 775100 |
| 2021-12-09 | 12.26 | $12.19 | 1.1M |
| 2021-12-08 | 12.27 | $12.42 | 1.9M |
| 2021-12-07 | 12.27 | $12.45 | 804543 |
| 2021-12-06 | 12.27 | $12.08 | 516144 |
| 2021-12-03 | 12.31 | $11.89 | 619108 |
| 2021-12-02 | 12.37 | $12.07 | 677049 |
| 2021-12-01 | 12.42 | $11.76 | 760040 |
| 2021-11-30 | 12.50 | $12.02 | 776200 |
| 2021-11-29 | 12.56 | $12.35 | 513000 |
| 2021-11-26 | 12.60 | $12.25 | 608132 |
| 2021-11-24 | 12.64 | $12.80 | 332200 |
| 2021-11-23 | 12.63 | $12.62 | 510927 |
| 2021-11-22 | 12.64 | $12.26 | 841600 |
| 2021-11-19 | 12.69 | $12.11 | 242200 |
| 2021-11-18 | 12.75 | $12.47 | 188400 |
| 2021-11-17 | 12.78 | $12.49 | 348600 |
| 2021-11-16 | 12.81 | $12.75 | 399114 |
| 2021-11-15 | 12.82 | $12.80 | 1.3M |
| 2021-11-12 | 12.82 | $12.75 | 239316 |
| 2021-11-11 | 12.83 | $12.75 | 177900 |
| 2021-11-10 | 12.84 | $12.60 | 578800 |
| 2021-11-09 | 12.86 | $13.04 | 415000 |
| 2021-11-08 | 12.84 | $13.05 | 345549 |
| 2021-11-05 | 12.81 | $12.89 | 445300 |
| 2021-11-04 | 12.80 | $12.73 | 545502 |
| 2021-11-03 | 12.80 | $12.77 | 802503 |
| 2021-11-02 | 12.79 | $12.88 | 928539 |
| 2021-11-01 | 12.76 | $12.98 | 1.1M |
| 2021-10-29 | 12.72 | $12.68 | 272000 |
| 2021-10-28 | 12.71 | $12.79 | 737314 |
| 2021-10-27 | 12.68 | $12.65 | 381421 |
| 2021-10-26 | 12.66 | $12.96 | 843100 |
| 2021-10-25 | 12.60 | $13.00 | 921538 |
| 2021-10-22 | 12.53 | $12.79 | 969500 |
| 2021-10-21 | 12.48 | $12.67 | 272500 |
| 2021-10-20 | 12.42 | $12.89 | 305100 |
| 2021-10-19 | 12.34 | $12.88 | 359812 |
| 2021-10-18 | 12.25 | $12.79 | 317900 |
| 2021-10-15 | 12.15 | $12.75 | 585800 |
| 2021-10-14 | 12.05 | $12.71 | 486447 |
| 2021-10-13 | 11.94 | $12.55 | 291103 |
| 2021-10-12 | 11.85 | $12.55 | 271801 |
| 2021-10-11 | 11.74 | $12.47 | 383000 |
| 2021-10-08 | 11.63 | $12.43 | 506305 |
| 2021-10-07 | 11.52 | $12.12 | 437325 |
| 2021-10-06 | 11.42 | $11.93 | 1.7M |
| 2021-10-05 | 11.34 | $12.05 | 976629 |
| 2021-10-04 | 11.24 | $11.98 | 537100 |
| 2021-10-01 | 11.14 | $11.77 | 1.7M |
| 2021-09-30 | 11.06 | $11.48 | 879800 |
| 2021-09-29 | 10.99 | $11.60 | 951700 |
| 2021-09-28 | 10.91 | $11.60 | 164736 |
| 2021-09-27 | 10.82 | $11.67 | 324600 |
| 2021-09-24 | 10.73 | $11.13 | 271840 |
| 2021-09-23 | 10.67 | $11.08 | 162500 |
| 2021-09-22 | 10.62 | $10.80 | 228412 |
| 2021-09-21 | 10.59 | $10.49 | 377400 |
| 2021-09-20 | 10.59 | $10.47 | 288300 |
| 2021-09-17 | 10.59 | $10.82 | 163021 |
| 2021-09-16 | 10.55 | $10.92 | 115200 |
| 2021-09-15 | 10.49 | $11.07 | 218100 |
| 2021-09-14 | 10.41 | $10.60 | 157730 |
| 2021-09-13 | 10.38 | $10.76 | 248700 |
| 2021-09-10 | 10.33 | $10.38 | 170500 |
| 2021-09-09 | 10.31 | $10.43 | 151000 |
| 2021-09-08 | 10.29 | $10.41 | 506500 |
| 2021-09-07 | 10.28 | $10.48 | 168100 |
| 2021-09-03 | 10.25 | $10.57 | 187924 |
| 2021-09-02 | 10.22 | $10.59 | 196400 |
| 2021-09-01 | 10.18 | $10.31 | 308800 |
| 2021-08-31 | 10.17 | $10.38 | 267529 |
| 2021-08-30 | 10.16 | $10.39 | 297519 |
| 2021-08-27 | 10.14 | $10.48 | 325200 |
| 2021-08-26 | 10.11 | $10.12 | 435500 |
| 2021-08-25 | 10.12 | $10.27 | 1.6M |
| 2021-08-24 | 10.11 | $10.15 | 124500 |
| 2021-08-23 | 10.12 | $10.00 | 218930 |
| 2021-08-20 | 10.14 | $9.63 | 350235 |
| 2021-08-19 | 10.20 | $9.56 | 536104 |
| 2021-08-18 | 10.27 | $9.80 | 406100 |
| 2021-08-17 | 10.32 | $10.00 | 230605 |
| 2021-08-16 | 10.35 | $10.10 | 1.7M |
| 2021-08-13 | 10.38 | $10.36 | 905544 |
| 2021-08-12 | 10.37 | $10.54 | 433404 |
| 2021-08-11 | 10.35 | $10.55 | 135807 |
| 2021-08-10 | 10.33 | $10.52 | 75500 |
| 2021-08-09 | 10.31 | $10.30 | 776200 |
| 2021-08-06 | 10.32 | $10.39 | 165326 |
| 2021-08-05 | 10.33 | $10.30 | 203126 |
| 2021-08-04 | 10.35 | $10.15 | 637000 |
| 2021-08-03 | 10.38 | $10.43 | 331700 |
| 2021-08-02 | 10.40 | $10.20 | 2.6M |
| 2021-07-30 | 10.44 | $10.32 | 310523 |
| 2021-07-29 | 10.47 | $10.41 | 66240 |
| 2021-07-28 | 10.51 | $10.42 | 393416 |
| 2021-07-27 | 10.54 | $10.25 | 279000 |
| 2021-07-26 | 10.60 | $10.46 | 245200 |
| 2021-07-23 | 10.64 | $10.25 | 611533 |
| 2021-07-22 | 10.71 | $10.33 | 505808 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.91
2026-07-20
Close Price
$21.50
Vol: 169907
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
16.46
Maximum
22.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.91 | $21.50 | 169907 |
| 2026-07-17 | 20.79 | $21.36 | 531619 |
| 2026-07-16 | 20.67 | $21.10 | 506300 |
| 2026-07-15 | 20.60 | $21.01 | 508000 |
| 2026-07-14 | 20.53 | $21.13 | 575300 |
| 2026-07-13 | 20.43 | $21.08 | 444501 |
| 2026-07-10 | 20.32 | $20.62 | 401214 |
| 2026-07-09 | 20.29 | $20.65 | 488510 |
| 2026-07-08 | 20.26 | $20.97 | 595900 |
| 2026-07-07 | 20.15 | $20.59 | 821700 |
| 2026-07-06 | 20.11 | $20.16 | 328800 |
| 2026-07-02 | 20.16 | $20.15 | 375500 |
| 2026-07-01 | 20.22 | $20.01 | 1.5M |
| 2026-06-30 | 20.32 | $20.23 | 2.3M |
| 2026-06-29 | 20.40 | $20.26 | 2.7M |
| 2026-06-26 | 20.48 | $20.31 | 59.9M |
| 2026-06-25 | 20.57 | $20.42 | 5.0M |
| 2026-06-24 | 20.65 | $20.28 | 2.2M |
| 2026-06-23 | 20.78 | $20.57 | 705435 |
| 2026-06-22 | 20.87 | $20.55 | 750200 |
| 2026-06-18 | 20.98 | $20.17 | 1.0M |
| 2026-06-17 | 21.19 | $20.42 | 737743 |
| 2026-06-16 | 21.38 | $20.69 | 572431 |
| 2026-06-15 | 21.55 | $20.89 | 573700 |
| 2026-06-12 | 21.71 | $21.55 | 753611 |
| 2026-06-11 | 21.75 | $21.35 | 928700 |
| 2026-06-10 | 21.83 | $21.62 | 298000 |
| 2026-06-09 | 21.88 | $21.34 | 625542 |
| 2026-06-08 | 21.99 | $21.79 | 458439 |
| 2026-06-05 | 22.03 | $21.54 | 513319 |
| 2026-06-04 | 22.12 | $22.37 | 382831 |
| 2026-06-03 | 22.05 | $22.32 | 961500 |
| 2026-06-02 | 21.98 | $22.08 | 307100 |
| 2026-06-01 | 21.95 | $21.81 | 1.1M |
| 2026-05-29 | 21.97 | $21.50 | 896400 |
| 2026-05-28 | 22.06 | $21.64 | 876913 |
| 2026-05-27 | 22.13 | $21.51 | 566700 |
| 2026-05-26 | 22.24 | $21.83 | 297434 |
| 2026-05-22 | 22.30 | $22.32 | 435000 |
| 2026-05-21 | 22.26 | $22.15 | 785916 |
| 2026-05-20 | 22.25 | $22.43 | 637110 |
| 2026-05-19 | 22.19 | $22.74 | 268800 |
| 2026-05-18 | 22.04 | $22.56 | 577537 |
| 2026-05-15 | 21.90 | $22.27 | 573905 |
| 2026-05-14 | 21.81 | $21.84 | 317800 |
| 2026-05-13 | 21.79 | $21.67 | 288728 |
| 2026-05-12 | 21.80 | $21.65 | 368930 |
| 2026-05-11 | 21.81 | $21.56 | 400900 |
| 2026-05-08 | 21.85 | $21.11 | 6.5M |
| 2026-05-07 | 21.99 | $21.18 | 1.2M |
| 2026-05-06 | 22.13 | $21.70 | 1.2M |
| 2026-05-05 | 22.18 | $22.69 | 468814 |
| 2026-05-04 | 22.03 | $22.68 | 693247 |
| 2026-05-01 | 21.86 | $22.36 | 818100 |
| 2026-04-30 | 21.73 | $22.54 | 545600 |
| 2026-04-29 | 21.53 | $22.24 | 534400 |
| 2026-04-28 | 21.37 | $21.75 | 594302 |
| 2026-04-27 | 21.29 | $21.49 | 609100 |
| 2026-04-24 | 21.24 | $21.36 | 729738 |
| 2026-04-23 | 21.21 | $21.39 | 531357 |
| 2026-04-22 | 21.18 | $21.18 | 947600 |
| 2026-04-21 | 21.18 | $20.82 | 805300 |
| 2026-04-20 | 21.26 | $20.52 | 708511 |
| 2026-04-17 | 21.42 | $20.44 | 1.4M |
| 2026-04-16 | 21.61 | $21.06 | 746829 |
| 2026-04-15 | 21.71 | $20.74 | 574716 |
| 2026-04-14 | 21.89 | $20.74 | 963100 |
| 2026-04-13 | 22.09 | $21.25 | 396349 |
| 2026-04-10 | 22.22 | $21.28 | 531819 |
| 2026-04-09 | 22.36 | $21.26 | 1.5M |
| 2026-04-08 | 22.52 | $21.57 | 894031 |
| 2026-04-07 | 22.64 | $22.26 | 688100 |
| 2026-04-06 | 22.63 | $22.12 | 501826 |
| 2026-04-02 | 22.64 | $22.02 | 1.4M |
| 2026-04-01 | 22.67 | $21.78 | 2.5M |
| 2026-03-31 | 22.74 | $22.46 | 2.2M |
| 2026-03-30 | 22.68 | $22.77 | 2.2M |
| 2026-03-27 | 22.55 | $23.18 | 33.0M |
| 2026-03-26 | 22.29 | $22.88 | 2.9M |
| 2026-03-25 | 22.05 | $22.57 | 3.2M |
| 2026-03-24 | 21.84 | $22.42 | 399400 |
| 2026-03-23 | 21.61 | $21.85 | 988664 |
| 2026-03-20 | 21.47 | $21.73 | 696721 |
| 2026-03-19 | 21.32 | $21.71 | 1.3M |
| 2026-03-18 | 21.15 | $21.31 | 350422 |
| 2026-03-17 | 21.03 | $21.20 | 434600 |
| 2026-03-16 | 20.92 | $20.90 | 431840 |
| 2026-03-13 | 20.84 | $20.83 | 342700 |
| 2026-03-12 | 20.76 | $20.72 | 497300 |
| 2026-03-11 | 20.68 | $20.73 | 713709 |
| 2026-03-10 | 20.59 | $20.18 | 1.6M |
| 2026-03-09 | 20.60 | $20.50 | 1.7M |
| 2026-03-06 | 20.53 | $20.46 | 1.0M |
| 2026-03-05 | 20.46 | $20.44 | 1.2M |
| 2026-03-04 | 20.37 | $20.27 | 798043 |
| 2026-03-03 | 20.31 | $20.33 | 1.1M |
| 2026-03-02 | 20.21 | $20.60 | 1.7M |
| 2026-02-27 | 20.04 | $20.10 | 362800 |
| 2026-02-26 | 19.95 | $19.74 | 925629 |
| 2026-02-25 | 19.91 | $19.61 | 448500 |
| 2026-02-24 | 19.88 | $19.80 | 459100 |
| 2026-02-23 | 19.81 | $19.79 | 528700 |
| 2026-02-20 | 19.72 | $19.94 | 618600 |
| 2026-02-19 | 19.59 | $19.88 | 927000 |
| 2026-02-18 | 19.44 | $19.60 | 1.2M |
| 2026-02-17 | 19.32 | $19.22 | 734202 |
| 2026-02-13 | 19.26 | $19.43 | 578600 |
| 2026-02-12 | 19.14 | $19.14 | 914808 |
| 2026-02-11 | 19.05 | $19.54 | 458528 |
| 2026-02-10 | 18.87 | $19.03 | 677100 |
| 2026-02-09 | 18.75 | $19.15 | 263800 |
| 2026-02-06 | 18.60 | $19.11 | 430400 |
| 2026-02-05 | 18.42 | $18.66 | 981207 |
| 2026-02-04 | 18.30 | $18.98 | 1.3M |
| 2026-02-03 | 18.09 | $18.40 | 1.2M |
| 2026-02-02 | 17.97 | $17.91 | 993321 |
| 2026-01-30 | 17.94 | $18.35 | 1.0M |
| 2026-01-29 | 17.80 | $18.22 | 1.3M |
| 2026-01-28 | 17.66 | $18.05 | 635200 |
| 2026-01-27 | 17.53 | $17.92 | 333530 |
| 2026-01-26 | 17.41 | $17.75 | 419500 |
| 2026-01-23 | 17.31 | $17.71 | 537000 |
| 2026-01-22 | 17.19 | $17.60 | 604119 |
| 2026-01-21 | 17.08 | $17.58 | 1.4M |
| 2026-01-20 | 16.95 | $17.02 | 579700 |
| 2026-01-16 | 16.92 | $17.06 | 323435 |
| 2026-01-15 | 16.88 | $17.05 | 977831 |
| 2026-01-14 | 16.83 | $17.23 | 1.1M |
| 2026-01-13 | 16.73 | $16.98 | 572929 |
| 2026-01-12 | 16.67 | $16.72 | 304300 |
| 2026-01-09 | 16.66 | $16.78 | 582800 |
| 2026-01-08 | 16.62 | $16.89 | 473700 |
| 2026-01-07 | 16.57 | $16.38 | 500324 |
| 2026-01-06 | 16.61 | $16.59 | 620832 |
| 2026-01-05 | 16.61 | $16.87 | 1.0M |
| 2026-01-02 | 16.55 | $16.85 | 596226 |
| 2025-12-31 | 16.49 | $16.47 | 195000 |
| 2025-12-30 | 16.49 | $16.59 | 164300 |
| 2025-12-29 | 16.48 | $16.42 | 341000 |
| 2025-12-26 | 16.49 | $16.25 | 171200 |
| 2025-12-24 | 16.55 | $16.33 | 79000 |
| 2025-12-23 | 16.60 | $16.42 | 99200 |
| 2025-12-22 | 16.63 | $16.40 | 213300 |
| 2025-12-19 | 16.68 | $16.20 | 262810 |
| 2025-12-18 | 16.77 | $16.14 | 900100 |
| 2025-12-17 | 16.90 | $16.51 | 296500 |
| 2025-12-16 | 16.96 | $16.09 | 354700 |
| 2025-12-15 | 17.12 | $16.65 | 246600 |
| 2025-12-12 | 17.19 | $16.88 | 255700 |
| 2025-12-11 | 17.22 | $17.19 | 302113 |
| 2025-12-10 | 17.18 | $17.36 | 276918 |
| 2025-12-09 | 17.11 | $17.15 | 202210 |
| 2025-12-08 | 17.06 | $17.08 | 189700 |
| 2025-12-05 | 17.02 | $17.32 | 157211 |
| 2025-12-04 | 16.92 | $17.30 | 112700 |
| 2025-12-03 | 16.80 | $17.23 | 404900 |
| 2025-12-02 | 16.68 | $16.77 | 256100 |
| 2025-12-01 | 16.63 | $17.00 | 235400 |
| 2025-11-28 | 16.53 | $16.83 | 157728 |
| 2025-11-26 | 16.45 | $16.55 | 245000 |
| 2025-11-25 | 16.41 | $16.35 | 338344 |
| 2025-11-24 | 16.41 | $16.42 | 431200 |
| 2025-11-21 | 16.39 | $16.31 | 528831 |
| 2025-11-20 | 16.39 | $16.13 | 657433 |
| 2025-11-19 | 16.42 | $16.43 | 527100 |
| 2025-11-18 | 16.40 | $16.55 | 522649 |
| 2025-11-17 | 16.35 | $16.36 | 544500 |
| 2025-11-14 | 16.33 | $16.69 | 577900 |
| 2025-11-13 | 16.23 | $16.44 | 777333 |
| 2025-11-12 | 16.18 | $16.43 | 398716 |
| 2025-11-11 | 16.11 | $16.70 | 628800 |
| 2025-11-10 | 15.98 | $16.42 | 1.0M |
| 2025-11-07 | 15.88 | $16.27 | 639900 |
| 2025-11-06 | 15.80 | $16.00 | 838725 |
| 2025-11-05 | 15.77 | $15.79 | 620130 |
| 2025-11-04 | 15.77 | $15.83 | 582800 |
| 2025-11-03 | 15.77 | $16.00 | 401640 |
| 2025-10-31 | 15.73 | $15.87 | 510516 |
| 2025-10-30 | 15.71 | $15.73 | 492700 |
| 2025-10-29 | 15.72 | $15.85 | 460717 |
| 2025-10-28 | 15.71 | $15.73 | 335800 |
| 2025-10-27 | 15.72 | $15.93 | 440128 |
| 2025-10-24 | 15.69 | $15.89 | 305400 |
| 2025-10-23 | 15.66 | $16.09 | 696700 |
| 2025-10-22 | 15.59 | $15.65 | 711409 |
| 2025-10-21 | 15.61 | $15.59 | 750631 |
| 2025-10-20 | 15.64 | $15.51 | 431809 |
| 2025-10-17 | 15.69 | $15.34 | 416526 |
| 2025-10-16 | 15.79 | $15.32 | 688800 |
| 2025-10-15 | 15.90 | $15.57 | 418600 |
| 2025-10-14 | 15.99 | $15.50 | 531100 |
| 2025-10-13 | 16.10 | $15.64 | 492927 |
| 2025-10-10 | 16.21 | $15.33 | 521901 |
| 2025-10-09 | 16.39 | $16.07 | 449540 |
| 2025-10-08 | 16.45 | $16.39 | 215032 |
| 2025-10-07 | 16.45 | $16.37 | 206800 |
| 2025-10-06 | 16.45 | $16.37 | 254222 |
| 2025-10-03 | 16.46 | $16.31 | 214000 |
| 2025-10-02 | 16.47 | $16.13 | 139000 |
| 2025-10-01 | 16.53 | $16.49 | 400624 |
| 2025-09-30 | 16.51 | $16.30 | 1.0M |
| 2025-09-29 | 16.54 | $16.44 | 242600 |
| 2025-09-26 | 16.53 | $16.80 | 295127 |
| 2025-09-25 | 16.45 | $16.63 | 184025 |
| 2025-09-24 | 16.39 | $16.65 | 376401 |
| 2025-09-23 | 16.32 | $16.44 | 890413 |
| 2025-09-22 | 16.28 | $16.09 | 155212 |
| 2025-09-19 | 16.30 | $16.02 | 163300 |
| 2025-09-18 | 16.34 | $16.30 | 358200 |
| 2025-09-17 | 16.33 | $16.34 | 472900 |
| 2025-09-16 | 16.31 | $16.39 | 692233 |
| 2025-09-15 | 16.27 | $15.97 | 391400 |
| 2025-09-12 | 16.32 | $16.16 | 226455 |
| 2025-09-11 | 16.33 | $16.30 | 373002 |
| 2025-09-10 | 16.31 | $16.40 | 351100 |
| 2025-09-09 | 16.26 | $15.99 | 435700 |
| 2025-09-08 | 16.29 | $16.01 | 466537 |
| 2025-09-05 | 16.33 | $16.15 | 425900 |
| 2025-09-04 | 16.33 | $16.45 | 236600 |
| 2025-09-03 | 16.27 | $16.21 | 394934 |
| 2025-09-02 | 16.26 | $16.67 | 445026 |
| 2025-08-29 | 16.14 | $16.57 | 229300 |
| 2025-08-28 | 16.02 | $16.55 | 518726 |
| 2025-08-27 | 15.89 | $16.35 | 940000 |
| 2025-08-26 | 15.77 | $16.10 | 313124 |
| 2025-08-25 | 15.69 | $16.21 | 271847 |
| 2025-08-22 | 15.58 | $16.05 | 597126 |
| 2025-08-21 | 15.47 | $15.54 | 431322 |
| 2025-08-20 | 15.46 | $15.49 | 634700 |
| 2025-08-19 | 15.46 | $15.47 | 1.2M |
| 2025-08-18 | 15.46 | $15.50 | 1.1M |
| 2025-08-15 | 15.46 | $15.53 | 595948 |
| 2025-08-14 | 15.45 | $15.57 | 995743 |
| 2025-08-13 | 15.43 | $15.54 | 607400 |
| 2025-08-12 | 15.41 | $15.37 | 464704 |
| 2025-08-11 | 15.43 | $15.15 | 529146 |
| 2025-08-08 | 15.50 | $15.30 | 1.0M |
| 2025-08-07 | 15.55 | $15.19 | 1.0M |
| 2025-08-06 | 15.62 | $15.25 | 699937 |
| 2025-08-05 | 15.70 | $15.44 | 536720 |
| 2025-08-04 | 15.75 | $15.39 | 564200 |
| 2025-08-01 | 15.81 | $15.34 | 540743 |
| 2025-07-31 | 15.90 | $15.77 | 656714 |
| 2025-07-30 | 15.91 | $15.93 | 400400 |
| 2025-07-29 | 15.89 | $16.17 | 521320 |
| 2025-07-28 | 15.81 | $16.15 | 308622 |
| 2025-07-25 | 15.72 | $15.82 | 131942 |
| 2025-07-24 | 15.69 | $15.84 | 856700 |
| 2025-07-23 | 15.65 | $15.73 | 467701 |
| 2025-07-22 | 15.62 | $15.48 | 416000 |
| 2025-07-21 | 15.64 | $15.27 | 539000 |
| 2025-07-18 | 15.71 | $15.53 | 684100 |
| 2025-07-17 | 15.73 | $15.53 | 428339 |
| 2025-07-16 | 15.76 | $15.23 | 423500 |
| 2025-07-15 | 15.85 | $15.47 | 500030 |
| 2025-07-14 | 15.90 | $15.83 | 915800 |
| 2025-07-11 | 15.89 | $16.12 | 418430 |
| 2025-07-10 | 15.81 | $16.01 | 585300 |
| 2025-07-09 | 15.75 | $15.89 | 573100 |
| 2025-07-08 | 15.69 | $16.05 | 1.8M |
| 2025-07-07 | 15.59 | $15.49 | 1.1M |
| 2025-07-03 | 15.60 | $15.75 | 504135 |
| 2025-07-02 | 15.55 | $15.68 | 839408 |
| 2025-07-01 | 15.50 | $15.38 | 2.0M |
| 2025-06-30 | 15.51 | $15.18 | 904314 |
| 2025-06-27 | 15.56 | $15.20 | 787818 |
| 2025-06-26 | 15.61 | $15.33 | 533106 |
| 2025-06-25 | 15.64 | $15.17 | 1.2M |
| 2025-06-24 | 15.71 | $15.34 | 856623 |
| 2025-06-23 | 15.76 | $15.38 | 1.6M |
| 2025-06-20 | 15.80 | $15.92 | 885800 |
| 2025-06-18 | 15.73 | $15.82 | 1.6M |
| 2025-06-17 | 15.67 | $15.97 | 1.8M |
| 2025-06-16 | 15.57 | $16.07 | 1.2M |
| 2025-06-13 | 15.43 | $16.16 | 2.2M |
| 2025-06-12 | 15.24 | $15.73 | 634836 |
| 2025-06-11 | 15.12 | $15.67 | 833800 |
| 2025-06-10 | 14.98 | $15.41 | 723604 |
| 2025-06-09 | 14.88 | $15.11 | 674240 |
| 2025-06-06 | 14.83 | $15.07 | 603700 |
| 2025-06-05 | 14.77 | $14.74 | 1.1M |
| 2025-06-04 | 14.77 | $14.75 | 1.4M |
| 2025-06-03 | 14.78 | $15.02 | 1.2M |
| 2025-06-02 | 14.72 | $14.64 | 967500 |
| 2025-05-30 | 14.74 | $14.48 | 560600 |
| 2025-05-29 | 14.80 | $14.68 | 635400 |
| 2025-05-28 | 14.82 | $14.62 | 597800 |
| 2025-05-27 | 14.86 | $14.78 | 281715 |
| 2025-05-23 | 14.86 | $14.60 | 482500 |
| 2025-05-22 | 14.91 | $14.58 | 274105 |
| 2025-05-21 | 14.97 | $14.71 | 508811 |
| 2025-05-20 | 15.01 | $15.04 | 354600 |
| 2025-05-19 | 14.99 | $15.13 | 489828 |
| 2025-05-16 | 14.94 | $15.38 | 380548 |
| 2025-05-15 | 14.83 | $15.44 | 493638 |
| 2025-05-14 | 14.70 | $15.66 | 430431 |
| 2025-05-13 | 14.49 | $15.74 | 630201 |
| 2025-05-12 | 14.23 | $15.20 | 442006 |
| 2025-05-09 | 14.05 | $14.63 | 272523 |
| 2025-05-08 | 13.96 | $14.46 | 918110 |
| 2025-05-07 | 13.89 | $14.02 | 365746 |
| 2025-05-06 | 13.90 | $14.05 | 391900 |
| 2025-05-05 | 13.92 | $14.11 | 258724 |
| 2025-05-02 | 13.92 | $14.41 | 720466 |
| 2025-05-01 | 13.87 | $14.13 | 540626 |
| 2025-04-30 | 13.87 | $13.91 | 566400 |
| 2025-04-29 | 13.92 | $14.38 | 247627 |
| 2025-04-28 | 13.88 | $14.52 | 228224 |
| 2025-04-25 | 13.81 | $14.41 | 195000 |
| 2025-04-24 | 13.75 | $14.38 | 249600 |
| 2025-04-23 | 13.69 | $14.09 | 533842 |
| 2025-04-22 | 13.69 | $14.17 | 443616 |
| 2025-04-21 | 13.68 | $13.79 | 262900 |
| 2025-04-17 | 13.75 | $14.23 | 602446 |
| 2025-04-16 | 13.74 | $13.82 | 635146 |
| 2025-04-15 | 13.82 | $13.62 | 731412 |
| 2025-04-14 | 13.97 | $13.69 | 612305 |
| 2025-04-11 | 14.12 | $13.61 | 490619 |
| 2025-04-10 | 14.32 | $13.22 | 1.0M |
| 2025-04-09 | 14.65 | $14.36 | 1.7M |
| 2025-04-08 | 14.78 | $12.88 | 2.3M |
| 2025-04-07 | 15.26 | $13.37 | 931200 |
| 2025-04-04 | 15.71 | $13.39 | 783441 |
| 2025-04-03 | 16.23 | $15.02 | 477200 |
| 2025-04-02 | 16.49 | $16.75 | 110523 |
| 2025-04-01 | 16.43 | $16.60 | 494510 |
| 2025-03-31 | 16.39 | $16.52 | 181600 |
| 2025-03-28 | 16.36 | $16.33 | 189742 |
| 2025-03-27 | 16.36 | $16.47 | 147004 |
| 2025-03-26 | 16.34 | $16.83 | 188000 |
| 2025-03-25 | 16.23 | $16.80 | 171600 |
| 2025-03-24 | 16.12 | $16.74 | 141628 |
| 2025-03-21 | 16.00 | $16.41 | 185141 |
| 2025-03-20 | 15.93 | $16.58 | 142100 |
| 2025-03-19 | 15.82 | $16.59 | 589400 |
| 2025-03-18 | 15.69 | $16.25 | 208800 |
| 2025-03-17 | 15.61 | $16.24 | 252747 |
| 2025-03-14 | 15.52 | $15.92 | 545900 |
| 2025-03-13 | 15.49 | $15.41 | 735910 |
| 2025-03-12 | 15.56 | $15.67 | 566600 |
| 2025-03-11 | 15.59 | $15.50 | 582315 |
| 2025-03-10 | 15.67 | $15.42 | 556300 |
| 2025-03-07 | 15.78 | $15.51 | 544902 |
| 2025-03-06 | 15.89 | $15.25 | 565307 |
| 2025-03-05 | 16.08 | $15.30 | 1.0M |
| 2025-03-04 | 16.28 | $15.52 | 990101 |
| 2025-03-03 | 16.48 | $15.67 | 865718 |
| 2025-02-28 | 16.67 | $16.48 | 298900 |
| 2025-02-27 | 16.73 | $16.29 | 298542 |
| 2025-02-26 | 16.84 | $16.37 | 544043 |
| 2025-02-25 | 16.95 | $16.41 | 1.5M |
| 2025-02-24 | 17.06 | $16.84 | 120326 |
| 2025-02-21 | 17.11 | $16.87 | 177200 |
| 2025-02-20 | 17.16 | $17.44 | 264300 |
| 2025-02-19 | 17.09 | $17.37 | 212700 |
| 2025-02-18 | 17.03 | $17.23 | 166801 |
| 2025-02-14 | 16.99 | $16.99 | 226702 |
| 2025-02-13 | 16.99 | $16.87 | 219112 |
| 2025-02-12 | 17.02 | $16.74 | 333312 |
| 2025-02-11 | 17.08 | $17.29 | 240504 |
| 2025-02-10 | 17.03 | $17.15 | 246200 |
| 2025-02-07 | 17.01 | $16.66 | 269923 |
| 2025-02-06 | 17.08 | $16.68 | 369600 |
| 2025-02-05 | 17.17 | $17.09 | 351100 |
| 2025-02-04 | 17.17 | $17.05 | 493000 |
| 2025-02-03 | 17.19 | $16.71 | 498700 |
| 2025-01-31 | 17.29 | $16.70 | 451200 |
| 2025-01-30 | 17.40 | $17.08 | 366933 |
| 2025-01-29 | 17.44 | $17.06 | 310014 |
| 2025-01-28 | 17.50 | $17.01 | 363600 |
| 2025-01-27 | 17.57 | $17.09 | 398500 |
| 2025-01-24 | 17.64 | $17.43 | 309900 |
| 2025-01-23 | 17.64 | $17.68 | 311400 |
| 2025-01-22 | 17.59 | $17.62 | 356648 |
| 2025-01-21 | 17.55 | $17.89 | 385113 |
| 2025-01-17 | 17.43 | $18.07 | 408916 |
| 2025-01-16 | 17.26 | $18.00 | 486300 |
| 2025-01-15 | 17.08 | $17.89 | 331100 |
| 2025-01-14 | 16.88 | $17.61 | 370823 |
| 2025-01-13 | 16.72 | $17.42 | 463400 |
| 2025-01-10 | 16.57 | $17.09 | 490000 |
| 2025-01-08 | 16.46 | $16.96 | 571500 |
| 2025-01-07 | 16.36 | $16.97 | 384300 |
| 2025-01-06 | 16.25 | $16.80 | 367600 |
| 2025-01-03 | 16.15 | $16.81 | 258200 |
| 2025-01-02 | 16.04 | $16.67 | 540400 |
| 2024-12-31 | 15.94 | $16.34 | 628446 |
| 2024-12-30 | 15.90 | $16.16 | 364000 |
| 2024-12-27 | 15.89 | $15.94 | 378422 |
| 2024-12-26 | 15.93 | $15.93 | 257300 |
| 2024-12-24 | 15.98 | $15.99 | 159400 |
| 2024-12-23 | 16.03 | $15.81 | 388100 |
| 2024-12-20 | 16.12 | $15.59 | 661300 |
| 2024-12-19 | 16.28 | $15.41 | 621700 |
| 2024-12-18 | 16.51 | $15.56 | 605952 |
| 2024-12-17 | 16.74 | $16.07 | 381225 |
| 2024-12-16 | 16.90 | $16.23 | 290534 |
| 2024-12-13 | 17.06 | $16.64 | 303607 |
| 2024-12-12 | 17.15 | $16.83 | 303900 |
| 2024-12-11 | 17.22 | $16.93 | 618117 |
| 2024-12-10 | 17.28 | $16.77 | 373139 |
| 2024-12-09 | 17.38 | $16.88 | 323400 |
| 2024-12-06 | 17.47 | $16.77 | 226633 |
| 2024-12-05 | 17.61 | $17.15 | 167200 |
| 2024-12-04 | 17.68 | $17.14 | 330803 |
| 2024-12-03 | 17.76 | $17.55 | 204619 |
| 2024-12-02 | 17.77 | $17.52 | 215139 |
| 2024-11-29 | 17.78 | $17.74 | 74700 |
| 2024-11-27 | 17.75 | $17.65 | 193000 |
| 2024-11-26 | 17.73 | $17.66 | 242146 |
| 2024-11-25 | 17.71 | $17.71 | 297400 |
| 2024-11-22 | 17.66 | $18.08 | 155821 |
| 2024-11-21 | 17.53 | $17.95 | 206120 |
| 2024-11-20 | 17.40 | $17.73 | 260715 |
| 2024-11-19 | 17.30 | $17.49 | 266416 |
| 2024-11-18 | 17.23 | $17.60 | 280638 |
| 2024-11-15 | 17.13 | $17.29 | 227943 |
| 2024-11-14 | 17.07 | $17.44 | 335800 |
| 2024-11-13 | 16.97 | $17.30 | 378741 |
| 2024-11-12 | 16.88 | $17.26 | 701900 |
| 2024-11-11 | 16.78 | $17.40 | 372200 |
| 2024-11-08 | 16.65 | $17.18 | 619400 |
| 2024-11-07 | 16.53 | $17.11 | 1.0M |
| 2024-11-06 | 16.41 | $17.27 | 686200 |
| 2024-11-05 | 16.24 | $16.44 | 234731 |
| 2024-11-04 | 16.21 | $16.29 | 271746 |
| 2024-11-01 | 16.22 | $15.99 | 344347 |
| 2024-10-31 | 16.29 | $16.15 | 612907 |
| 2024-10-30 | 16.34 | $16.21 | 362612 |
| 2024-10-29 | 16.38 | $16.05 | 562618 |
| 2024-10-28 | 16.47 | $16.23 | 471833 |
| 2024-10-25 | 16.53 | $16.47 | 637909 |
| 2024-10-24 | 16.55 | $16.44 | 551716 |
| 2024-10-23 | 16.59 | $16.32 | 632000 |
| 2024-10-22 | 16.65 | $16.47 | 686638 |
| 2024-10-21 | 16.69 | $16.45 | 854134 |
| 2024-10-18 | 16.75 | $16.54 | 373828 |
| 2024-10-17 | 16.79 | $16.64 | 609000 |
| 2024-10-16 | 16.82 | $16.55 | 539400 |
| 2024-10-15 | 16.88 | $16.44 | 1.3M |
| 2024-10-14 | 16.96 | $17.07 | 948800 |
| 2024-10-11 | 16.93 | $17.24 | 595847 |
| 2024-10-10 | 16.85 | $17.10 | 461200 |
| 2024-10-09 | 16.79 | $16.94 | 786700 |
| 2024-10-08 | 16.76 | $16.89 | 656213 |
| 2024-10-07 | 16.73 | $17.38 | 579944 |
| 2024-10-04 | 16.59 | $17.33 | 612600 |
| 2024-10-03 | 16.44 | $17.14 | 709400 |
| 2024-10-02 | 16.31 | $16.70 | 711317 |
| 2024-10-01 | 16.25 | $16.53 | 1.3M |
| 2024-09-30 | 16.22 | $16.22 | 686800 |
| 2024-09-27 | 16.25 | $16.21 | 787300 |
| 2024-09-26 | 16.28 | $15.87 | 985900 |
| 2024-09-25 | 16.40 | $16.43 | 914618 |
| 2024-09-24 | 16.42 | $16.79 | 1.3M |
| 2024-09-23 | 16.36 | $16.89 | 1.5M |
| 2024-09-20 | 16.28 | $16.72 | 1.5M |
| 2024-09-19 | 16.22 | $16.73 | 1.6M |
| 2024-09-18 | 16.15 | $16.51 | 1.7M |
| 2024-09-17 | 16.12 | $16.51 | 1.6M |
| 2024-09-16 | 16.09 | $16.24 | 1.2M |
| 2024-09-13 | 16.12 | $16.07 | 1.5M |
| 2024-09-12 | 16.18 | $15.97 | 1.5M |
| 2024-09-11 | 16.28 | $15.88 | 1.7M |
| 2024-09-10 | 16.42 | $15.88 | 1.6M |
| 2024-09-09 | 16.58 | $16.11 | 1.3M |
| 2024-09-06 | 16.72 | $16.17 | 2.0M |
| 2024-09-05 | 16.87 | $16.44 | 1.5M |
| 2024-09-04 | 16.99 | $16.55 | 1.1M |
| 2024-09-03 | 17.11 | $16.81 | 1.5M |
| 2024-08-30 | 17.19 | $17.40 | 1.1M |
| 2024-08-29 | 17.17 | $17.41 | 1.3M |
| 2024-08-28 | 17.13 | $17.19 | 1.7M |
| 2024-08-27 | 17.15 | $17.29 | 1.0M |
| 2024-08-26 | 17.14 | $17.49 | 1.3M |
| 2024-08-23 | 17.09 | $17.38 | 4.5M |
| 2024-08-22 | 17.06 | $17.07 | 1.5M |
| 2024-08-21 | 17.09 | $17.11 | 2.4M |
| 2024-08-20 | 17.11 | $17.07 | 3.0M |
| 2024-08-19 | 17.16 | $17.52 | 1.5M |
| 2024-08-16 | 17.11 | $17.39 | 1.2M |
| 2024-08-15 | 17.09 | $17.45 | 1.8M |
| 2024-08-14 | 17.05 | $17.14 | 4.4M |
| 2024-08-13 | 17.08 | $17.09 | 2.5M |
| 2024-08-12 | 17.12 | $17.27 | 1.6M |
| 2024-08-09 | 17.14 | $17.09 | 1.7M |
| 2024-08-08 | 17.19 | $17.13 | 1.9M |
| 2024-08-07 | 17.25 | $16.70 | 3.0M |
| 2024-08-06 | 17.41 | $16.66 | 2.9M |
| 2024-08-05 | 17.61 | $16.46 | 3.5M |
| 2024-08-02 | 17.88 | $16.93 | 3.8M |
| 2024-08-01 | 18.10 | $17.78 | 2.3M |
| 2024-07-31 | 18.17 | $18.31 | 3.0M |
| 2024-07-30 | 18.14 | $18.17 | 1.4M |
| 2024-07-29 | 18.14 | $17.96 | 1.0M |
| 2024-07-26 | 18.19 | $18.16 | 753535 |
| 2024-07-25 | 18.20 | $18.06 | 608544 |
| 2024-07-24 | 18.23 | $17.90 | 535000 |
| 2024-07-23 | 18.30 | $18.08 | 922029 |
| 2024-07-22 | 18.34 | $18.39 | 1.7M |
| 2024-07-19 | 18.33 | $18.47 | 837700 |
| 2024-07-18 | 18.30 | $18.56 | 2.8M |
| 2024-07-17 | 18.24 | $18.61 | 1.5M |
| 2024-07-16 | 18.16 | $18.57 | 2.0M |
| 2024-07-15 | 18.08 | $18.53 | 2.3M |
| 2024-07-12 | 17.99 | $18.19 | 1.8M |
| 2024-07-11 | 17.97 | $18.13 | 2.3M |
| 2024-07-10 | 17.95 | $17.85 | 1.9M |
| 2024-07-09 | 17.99 | $17.72 | 1.6M |
| 2024-07-08 | 18.06 | $17.87 | 1.4M |
| 2024-07-05 | 18.12 | $17.92 | 1.5M |
| 2024-07-03 | 18.17 | $18.32 | 950548 |
| 2024-07-02 | 18.15 | $18.17 | 1.3M |
| 2024-07-01 | 18.16 | $18.16 | 2.7M |
| 2024-06-28 | 18.17 | $18.20 | 1.8M |
| 2024-06-27 | 18.17 | $18.17 | 1.8M |
| 2024-06-26 | 18.19 | $18.23 | 2.6M |
| 2024-06-25 | 18.19 | $18.44 | 1.7M |
| 2024-06-24 | 18.15 | $18.44 | 2.4M |
| 2024-06-21 | 18.10 | $17.99 | 3.2M |
| 2024-06-20 | 18.15 | $18.12 | 3.9M |
| 2024-06-18 | 18.17 | $17.96 | 1.8M |
| 2024-06-17 | 18.23 | $17.93 | 2.2M |
| 2024-06-14 | 18.31 | $17.93 | 1.5M |
| 2024-06-13 | 18.40 | $18.21 | 1.7M |
| 2024-06-12 | 18.45 | $18.44 | 1.7M |
| 2024-06-11 | 18.46 | $18.61 | 1.7M |
| 2024-06-10 | 18.43 | $18.55 | 1.5M |
| 2024-06-07 | 18.41 | $18.24 | 1.8M |
| 2024-06-06 | 18.45 | $18.34 | 1.7M |
| 2024-06-05 | 18.48 | $18.27 | 1.7M |
| 2024-06-04 | 18.53 | $18.20 | 3.2M |
| 2024-06-03 | 18.60 | $18.44 | 2.8M |
| 2024-05-31 | 18.64 | $18.89 | 4.1M |
| 2024-05-30 | 18.58 | $18.54 | 1.4M |
| 2024-05-29 | 18.59 | $18.43 | 1.8M |
| 2024-05-28 | 18.62 | $18.71 | 1.4M |
| 2024-05-24 | 18.60 | $18.46 | 1.4M |
| 2024-05-23 | 18.62 | $18.33 | 2.1M |
| 2024-05-22 | 18.68 | $18.56 | 2.1M |
| 2024-05-21 | 18.70 | $18.76 | 1.3M |
| 2024-05-20 | 18.68 | $18.86 | 1.7M |
| 2024-05-17 | 18.64 | $18.86 | 1.6M |
| 2024-05-16 | 18.59 | $18.61 | 1.7M |
| 2024-05-15 | 18.58 | $18.65 | 2.3M |
| 2024-05-14 | 18.57 | $18.61 | 1.3M |
| 2024-05-13 | 18.56 | $18.45 | 2.4M |
| 2024-05-10 | 18.58 | $18.42 | 1.3M |
| 2024-05-09 | 18.61 | $18.70 | 1.9M |
| 2024-05-08 | 18.59 | $18.51 | 2.2M |
| 2024-05-07 | 18.60 | $18.56 | 2.5M |
| 2024-05-06 | 18.60 | $18.56 | 3.4M |
| 2024-05-03 | 18.61 | $18.32 | 2.4M |
| 2024-05-02 | 18.66 | $18.15 | 2.5M |
| 2024-05-01 | 18.76 | $18.01 | 3.2M |
| 2024-04-30 | 18.91 | $18.38 | 2.0M |
| 2024-04-29 | 19.00 | $19.03 | 2.6M |
| 2024-04-26 | 18.96 | $18.91 | 2.3M |
| 2024-04-25 | 18.95 | $18.97 | 3.7M |
| 2024-04-24 | 18.92 | $18.82 | 3.2M |
| 2024-04-23 | 18.91 | $18.76 | 3.3M |
| 2024-04-22 | 18.91 | $18.62 | 3.1M |
| 2024-04-19 | 18.94 | $18.48 | 3.3M |
| 2024-04-18 | 19.00 | $18.31 | 3.9M |
| 2024-04-17 | 19.11 | $18.39 | 3.7M |
| 2024-04-16 | 19.22 | $18.49 | 3.5M |
| 2024-04-15 | 19.32 | $18.69 | 3.0M |
| 2024-04-12 | 19.39 | $18.98 | 3.7M |
| 2024-04-11 | 19.40 | $19.23 | 3.1M |
| 2024-04-10 | 19.36 | $19.33 | 2.9M |
| 2024-04-09 | 19.29 | $19.30 | 4.2M |
| 2024-04-08 | 19.22 | $19.31 | 2.7M |
| 2024-04-05 | 19.12 | $19.35 | 2.2M |
| 2024-04-04 | 19.00 | $19.21 | 2.6M |
| 2024-04-03 | 18.88 | $19.25 | 2.6M |
| 2024-04-02 | 18.73 | $19.01 | 3.0M |
| 2024-04-01 | 18.60 | $18.86 | 2.7M |
| 2024-03-28 | 18.49 | $18.73 | 1.5M |
| 2024-03-27 | 18.38 | $18.50 | 1.5M |
| 2024-03-26 | 18.29 | $18.21 | 1.2M |
| 2024-03-25 | 18.25 | $18.37 | 1.3M |
| 2024-03-22 | 18.17 | $18.24 | 1.1M |
| 2024-03-21 | 18.10 | $18.30 | 1.6M |
| 2024-03-20 | 18.01 | $18.27 | 1.7M |
| 2024-03-19 | 17.90 | $18.14 | 1.7M |
| 2024-03-18 | 17.80 | $17.90 | 3.7M |
| 2024-03-15 | 17.73 | $17.89 | 2.5M |
| 2024-03-14 | 17.65 | $17.85 | 2.7M |
| 2024-03-13 | 17.56 | $17.83 | 2.0M |
| 2024-03-12 | 17.46 | $17.56 | 2.3M |
| 2024-03-11 | 17.40 | $17.57 | 2.5M |
| 2024-03-08 | 17.33 | $17.48 | 2.5M |
| 2024-03-07 | 17.26 | $17.46 | 2.3M |
| 2024-03-06 | 17.19 | $17.33 | 2.8M |
| 2024-03-05 | 17.12 | $17.32 | 2.0M |
| 2024-03-04 | 17.05 | $17.20 | 2.8M |
| 2024-03-01 | 16.99 | $17.28 | 2.3M |
| 2024-02-29 | 16.90 | $17.08 | 2.1M |
| 2024-02-28 | 16.84 | $16.90 | 2.3M |
| 2024-02-27 | 16.81 | $16.99 | 2.0M |
| 2024-02-26 | 16.75 | $16.99 | 2.2M |
| 2024-02-23 | 16.68 | $16.92 | 1.5M |
| 2024-02-22 | 16.61 | $17.03 | 2.1M |
| 2024-02-21 | 16.51 | $17.06 | 1.9M |
| 2024-02-20 | 16.38 | $16.56 | 2.1M |
| 2024-02-16 | 16.34 | $16.75 | 1.3M |
| 2024-02-15 | 16.26 | $16.72 | 1.7M |
| 2024-02-14 | 16.16 | $16.21 | 1.8M |
| 2024-02-13 | 16.16 | $16.17 | 1.6M |
| 2024-02-12 | 16.17 | $16.40 | 1.1M |
| 2024-02-09 | 16.13 | $16.17 | 1.1M |
| 2024-02-08 | 16.13 | $16.27 | 984226 |
| 2024-02-07 | 16.12 | $16.13 | 1.3M |
| 2024-02-06 | 16.13 | $16.10 | 1.4M |
| 2024-02-05 | 16.15 | $16.02 | 1.3M |
| 2024-02-02 | 16.19 | $16.16 | 2.3M |
| 2024-02-01 | 16.21 | $16.28 | 1.9M |
| 2024-01-31 | 16.20 | $16.28 | 1.5M |
| 2024-01-30 | 16.20 | $16.62 | 968810 |
| 2024-01-29 | 16.13 | $16.46 | 1.2M |
| 2024-01-26 | 16.07 | $16.46 | 1.2M |
| 2024-01-25 | 16.01 | $16.35 | 831331 |
| 2024-01-24 | 15.97 | $16.13 | 1.2M |
| 2024-01-23 | 15.96 | $15.93 | 1.7M |
| 2024-01-22 | 16.00 | $15.87 | 1.1M |
| 2024-01-19 | 16.06 | $15.79 | 997932 |
| 2024-01-18 | 16.15 | $15.73 | 1.3M |
| 2024-01-17 | 16.27 | $15.79 | 1.0M |
| 2024-01-16 | 16.39 | $15.98 | 1.0M |
| 2024-01-12 | 16.49 | $16.47 | 926531 |
| 2024-01-11 | 16.51 | $16.22 | 1.4M |
| 2024-01-10 | 16.58 | $16.22 | 878647 |
| 2024-01-09 | 16.66 | $16.44 | 2.0M |
| 2024-01-08 | 16.72 | $16.60 | 1.3M |
| 2024-01-05 | 16.74 | $16.74 | 2.2M |
| 2024-01-04 | 16.74 | $16.62 | 787628 |
| 2024-01-03 | 16.77 | $16.94 | 1.2M |
| 2024-01-02 | 16.73 | $16.78 | 2.9M |
| 2023-12-29 | 16.73 | $16.69 | 1.2M |
| 2023-12-28 | 16.74 | $16.78 | 1.1M |
| 2023-12-27 | 16.73 | $16.97 | 1.2M |
| 2023-12-26 | 16.68 | $17.06 | 1.6M |
| 2023-12-22 | 16.61 | $16.87 | 1.0M |
| 2023-12-21 | 16.56 | $16.94 | 875335 |
| 2023-12-20 | 16.49 | $16.73 | 1.2M |
| 2023-12-19 | 16.46 | $16.97 | 1.9M |
| 2023-12-18 | 16.37 | $16.79 | 1.8M |
| 2023-12-15 | 16.30 | $16.62 | 1.8M |
| 2023-12-14 | 16.26 | $16.70 | 2.0M |
| 2023-12-13 | 16.20 | $16.20 | 2.1M |
| 2023-12-12 | 16.24 | $15.91 | 2.4M |
| 2023-12-11 | 16.35 | $16.19 | 1.4M |
| 2023-12-08 | 16.42 | $16.20 | 3.7M |
| 2023-12-07 | 16.50 | $16.05 | 3.5M |
| 2023-12-06 | 16.62 | $16.14 | 3.9M |
| 2023-12-05 | 16.75 | $16.53 | 2.0M |
| 2023-12-04 | 16.81 | $16.84 | 3.2M |
| 2023-12-01 | 16.82 | $17.02 | 2.0M |
| 2023-11-30 | 16.80 | $16.88 | 4.2M |
| 2023-11-29 | 16.80 | $16.75 | 2.9M |
| 2023-11-28 | 16.83 | $16.82 | 2.2M |
| 2023-11-27 | 16.86 | $16.88 | 2.1M |
| 2023-11-24 | 16.87 | $17.02 | 1.9M |
| 2023-11-22 | 16.86 | $16.92 | 2.3M |
| 2023-11-21 | 16.87 | $16.89 | 2.3M |
| 2023-11-20 | 16.89 | $16.98 | 3.1M |
| 2023-11-17 | 16.89 | $16.94 | 1.9M |
| 2023-11-16 | 16.90 | $16.68 | 2.4M |
| 2023-11-15 | 16.97 | $17.11 | 2.8M |
| 2023-11-14 | 16.96 | $17.02 | 1.3M |
| 2023-11-13 | 16.97 | $16.78 | 1.1M |
| 2023-11-10 | 17.04 | $16.62 | 2.2M |
| 2023-11-09 | 17.15 | $16.56 | 4.0M |
| 2023-11-08 | 17.29 | $16.66 | 1.8M |
| 2023-11-07 | 17.43 | $16.90 | 3.4M |
| 2023-11-06 | 17.55 | $17.36 | 1.9M |
| 2023-11-03 | 17.59 | $17.77 | 1.3M |
| 2023-11-02 | 17.54 | $17.86 | 2.5M |
| 2023-11-01 | 17.47 | $17.36 | 1.9M |
| 2023-10-31 | 17.50 | $17.33 | 787500 |
| 2023-10-30 | 17.53 | $17.12 | 1.1M |
| 2023-10-27 | 17.62 | $17.19 | 1.0M |
| 2023-10-26 | 17.70 | $17.46 | 843800 |
| 2023-10-25 | 17.74 | $17.45 | 2.4M |
| 2023-10-24 | 17.79 | $17.53 | 1.5M |
| 2023-10-23 | 17.83 | $17.65 | 1.1M |
| 2023-10-20 | 17.84 | $17.85 | 2.0M |
| 2023-10-19 | 17.82 | $18.17 | 1.0M |
| 2023-10-18 | 17.72 | $18.25 | 2.5M |
| 2023-10-17 | 17.60 | $18.24 | 1.4M |
| 2023-10-16 | 17.45 | $17.99 | 1.9M |
| 2023-10-13 | 17.33 | $17.84 | 710700 |
| 2023-10-12 | 17.22 | $17.53 | 820018 |
| 2023-10-11 | 17.16 | $17.51 | 2.4M |
| 2023-10-10 | 17.10 | $17.49 | 2.0M |
| 2023-10-09 | 17.03 | $17.45 | 1.4M |
| 2023-10-06 | 16.96 | $16.82 | 2.3M |
| 2023-10-05 | 17.02 | $16.45 | 1.5M |
| 2023-10-04 | 17.16 | $16.37 | 2.0M |
| 2023-10-03 | 17.34 | $16.87 | 2.1M |
| 2023-10-02 | 17.44 | $16.94 | 2.0M |
| 2023-09-29 | 17.55 | $17.42 | 2.5M |
| 2023-09-28 | 17.57 | $17.75 | 748146 |
| 2023-09-27 | 17.53 | $17.62 | 1.5M |
| 2023-09-26 | 17.50 | $17.16 | 3.5M |
| 2023-09-25 | 17.57 | $17.30 | 1.1M |
| 2023-09-22 | 17.62 | $17.06 | 1.2M |
| 2023-09-21 | 17.73 | $17.13 | 560900 |
| 2023-09-20 | 17.84 | $17.39 | 1.6M |
| 2023-09-19 | 17.91 | $17.61 | 8.4M |
| 2023-09-18 | 17.95 | $17.78 | 1.4M |
| 2023-09-15 | 17.95 | $17.75 | 1.5M |
| 2023-09-14 | 17.96 | $18.06 | 2.0M |
| 2023-09-13 | 17.90 | $17.88 | 2.2M |
| 2023-09-12 | 17.87 | $18.06 | 1.0M |
| 2023-09-11 | 17.80 | $17.64 | 2.7M |
| 2023-09-08 | 17.80 | $17.88 | 1.0M |
| 2023-09-07 | 17.75 | $17.68 | 1.5M |
| 2023-09-06 | 17.74 | $17.73 | 3.3M |
| 2023-09-05 | 17.70 | $17.81 | 2.4M |
| 2023-09-01 | 17.65 | $17.87 | 2.0M |
| 2023-08-31 | 17.57 | $17.54 | 915927 |
| 2023-08-30 | 17.54 | $17.50 | 990035 |
| 2023-08-29 | 17.52 | $17.44 | 1.4M |
| 2023-08-28 | 17.51 | $17.34 | 2.3M |
| 2023-08-25 | 17.51 | $17.23 | 1.1M |
| 2023-08-24 | 17.54 | $17.09 | 1.1M |
| 2023-08-23 | 17.60 | $17.18 | 2.3M |
| 2023-08-22 | 17.64 | $17.34 | 2.1M |
| 2023-08-21 | 17.66 | $17.51 | 1.6M |
| 2023-08-18 | 17.64 | $17.47 | 1.4M |
| 2023-08-17 | 17.63 | $17.38 | 1.3M |
| 2023-08-16 | 17.63 | $17.20 | 2.3M |
| 2023-08-15 | 17.66 | $17.28 | 1.5M |
| 2023-08-14 | 17.68 | $17.61 | 1.2M |
| 2023-08-11 | 17.63 | $17.73 | 1.2M |
| 2023-08-10 | 17.54 | $17.53 | 2.0M |
| 2023-08-09 | 17.48 | $17.69 | 1.9M |
| 2023-08-08 | 17.37 | $17.46 | 1.6M |
| 2023-08-07 | 17.29 | $17.36 | 1.5M |
| 2023-08-04 | 17.21 | $17.28 | 1.2M |
| 2023-08-03 | 17.13 | $17.23 | 1.3M |
| 2023-08-02 | 17.05 | $16.93 | 1.2M |
| 2023-08-01 | 17.02 | $17.22 | 925826 |
| 2023-07-31 | 16.92 | $17.26 | 951600 |
| 2023-07-28 | 16.79 | $17.03 | 1.2M |
| 2023-07-27 | 16.68 | $16.77 | 1.2M |
| 2023-07-26 | 16.61 | $16.88 | 1.3M |
| 2023-07-25 | 16.50 | $16.79 | 1.1M |
| 2023-07-24 | 16.40 | $16.74 | 1.0M |
| 2023-07-21 | 16.28 | $16.52 | 1.1M |
| 2023-07-20 | 16.19 | $16.46 | 1.8M |
| 2023-07-19 | 16.09 | $16.29 | 990640 |
| 2023-07-18 | 16.02 | $16.22 | 1.9M |
| 2023-07-17 | 15.94 | $15.88 | 1.3M |
| 2023-07-14 | 15.92 | $15.82 | 2.3M |
| 2023-07-13 | 15.91 | $16.29 | 2.8M |
| 2023-07-12 | 15.80 | $16.26 | 1.6M |
| 2023-07-11 | 15.68 | $16.17 | 1.2M |
| 2023-07-10 | 15.55 | $15.77 | 1.9M |
| 2023-07-07 | 15.49 | $15.66 | 1.7M |
| 2023-07-06 | 15.44 | $15.29 | 3.0M |
| 2023-07-05 | 15.46 | $15.60 | 1.5M |
| 2023-07-03 | 15.41 | $15.67 | 1.5M |
| 2023-06-30 | 15.34 | $15.64 | 580305 |
| 2023-06-29 | 15.27 | $15.53 | 1.7M |
| 2023-06-28 | 15.21 | $15.25 | 1.4M |
| 2023-06-27 | 15.19 | $15.13 | 502300 |
| 2023-06-26 | 15.21 | $15.13 | 2.5M |
| 2023-06-23 | 15.22 | $14.91 | 1.3M |
| 2023-06-22 | 15.28 | $15.06 | 1.2M |
| 2023-06-21 | 15.31 | $15.31 | 1.3M |
| 2023-06-20 | 15.30 | $15.19 | 1.3M |
| 2023-06-16 | 15.31 | $15.56 | 555006 |
| 2023-06-15 | 15.25 | $15.46 | 794212 |
| 2023-06-14 | 15.20 | $15.17 | 1.7M |
| 2023-06-13 | 15.20 | $15.38 | 3.0M |
| 2023-06-12 | 15.15 | $15.26 | 1.2M |
| 2023-06-09 | 15.12 | $15.40 | 2.0M |
| 2023-06-08 | 15.06 | $15.53 | 499400 |
| 2023-06-07 | 14.96 | $15.61 | 2.5M |
| 2023-06-06 | 14.82 | $15.12 | 2.0M |
| 2023-06-05 | 14.77 | $14.94 | 2.9M |
| 2023-06-02 | 14.75 | $15.08 | 1.4M |
| 2023-06-01 | 14.70 | $14.58 | 1.5M |
| 2023-05-31 | 14.75 | $14.42 | 679233 |
| 2023-05-30 | 14.83 | $14.66 | 1.9M |
| 2023-05-26 | 14.88 | $14.89 | 662431 |
| 2023-05-25 | 14.90 | $15.00 | 626400 |
| 2023-05-24 | 14.89 | $15.29 | 601317 |
| 2023-05-23 | 14.82 | $15.26 | 593400 |
| 2023-05-22 | 14.74 | $15.21 | 1.4M |
| 2023-05-19 | 14.67 | $15.07 | 1.3M |
| 2023-05-18 | 14.61 | $15.02 | 2.6M |
| 2023-05-17 | 14.56 | $14.70 | 1.9M |
| 2023-05-16 | 14.57 | $14.47 | 1.4M |
| 2023-05-15 | 14.63 | $14.85 | 469945 |
| 2023-05-12 | 14.62 | $14.64 | 1.3M |
| 2023-05-11 | 14.66 | $14.48 | 810741 |
| 2023-05-10 | 14.74 | $14.63 | 1.8M |
| 2023-05-09 | 14.80 | $14.72 | 1.1M |
| 2023-05-08 | 14.86 | $14.75 | 1.2M |
| 2023-05-05 | 14.92 | $14.74 | 1.6M |
| 2023-05-04 | 14.99 | $14.30 | 1.5M |
| 2023-05-03 | 15.17 | $14.47 | 1.3M |
| 2023-05-02 | 15.34 | $14.76 | 1.2M |
| 2023-05-01 | 15.48 | $15.44 | 603218 |
| 2023-04-28 | 15.50 | $15.55 | 923304 |
| 2023-04-27 | 15.50 | $15.19 | 1.3M |
| 2023-04-26 | 15.58 | $15.10 | 1.9M |
| 2023-04-25 | 15.69 | $15.35 | 443300 |
| 2023-04-24 | 15.77 | $15.78 | 1.1M |
| 2023-04-21 | 15.76 | $15.54 | 566900 |
| 2023-04-20 | 15.81 | $15.66 | 412700 |
| 2023-04-19 | 15.84 | $15.82 | 609006 |
| 2023-04-18 | 15.84 | $15.93 | 572209 |
| 2023-04-17 | 15.81 | $15.94 | 1.6M |
| 2023-04-14 | 15.78 | $16.14 | 591400 |
| 2023-04-13 | 15.70 | $16.10 | 685300 |
| 2023-04-12 | 15.62 | $16.01 | 1.1M |
| 2023-04-11 | 15.54 | $16.13 | 961818 |
| 2023-04-10 | 15.43 | $15.96 | 1.3M |
| 2023-04-06 | 15.34 | $15.67 | 1.2M |
| 2023-04-05 | 15.29 | $15.90 | 830500 |
| 2023-04-04 | 15.19 | $15.72 | 1.1M |
| 2023-04-03 | 15.11 | $16.09 | 2.2M |
| 2023-03-31 | 14.94 | $15.52 | 939546 |
| 2023-03-30 | 14.86 | $15.31 | 2.1M |
| 2023-03-29 | 14.83 | $15.29 | 729600 |
| 2023-03-28 | 14.79 | $15.12 | 951200 |
| 2023-03-27 | 14.79 | $14.91 | 1.3M |
| 2023-03-24 | 14.83 | $14.63 | 1.0M |
| 2023-03-23 | 14.94 | $14.75 | 1.5M |
| 2023-03-22 | 15.05 | $14.97 | 1.9M |
| 2023-03-21 | 15.14 | $15.37 | 800817 |
| 2023-03-20 | 15.15 | $14.89 | 1.7M |
| 2023-03-17 | 15.28 | $14.58 | 1.3M |
| 2023-03-16 | 15.49 | $14.93 | 1.7M |
| 2023-03-15 | 15.67 | $14.60 | 3.5M |
| 2023-03-14 | 15.94 | $15.47 | 2.2M |
| 2023-03-13 | 16.08 | $15.37 | 1.9M |
| 2023-03-10 | 16.26 | $15.74 | 1.4M |
| 2023-03-09 | 16.40 | $16.07 | 1.3M |
| 2023-03-08 | 16.49 | $16.38 | 2.6M |
| 2023-03-07 | 16.53 | $16.60 | 2.2M |
| 2023-03-06 | 16.53 | $16.81 | 2.3M |
| 2023-03-03 | 16.49 | $17.07 | 1.3M |
| 2023-03-02 | 16.39 | $16.73 | 401828 |
| 2023-03-01 | 16.35 | $16.57 | 827200 |
| 2023-02-28 | 16.33 | $16.19 | 2.6M |
| 2023-02-27 | 16.39 | $16.51 | 2.8M |
| 2023-02-24 | 16.40 | $16.52 | 3.4M |
| 2023-02-23 | 16.40 | $16.37 | 2.2M |
| 2023-02-22 | 16.44 | $16.03 | 3.8M |
| 2023-02-21 | 16.56 | $15.92 | 2.7M |
| 2023-02-17 | 16.73 | $16.08 | 3.0M |
| 2023-02-16 | 16.89 | $16.75 | 3.3M |
| 2023-02-15 | 16.93 | $16.94 | 2.9M |
| 2023-02-14 | 16.94 | $17.24 | 2.8M |
| 2023-02-13 | 16.89 | $17.15 | 3.3M |
| 2023-02-10 | 16.85 | $17.25 | 88.0M |
| 2023-02-09 | 16.78 | $16.53 | 9.8M |
| 2023-02-08 | 16.86 | $16.70 | 9.8M |
| 2023-02-07 | 16.92 | $16.88 | 2.2M |
| 2023-02-06 | 16.94 | $16.35 | 1.2M |
| 2023-02-03 | 17.08 | $16.62 | 2.5M |
| 2023-02-02 | 17.19 | $16.75 | 1.1M |
| 2023-02-01 | 17.30 | $16.97 | 1.2M |
| 2023-01-31 | 17.37 | $17.34 | 472600 |
| 2023-01-30 | 17.37 | $17.13 | 623400 |
| 2023-01-27 | 17.42 | $17.57 | 1.3M |
| 2023-01-26 | 17.38 | $17.78 | 870602 |
| 2023-01-25 | 17.30 | $17.49 | 631100 |
| 2023-01-24 | 17.26 | $17.55 | 851800 |
| 2023-01-23 | 17.20 | $17.70 | 560303 |
| 2023-01-20 | 17.10 | $17.54 | 729437 |
| 2023-01-19 | 17.02 | $17.32 | 392307 |
| 2023-01-18 | 16.97 | $17.13 | 521028 |
| 2023-01-17 | 16.96 | $17.46 | 818601 |
| 2023-01-13 | 16.88 | $17.46 | 1.2M |
| 2023-01-12 | 16.79 | $17.50 | 874245 |
| 2023-01-11 | 16.67 | $17.06 | 753900 |
| 2023-01-10 | 16.63 | $17.00 | 696636 |
| 2023-01-09 | 16.60 | $16.93 | 702549 |
| 2023-01-06 | 16.58 | $16.74 | 933034 |
| 2023-01-05 | 16.60 | $16.39 | 1.1M |
| 2023-01-04 | 16.70 | $16.32 | 1.6M |
| 2023-01-03 | 16.84 | $16.20 | 1.2M |
| 2022-12-30 | 17.02 | $17.09 | 1.7M |
| 2022-12-29 | 17.05 | $17.01 | 1.9M |
| 2022-12-28 | 17.10 | $16.78 | 1.7M |
| 2022-12-27 | 17.21 | $17.45 | 873300 |
| 2022-12-23 | 17.20 | $17.39 | 641442 |
| 2022-12-22 | 17.20 | $16.99 | 875923 |
| 2022-12-21 | 17.29 | $17.58 | 630100 |
| 2022-12-20 | 17.27 | $17.12 | 2.2M |
| 2022-12-19 | 17.34 | $16.99 | 523615 |
| 2022-12-16 | 17.46 | $17.18 | 986100 |
| 2022-12-15 | 17.56 | $17.51 | 603718 |
| 2022-12-14 | 17.60 | $17.55 | 806128 |
| 2022-12-13 | 17.65 | $17.61 | 742700 |
| 2022-12-12 | 17.70 | $17.26 | 1.4M |
| 2022-12-09 | 17.82 | $16.77 | 1.6M |
| 2022-12-08 | 18.07 | $17.08 | 902421 |
| 2022-12-07 | 18.30 | $17.33 | 1.1M |
| 2022-12-06 | 18.51 | $17.33 | 1.0M |
| 2022-12-05 | 18.76 | $17.87 | 1.5M |
| 2022-12-02 | 18.93 | $18.58 | 1.3M |
| 2022-12-01 | 18.98 | $18.65 | 1.9M |
| 2022-11-30 | 19.02 | $18.87 | 1.6M |
| 2022-11-29 | 19.01 | $18.63 | 636576 |
| 2022-11-28 | 19.06 | $18.42 | 853300 |
| 2022-11-25 | 19.15 | $18.98 | 516100 |
| 2022-11-23 | 19.14 | $18.99 | 553906 |
| 2022-11-22 | 19.13 | $19.12 | 1.3M |
| 2022-11-21 | 19.08 | $18.41 | 1.1M |
| 2022-11-18 | 19.17 | $18.75 | 986400 |
| 2022-11-17 | 19.20 | $18.89 | 696738 |
| 2022-11-16 | 19.20 | $18.93 | 679731 |
| 2022-11-15 | 19.19 | $19.40 | 905000 |
| 2022-11-14 | 19.08 | $19.04 | 1.5M |
| 2022-11-11 | 19.02 | $19.17 | 1.9M |
| 2022-11-10 | 18.92 | $18.78 | 1.0M |
| 2022-11-09 | 18.89 | $18.21 | 1.5M |
| 2022-11-08 | 18.96 | $19.27 | 1.7M |
| 2022-11-07 | 18.83 | $19.35 | 2.0M |
| 2022-11-04 | 18.64 | $18.93 | 1.9M |
| 2022-11-03 | 18.52 | $18.70 | 1.8M |
| 2022-11-02 | 18.42 | $18.33 | 1.0M |
| 2022-11-01 | 18.38 | $18.78 | 806205 |
| 2022-10-31 | 18.23 | $18.67 | 703270 |
| 2022-10-28 | 18.08 | $18.42 | 1.1M |
| 2022-10-27 | 17.96 | $18.44 | 830738 |
| 2022-10-26 | 17.81 | $18.39 | 739129 |
| 2022-10-25 | 17.64 | $18.12 | 734422 |
| 2022-10-24 | 17.50 | $17.92 | 511731 |
| 2022-10-21 | 17.38 | $17.88 | 1.2M |
| 2022-10-20 | 17.25 | $17.55 | 429912 |
| 2022-10-19 | 17.17 | $17.68 | 535900 |
| 2022-10-18 | 17.05 | $17.33 | 666400 |
| 2022-10-17 | 16.97 | $17.10 | 733500 |
| 2022-10-14 | 16.94 | $16.82 | 2.5M |
| 2022-10-13 | 16.96 | $17.66 | 1.1M |
| 2022-10-12 | 16.80 | $17.07 | 808600 |
| 2022-10-11 | 16.74 | $16.95 | 1.1M |
| 2022-10-10 | 16.70 | $17.03 | 632010 |
| 2022-10-07 | 16.64 | $17.33 | 1.2M |
| 2022-10-06 | 16.50 | $17.50 | 1.3M |
| 2022-10-05 | 16.30 | $17.39 | 1.4M |
| 2022-10-04 | 16.10 | $17.20 | 892300 |
| 2022-10-03 | 15.91 | $16.44 | 752300 |
| 2022-09-30 | 15.85 | $15.61 | 1.1M |
| 2022-09-29 | 15.95 | $15.64 | 1.1M |
| 2022-09-28 | 16.07 | $15.70 | 1.3M |
| 2022-09-27 | 16.20 | $14.91 | 2.0M |
| 2022-09-26 | 16.52 | $14.67 | 2.6M |
| 2022-09-23 | 16.94 | $15.15 | 2.0M |
| 2022-09-22 | 17.33 | $16.49 | 691425 |
| 2022-09-21 | 17.50 | $16.77 | 1.3M |
| 2022-09-20 | 17.64 | $17.09 | 1.3M |
| 2022-09-19 | 17.73 | $17.20 | 874700 |
| 2022-09-16 | 17.81 | $17.16 | 733100 |
| 2022-09-15 | 17.91 | $17.69 | 837783 |
| 2022-09-14 | 17.91 | $18.23 | 1.0M |
| 2022-09-13 | 17.80 | $17.54 | 1.0M |
| 2022-09-12 | 17.81 | $17.96 | 772900 |
| 2022-09-09 | 17.73 | $17.66 | 982000 |
| 2022-09-08 | 17.70 | $17.27 | 1.1M |
| 2022-09-07 | 17.75 | $17.12 | 1.5M |
| 2022-09-06 | 17.83 | $17.25 | 987100 |
| 2022-09-02 | 17.90 | $17.48 | 1.2M |
| 2022-09-01 | 17.92 | $17.13 | 1.7M |
| 2022-08-31 | 18.02 | $17.63 | 2.3M |
| 2022-08-30 | 18.02 | $17.55 | 1.8M |
| 2022-08-29 | 18.04 | $18.25 | 1.3M |
| 2022-08-26 | 17.91 | $18.09 | 692800 |
| 2022-08-25 | 17.79 | $18.30 | 1.2M |
| 2022-08-24 | 17.60 | $18.23 | 1.1M |
| 2022-08-23 | 17.39 | $17.89 | 1.3M |
| 2022-08-22 | 17.21 | $17.52 | 903000 |
| 2022-08-19 | 17.08 | $17.42 | 1.5M |
| 2022-08-18 | 16.95 | $17.54 | 1.0M |
| 2022-08-17 | 16.77 | $16.98 | 732300 |
| 2022-08-16 | 16.67 | $16.91 | 1.0M |
| 2022-08-15 | 16.58 | $16.86 | 1.3M |
| 2022-08-12 | 16.47 | $17.15 | 1.5M |
| 2022-08-11 | 16.28 | $17.07 | 1.2M |
| 2022-08-10 | 16.08 | $16.42 | 1.1M |
| 2022-08-09 | 15.99 | $16.20 | 1.1M |
| 2022-08-08 | 15.92 | $15.87 | 515800 |
| 2022-08-05 | 15.91 | $15.79 | 802033 |
| 2022-08-04 | 15.92 | $15.43 | 2.0M |
| 2022-08-03 | 16.00 | $16.06 | 637549 |
| 2022-08-02 | 15.96 | $16.44 | 1.0M |
| 2022-08-01 | 15.83 | $16.48 | 884700 |
| 2022-07-29 | 15.67 | $16.80 | 813815 |
| 2022-07-28 | 15.42 | $16.28 | 1.0M |
| 2022-07-27 | 15.24 | $16.26 | 958818 |
| 2022-07-26 | 15.03 | $15.81 | 977613 |
| 2022-07-25 | 14.89 | $15.85 | 778604 |
| 2022-07-22 | 14.71 | $15.14 | 595948 |
| 2022-07-21 | 14.66 | $15.36 | 881200 |
| 2022-07-20 | 14.56 | $15.63 | 883613 |
| 2022-07-19 | 14.38 | $15.31 | 542900 |
| 2022-07-18 | 14.25 | $14.81 | 646841 |
| 2022-07-15 | 14.20 | $14.38 | 647500 |
| 2022-07-14 | 14.25 | $14.14 | 1.8M |
| 2022-07-13 | 14.35 | $14.38 | 2.9M |
| 2022-07-12 | 14.42 | $14.24 | 1.1M |
| 2022-07-11 | 14.54 | $14.60 | 483519 |
| 2022-07-08 | 14.61 | $14.77 | 1.3M |
| 2022-07-07 | 14.66 | $14.78 | 1.2M |
| 2022-07-06 | 14.71 | $14.03 | 1.6M |
| 2022-07-05 | 14.94 | $14.32 | 1.9M |
| 2022-07-01 | 15.14 | $14.89 | 2.7M |
| 2022-06-30 | 15.26 | $14.76 | 1.9M |
| 2022-06-29 | 15.43 | $14.97 | 1.7M |
| 2022-06-28 | 15.59 | $15.54 | 1.1M |
| 2022-06-27 | 15.66 | $15.19 | 1.0M |
| 2022-06-24 | 15.81 | $14.72 | 1.1M |
| 2022-06-23 | 16.09 | $14.62 | 1.7M |
| 2022-06-22 | 16.43 | $15.05 | 1.6M |
| 2022-06-21 | 16.74 | $15.65 | 1.8M |
| 2022-06-17 | 16.98 | $14.98 | 3.8M |
| 2022-06-16 | 17.39 | $15.63 | 1.6M |
| 2022-06-15 | 17.73 | $16.66 | 1.5M |
| 2022-06-14 | 17.91 | $16.91 | 1.3M |
| 2022-06-13 | 18.06 | $16.76 | 2.4M |
| 2022-06-10 | 18.26 | $17.82 | 1.7M |
| 2022-06-09 | 18.27 | $18.17 | 923100 |
| 2022-06-08 | 18.20 | $18.60 | 1.2M |
| 2022-06-07 | 18.02 | $18.74 | 1.0M |
| 2022-06-06 | 17.79 | $18.24 | 1.1M |
| 2022-06-03 | 17.61 | $18.14 | 2.0M |
| 2022-06-02 | 17.43 | $17.95 | 1.1M |
| 2022-06-01 | 17.25 | $17.86 | 904400 |
| 2022-05-31 | 17.05 | $17.59 | 1.8M |
| 2022-05-27 | 16.88 | $17.81 | 1.4M |
| 2022-05-26 | 16.64 | $17.33 | 1.2M |
| 2022-05-25 | 16.45 | $17.05 | 974932 |
| 2022-05-24 | 16.30 | $16.57 | 1.7M |
| 2022-05-23 | 16.21 | $16.64 | 1.8M |
| 2022-05-20 | 16.10 | $16.19 | 2.2M |
| 2022-05-19 | 16.06 | $16.11 | 2.5M |
| 2022-05-18 | 16.03 | $16.16 | 1.5M |
| 2022-05-17 | 15.99 | $16.64 | 1.5M |
| 2022-05-16 | 15.84 | $16.35 | 2.7M |
| 2022-05-13 | 15.72 | $16.05 | 2.2M |
| 2022-05-12 | 15.65 | $15.33 | 2.8M |
| 2022-05-11 | 15.72 | $15.33 | 2.0M |
| 2022-05-10 | 15.80 | $15.30 | 1.7M |
| 2022-05-09 | 15.90 | $15.19 | 1.3M |
| 2022-05-06 | 16.04 | $16.69 | 1.6M |
| 2022-05-05 | 15.88 | $16.32 | 1.4M |
| 2022-05-04 | 15.78 | $16.63 | 1.8M |
| 2022-05-03 | 15.59 | $15.90 | 1.1M |
| 2022-05-02 | 15.53 | $15.31 | 1.6M |
| 2022-04-29 | 15.58 | $15.12 | 1.2M |
| 2022-04-28 | 15.68 | $15.49 | 1.2M |
| 2022-04-27 | 15.72 | $15.09 | 1.9M |
| 2022-04-26 | 15.84 | $14.86 | 1.2M |
| 2022-04-25 | 16.04 | $14.93 | 2.4M |
| 2022-04-22 | 16.25 | $15.33 | 9.6M |
| 2022-04-21 | 16.41 | $15.85 | 831800 |
| 2022-04-20 | 16.48 | $16.50 | 1.2M |
| 2022-04-19 | 16.43 | $16.45 | 1.2M |
| 2022-04-18 | 16.37 | $16.52 | 2.0M |
| 2022-04-14 | 16.29 | $16.27 | 886900 |
| 2022-04-13 | 16.25 | $16.28 | 717466 |
| 2022-04-12 | 16.19 | $15.99 | 1.1M |
| 2022-04-11 | 16.18 | $15.80 | 1.4M |
| 2022-04-08 | 16.21 | $16.22 | 500700 |
| 2022-04-07 | 16.15 | $15.83 | 1.1M |
| 2022-04-06 | 16.16 | $15.69 | 886341 |
| 2022-04-05 | 16.21 | $15.81 | 1.8M |
| 2022-04-04 | 16.22 | $16.16 | 1.2M |
| 2022-04-01 | 16.17 | $16.11 | 1.0M |
| 2022-03-31 | 16.11 | $15.93 | 937400 |
| 2022-03-30 | 16.08 | $16.08 | 1.2M |
| 2022-03-29 | 16.01 | $15.97 | 1.4M |
| 2022-03-28 | 15.95 | $15.99 | 1.9M |
| 2022-03-25 | 15.86 | $16.37 | 1.3M |
| 2022-03-24 | 15.69 | $16.00 | 693343 |
| 2022-03-23 | 15.55 | $15.91 | 2.2M |
| 2022-03-22 | 15.41 | $15.62 | 1.2M |
| 2022-03-21 | 15.31 | $15.70 | 1.4M |
| 2022-03-18 | 15.17 | $15.15 | 729300 |
| 2022-03-17 | 15.13 | $15.14 | 733491 |
| 2022-03-16 | 15.07 | $14.55 | 1.5M |
| 2022-03-15 | 15.13 | $14.52 | 1.6M |
| 2022-03-14 | 15.20 | $14.77 | 2.2M |
| 2022-03-11 | 15.23 | $15.47 | 69.3M |
| 2022-03-10 | 15.10 | $15.50 | 4.8M |
| 2022-03-09 | 14.95 | $15.12 | 9.1M |
| 2022-03-08 | 14.86 | $15.34 | 2.7M |
| 2022-03-07 | 14.69 | $15.21 | 1.9M |
| 2022-03-04 | 14.53 | $15.13 | 1.5M |
| 2022-03-03 | 14.35 | $14.68 | 1.1M |
| 2022-03-02 | 14.24 | $14.73 | 1.4M |
| 2022-03-01 | 14.10 | $14.46 | 1.2M |
| 2022-02-28 | 13.99 | $14.37 | 2.2M |
| 2022-02-25 | 13.88 | $13.85 | 1.1M |
| 2022-02-24 | 13.85 | $13.52 | 2.1M |
| 2022-02-23 | 13.90 | $13.49 | 814506 |
| 2022-02-22 | 13.96 | $13.45 | 1.2M |
| 2022-02-18 | 14.03 | $13.73 | 1.1M |
| 2022-02-17 | 14.05 | $13.84 | 742424 |
| 2022-02-16 | 14.05 | $13.88 | 993500 |
| 2022-02-15 | 14.04 | $13.79 | 1.6M |
| 2022-02-14 | 14.05 | $13.91 | 1.2M |
| 2022-02-11 | 14.03 | $14.31 | 941300 |
| 2022-02-10 | 13.92 | $13.86 | 2.0M |
| 2022-02-09 | 13.88 | $13.94 | 652335 |
| 2022-02-08 | 13.82 | $13.73 | 1.1M |
| 2022-02-07 | 13.79 | $13.97 | 1.7M |
| 2022-02-04 | 13.70 | $13.90 | 996200 |
| 2022-02-03 | 13.61 | $13.71 | 515300 |
| 2022-02-02 | 13.54 | $13.87 | 817700 |
| 2022-02-01 | 13.43 | $13.83 | 2.4M |
| 2022-01-31 | 13.31 | $13.46 | 1.2M |
| 2022-01-28 | 13.24 | $13.31 | 1.6M |
| 2022-01-27 | 13.19 | $13.24 | 1.6M |
| 2022-01-26 | 13.15 | $13.18 | 1.7M |
| 2022-01-25 | 13.11 | $13.19 | 1.7M |
| 2022-01-24 | 13.06 | $12.75 | 1.6M |
| 2022-01-21 | 13.09 | $12.66 | 1.7M |
| 2022-01-20 | 13.14 | $13.01 | 996905 |
| 2022-01-19 | 13.13 | $13.24 | 649400 |
| 2022-01-18 | 13.07 | $13.40 | 903400 |
| 2022-01-14 | 12.95 | $13.48 | 1.0M |
| 2022-01-13 | 12.81 | $13.15 | 621549 |
| 2022-01-12 | 12.70 | $13.26 | 680100 |
| 2022-01-11 | 12.56 | $13.18 | 705700 |
| 2022-01-10 | 12.41 | $12.78 | 704200 |
| 2022-01-07 | 12.32 | $12.83 | 1.1M |
| 2022-01-06 | 12.20 | $12.72 | 1.3M |
| 2022-01-05 | 12.09 | $12.41 | 917800 |
| 2022-01-04 | 12.02 | $12.61 | 940600 |
| 2022-01-03 | 11.90 | $12.26 | 1.2M |
| 2021-12-31 | 11.84 | $11.92 | 231527 |
| 2021-12-30 | 11.84 | $11.90 | 294033 |
| 2021-12-29 | 11.84 | $12.00 | 237700 |
| 2021-12-28 | 11.82 | $12.07 | 951036 |
| 2021-12-27 | 11.79 | $12.09 | 634519 |
| 2021-12-23 | 11.75 | $11.82 | 696209 |
| 2021-12-22 | 11.76 | $11.88 | 365310 |
| 2021-12-21 | 11.76 | $11.83 | 419109 |
| 2021-12-20 | 11.77 | $11.40 | 1.2M |
| 2021-12-17 | 11.88 | $11.62 | 1.2M |
| 2021-12-16 | 11.96 | $11.78 | 435300 |
| 2021-12-15 | 12.01 | $11.78 | 518843 |
| 2021-12-14 | 12.08 | $11.81 | 682200 |
| 2021-12-13 | 12.16 | $11.93 | 930500 |
| 2021-12-10 | 12.22 | $12.27 | 775100 |
| 2021-12-09 | 12.22 | $12.19 | 1.1M |
| 2021-12-08 | 12.24 | $12.42 | 1.9M |
| 2021-12-07 | 12.21 | $12.45 | 804543 |
| 2021-12-06 | 12.17 | $12.08 | 516144 |
| 2021-12-03 | 12.20 | $11.89 | 619108 |
| 2021-12-02 | 12.29 | $12.07 | 677049 |
| 2021-12-01 | 12.34 | $11.76 | 760040 |
| 2021-11-30 | 12.48 | $12.02 | 776200 |
| 2021-11-29 | 12.57 | $12.35 | 513000 |
| 2021-11-26 | 12.62 | $12.25 | 608132 |
| 2021-11-24 | 12.69 | $12.80 | 332200 |
| 2021-11-23 | 12.66 | $12.62 | 510927 |
| 2021-11-22 | 12.66 | $12.26 | 841600 |
| 2021-11-19 | 12.74 | $12.11 | 242200 |
| 2021-11-18 | 12.86 | $12.47 | 188400 |
| 2021-11-17 | 12.92 | $12.49 | 348600 |
| 2021-11-16 | 12.98 | $12.75 | 399114 |
| 2021-11-15 | 13.01 | $12.80 | 1.3M |
| 2021-11-12 | 13.02 | $12.75 | 239316 |
| 2021-11-11 | 13.04 | $12.75 | 177900 |
| 2021-11-10 | 13.06 | $12.60 | 578800 |
| 2021-11-09 | 13.12 | $13.04 | 415000 |
| 2021-11-08 | 13.10 | $13.05 | 345549 |
| 2021-11-05 | 13.06 | $12.89 | 445300 |
| 2021-11-04 | 13.05 | $12.73 | 545502 |
| 2021-11-03 | 13.07 | $12.77 | 802503 |
| 2021-11-02 | 13.08 | $12.88 | 928539 |
| 2021-11-01 | 13.07 | $12.98 | 1.1M |
| 2021-10-29 | 13.03 | $12.68 | 272000 |
| 2021-10-28 | 13.04 | $12.79 | 737314 |
| 2021-10-27 | 13.03 | $12.65 | 381421 |
| 2021-10-26 | 13.05 | $12.96 | 843100 |
| 2021-10-25 | 13.00 | $13.00 | 921538 |
| 2021-10-22 | 12.93 | $12.79 | 969500 |
| 2021-10-21 | 12.89 | $12.67 | 272500 |
| 2021-10-20 | 12.86 | $12.89 | 305100 |
| 2021-10-19 | 12.79 | $12.88 | 359812 |
| 2021-10-18 | 12.69 | $12.79 | 317900 |
| 2021-10-15 | 12.60 | $12.75 | 585800 |
| 2021-10-14 | 12.50 | $12.71 | 486447 |
| 2021-10-13 | 12.38 | $12.55 | 291103 |
| 2021-10-12 | 12.28 | $12.55 | 271801 |
| 2021-10-11 | 12.15 | $12.47 | 383000 |
| 2021-10-08 | 12.03 | $12.43 | 506305 |
| 2021-10-07 | 11.88 | $12.12 | 437325 |
| 2021-10-06 | 11.78 | $11.93 | 1.7M |
| 2021-10-05 | 11.69 | $12.05 | 976629 |
| 2021-10-04 | 11.57 | $11.98 | 537100 |
| 2021-10-01 | 11.43 | $11.77 | 1.7M |
| 2021-09-30 | 11.32 | $11.48 | 879800 |
| 2021-09-29 | 11.25 | $11.60 | 951700 |
| 2021-09-28 | 11.14 | $11.60 | 164736 |
| 2021-09-27 | 11.01 | $11.67 | 324600 |
| 2021-09-24 | 10.85 | $11.13 | 271840 |
| 2021-09-23 | 10.77 | $11.08 | 162500 |
| 2021-09-22 | 10.68 | $10.80 | 228412 |
| 2021-09-21 | 10.64 | $10.49 | 377400 |
| 2021-09-20 | 10.66 | $10.47 | 288300 |
| 2021-09-17 | 10.69 | $10.82 | 163021 |
| 2021-09-16 | 10.65 | $10.92 | 115200 |
| 2021-09-15 | 10.58 | $11.07 | 218100 |
| 2021-09-14 | 10.46 | $10.60 | 157730 |
| 2021-09-13 | 10.43 | $10.76 | 248700 |
| 2021-09-10 | 10.35 | $10.38 | 170500 |
| 2021-09-09 | 10.35 | $10.43 | 151000 |
| 2021-09-08 | 10.33 | $10.41 | 506500 |
| 2021-09-07 | 10.31 | $10.48 | 168100 |
| 2021-09-03 | 10.28 | $10.57 | 187924 |
| 2021-09-02 | 10.22 | $10.59 | 196400 |
| 2021-09-01 | 10.15 | $10.31 | 308800 |
| 2021-08-31 | 10.12 | $10.38 | 267529 |
| 2021-08-30 | 10.08 | $10.39 | 297519 |
| 2021-08-27 | 10.03 | $10.48 | 325200 |
| 2021-08-26 | 9.96 | $10.12 | 435500 |
| 2021-08-25 | 9.95 | $10.27 | 1.6M |
| 2021-08-24 | 9.90 | $10.15 | 124500 |
| 2021-08-23 | 9.88 | $10.00 | 218930 |
| 2021-08-20 | 9.89 | $9.63 | 350235 |
| 2021-08-19 | 9.98 | $9.56 | 536104 |
| 2021-08-18 | 10.09 | $9.80 | 406100 |
| 2021-08-17 | 10.18 | $10.00 | 230605 |
| 2021-08-16 | 10.24 | $10.10 | 1.7M |
| 2021-08-13 | 10.29 | $10.36 | 905544 |
| 2021-08-12 | 10.29 | $10.54 | 433404 |
| 2021-08-11 | 10.26 | $10.55 | 135807 |
| 2021-08-10 | 10.22 | $10.52 | 75500 |
| 2021-08-09 | 10.19 | $10.30 | 776200 |
| 2021-08-06 | 10.19 | $10.39 | 165326 |
| 2021-08-05 | 10.18 | $10.30 | 203126 |
| 2021-08-04 | 10.19 | $10.15 | 637000 |
| 2021-08-03 | 10.23 | $10.43 | 331700 |
| 2021-08-02 | 10.22 | $10.20 | 2.6M |
| 2021-07-30 | 10.26 | $10.32 | 310523 |
| 2021-07-29 | 10.28 | $10.41 | 66240 |
| 2021-07-28 | 10.28 | $10.42 | 393416 |
| 2021-07-27 | 10.29 | $10.25 | 279000 |
| 2021-07-26 | 10.34 | $10.46 | 245200 |
| 2021-07-23 | 10.35 | $10.25 | 611533 |
| 2021-07-22 | 10.42 | $10.33 | 505808 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.15
2026-07-20
Close Price
$21.50
Vol: 169907
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.83
Average
16.46
Maximum
22.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.15 | $21.50 | 169907 |
| 2026-07-17 | 20.99 | $21.36 | 531619 |
| 2026-07-16 | 20.84 | $21.10 | 506300 |
| 2026-07-15 | 20.74 | $21.01 | 508000 |
| 2026-07-14 | 20.64 | $21.13 | 575300 |
| 2026-07-13 | 20.49 | $21.08 | 444501 |
| 2026-07-10 | 20.32 | $20.62 | 401214 |
| 2026-07-09 | 20.26 | $20.65 | 488510 |
| 2026-07-08 | 20.19 | $20.97 | 595900 |
| 2026-07-07 | 20.00 | $20.59 | 821700 |
| 2026-07-06 | 19.90 | $20.16 | 328800 |
| 2026-07-02 | 19.92 | $20.15 | 375500 |
| 2026-07-01 | 19.95 | $20.01 | 1.5M |
| 2026-06-30 | 20.05 | $20.23 | 2.3M |
| 2026-06-29 | 20.10 | $20.26 | 2.7M |
| 2026-06-26 | 20.17 | $20.31 | 59.9M |
| 2026-06-25 | 20.25 | $20.42 | 5.0M |
| 2026-06-24 | 20.31 | $20.28 | 2.2M |
| 2026-06-23 | 20.44 | $20.57 | 705435 |
| 2026-06-22 | 20.52 | $20.55 | 750200 |
| 2026-06-18 | 20.63 | $20.17 | 1.0M |
| 2026-06-17 | 20.88 | $20.42 | 737743 |
| 2026-06-16 | 21.12 | $20.69 | 572431 |
| 2026-06-15 | 21.34 | $20.89 | 573700 |
| 2026-06-12 | 21.54 | $21.55 | 753611 |
| 2026-06-11 | 21.58 | $21.35 | 928700 |
| 2026-06-10 | 21.69 | $21.62 | 298000 |
| 2026-06-09 | 21.74 | $21.34 | 625542 |
| 2026-06-08 | 21.90 | $21.79 | 458439 |
| 2026-06-05 | 21.94 | $21.54 | 513319 |
| 2026-06-04 | 22.08 | $22.37 | 382831 |
| 2026-06-03 | 21.98 | $22.32 | 961500 |
| 2026-06-02 | 21.87 | $22.08 | 307100 |
| 2026-06-01 | 21.82 | $21.81 | 1.1M |
| 2026-05-29 | 21.84 | $21.50 | 896400 |
| 2026-05-28 | 21.96 | $21.64 | 876913 |
| 2026-05-27 | 22.07 | $21.51 | 566700 |
| 2026-05-26 | 22.24 | $21.83 | 297434 |
| 2026-05-22 | 22.34 | $22.32 | 435000 |
| 2026-05-21 | 22.31 | $22.15 | 785916 |
| 2026-05-20 | 22.31 | $22.43 | 637110 |
| 2026-05-19 | 22.23 | $22.74 | 268800 |
| 2026-05-18 | 22.03 | $22.56 | 577537 |
| 2026-05-15 | 21.84 | $22.27 | 573905 |
| 2026-05-14 | 21.70 | $21.84 | 317800 |
| 2026-05-13 | 21.67 | $21.67 | 288728 |
| 2026-05-12 | 21.68 | $21.65 | 368930 |
| 2026-05-11 | 21.70 | $21.56 | 400900 |
| 2026-05-08 | 21.75 | $21.11 | 6.5M |
| 2026-05-07 | 21.95 | $21.18 | 1.2M |
| 2026-05-06 | 22.17 | $21.70 | 1.2M |
| 2026-05-05 | 22.28 | $22.69 | 468814 |
| 2026-05-04 | 22.08 | $22.68 | 693247 |
| 2026-05-01 | 21.85 | $22.36 | 818100 |
| 2026-04-30 | 21.66 | $22.54 | 545600 |
| 2026-04-29 | 21.38 | $22.24 | 534400 |
| 2026-04-28 | 21.12 | $21.75 | 594302 |
| 2026-04-27 | 20.97 | $21.49 | 609100 |
| 2026-04-24 | 20.87 | $21.36 | 729738 |
| 2026-04-23 | 20.79 | $21.39 | 531357 |
| 2026-04-22 | 20.69 | $21.18 | 947600 |
| 2026-04-21 | 20.65 | $20.82 | 805300 |
| 2026-04-20 | 20.71 | $20.52 | 708511 |
| 2026-04-17 | 20.88 | $20.44 | 1.4M |
| 2026-04-16 | 21.12 | $21.06 | 746829 |
| 2026-04-15 | 21.23 | $20.74 | 574716 |
| 2026-04-14 | 21.46 | $20.74 | 963100 |
| 2026-04-13 | 21.74 | $21.25 | 396349 |
| 2026-04-10 | 21.92 | $21.28 | 531819 |
| 2026-04-09 | 22.12 | $21.26 | 1.5M |
| 2026-04-08 | 22.37 | $21.57 | 894031 |
| 2026-04-07 | 22.58 | $22.26 | 688100 |
| 2026-04-06 | 22.60 | $22.12 | 501826 |
| 2026-04-02 | 22.66 | $22.02 | 1.4M |
| 2026-04-01 | 22.76 | $21.78 | 2.5M |
| 2026-03-31 | 22.94 | $22.46 | 2.2M |
| 2026-03-30 | 22.93 | $22.77 | 2.2M |
| 2026-03-27 | 22.80 | $23.18 | 33.0M |
| 2026-03-26 | 22.51 | $22.88 | 2.9M |
| 2026-03-25 | 22.23 | $22.57 | 3.2M |
| 2026-03-24 | 21.98 | $22.42 | 399400 |
| 2026-03-23 | 21.71 | $21.85 | 988664 |
| 2026-03-20 | 21.55 | $21.73 | 696721 |
| 2026-03-19 | 21.39 | $21.71 | 1.3M |
| 2026-03-18 | 21.18 | $21.31 | 350422 |
| 2026-03-17 | 21.05 | $21.20 | 434600 |
| 2026-03-16 | 20.92 | $20.90 | 431840 |
| 2026-03-13 | 20.84 | $20.83 | 342700 |
| 2026-03-12 | 20.77 | $20.72 | 497300 |
| 2026-03-11 | 20.70 | $20.73 | 713709 |
| 2026-03-10 | 20.60 | $20.18 | 1.6M |
| 2026-03-09 | 20.65 | $20.50 | 1.7M |
| 2026-03-06 | 20.60 | $20.46 | 1.0M |
| 2026-03-05 | 20.54 | $20.44 | 1.2M |
| 2026-03-04 | 20.47 | $20.27 | 798043 |
| 2026-03-03 | 20.42 | $20.33 | 1.1M |
| 2026-03-02 | 20.34 | $20.60 | 1.7M |
| 2026-02-27 | 20.14 | $20.10 | 362800 |
| 2026-02-26 | 20.05 | $19.74 | 925629 |
| 2026-02-25 | 20.04 | $19.61 | 448500 |
| 2026-02-24 | 20.06 | $19.80 | 459100 |
| 2026-02-23 | 20.02 | $19.79 | 528700 |
| 2026-02-20 | 19.96 | $19.94 | 618600 |
| 2026-02-19 | 19.82 | $19.88 | 927000 |
| 2026-02-18 | 19.67 | $19.60 | 1.2M |
| 2026-02-17 | 19.55 | $19.22 | 734202 |
| 2026-02-13 | 19.53 | $19.43 | 578600 |
| 2026-02-12 | 19.42 | $19.14 | 914808 |
| 2026-02-11 | 19.36 | $19.54 | 458528 |
| 2026-02-10 | 19.16 | $19.03 | 677100 |
| 2026-02-09 | 19.06 | $19.15 | 263800 |
| 2026-02-06 | 18.89 | $19.11 | 430400 |
| 2026-02-05 | 18.69 | $18.66 | 981207 |
| 2026-02-04 | 18.57 | $18.98 | 1.3M |
| 2026-02-03 | 18.33 | $18.40 | 1.2M |
| 2026-02-02 | 18.20 | $17.91 | 993321 |
| 2026-01-30 | 18.19 | $18.35 | 1.0M |
| 2026-01-29 | 18.03 | $18.22 | 1.3M |
| 2026-01-28 | 17.88 | $18.05 | 635200 |
| 2026-01-27 | 17.73 | $17.92 | 333530 |
| 2026-01-26 | 17.59 | $17.75 | 419500 |
| 2026-01-23 | 17.47 | $17.71 | 537000 |
| 2026-01-22 | 17.33 | $17.60 | 604119 |
| 2026-01-21 | 17.19 | $17.58 | 1.4M |
| 2026-01-20 | 17.02 | $17.02 | 579700 |
| 2026-01-16 | 16.99 | $17.06 | 323435 |
| 2026-01-15 | 16.94 | $17.05 | 977831 |
| 2026-01-14 | 16.88 | $17.23 | 1.1M |
| 2026-01-13 | 16.74 | $16.98 | 572929 |
| 2026-01-12 | 16.66 | $16.72 | 304300 |
| 2026-01-09 | 16.64 | $16.78 | 582800 |
| 2026-01-08 | 16.59 | $16.89 | 473700 |
| 2026-01-07 | 16.50 | $16.38 | 500324 |
| 2026-01-06 | 16.55 | $16.59 | 620832 |
| 2026-01-05 | 16.55 | $16.87 | 1.0M |
| 2026-01-02 | 16.46 | $16.85 | 596226 |
| 2025-12-31 | 16.35 | $16.47 | 195000 |
| 2025-12-30 | 16.35 | $16.59 | 164300 |
| 2025-12-29 | 16.31 | $16.42 | 341000 |
| 2025-12-26 | 16.31 | $16.25 | 171200 |
| 2025-12-24 | 16.37 | $16.33 | 79000 |
| 2025-12-23 | 16.43 | $16.42 | 99200 |
| 2025-12-22 | 16.46 | $16.40 | 213300 |
| 2025-12-19 | 16.52 | $16.20 | 262810 |
| 2025-12-18 | 16.64 | $16.14 | 900100 |
| 2025-12-17 | 16.82 | $16.51 | 296500 |
| 2025-12-16 | 16.92 | $16.09 | 354700 |
| 2025-12-15 | 17.16 | $16.65 | 246600 |
| 2025-12-12 | 17.29 | $16.88 | 255700 |
| 2025-12-11 | 17.36 | $17.19 | 302113 |
| 2025-12-10 | 17.34 | $17.36 | 276918 |
| 2025-12-09 | 17.26 | $17.15 | 202210 |
| 2025-12-08 | 17.23 | $17.08 | 189700 |
| 2025-12-05 | 17.20 | $17.32 | 157211 |
| 2025-12-04 | 17.08 | $17.30 | 112700 |
| 2025-12-03 | 16.95 | $17.23 | 404900 |
| 2025-12-02 | 16.80 | $16.77 | 256100 |
| 2025-12-01 | 16.75 | $17.00 | 235400 |
| 2025-11-28 | 16.63 | $16.83 | 157728 |
| 2025-11-26 | 16.52 | $16.55 | 245000 |
| 2025-11-25 | 16.48 | $16.35 | 338344 |
| 2025-11-24 | 16.49 | $16.42 | 431200 |
| 2025-11-21 | 16.48 | $16.31 | 528831 |
| 2025-11-20 | 16.49 | $16.13 | 657433 |
| 2025-11-19 | 16.57 | $16.43 | 527100 |
| 2025-11-18 | 16.56 | $16.55 | 522649 |
| 2025-11-17 | 16.51 | $16.36 | 544500 |
| 2025-11-14 | 16.51 | $16.69 | 577900 |
| 2025-11-13 | 16.39 | $16.44 | 777333 |
| 2025-11-12 | 16.33 | $16.43 | 398716 |
| 2025-11-11 | 16.26 | $16.70 | 628800 |
| 2025-11-10 | 16.08 | $16.42 | 1.0M |
| 2025-11-07 | 15.94 | $16.27 | 639900 |
| 2025-11-06 | 15.83 | $16.00 | 838725 |
| 2025-11-05 | 15.78 | $15.79 | 620130 |
| 2025-11-04 | 15.78 | $15.83 | 582800 |
| 2025-11-03 | 15.77 | $16.00 | 401640 |
| 2025-10-31 | 15.71 | $15.87 | 510516 |
| 2025-10-30 | 15.67 | $15.73 | 492700 |
| 2025-10-29 | 15.67 | $15.85 | 460717 |
| 2025-10-28 | 15.64 | $15.73 | 335800 |
| 2025-10-27 | 15.64 | $15.93 | 440128 |
| 2025-10-24 | 15.59 | $15.89 | 305400 |
| 2025-10-23 | 15.53 | $16.09 | 696700 |
| 2025-10-22 | 15.40 | $15.65 | 711409 |
| 2025-10-21 | 15.39 | $15.59 | 750631 |
| 2025-10-20 | 15.39 | $15.51 | 431809 |
| 2025-10-17 | 15.43 | $15.34 | 416526 |
| 2025-10-16 | 15.54 | $15.32 | 688800 |
| 2025-10-15 | 15.68 | $15.57 | 418600 |
| 2025-10-14 | 15.78 | $15.50 | 531100 |
| 2025-10-13 | 15.92 | $15.64 | 492927 |
| 2025-10-10 | 16.06 | $15.33 | 521901 |
| 2025-10-09 | 16.32 | $16.07 | 449540 |
| 2025-10-08 | 16.40 | $16.39 | 215032 |
| 2025-10-07 | 16.40 | $16.37 | 206800 |
| 2025-10-06 | 16.41 | $16.37 | 254222 |
| 2025-10-03 | 16.42 | $16.31 | 214000 |
| 2025-10-02 | 16.44 | $16.13 | 139000 |
| 2025-10-01 | 16.53 | $16.49 | 400624 |
| 2025-09-30 | 16.52 | $16.30 | 1.0M |
| 2025-09-29 | 16.57 | $16.44 | 242600 |
| 2025-09-26 | 16.58 | $16.80 | 295127 |
| 2025-09-25 | 16.47 | $16.63 | 184025 |
| 2025-09-24 | 16.40 | $16.65 | 376401 |
| 2025-09-23 | 16.30 | $16.44 | 890413 |
| 2025-09-22 | 16.24 | $16.09 | 155212 |
| 2025-09-19 | 16.28 | $16.02 | 163300 |
| 2025-09-18 | 16.35 | $16.30 | 358200 |
| 2025-09-17 | 16.34 | $16.34 | 472900 |
| 2025-09-16 | 16.32 | $16.39 | 692233 |
| 2025-09-15 | 16.28 | $15.97 | 391400 |
| 2025-09-12 | 16.35 | $16.16 | 226455 |
| 2025-09-11 | 16.38 | $16.30 | 373002 |
| 2025-09-10 | 16.37 | $16.40 | 351100 |
| 2025-09-09 | 16.32 | $15.99 | 435700 |
| 2025-09-08 | 16.39 | $16.01 | 466537 |
| 2025-09-05 | 16.47 | $16.15 | 425900 |
| 2025-09-04 | 16.50 | $16.45 | 236600 |
| 2025-09-03 | 16.45 | $16.21 | 394934 |
| 2025-09-02 | 16.46 | $16.67 | 445026 |
| 2025-08-29 | 16.32 | $16.57 | 229300 |
| 2025-08-28 | 16.18 | $16.55 | 518726 |
| 2025-08-27 | 16.00 | $16.35 | 940000 |
| 2025-08-26 | 15.85 | $16.10 | 313124 |
| 2025-08-25 | 15.75 | $16.21 | 271847 |
| 2025-08-22 | 15.58 | $16.05 | 597126 |
| 2025-08-21 | 15.43 | $15.54 | 431322 |
| 2025-08-20 | 15.41 | $15.49 | 634700 |
| 2025-08-19 | 15.40 | $15.47 | 1.2M |
| 2025-08-18 | 15.39 | $15.50 | 1.1M |
| 2025-08-15 | 15.38 | $15.53 | 595948 |
| 2025-08-14 | 15.35 | $15.57 | 995743 |
| 2025-08-13 | 15.31 | $15.54 | 607400 |
| 2025-08-12 | 15.27 | $15.37 | 464704 |
| 2025-08-11 | 15.27 | $15.15 | 529146 |
| 2025-08-08 | 15.35 | $15.30 | 1.0M |
| 2025-08-07 | 15.41 | $15.19 | 1.0M |
| 2025-08-06 | 15.51 | $15.25 | 699937 |
| 2025-08-05 | 15.61 | $15.44 | 536720 |
| 2025-08-04 | 15.68 | $15.39 | 564200 |
| 2025-08-01 | 15.77 | $15.34 | 540743 |
| 2025-07-31 | 15.91 | $15.77 | 656714 |
| 2025-07-30 | 15.93 | $15.93 | 400400 |
| 2025-07-29 | 15.91 | $16.17 | 521320 |
| 2025-07-28 | 15.80 | $16.15 | 308622 |
| 2025-07-25 | 15.68 | $15.82 | 131942 |
| 2025-07-24 | 15.63 | $15.84 | 856700 |
| 2025-07-23 | 15.56 | $15.73 | 467701 |
| 2025-07-22 | 15.52 | $15.48 | 416000 |
| 2025-07-21 | 15.54 | $15.27 | 539000 |
| 2025-07-18 | 15.64 | $15.53 | 684100 |
| 2025-07-17 | 15.68 | $15.53 | 428339 |
| 2025-07-16 | 15.72 | $15.23 | 423500 |
| 2025-07-15 | 15.86 | $15.47 | 500030 |
| 2025-07-14 | 15.96 | $15.83 | 915800 |
| 2025-07-11 | 15.96 | $16.12 | 418430 |
| 2025-07-10 | 15.86 | $16.01 | 585300 |
| 2025-07-09 | 15.78 | $15.89 | 573100 |
| 2025-07-08 | 15.71 | $16.05 | 1.8M |
| 2025-07-07 | 15.58 | $15.49 | 1.1M |
| 2025-07-03 | 15.59 | $15.75 | 504135 |
| 2025-07-02 | 15.52 | $15.68 | 839408 |
| 2025-07-01 | 15.46 | $15.38 | 2.0M |
| 2025-06-30 | 15.48 | $15.18 | 904314 |
| 2025-06-27 | 15.56 | $15.20 | 787818 |
| 2025-06-26 | 15.65 | $15.33 | 533106 |
| 2025-06-25 | 15.72 | $15.17 | 1.2M |
| 2025-06-24 | 15.85 | $15.34 | 856623 |
| 2025-06-23 | 15.94 | $15.38 | 1.6M |
| 2025-06-20 | 16.04 | $15.92 | 885800 |
| 2025-06-18 | 15.99 | $15.82 | 1.6M |
| 2025-06-17 | 15.95 | $15.97 | 1.8M |
| 2025-06-16 | 15.84 | $16.07 | 1.2M |
| 2025-06-13 | 15.68 | $16.16 | 2.2M |
| 2025-06-12 | 15.44 | $15.73 | 634836 |
| 2025-06-11 | 15.28 | $15.67 | 833800 |
| 2025-06-10 | 15.11 | $15.41 | 723604 |
| 2025-06-09 | 14.98 | $15.11 | 674240 |
| 2025-06-06 | 14.91 | $15.07 | 603700 |
| 2025-06-05 | 14.83 | $14.74 | 1.1M |
| 2025-06-04 | 14.85 | $14.75 | 1.4M |
| 2025-06-03 | 14.86 | $15.02 | 1.2M |
| 2025-06-02 | 14.79 | $14.64 | 967500 |
| 2025-05-30 | 14.83 | $14.48 | 560600 |
| 2025-05-29 | 14.92 | $14.68 | 635400 |
| 2025-05-28 | 14.96 | $14.62 | 597800 |
| 2025-05-27 | 15.04 | $14.78 | 281715 |
| 2025-05-23 | 15.07 | $14.60 | 482500 |
| 2025-05-22 | 15.17 | $14.58 | 274105 |
| 2025-05-21 | 15.29 | $14.71 | 508811 |
| 2025-05-20 | 15.39 | $15.04 | 354600 |
| 2025-05-19 | 15.41 | $15.13 | 489828 |
| 2025-05-16 | 15.39 | $15.38 | 380548 |
| 2025-05-15 | 15.28 | $15.44 | 493638 |
| 2025-05-14 | 15.13 | $15.66 | 430431 |
| 2025-05-13 | 14.87 | $15.74 | 630201 |
| 2025-05-12 | 14.52 | $15.20 | 442006 |
| 2025-05-09 | 14.26 | $14.63 | 272523 |
| 2025-05-08 | 14.13 | $14.46 | 918110 |
| 2025-05-07 | 14.03 | $14.02 | 365746 |
| 2025-05-06 | 14.05 | $14.05 | 391900 |
| 2025-05-05 | 14.06 | $14.11 | 258724 |
| 2025-05-02 | 14.06 | $14.41 | 720466 |
| 2025-05-01 | 13.97 | $14.13 | 540626 |
| 2025-04-30 | 13.95 | $13.91 | 566400 |
| 2025-04-29 | 14.00 | $14.38 | 247627 |
| 2025-04-28 | 13.92 | $14.52 | 228224 |
| 2025-04-25 | 13.79 | $14.41 | 195000 |
| 2025-04-24 | 13.67 | $14.38 | 249600 |
| 2025-04-23 | 13.53 | $14.09 | 533842 |
| 2025-04-22 | 13.48 | $14.17 | 443616 |
| 2025-04-21 | 13.39 | $13.79 | 262900 |
| 2025-04-17 | 13.42 | $14.23 | 602446 |
| 2025-04-16 | 13.32 | $13.82 | 635146 |
| 2025-04-15 | 13.35 | $13.62 | 731412 |
| 2025-04-14 | 13.47 | $13.69 | 612305 |
| 2025-04-11 | 13.60 | $13.61 | 490619 |
| 2025-04-10 | 13.80 | $13.22 | 1.0M |
| 2025-04-09 | 14.19 | $14.36 | 1.7M |
| 2025-04-08 | 14.31 | $12.88 | 2.3M |
| 2025-04-07 | 14.93 | $13.37 | 931200 |
| 2025-04-04 | 15.54 | $13.39 | 783441 |
| 2025-04-03 | 16.29 | $15.02 | 477200 |
| 2025-04-02 | 16.69 | $16.75 | 110523 |
| 2025-04-01 | 16.62 | $16.60 | 494510 |
| 2025-03-31 | 16.58 | $16.52 | 181600 |
| 2025-03-28 | 16.55 | $16.33 | 189742 |
| 2025-03-27 | 16.58 | $16.47 | 147004 |
| 2025-03-26 | 16.57 | $16.83 | 188000 |
| 2025-03-25 | 16.44 | $16.80 | 171600 |
| 2025-03-24 | 16.29 | $16.74 | 141628 |
| 2025-03-21 | 16.12 | $16.41 | 185141 |
| 2025-03-20 | 16.02 | $16.58 | 142100 |
| 2025-03-19 | 15.85 | $16.59 | 589400 |
| 2025-03-18 | 15.64 | $16.25 | 208800 |
| 2025-03-17 | 15.50 | $16.24 | 252747 |
| 2025-03-14 | 15.33 | $15.92 | 545900 |
| 2025-03-13 | 15.24 | $15.41 | 735910 |
| 2025-03-12 | 15.29 | $15.67 | 566600 |
| 2025-03-11 | 15.28 | $15.50 | 582315 |
| 2025-03-10 | 15.34 | $15.42 | 556300 |
| 2025-03-07 | 15.44 | $15.51 | 544902 |
| 2025-03-06 | 15.54 | $15.25 | 565307 |
| 2025-03-05 | 15.76 | $15.30 | 1.0M |
| 2025-03-04 | 16.01 | $15.52 | 990101 |
| 2025-03-03 | 16.26 | $15.67 | 865718 |
| 2025-02-28 | 16.52 | $16.48 | 298900 |
| 2025-02-27 | 16.58 | $16.29 | 298542 |
| 2025-02-26 | 16.71 | $16.37 | 544043 |
| 2025-02-25 | 16.86 | $16.41 | 1.5M |
| 2025-02-24 | 17.03 | $16.84 | 120326 |
| 2025-02-21 | 17.09 | $16.87 | 177200 |
| 2025-02-20 | 17.16 | $17.44 | 264300 |
| 2025-02-19 | 17.07 | $17.37 | 212700 |
| 2025-02-18 | 16.97 | $17.23 | 166801 |
| 2025-02-14 | 16.90 | $16.99 | 226702 |
| 2025-02-13 | 16.90 | $16.87 | 219112 |
| 2025-02-12 | 16.93 | $16.74 | 333312 |
| 2025-02-11 | 17.01 | $17.29 | 240504 |
| 2025-02-10 | 16.93 | $17.15 | 246200 |
| 2025-02-07 | 16.88 | $16.66 | 269923 |
| 2025-02-06 | 16.98 | $16.68 | 369600 |
| 2025-02-05 | 17.10 | $17.09 | 351100 |
| 2025-02-04 | 17.11 | $17.05 | 493000 |
| 2025-02-03 | 17.13 | $16.71 | 498700 |
| 2025-01-31 | 17.27 | $16.70 | 451200 |
| 2025-01-30 | 17.44 | $17.08 | 366933 |
| 2025-01-29 | 17.52 | $17.06 | 310014 |
| 2025-01-28 | 17.63 | $17.01 | 363600 |
| 2025-01-27 | 17.76 | $17.09 | 398500 |
| 2025-01-24 | 17.90 | $17.43 | 309900 |
| 2025-01-23 | 17.96 | $17.68 | 311400 |
| 2025-01-22 | 17.94 | $17.62 | 356648 |
| 2025-01-21 | 17.92 | $17.89 | 385113 |
| 2025-01-17 | 17.81 | $18.07 | 408916 |
| 2025-01-16 | 17.62 | $18.00 | 486300 |
| 2025-01-15 | 17.39 | $17.89 | 331100 |
| 2025-01-14 | 17.15 | $17.61 | 370823 |
| 2025-01-13 | 16.93 | $17.42 | 463400 |
| 2025-01-10 | 16.73 | $17.09 | 490000 |
| 2025-01-08 | 16.58 | $16.96 | 571500 |
| 2025-01-07 | 16.44 | $16.97 | 384300 |
| 2025-01-06 | 16.28 | $16.80 | 367600 |
| 2025-01-03 | 16.12 | $16.81 | 258200 |
| 2025-01-02 | 15.94 | $16.67 | 540400 |
| 2024-12-31 | 15.77 | $16.34 | 628446 |
| 2024-12-30 | 15.66 | $16.16 | 364000 |
| 2024-12-27 | 15.60 | $15.94 | 378422 |
| 2024-12-26 | 15.61 | $15.93 | 257300 |
| 2024-12-24 | 15.62 | $15.99 | 159400 |
| 2024-12-23 | 15.63 | $15.81 | 388100 |
| 2024-12-20 | 15.71 | $15.59 | 661300 |
| 2024-12-19 | 15.88 | $15.41 | 621700 |
| 2024-12-18 | 16.16 | $15.56 | 605952 |
| 2024-12-17 | 16.45 | $16.07 | 381225 |
| 2024-12-16 | 16.65 | $16.23 | 290534 |
| 2024-12-13 | 16.85 | $16.64 | 303607 |
| 2024-12-12 | 16.97 | $16.83 | 303900 |
| 2024-12-11 | 17.05 | $16.93 | 618117 |
| 2024-12-10 | 17.12 | $16.77 | 373139 |
| 2024-12-09 | 17.26 | $16.88 | 323400 |
| 2024-12-06 | 17.39 | $16.77 | 226633 |
| 2024-12-05 | 17.59 | $17.15 | 167200 |
| 2024-12-04 | 17.71 | $17.14 | 330803 |
| 2024-12-03 | 17.85 | $17.55 | 204619 |
| 2024-12-02 | 17.89 | $17.52 | 215139 |
| 2024-11-29 | 17.95 | $17.74 | 74700 |
| 2024-11-27 | 17.94 | $17.65 | 193000 |
| 2024-11-26 | 17.95 | $17.66 | 242146 |
| 2024-11-25 | 17.95 | $17.71 | 297400 |
| 2024-11-22 | 17.93 | $18.08 | 155821 |
| 2024-11-21 | 17.79 | $17.95 | 206120 |
| 2024-11-20 | 17.64 | $17.73 | 260715 |
| 2024-11-19 | 17.53 | $17.49 | 266416 |
| 2024-11-18 | 17.46 | $17.60 | 280638 |
| 2024-11-15 | 17.34 | $17.29 | 227943 |
| 2024-11-14 | 17.29 | $17.44 | 335800 |
| 2024-11-13 | 17.17 | $17.30 | 378741 |
| 2024-11-12 | 17.07 | $17.26 | 701900 |
| 2024-11-11 | 16.96 | $17.40 | 372200 |
| 2024-11-08 | 16.77 | $17.18 | 619400 |
| 2024-11-07 | 16.62 | $17.11 | 1.0M |
| 2024-11-06 | 16.44 | $17.27 | 686200 |
| 2024-11-05 | 16.18 | $16.44 | 234731 |
| 2024-11-04 | 16.13 | $16.29 | 271746 |
| 2024-11-01 | 16.12 | $15.99 | 344347 |
| 2024-10-31 | 16.21 | $16.15 | 612907 |
| 2024-10-30 | 16.26 | $16.21 | 362612 |
| 2024-10-29 | 16.31 | $16.05 | 562618 |
| 2024-10-28 | 16.42 | $16.23 | 471833 |
| 2024-10-25 | 16.51 | $16.47 | 637909 |
| 2024-10-24 | 16.53 | $16.44 | 551716 |
| 2024-10-23 | 16.58 | $16.32 | 632000 |
| 2024-10-22 | 16.67 | $16.47 | 686638 |
| 2024-10-21 | 16.73 | $16.45 | 854134 |
| 2024-10-18 | 16.82 | $16.54 | 373828 |
| 2024-10-17 | 16.89 | $16.64 | 609000 |
| 2024-10-16 | 16.95 | $16.55 | 539400 |
| 2024-10-15 | 17.04 | $16.44 | 1.3M |
| 2024-10-14 | 17.19 | $17.07 | 948800 |
| 2024-10-11 | 17.17 | $17.24 | 595847 |
| 2024-10-10 | 17.09 | $17.10 | 461200 |
| 2024-10-09 | 17.03 | $16.94 | 786700 |
| 2024-10-08 | 17.00 | $16.89 | 656213 |
| 2024-10-07 | 16.98 | $17.38 | 579944 |
| 2024-10-04 | 16.80 | $17.33 | 612600 |
| 2024-10-03 | 16.60 | $17.14 | 709400 |
| 2024-10-02 | 16.41 | $16.70 | 711317 |
| 2024-10-01 | 16.32 | $16.53 | 1.3M |
| 2024-09-30 | 16.26 | $16.22 | 686800 |
| 2024-09-27 | 16.30 | $16.21 | 787300 |
| 2024-09-26 | 16.34 | $15.87 | 985900 |
| 2024-09-25 | 16.51 | $16.43 | 914618 |
| 2024-09-24 | 16.53 | $16.79 | 1.3M |
| 2024-09-23 | 16.45 | $16.89 | 1.5M |
| 2024-09-20 | 16.32 | $16.72 | 1.5M |
| 2024-09-19 | 16.22 | $16.73 | 1.6M |
| 2024-09-18 | 16.10 | $16.51 | 1.7M |
| 2024-09-17 | 16.03 | $16.51 | 1.6M |
| 2024-09-16 | 15.95 | $16.24 | 1.2M |
| 2024-09-13 | 15.94 | $16.07 | 1.5M |
| 2024-09-12 | 15.99 | $15.97 | 1.5M |
| 2024-09-11 | 16.09 | $15.88 | 1.7M |
| 2024-09-10 | 16.25 | $15.88 | 1.6M |
| 2024-09-09 | 16.45 | $16.11 | 1.3M |
| 2024-09-06 | 16.63 | $16.17 | 2.0M |
| 2024-09-05 | 16.83 | $16.44 | 1.5M |
| 2024-09-04 | 16.99 | $16.55 | 1.1M |
| 2024-09-03 | 17.15 | $16.81 | 1.5M |
| 2024-08-30 | 17.27 | $17.40 | 1.1M |
| 2024-08-29 | 17.23 | $17.41 | 1.3M |
| 2024-08-28 | 17.18 | $17.19 | 1.7M |
| 2024-08-27 | 17.19 | $17.29 | 1.0M |
| 2024-08-26 | 17.18 | $17.49 | 1.3M |
| 2024-08-23 | 17.10 | $17.38 | 4.5M |
| 2024-08-22 | 17.03 | $17.07 | 1.5M |
| 2024-08-21 | 17.06 | $17.11 | 2.4M |
| 2024-08-20 | 17.08 | $17.07 | 3.0M |
| 2024-08-19 | 17.13 | $17.52 | 1.5M |
| 2024-08-16 | 17.04 | $17.39 | 1.2M |
| 2024-08-15 | 16.98 | $17.45 | 1.8M |
| 2024-08-14 | 16.89 | $17.14 | 4.4M |
| 2024-08-13 | 16.89 | $17.09 | 2.5M |
| 2024-08-12 | 16.92 | $17.27 | 1.6M |
| 2024-08-09 | 16.89 | $17.09 | 1.7M |
| 2024-08-08 | 16.93 | $17.13 | 1.9M |
| 2024-08-07 | 16.96 | $16.70 | 3.0M |
| 2024-08-06 | 17.15 | $16.66 | 2.9M |
| 2024-08-05 | 17.40 | $16.46 | 3.5M |
| 2024-08-02 | 17.77 | $16.93 | 3.8M |
| 2024-08-01 | 18.08 | $17.78 | 2.3M |
| 2024-07-31 | 18.18 | $18.31 | 3.0M |
| 2024-07-30 | 18.14 | $18.17 | 1.4M |
| 2024-07-29 | 18.14 | $17.96 | 1.0M |
| 2024-07-26 | 18.20 | $18.16 | 753535 |
| 2024-07-25 | 18.22 | $18.06 | 608544 |
| 2024-07-24 | 18.26 | $17.90 | 535000 |
| 2024-07-23 | 18.37 | $18.08 | 922029 |
| 2024-07-22 | 18.45 | $18.39 | 1.7M |
| 2024-07-19 | 18.44 | $18.47 | 837700 |
| 2024-07-18 | 18.40 | $18.56 | 2.8M |
| 2024-07-17 | 18.33 | $18.61 | 1.5M |
| 2024-07-16 | 18.22 | $18.57 | 2.0M |
| 2024-07-15 | 18.10 | $18.53 | 2.3M |
| 2024-07-12 | 17.97 | $18.19 | 1.8M |
| 2024-07-11 | 17.92 | $18.13 | 2.3M |
| 2024-07-10 | 17.89 | $17.85 | 1.9M |
| 2024-07-09 | 17.93 | $17.72 | 1.6M |
| 2024-07-08 | 18.02 | $17.87 | 1.4M |
| 2024-07-05 | 18.09 | $17.92 | 1.5M |
| 2024-07-03 | 18.17 | $18.32 | 950548 |
| 2024-07-02 | 18.13 | $18.17 | 1.3M |
| 2024-07-01 | 18.13 | $18.16 | 2.7M |
| 2024-06-28 | 18.14 | $18.20 | 1.8M |
| 2024-06-27 | 18.14 | $18.17 | 1.8M |
| 2024-06-26 | 18.15 | $18.23 | 2.6M |
| 2024-06-25 | 18.14 | $18.44 | 1.7M |
| 2024-06-24 | 18.07 | $18.44 | 2.4M |
| 2024-06-21 | 17.99 | $17.99 | 3.2M |
| 2024-06-20 | 18.03 | $18.12 | 3.9M |
| 2024-06-18 | 18.05 | $17.96 | 1.8M |
| 2024-06-17 | 18.12 | $17.93 | 2.2M |
| 2024-06-14 | 18.21 | $17.93 | 1.5M |
| 2024-06-13 | 18.34 | $18.21 | 1.7M |
| 2024-06-12 | 18.40 | $18.44 | 1.7M |
| 2024-06-11 | 18.40 | $18.61 | 1.7M |
| 2024-06-10 | 18.35 | $18.55 | 1.5M |
| 2024-06-07 | 18.31 | $18.24 | 1.8M |
| 2024-06-06 | 18.36 | $18.34 | 1.7M |
| 2024-06-05 | 18.39 | $18.27 | 1.7M |
| 2024-06-04 | 18.45 | $18.20 | 3.2M |
| 2024-06-03 | 18.55 | $18.44 | 2.8M |
| 2024-05-31 | 18.59 | $18.89 | 4.1M |
| 2024-05-30 | 18.51 | $18.54 | 1.4M |
| 2024-05-29 | 18.51 | $18.43 | 1.8M |
| 2024-05-28 | 18.55 | $18.71 | 1.4M |
| 2024-05-24 | 18.51 | $18.46 | 1.4M |
| 2024-05-23 | 18.55 | $18.33 | 2.1M |
| 2024-05-22 | 18.63 | $18.56 | 2.1M |
| 2024-05-21 | 18.65 | $18.76 | 1.3M |
| 2024-05-20 | 18.62 | $18.86 | 1.7M |
| 2024-05-17 | 18.56 | $18.86 | 1.6M |
| 2024-05-16 | 18.47 | $18.61 | 1.7M |
| 2024-05-15 | 18.45 | $18.65 | 2.3M |
| 2024-05-14 | 18.41 | $18.61 | 1.3M |
| 2024-05-13 | 18.38 | $18.45 | 2.4M |
| 2024-05-10 | 18.40 | $18.42 | 1.3M |
| 2024-05-09 | 18.43 | $18.70 | 1.9M |
| 2024-05-08 | 18.37 | $18.51 | 2.2M |
| 2024-05-07 | 18.37 | $18.56 | 2.5M |
| 2024-05-06 | 18.36 | $18.56 | 3.4M |
| 2024-05-03 | 18.34 | $18.32 | 2.4M |
| 2024-05-02 | 18.40 | $18.15 | 2.5M |
| 2024-05-01 | 18.53 | $18.01 | 3.2M |
| 2024-04-30 | 18.73 | $18.38 | 2.0M |
| 2024-04-29 | 18.85 | $19.03 | 2.6M |
| 2024-04-26 | 18.80 | $18.91 | 2.3M |
| 2024-04-25 | 18.77 | $18.97 | 3.7M |
| 2024-04-24 | 18.72 | $18.82 | 3.2M |
| 2024-04-23 | 18.70 | $18.76 | 3.3M |
| 2024-04-22 | 18.69 | $18.62 | 3.1M |
| 2024-04-19 | 18.73 | $18.48 | 3.3M |
| 2024-04-18 | 18.82 | $18.31 | 3.9M |
| 2024-04-17 | 18.98 | $18.39 | 3.7M |
| 2024-04-16 | 19.15 | $18.49 | 3.5M |
| 2024-04-15 | 19.32 | $18.69 | 3.0M |
| 2024-04-12 | 19.46 | $18.98 | 3.7M |
| 2024-04-11 | 19.52 | $19.23 | 3.1M |
| 2024-04-10 | 19.51 | $19.33 | 2.9M |
| 2024-04-09 | 19.47 | $19.30 | 4.2M |
| 2024-04-08 | 19.41 | $19.31 | 2.7M |
| 2024-04-05 | 19.32 | $19.35 | 2.2M |
| 2024-04-04 | 19.19 | $19.21 | 2.6M |
| 2024-04-03 | 19.07 | $19.25 | 2.6M |
| 2024-04-02 | 18.91 | $19.01 | 3.0M |
| 2024-04-01 | 18.77 | $18.86 | 2.7M |
| 2024-03-28 | 18.64 | $18.73 | 1.5M |
| 2024-03-27 | 18.52 | $18.50 | 1.5M |
| 2024-03-26 | 18.44 | $18.21 | 1.2M |
| 2024-03-25 | 18.43 | $18.37 | 1.3M |
| 2024-03-22 | 18.35 | $18.24 | 1.1M |
| 2024-03-21 | 18.29 | $18.30 | 1.6M |
| 2024-03-20 | 18.20 | $18.27 | 1.7M |
| 2024-03-19 | 18.08 | $18.14 | 1.7M |
| 2024-03-18 | 17.97 | $17.90 | 3.7M |
| 2024-03-15 | 17.91 | $17.89 | 2.5M |
| 2024-03-14 | 17.83 | $17.85 | 2.7M |
| 2024-03-13 | 17.74 | $17.83 | 2.0M |
| 2024-03-12 | 17.64 | $17.56 | 2.3M |
| 2024-03-11 | 17.58 | $17.57 | 2.5M |
| 2024-03-08 | 17.51 | $17.48 | 2.5M |
| 2024-03-07 | 17.45 | $17.46 | 2.3M |
| 2024-03-06 | 17.37 | $17.33 | 2.8M |
| 2024-03-05 | 17.31 | $17.32 | 2.0M |
| 2024-03-04 | 17.24 | $17.20 | 2.8M |
| 2024-03-01 | 17.18 | $17.28 | 2.3M |
| 2024-02-29 | 17.09 | $17.08 | 2.1M |
| 2024-02-28 | 17.03 | $16.90 | 2.3M |
| 2024-02-27 | 17.00 | $16.99 | 2.0M |
| 2024-02-26 | 16.95 | $16.99 | 2.2M |
| 2024-02-23 | 16.87 | $16.92 | 1.5M |
| 2024-02-22 | 16.80 | $17.03 | 2.1M |
| 2024-02-21 | 16.67 | $17.06 | 1.9M |
| 2024-02-20 | 16.51 | $16.56 | 2.1M |
| 2024-02-16 | 16.46 | $16.75 | 1.3M |
| 2024-02-15 | 16.35 | $16.72 | 1.7M |
| 2024-02-14 | 16.21 | $16.21 | 1.8M |
| 2024-02-13 | 16.21 | $16.17 | 1.6M |
| 2024-02-12 | 16.22 | $16.40 | 1.1M |
| 2024-02-09 | 16.17 | $16.17 | 1.1M |
| 2024-02-08 | 16.17 | $16.27 | 984226 |
| 2024-02-07 | 16.14 | $16.13 | 1.3M |
| 2024-02-06 | 16.15 | $16.10 | 1.4M |
| 2024-02-05 | 16.18 | $16.02 | 1.3M |
| 2024-02-02 | 16.24 | $16.16 | 2.3M |
| 2024-02-01 | 16.26 | $16.28 | 1.9M |
| 2024-01-31 | 16.26 | $16.28 | 1.5M |
| 2024-01-30 | 16.25 | $16.62 | 968810 |
| 2024-01-29 | 16.14 | $16.46 | 1.2M |
| 2024-01-26 | 16.05 | $16.46 | 1.2M |
| 2024-01-25 | 15.95 | $16.35 | 831331 |
| 2024-01-24 | 15.86 | $16.13 | 1.2M |
| 2024-01-23 | 15.83 | $15.93 | 1.7M |
| 2024-01-22 | 15.86 | $15.87 | 1.1M |
| 2024-01-19 | 15.92 | $15.79 | 997932 |
| 2024-01-18 | 16.02 | $15.73 | 1.3M |
| 2024-01-17 | 16.17 | $15.79 | 1.0M |
| 2024-01-16 | 16.33 | $15.98 | 1.0M |
| 2024-01-12 | 16.47 | $16.47 | 926531 |
| 2024-01-11 | 16.48 | $16.22 | 1.4M |
| 2024-01-10 | 16.58 | $16.22 | 878647 |
| 2024-01-09 | 16.70 | $16.44 | 2.0M |
| 2024-01-08 | 16.78 | $16.60 | 1.3M |
| 2024-01-05 | 16.83 | $16.74 | 2.2M |
| 2024-01-04 | 16.84 | $16.62 | 787628 |
| 2024-01-03 | 16.89 | $16.94 | 1.2M |
| 2024-01-02 | 16.85 | $16.78 | 2.9M |
| 2023-12-29 | 16.85 | $16.69 | 1.2M |
| 2023-12-28 | 16.88 | $16.78 | 1.1M |
| 2023-12-27 | 16.88 | $16.97 | 1.2M |
| 2023-12-26 | 16.82 | $17.06 | 1.6M |
| 2023-12-22 | 16.72 | $16.87 | 1.0M |
| 2023-12-21 | 16.66 | $16.94 | 875335 |
| 2023-12-20 | 16.56 | $16.73 | 1.2M |
| 2023-12-19 | 16.51 | $16.97 | 1.9M |
| 2023-12-18 | 16.37 | $16.79 | 1.8M |
| 2023-12-15 | 16.26 | $16.62 | 1.8M |
| 2023-12-14 | 16.19 | $16.70 | 2.0M |
| 2023-12-13 | 16.07 | $16.20 | 2.1M |
| 2023-12-12 | 16.10 | $15.91 | 2.4M |
| 2023-12-11 | 16.23 | $16.19 | 1.4M |
| 2023-12-08 | 16.30 | $16.20 | 3.7M |
| 2023-12-07 | 16.39 | $16.05 | 3.5M |
| 2023-12-06 | 16.55 | $16.14 | 3.9M |
| 2023-12-05 | 16.72 | $16.53 | 2.0M |
| 2023-12-04 | 16.80 | $16.84 | 3.2M |
| 2023-12-01 | 16.81 | $17.02 | 2.0M |
| 2023-11-30 | 16.76 | $16.88 | 4.2M |
| 2023-11-29 | 16.75 | $16.75 | 2.9M |
| 2023-11-28 | 16.78 | $16.82 | 2.2M |
| 2023-11-27 | 16.80 | $16.88 | 2.1M |
| 2023-11-24 | 16.81 | $17.02 | 1.9M |
| 2023-11-22 | 16.78 | $16.92 | 2.3M |
| 2023-11-21 | 16.77 | $16.89 | 2.3M |
| 2023-11-20 | 16.77 | $16.98 | 3.1M |
| 2023-11-17 | 16.75 | $16.94 | 1.9M |
| 2023-11-16 | 16.75 | $16.68 | 2.4M |
| 2023-11-15 | 16.83 | $17.11 | 2.8M |
| 2023-11-14 | 16.79 | $17.02 | 1.3M |
| 2023-11-13 | 16.77 | $16.78 | 1.1M |
| 2023-11-10 | 16.84 | $16.62 | 2.2M |
| 2023-11-09 | 16.97 | $16.56 | 4.0M |
| 2023-11-08 | 17.16 | $16.66 | 1.8M |
| 2023-11-07 | 17.35 | $16.90 | 3.4M |
| 2023-11-06 | 17.51 | $17.36 | 1.9M |
| 2023-11-03 | 17.57 | $17.77 | 1.3M |
| 2023-11-02 | 17.50 | $17.86 | 2.5M |
| 2023-11-01 | 17.40 | $17.36 | 1.9M |
| 2023-10-31 | 17.42 | $17.33 | 787500 |
| 2023-10-30 | 17.47 | $17.12 | 1.1M |
| 2023-10-27 | 17.59 | $17.19 | 1.0M |
| 2023-10-26 | 17.72 | $17.46 | 843800 |
| 2023-10-25 | 17.78 | $17.45 | 2.4M |
| 2023-10-24 | 17.87 | $17.53 | 1.5M |
| 2023-10-23 | 17.94 | $17.65 | 1.1M |
| 2023-10-20 | 17.99 | $17.85 | 2.0M |
| 2023-10-19 | 17.98 | $18.17 | 1.0M |
| 2023-10-18 | 17.86 | $18.25 | 2.5M |
| 2023-10-17 | 17.69 | $18.24 | 1.4M |
| 2023-10-16 | 17.49 | $17.99 | 1.9M |
| 2023-10-13 | 17.32 | $17.84 | 710700 |
| 2023-10-12 | 17.15 | $17.53 | 820018 |
| 2023-10-11 | 17.06 | $17.51 | 2.4M |
| 2023-10-10 | 16.95 | $17.49 | 2.0M |
| 2023-10-09 | 16.82 | $17.45 | 1.4M |
| 2023-10-06 | 16.68 | $16.82 | 2.3M |
| 2023-10-05 | 16.72 | $16.45 | 1.5M |
| 2023-10-04 | 16.89 | $16.37 | 2.0M |
| 2023-10-03 | 17.13 | $16.87 | 2.1M |
| 2023-10-02 | 17.26 | $16.94 | 2.0M |
| 2023-09-29 | 17.40 | $17.42 | 2.5M |
| 2023-09-28 | 17.42 | $17.75 | 748146 |
| 2023-09-27 | 17.34 | $17.62 | 1.5M |
| 2023-09-26 | 17.28 | $17.16 | 3.5M |
| 2023-09-25 | 17.37 | $17.30 | 1.1M |
| 2023-09-22 | 17.42 | $17.06 | 1.2M |
| 2023-09-21 | 17.57 | $17.13 | 560900 |
| 2023-09-20 | 17.73 | $17.39 | 1.6M |
| 2023-09-19 | 17.83 | $17.61 | 8.4M |
| 2023-09-18 | 17.89 | $17.78 | 1.4M |
| 2023-09-15 | 17.91 | $17.75 | 1.5M |
| 2023-09-14 | 17.94 | $18.06 | 2.0M |
| 2023-09-13 | 17.87 | $17.88 | 2.2M |
| 2023-09-12 | 17.84 | $18.06 | 1.0M |
| 2023-09-11 | 17.74 | $17.64 | 2.7M |
| 2023-09-08 | 17.75 | $17.88 | 1.0M |
| 2023-09-07 | 17.69 | $17.68 | 1.5M |
| 2023-09-06 | 17.67 | $17.73 | 3.3M |
| 2023-09-05 | 17.64 | $17.81 | 2.4M |
| 2023-09-01 | 17.56 | $17.87 | 2.0M |
| 2023-08-31 | 17.45 | $17.54 | 915927 |
| 2023-08-30 | 17.41 | $17.50 | 990035 |
| 2023-08-29 | 17.38 | $17.44 | 1.4M |
| 2023-08-28 | 17.37 | $17.34 | 2.3M |
| 2023-08-25 | 17.37 | $17.23 | 1.1M |
| 2023-08-24 | 17.41 | $17.09 | 1.1M |
| 2023-08-23 | 17.50 | $17.18 | 2.3M |
| 2023-08-22 | 17.58 | $17.34 | 2.1M |
| 2023-08-21 | 17.63 | $17.51 | 1.6M |
| 2023-08-18 | 17.62 | $17.47 | 1.4M |
| 2023-08-17 | 17.62 | $17.38 | 1.3M |
| 2023-08-16 | 17.65 | $17.20 | 2.3M |
| 2023-08-15 | 17.73 | $17.28 | 1.5M |
| 2023-08-14 | 17.79 | $17.61 | 1.2M |
| 2023-08-11 | 17.76 | $17.73 | 1.2M |
| 2023-08-10 | 17.68 | $17.53 | 2.0M |
| 2023-08-09 | 17.63 | $17.69 | 1.9M |
| 2023-08-08 | 17.51 | $17.46 | 1.6M |
| 2023-08-07 | 17.44 | $17.36 | 1.5M |
| 2023-08-04 | 17.37 | $17.28 | 1.2M |
| 2023-08-03 | 17.30 | $17.23 | 1.3M |
| 2023-08-02 | 17.23 | $16.93 | 1.2M |
| 2023-08-01 | 17.23 | $17.22 | 925826 |
| 2023-07-31 | 17.13 | $17.26 | 951600 |
| 2023-07-28 | 16.98 | $17.03 | 1.2M |
| 2023-07-27 | 16.87 | $16.77 | 1.2M |
| 2023-07-26 | 16.81 | $16.88 | 1.3M |
| 2023-07-25 | 16.70 | $16.79 | 1.1M |
| 2023-07-24 | 16.58 | $16.74 | 1.0M |
| 2023-07-21 | 16.45 | $16.52 | 1.1M |
| 2023-07-20 | 16.35 | $16.46 | 1.8M |
| 2023-07-19 | 16.24 | $16.29 | 990640 |
| 2023-07-18 | 16.16 | $16.22 | 1.9M |
| 2023-07-17 | 16.08 | $15.88 | 1.3M |
| 2023-07-14 | 16.08 | $15.82 | 2.3M |
| 2023-07-13 | 16.10 | $16.29 | 2.8M |
| 2023-07-12 | 15.97 | $16.26 | 1.6M |
| 2023-07-11 | 15.81 | $16.17 | 1.2M |
| 2023-07-10 | 15.65 | $15.77 | 1.9M |
| 2023-07-07 | 15.58 | $15.66 | 1.7M |
| 2023-07-06 | 15.52 | $15.29 | 3.0M |
| 2023-07-05 | 15.56 | $15.60 | 1.5M |
| 2023-07-03 | 15.51 | $15.67 | 1.5M |
| 2023-06-30 | 15.42 | $15.64 | 580305 |
| 2023-06-29 | 15.33 | $15.53 | 1.7M |
| 2023-06-28 | 15.24 | $15.25 | 1.4M |
| 2023-06-27 | 15.23 | $15.13 | 502300 |
| 2023-06-26 | 15.25 | $15.13 | 2.5M |
| 2023-06-23 | 15.27 | $14.91 | 1.3M |
| 2023-06-22 | 15.37 | $15.06 | 1.2M |
| 2023-06-21 | 15.44 | $15.31 | 1.3M |
| 2023-06-20 | 15.45 | $15.19 | 1.3M |
| 2023-06-16 | 15.48 | $15.56 | 555006 |
| 2023-06-15 | 15.41 | $15.46 | 794212 |
| 2023-06-14 | 15.35 | $15.17 | 1.7M |
| 2023-06-13 | 15.37 | $15.38 | 3.0M |
| 2023-06-12 | 15.33 | $15.26 | 1.2M |
| 2023-06-09 | 15.30 | $15.40 | 2.0M |
| 2023-06-08 | 15.23 | $15.53 | 499400 |
| 2023-06-07 | 15.10 | $15.61 | 2.5M |
| 2023-06-06 | 14.91 | $15.12 | 2.0M |
| 2023-06-05 | 14.84 | $14.94 | 2.9M |
| 2023-06-02 | 14.81 | $15.08 | 1.4M |
| 2023-06-01 | 14.73 | $14.58 | 1.5M |
| 2023-05-31 | 14.79 | $14.42 | 679233 |
| 2023-05-30 | 14.91 | $14.66 | 1.9M |
| 2023-05-26 | 14.99 | $14.89 | 662431 |
| 2023-05-25 | 15.01 | $15.00 | 626400 |
| 2023-05-24 | 15.01 | $15.29 | 601317 |
| 2023-05-23 | 14.91 | $15.26 | 593400 |
| 2023-05-22 | 14.80 | $15.21 | 1.4M |
| 2023-05-19 | 14.68 | $15.07 | 1.3M |
| 2023-05-18 | 14.58 | $15.02 | 2.6M |
| 2023-05-17 | 14.48 | $14.70 | 1.9M |
| 2023-05-16 | 14.47 | $14.47 | 1.4M |
| 2023-05-15 | 14.53 | $14.85 | 469945 |
| 2023-05-12 | 14.49 | $14.64 | 1.3M |
| 2023-05-11 | 14.51 | $14.48 | 810741 |
| 2023-05-10 | 14.59 | $14.63 | 1.8M |
| 2023-05-09 | 14.65 | $14.72 | 1.1M |
| 2023-05-08 | 14.70 | $14.75 | 1.2M |
| 2023-05-05 | 14.75 | $14.74 | 1.6M |
| 2023-05-04 | 14.83 | $14.30 | 1.5M |
| 2023-05-03 | 15.06 | $14.47 | 1.3M |
| 2023-05-02 | 15.30 | $14.76 | 1.2M |
| 2023-05-01 | 15.49 | $15.44 | 603218 |
| 2023-04-28 | 15.52 | $15.55 | 923304 |
| 2023-04-27 | 15.52 | $15.19 | 1.3M |
| 2023-04-26 | 15.63 | $15.10 | 1.9M |
| 2023-04-25 | 15.79 | $15.35 | 443300 |
| 2023-04-24 | 15.92 | $15.78 | 1.1M |
| 2023-04-21 | 15.93 | $15.54 | 566900 |
| 2023-04-20 | 16.01 | $15.66 | 412700 |
| 2023-04-19 | 16.08 | $15.82 | 609006 |
| 2023-04-18 | 16.10 | $15.93 | 572209 |
| 2023-04-17 | 16.10 | $15.94 | 1.6M |
| 2023-04-14 | 16.08 | $16.14 | 591400 |
| 2023-04-13 | 16.00 | $16.10 | 685300 |
| 2023-04-12 | 15.91 | $16.01 | 1.1M |
| 2023-04-11 | 15.82 | $16.13 | 961818 |
| 2023-04-10 | 15.67 | $15.96 | 1.3M |
| 2023-04-06 | 15.55 | $15.67 | 1.2M |
| 2023-04-05 | 15.49 | $15.90 | 830500 |
| 2023-04-04 | 15.34 | $15.72 | 1.1M |
| 2023-04-03 | 15.22 | $16.09 | 2.2M |
| 2023-03-31 | 14.96 | $15.52 | 939546 |
| 2023-03-30 | 14.83 | $15.31 | 2.1M |
| 2023-03-29 | 14.74 | $15.29 | 729600 |
| 2023-03-28 | 14.65 | $15.12 | 951200 |
| 2023-03-27 | 14.59 | $14.91 | 1.3M |
| 2023-03-24 | 14.60 | $14.63 | 1.0M |
| 2023-03-23 | 14.71 | $14.75 | 1.5M |
| 2023-03-22 | 14.82 | $14.97 | 1.9M |
| 2023-03-21 | 14.89 | $15.37 | 800817 |
| 2023-03-20 | 14.85 | $14.89 | 1.7M |
| 2023-03-17 | 14.98 | $14.58 | 1.3M |
| 2023-03-16 | 15.23 | $14.93 | 1.7M |
| 2023-03-15 | 15.44 | $14.60 | 3.5M |
| 2023-03-14 | 15.80 | $15.47 | 2.2M |
| 2023-03-13 | 15.97 | $15.37 | 1.9M |
| 2023-03-10 | 16.22 | $15.74 | 1.4M |
| 2023-03-09 | 16.41 | $16.07 | 1.3M |
| 2023-03-08 | 16.54 | $16.38 | 2.6M |
| 2023-03-07 | 16.59 | $16.60 | 2.2M |
| 2023-03-06 | 16.59 | $16.81 | 2.3M |
| 2023-03-03 | 16.53 | $17.07 | 1.3M |
| 2023-03-02 | 16.37 | $16.73 | 401828 |
| 2023-03-01 | 16.29 | $16.57 | 827200 |
| 2023-02-28 | 16.24 | $16.19 | 2.6M |
| 2023-02-27 | 16.31 | $16.51 | 2.8M |
| 2023-02-24 | 16.29 | $16.52 | 3.4M |
| 2023-02-23 | 16.27 | $16.37 | 2.2M |
| 2023-02-22 | 16.30 | $16.03 | 3.8M |
| 2023-02-21 | 16.45 | $15.92 | 2.7M |
| 2023-02-17 | 16.67 | $16.08 | 3.0M |
| 2023-02-16 | 16.89 | $16.75 | 3.3M |
| 2023-02-15 | 16.95 | $16.94 | 2.9M |
| 2023-02-14 | 16.96 | $17.24 | 2.8M |
| 2023-02-13 | 16.88 | $17.15 | 3.3M |
| 2023-02-10 | 16.82 | $17.25 | 88.0M |
| 2023-02-09 | 16.71 | $16.53 | 9.8M |
| 2023-02-08 | 16.80 | $16.70 | 9.8M |
| 2023-02-07 | 16.87 | $16.88 | 2.2M |
| 2023-02-06 | 16.89 | $16.35 | 1.2M |
| 2023-02-03 | 17.09 | $16.62 | 2.5M |
| 2023-02-02 | 17.25 | $16.75 | 1.1M |
| 2023-02-01 | 17.41 | $16.97 | 1.2M |
| 2023-01-31 | 17.52 | $17.34 | 472600 |
| 2023-01-30 | 17.55 | $17.13 | 623400 |
| 2023-01-27 | 17.64 | $17.57 | 1.3M |
| 2023-01-26 | 17.61 | $17.78 | 870602 |
| 2023-01-25 | 17.50 | $17.49 | 631100 |
| 2023-01-24 | 17.47 | $17.55 | 851800 |
| 2023-01-23 | 17.40 | $17.70 | 560303 |
| 2023-01-20 | 17.27 | $17.54 | 729437 |
| 2023-01-19 | 17.16 | $17.32 | 392307 |
| 2023-01-18 | 17.10 | $17.13 | 521028 |
| 2023-01-17 | 17.08 | $17.46 | 818601 |
| 2023-01-13 | 16.96 | $17.46 | 1.2M |
| 2023-01-12 | 16.81 | $17.50 | 874245 |
| 2023-01-11 | 16.63 | $17.06 | 753900 |
| 2023-01-10 | 16.54 | $17.00 | 696636 |
| 2023-01-09 | 16.46 | $16.93 | 702549 |
| 2023-01-06 | 16.39 | $16.74 | 933034 |
| 2023-01-05 | 16.38 | $16.39 | 1.1M |
| 2023-01-04 | 16.48 | $16.32 | 1.6M |
| 2023-01-03 | 16.63 | $16.20 | 1.2M |
| 2022-12-30 | 16.86 | $17.09 | 1.7M |
| 2022-12-29 | 16.86 | $17.01 | 1.9M |
| 2022-12-28 | 16.90 | $16.78 | 1.7M |
| 2022-12-27 | 17.02 | $17.45 | 873300 |
| 2022-12-23 | 16.96 | $17.39 | 641442 |
| 2022-12-22 | 16.92 | $16.99 | 875923 |
| 2022-12-21 | 17.00 | $17.58 | 630100 |
| 2022-12-20 | 16.92 | $17.12 | 2.2M |
| 2022-12-19 | 16.97 | $16.99 | 523615 |
| 2022-12-16 | 17.09 | $17.18 | 986100 |
| 2022-12-15 | 17.17 | $17.51 | 603718 |
| 2022-12-14 | 17.18 | $17.55 | 806128 |
| 2022-12-13 | 17.19 | $17.61 | 742700 |
| 2022-12-12 | 17.19 | $17.26 | 1.4M |
| 2022-12-09 | 17.31 | $16.77 | 1.6M |
| 2022-12-08 | 17.62 | $17.08 | 902421 |
| 2022-12-07 | 17.91 | $17.33 | 1.1M |
| 2022-12-06 | 18.18 | $17.33 | 1.0M |
| 2022-12-05 | 18.52 | $17.87 | 1.5M |
| 2022-12-02 | 18.75 | $18.58 | 1.3M |
| 2022-12-01 | 18.82 | $18.65 | 1.9M |
| 2022-11-30 | 18.88 | $18.87 | 1.6M |
| 2022-11-29 | 18.87 | $18.63 | 636576 |
| 2022-11-28 | 18.95 | $18.42 | 853300 |
| 2022-11-25 | 19.10 | $18.98 | 516100 |
| 2022-11-23 | 19.10 | $18.99 | 553906 |
| 2022-11-22 | 19.09 | $19.12 | 1.3M |
| 2022-11-21 | 19.04 | $18.41 | 1.1M |
| 2022-11-18 | 19.20 | $18.75 | 986400 |
| 2022-11-17 | 19.28 | $18.89 | 696738 |
| 2022-11-16 | 19.32 | $18.93 | 679731 |
| 2022-11-15 | 19.35 | $19.40 | 905000 |
| 2022-11-14 | 19.23 | $19.04 | 1.5M |
| 2022-11-11 | 19.20 | $19.17 | 1.9M |
| 2022-11-10 | 19.10 | $18.78 | 1.0M |
| 2022-11-09 | 19.10 | $18.21 | 1.5M |
| 2022-11-08 | 19.27 | $19.27 | 1.7M |
| 2022-11-07 | 19.13 | $19.35 | 2.0M |
| 2022-11-04 | 18.92 | $18.93 | 1.9M |
| 2022-11-03 | 18.80 | $18.70 | 1.8M |
| 2022-11-02 | 18.71 | $18.33 | 1.0M |
| 2022-11-01 | 18.70 | $18.78 | 806205 |
| 2022-10-31 | 18.55 | $18.67 | 703270 |
| 2022-10-28 | 18.39 | $18.42 | 1.1M |
| 2022-10-27 | 18.26 | $18.44 | 830738 |
| 2022-10-26 | 18.09 | $18.39 | 739129 |
| 2022-10-25 | 17.89 | $18.12 | 734422 |
| 2022-10-24 | 17.73 | $17.92 | 511731 |
| 2022-10-21 | 17.59 | $17.88 | 1.2M |
| 2022-10-20 | 17.43 | $17.55 | 429912 |
| 2022-10-19 | 17.34 | $17.68 | 535900 |
| 2022-10-18 | 17.18 | $17.33 | 666400 |
| 2022-10-17 | 17.09 | $17.10 | 733500 |
| 2022-10-14 | 17.05 | $16.82 | 2.5M |
| 2022-10-13 | 17.09 | $17.66 | 1.1M |
| 2022-10-12 | 16.88 | $17.07 | 808600 |
| 2022-10-11 | 16.80 | $16.95 | 1.1M |
| 2022-10-10 | 16.74 | $17.03 | 632010 |
| 2022-10-07 | 16.65 | $17.33 | 1.2M |
| 2022-10-06 | 16.44 | $17.50 | 1.3M |
| 2022-10-05 | 16.13 | $17.39 | 1.4M |
| 2022-10-04 | 15.79 | $17.20 | 892300 |
| 2022-10-03 | 15.45 | $16.44 | 752300 |
| 2022-09-30 | 15.29 | $15.61 | 1.1M |
| 2022-09-29 | 15.36 | $15.64 | 1.1M |
| 2022-09-28 | 15.45 | $15.70 | 1.3M |
| 2022-09-27 | 15.56 | $14.91 | 2.0M |
| 2022-09-26 | 15.94 | $14.67 | 2.6M |
| 2022-09-23 | 16.50 | $15.15 | 2.0M |
| 2022-09-22 | 17.03 | $16.49 | 691425 |
| 2022-09-21 | 17.26 | $16.77 | 1.3M |
| 2022-09-20 | 17.45 | $17.09 | 1.3M |
| 2022-09-19 | 17.57 | $17.20 | 874700 |
| 2022-09-16 | 17.69 | $17.16 | 733100 |
| 2022-09-15 | 17.85 | $17.69 | 837783 |
| 2022-09-14 | 17.87 | $18.23 | 1.0M |
| 2022-09-13 | 17.72 | $17.54 | 1.0M |
| 2022-09-12 | 17.75 | $17.96 | 772900 |
| 2022-09-09 | 17.65 | $17.66 | 982000 |
| 2022-09-08 | 17.62 | $17.27 | 1.1M |
| 2022-09-07 | 17.70 | $17.12 | 1.5M |
| 2022-09-06 | 17.84 | $17.25 | 987100 |
| 2022-09-02 | 17.97 | $17.48 | 1.2M |
| 2022-09-01 | 18.04 | $17.13 | 1.7M |
| 2022-08-31 | 18.24 | $17.63 | 2.3M |
| 2022-08-30 | 18.30 | $17.55 | 1.8M |
| 2022-08-29 | 18.40 | $18.25 | 1.3M |
| 2022-08-26 | 18.29 | $18.09 | 692800 |
| 2022-08-25 | 18.18 | $18.30 | 1.2M |
| 2022-08-24 | 17.98 | $18.23 | 1.1M |
| 2022-08-23 | 17.75 | $17.89 | 1.3M |
| 2022-08-22 | 17.56 | $17.52 | 903000 |
| 2022-08-19 | 17.43 | $17.42 | 1.5M |
| 2022-08-18 | 17.30 | $17.54 | 1.0M |
| 2022-08-17 | 17.09 | $16.98 | 732300 |
| 2022-08-16 | 17.01 | $16.91 | 1.0M |
| 2022-08-15 | 16.92 | $16.86 | 1.3M |
| 2022-08-12 | 16.82 | $17.15 | 1.5M |
| 2022-08-11 | 16.60 | $17.07 | 1.2M |
| 2022-08-10 | 16.35 | $16.42 | 1.1M |
| 2022-08-09 | 16.25 | $16.20 | 1.1M |
| 2022-08-08 | 16.19 | $15.87 | 515800 |
| 2022-08-05 | 16.21 | $15.79 | 802033 |
| 2022-08-04 | 16.26 | $15.43 | 2.0M |
| 2022-08-03 | 16.43 | $16.06 | 637549 |
| 2022-08-02 | 16.43 | $16.44 | 1.0M |
| 2022-08-01 | 16.30 | $16.48 | 884700 |
| 2022-07-29 | 16.12 | $16.80 | 813815 |
| 2022-07-28 | 15.80 | $16.28 | 1.0M |
| 2022-07-27 | 15.57 | $16.26 | 958818 |
| 2022-07-26 | 15.29 | $15.81 | 977613 |
| 2022-07-25 | 15.09 | $15.85 | 778604 |
| 2022-07-22 | 14.84 | $15.14 | 595948 |
| 2022-07-21 | 14.75 | $15.36 | 881200 |
| 2022-07-20 | 14.58 | $15.63 | 883613 |
| 2022-07-19 | 14.30 | $15.31 | 542900 |
| 2022-07-18 | 14.06 | $14.81 | 646841 |
| 2022-07-15 | 13.94 | $14.38 | 647500 |
| 2022-07-14 | 13.93 | $14.14 | 1.8M |
| 2022-07-13 | 14.01 | $14.38 | 2.9M |
| 2022-07-12 | 14.05 | $14.24 | 1.1M |
| 2022-07-11 | 14.15 | $14.60 | 483519 |
| 2022-07-08 | 14.17 | $14.77 | 1.3M |
| 2022-07-07 | 14.15 | $14.78 | 1.2M |
| 2022-07-06 | 14.14 | $14.03 | 1.6M |
| 2022-07-05 | 14.37 | $14.32 | 1.9M |
| 2022-07-01 | 14.59 | $14.89 | 2.7M |
| 2022-06-30 | 14.67 | $14.76 | 1.9M |
| 2022-06-29 | 14.84 | $14.97 | 1.7M |
| 2022-06-28 | 14.98 | $15.54 | 1.1M |
| 2022-06-27 | 14.99 | $15.19 | 1.0M |
| 2022-06-24 | 15.12 | $14.72 | 1.1M |
| 2022-06-23 | 15.44 | $14.62 | 1.7M |
| 2022-06-22 | 15.87 | $15.05 | 1.6M |
| 2022-06-21 | 16.26 | $15.65 | 1.8M |
| 2022-06-17 | 16.56 | $14.98 | 3.8M |
| 2022-06-16 | 17.14 | $15.63 | 1.6M |
| 2022-06-15 | 17.65 | $16.66 | 1.5M |
| 2022-06-14 | 17.93 | $16.91 | 1.3M |
| 2022-06-13 | 18.18 | $16.76 | 2.4M |
| 2022-06-10 | 18.54 | $17.82 | 1.7M |
| 2022-06-09 | 18.62 | $18.17 | 923100 |
| 2022-06-08 | 18.60 | $18.60 | 1.2M |
| 2022-06-07 | 18.42 | $18.74 | 1.0M |
| 2022-06-06 | 18.15 | $18.24 | 1.1M |
| 2022-06-03 | 17.96 | $18.14 | 2.0M |
| 2022-06-02 | 17.76 | $17.95 | 1.1M |
| 2022-06-01 | 17.56 | $17.86 | 904400 |
| 2022-05-31 | 17.33 | $17.59 | 1.8M |
| 2022-05-27 | 17.14 | $17.81 | 1.4M |
| 2022-05-26 | 16.82 | $17.33 | 1.2M |
| 2022-05-25 | 16.58 | $17.05 | 974932 |
| 2022-05-24 | 16.37 | $16.57 | 1.7M |
| 2022-05-23 | 16.27 | $16.64 | 1.8M |
| 2022-05-20 | 16.12 | $16.19 | 2.2M |
| 2022-05-19 | 16.07 | $16.11 | 2.5M |
| 2022-05-18 | 16.04 | $16.16 | 1.5M |
| 2022-05-17 | 15.99 | $16.64 | 1.5M |
| 2022-05-16 | 15.77 | $16.35 | 2.7M |
| 2022-05-13 | 15.59 | $16.05 | 2.2M |
| 2022-05-12 | 15.47 | $15.33 | 2.8M |
| 2022-05-11 | 15.56 | $15.33 | 2.0M |
| 2022-05-10 | 15.66 | $15.30 | 1.7M |
| 2022-05-09 | 15.80 | $15.19 | 1.3M |
| 2022-05-06 | 16.00 | $16.69 | 1.6M |
| 2022-05-05 | 15.77 | $16.32 | 1.4M |
| 2022-05-04 | 15.61 | $16.63 | 1.8M |
| 2022-05-03 | 15.31 | $15.90 | 1.1M |
| 2022-05-02 | 15.19 | $15.31 | 1.6M |
| 2022-04-29 | 15.23 | $15.12 | 1.2M |
| 2022-04-28 | 15.34 | $15.49 | 1.2M |
| 2022-04-27 | 15.36 | $15.09 | 1.9M |
| 2022-04-26 | 15.52 | $14.86 | 1.2M |
| 2022-04-25 | 15.78 | $14.93 | 2.4M |
| 2022-04-22 | 16.08 | $15.33 | 9.6M |
| 2022-04-21 | 16.32 | $15.85 | 831800 |
| 2022-04-20 | 16.44 | $16.50 | 1.2M |
| 2022-04-19 | 16.38 | $16.45 | 1.2M |
| 2022-04-18 | 16.32 | $16.52 | 2.0M |
| 2022-04-14 | 16.21 | $16.27 | 886900 |
| 2022-04-13 | 16.16 | $16.28 | 717466 |
| 2022-04-12 | 16.09 | $15.99 | 1.1M |
| 2022-04-11 | 16.10 | $15.80 | 1.4M |
| 2022-04-08 | 16.16 | $16.22 | 500700 |
| 2022-04-07 | 16.09 | $15.83 | 1.1M |
| 2022-04-06 | 16.13 | $15.69 | 886341 |
| 2022-04-05 | 16.22 | $15.81 | 1.8M |
| 2022-04-04 | 16.28 | $16.16 | 1.2M |
| 2022-04-01 | 16.24 | $16.11 | 1.0M |
| 2022-03-31 | 16.20 | $15.93 | 937400 |
| 2022-03-30 | 16.19 | $16.08 | 1.2M |
| 2022-03-29 | 16.13 | $15.97 | 1.4M |
| 2022-03-28 | 16.09 | $15.99 | 1.9M |
| 2022-03-25 | 16.01 | $16.37 | 1.3M |
| 2022-03-24 | 15.80 | $16.00 | 693343 |
| 2022-03-23 | 15.64 | $15.91 | 2.2M |
| 2022-03-22 | 15.48 | $15.62 | 1.2M |
| 2022-03-21 | 15.36 | $15.70 | 1.4M |
| 2022-03-18 | 15.19 | $15.15 | 729300 |
| 2022-03-17 | 15.14 | $15.14 | 733491 |
| 2022-03-16 | 15.09 | $14.55 | 1.5M |
| 2022-03-15 | 15.20 | $14.52 | 1.6M |
| 2022-03-14 | 15.34 | $14.77 | 2.2M |
| 2022-03-11 | 15.43 | $15.47 | 69.3M |
| 2022-03-10 | 15.30 | $15.50 | 4.8M |
| 2022-03-09 | 15.13 | $15.12 | 9.1M |
| 2022-03-08 | 15.04 | $15.34 | 2.7M |
| 2022-03-07 | 14.84 | $15.21 | 1.9M |
| 2022-03-04 | 14.64 | $15.13 | 1.5M |
| 2022-03-03 | 14.41 | $14.68 | 1.1M |
| 2022-03-02 | 14.27 | $14.73 | 1.4M |
| 2022-03-01 | 14.08 | $14.46 | 1.2M |
| 2022-02-28 | 13.93 | $14.37 | 2.2M |
| 2022-02-25 | 13.77 | $13.85 | 1.1M |
| 2022-02-24 | 13.74 | $13.52 | 2.1M |
| 2022-02-23 | 13.81 | $13.49 | 814506 |
| 2022-02-22 | 13.90 | $13.45 | 1.2M |
| 2022-02-18 | 14.02 | $13.73 | 1.1M |
| 2022-02-17 | 14.07 | $13.84 | 742424 |
| 2022-02-16 | 14.10 | $13.88 | 993500 |
| 2022-02-15 | 14.11 | $13.79 | 1.6M |
| 2022-02-14 | 14.15 | $13.91 | 1.2M |
| 2022-02-11 | 14.15 | $14.31 | 941300 |
| 2022-02-10 | 14.03 | $13.86 | 2.0M |
| 2022-02-09 | 14.01 | $13.94 | 652335 |
| 2022-02-08 | 13.95 | $13.73 | 1.1M |
| 2022-02-07 | 13.95 | $13.97 | 1.7M |
| 2022-02-04 | 13.86 | $13.90 | 996200 |
| 2022-02-03 | 13.76 | $13.71 | 515300 |
| 2022-02-02 | 13.70 | $13.87 | 817700 |
| 2022-02-01 | 13.57 | $13.83 | 2.4M |
| 2022-01-31 | 13.42 | $13.46 | 1.2M |
| 2022-01-28 | 13.35 | $13.31 | 1.6M |
| 2022-01-27 | 13.30 | $13.24 | 1.6M |
| 2022-01-26 | 13.27 | $13.18 | 1.7M |
| 2022-01-25 | 13.23 | $13.19 | 1.7M |
| 2022-01-24 | 13.19 | $12.75 | 1.6M |
| 2022-01-21 | 13.27 | $12.66 | 1.7M |
| 2022-01-20 | 13.39 | $13.01 | 996905 |
| 2022-01-19 | 13.41 | $13.24 | 649400 |
| 2022-01-18 | 13.37 | $13.40 | 903400 |
| 2022-01-14 | 13.25 | $13.48 | 1.0M |
| 2022-01-13 | 13.08 | $13.15 | 621549 |
| 2022-01-12 | 12.97 | $13.26 | 680100 |
| 2022-01-11 | 12.80 | $13.18 | 705700 |
| 2022-01-10 | 12.60 | $12.78 | 704200 |
| 2022-01-07 | 12.49 | $12.83 | 1.1M |
| 2022-01-06 | 12.34 | $12.72 | 1.3M |
| 2022-01-05 | 12.19 | $12.41 | 917800 |
| 2022-01-04 | 12.10 | $12.61 | 940600 |
| 2022-01-03 | 11.93 | $12.26 | 1.2M |
| 2021-12-31 | 11.83 | $11.92 | 231527 |
| 2021-12-30 | 11.82 | $11.90 | 294033 |
| 2021-12-29 | 11.81 | $12.00 | 237700 |
| 2021-12-28 | 11.77 | $12.07 | 951036 |
| 2021-12-27 | 11.71 | $12.09 | 634519 |
| 2021-12-23 | 11.63 | $11.82 | 696209 |
| 2021-12-22 | 11.62 | $11.88 | 365310 |
| 2021-12-21 | 11.59 | $11.83 | 419109 |
| 2021-12-20 | 11.58 | $11.40 | 1.2M |
| 2021-12-17 | 11.70 | $11.62 | 1.2M |
| 2021-12-16 | 11.79 | $11.78 | 435300 |
| 2021-12-15 | 11.85 | $11.78 | 518843 |
| 2021-12-14 | 11.92 | $11.81 | 682200 |
| 2021-12-13 | 12.01 | $11.93 | 930500 |
| 2021-12-10 | 12.08 | $12.27 | 775100 |
| 2021-12-09 | 12.06 | $12.19 | 1.1M |
| 2021-12-08 | 12.06 | $12.42 | 1.9M |
| 2021-12-07 | 12.00 | $12.45 | 804543 |
| 2021-12-06 | 11.91 | $12.08 | 516144 |
| 2021-12-03 | 11.93 | $11.89 | 619108 |
| 2021-12-02 | 12.01 | $12.07 | 677049 |
| 2021-12-01 | 12.07 | $11.76 | 760040 |
| 2021-11-30 | 12.23 | $12.02 | 776200 |
| 2021-11-29 | 12.35 | $12.35 | 513000 |
| 2021-11-26 | 12.40 | $12.25 | 608132 |
| 2021-11-24 | 12.48 | $12.80 | 332200 |
| 2021-11-23 | 12.42 | $12.62 | 510927 |
| 2021-11-22 | 12.40 | $12.26 | 841600 |
| 2021-11-19 | 12.49 | $12.11 | 242200 |
| 2021-11-18 | 12.65 | $12.47 | 188400 |
| 2021-11-17 | 12.73 | $12.49 | 348600 |
| 2021-11-16 | 12.82 | $12.75 | 399114 |
| 2021-11-15 | 12.85 | $12.80 | 1.3M |
| 2021-11-12 | 12.87 | $12.75 | 239316 |
| 2021-11-11 | 12.90 | $12.75 | 177900 |
| 2021-11-10 | 12.94 | $12.60 | 578800 |
| 2021-11-09 | 13.03 | $13.04 | 415000 |
| 2021-11-08 | 13.01 | $13.05 | 345549 |
| 2021-11-05 | 12.97 | $12.89 | 445300 |
| 2021-11-04 | 12.96 | $12.73 | 545502 |
| 2021-11-03 | 13.01 | $12.77 | 802503 |
| 2021-11-02 | 13.04 | $12.88 | 928539 |
| 2021-11-01 | 13.05 | $12.98 | 1.1M |
| 2021-10-29 | 13.02 | $12.68 | 272000 |
| 2021-10-28 | 13.07 | $12.79 | 737314 |
| 2021-10-27 | 13.09 | $12.65 | 381421 |
| 2021-10-26 | 13.15 | $12.96 | 843100 |
| 2021-10-25 | 13.12 | $13.00 | 921538 |
| 2021-10-22 | 13.06 | $12.79 | 969500 |
| 2021-10-21 | 13.05 | $12.67 | 272500 |
| 2021-10-20 | 13.07 | $12.89 | 305100 |
| 2021-10-19 | 13.01 | $12.88 | 359812 |
| 2021-10-18 | 12.93 | $12.79 | 317900 |
| 2021-10-15 | 12.85 | $12.75 | 585800 |
| 2021-10-14 | 12.75 | $12.71 | 486447 |
| 2021-10-13 | 12.64 | $12.55 | 291103 |
| 2021-10-12 | 12.55 | $12.55 | 271801 |
| 2021-10-11 | 12.43 | $12.47 | 383000 |
| 2021-10-08 | 12.29 | $12.43 | 506305 |
| 2021-10-07 | 12.13 | $12.12 | 437325 |
| 2021-10-06 | 12.03 | $11.93 | 1.7M |
| 2021-10-05 | 11.96 | $12.05 | 976629 |
| 2021-10-04 | 11.82 | $11.98 | 537100 |
| 2021-10-01 | 11.67 | $11.77 | 1.7M |
| 2021-09-30 | 11.55 | $11.48 | 879800 |
| 2021-09-29 | 11.49 | $11.60 | 951700 |
| 2021-09-28 | 11.36 | $11.60 | 164736 |
| 2021-09-27 | 11.21 | $11.67 | 324600 |
| 2021-09-24 | 11.00 | $11.13 | 271840 |
| 2021-09-23 | 10.90 | $11.08 | 162500 |
| 2021-09-22 | 10.80 | $10.80 | 228412 |
| 2021-09-21 | 10.76 | $10.49 | 377400 |
| 2021-09-20 | 10.81 | $10.47 | 288300 |
| 2021-09-17 | 10.88 | $10.82 | 163021 |
| 2021-09-16 | 10.84 | $10.92 | 115200 |
| 2021-09-15 | 10.76 | $11.07 | 218100 |
| 2021-09-14 | 10.61 | $10.60 | 157730 |
| 2021-09-13 | 10.58 | $10.76 | 248700 |
| 2021-09-10 | 10.48 | $10.38 | 170500 |
| 2021-09-09 | 10.49 | $10.43 | 151000 |
| 2021-09-08 | 10.47 | $10.41 | 506500 |
| 2021-09-07 | 10.47 | $10.48 | 168100 |
| 2021-09-03 | 10.43 | $10.57 | 187924 |
| 2021-09-02 | 10.36 | $10.59 | 196400 |
| 2021-09-01 | 10.26 | $10.31 | 308800 |
| 2021-08-31 | 10.23 | $10.38 | 267529 |
| 2021-08-30 | 10.17 | $10.39 | 297519 |
| 2021-08-27 | 10.10 | $10.48 | 325200 |
| 2021-08-26 | 9.99 | $10.12 | 435500 |
| 2021-08-25 | 9.96 | $10.27 | 1.6M |
| 2021-08-24 | 9.89 | $10.15 | 124500 |
| 2021-08-23 | 9.84 | $10.00 | 218930 |
| 2021-08-20 | 9.83 | $9.63 | 350235 |
| 2021-08-19 | 9.93 | $9.56 | 536104 |
| 2021-08-18 | 10.09 | $9.80 | 406100 |
| 2021-08-17 | 10.21 | $10.00 | 230605 |
| 2021-08-16 | 10.29 | $10.10 | 1.7M |
| 2021-08-13 | 10.36 | $10.36 | 905544 |
| 2021-08-12 | 10.36 | $10.54 | 433404 |
| 2021-08-11 | 10.31 | $10.55 | 135807 |
| 2021-08-10 | 10.25 | $10.52 | 75500 |
| 2021-08-09 | 10.18 | $10.30 | 776200 |
| 2021-08-06 | 10.18 | $10.39 | 165326 |
| 2021-08-05 | 10.14 | $10.30 | 203126 |
| 2021-08-04 | 10.13 | $10.15 | 637000 |
| 2021-08-03 | 10.17 | $10.43 | 331700 |
| 2021-08-02 | 10.13 | $10.20 | 2.6M |
| 2021-07-30 | 10.17 | $10.32 | 310523 |
| 2021-07-29 | 10.17 | $10.41 | 66240 |
| 2021-07-28 | 10.15 | $10.42 | 393416 |
| 2021-07-27 | 10.13 | $10.25 | 279000 |
| 2021-07-26 | 10.17 | $10.46 | 245200 |
| 2021-07-23 | 10.15 | $10.25 | 611533 |
| 2021-07-22 | 10.20 | $10.33 | 505808 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.67
2026-07-20
Close Price
$21.50
Vol: 169907
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.74
Average
52.40
Maximum
81.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 55.67 | $21.50 | 169907 |
| 2026-07-17 | 54.29 | $21.36 | 531619 |
| 2026-07-16 | 51.53 | $21.10 | 506300 |
| 2026-07-15 | 50.55 | $21.01 | 508000 |
| 2026-07-14 | 51.88 | $21.13 | 575300 |
| 2026-07-13 | 51.37 | $21.08 | 444501 |
| 2026-07-10 | 46.44 | $20.62 | 401214 |
| 2026-07-09 | 46.74 | $20.65 | 488510 |
| 2026-07-08 | 49.93 | $20.97 | 595900 |
| 2026-07-07 | 45.75 | $20.59 | 821700 |
| 2026-07-06 | 40.39 | $20.16 | 328800 |
| 2026-07-02 | 40.26 | $20.15 | 375500 |
| 2026-07-01 | 38.47 | $20.01 | 1.5M |
| 2026-06-30 | 40.27 | $20.23 | 2.3M |
| 2026-06-29 | 40.52 | $20.26 | 2.7M |
| 2026-06-26 | 40.91 | $20.31 | 59.9M |
| 2026-06-25 | 41.76 | $20.42 | 5.0M |
| 2026-06-24 | 40.26 | $20.28 | 2.2M |
| 2026-06-23 | 42.42 | $20.57 | 705435 |
| 2026-06-22 | 42.21 | $20.55 | 750200 |
| 2026-06-18 | 38.30 | $20.17 | 1.0M |
| 2026-06-17 | 39.99 | $20.42 | 737743 |
| 2026-06-16 | 41.89 | $20.69 | 572431 |
| 2026-06-15 | 43.34 | $20.89 | 573700 |
| 2026-06-12 | 48.62 | $21.55 | 753611 |
| 2026-06-11 | 46.75 | $21.35 | 928700 |
| 2026-06-10 | 49.04 | $21.62 | 298000 |
| 2026-06-09 | 46.46 | $21.34 | 625542 |
| 2026-06-08 | 50.35 | $21.79 | 458439 |
| 2026-06-05 | 48.06 | $21.54 | 513319 |
| 2026-06-04 | 56.25 | $22.37 | 382831 |
| 2026-06-03 | 55.82 | $22.32 | 961500 |
| 2026-06-02 | 53.74 | $22.08 | 307100 |
| 2026-06-01 | 51.29 | $21.81 | 1.1M |
| 2026-05-29 | 48.30 | $21.50 | 896400 |
| 2026-05-28 | 49.61 | $21.64 | 876913 |
| 2026-05-27 | 48.38 | $21.51 | 566700 |
| 2026-05-26 | 51.31 | $21.83 | 297434 |
| 2026-05-22 | 56.27 | $22.32 | 435000 |
| 2026-05-21 | 54.83 | $22.15 | 785916 |
| 2026-05-20 | 57.81 | $22.43 | 637110 |
| 2026-05-19 | 61.30 | $22.74 | 268800 |
| 2026-05-18 | 59.97 | $22.56 | 577537 |
| 2026-05-15 | 57.73 | $22.27 | 573905 |
| 2026-05-14 | 54.13 | $21.84 | 317800 |
| 2026-05-13 | 52.61 | $21.67 | 288728 |
| 2026-05-12 | 52.43 | $21.65 | 368930 |
| 2026-05-11 | 51.66 | $21.56 | 400900 |
| 2026-05-08 | 47.65 | $21.11 | 6.5M |
| 2026-05-07 | 48.24 | $21.18 | 1.2M |
| 2026-05-06 | 52.88 | $21.70 | 1.2M |
| 2026-05-05 | 64.00 | $22.69 | 468814 |
| 2026-05-04 | 63.92 | $22.68 | 693247 |
| 2026-05-01 | 61.56 | $22.36 | 818100 |
| 2026-04-30 | 63.79 | $22.54 | 545600 |
| 2026-04-29 | 61.59 | $22.24 | 534400 |
| 2026-04-28 | 57.58 | $21.75 | 594302 |
| 2026-04-27 | 55.22 | $21.49 | 609100 |
| 2026-04-24 | 54.01 | $21.36 | 729738 |
| 2026-04-23 | 54.33 | $21.39 | 531357 |
| 2026-04-22 | 52.44 | $21.18 | 947600 |
| 2026-04-21 | 49.00 | $20.82 | 805300 |
| 2026-04-20 | 45.90 | $20.52 | 708511 |
| 2026-04-17 | 45.06 | $20.44 | 1.4M |
| 2026-04-16 | 50.91 | $21.06 | 746829 |
| 2026-04-15 | 47.57 | $20.74 | 574716 |
| 2026-04-14 | 47.57 | $20.74 | 963100 |
| 2026-04-13 | 52.74 | $21.25 | 396349 |
| 2026-04-10 | 53.06 | $21.28 | 531819 |
| 2026-04-09 | 52.88 | $21.26 | 1.5M |
| 2026-04-08 | 56.08 | $21.57 | 894031 |
| 2026-04-07 | 64.31 | $22.26 | 688100 |
| 2026-04-06 | 63.27 | $22.12 | 501826 |
| 2026-04-02 | 62.53 | $22.02 | 1.4M |
| 2026-04-01 | 60.73 | $21.78 | 2.5M |
| 2026-03-31 | 69.78 | $22.46 | 2.2M |
| 2026-03-30 | 74.59 | $22.77 | 2.2M |
| 2026-03-27 | 81.68 | $23.18 | 33.0M |
| 2026-03-26 | 80.38 | $22.88 | 2.9M |
| 2026-03-25 | 78.92 | $22.57 | 3.2M |
| 2026-03-24 | 78.17 | $22.42 | 399400 |
| 2026-03-23 | 74.97 | $21.85 | 988664 |
| 2026-03-20 | 74.21 | $21.73 | 696721 |
| 2026-03-19 | 74.08 | $21.71 | 1.3M |
| 2026-03-18 | 71.47 | $21.31 | 350422 |
| 2026-03-17 | 70.70 | $21.20 | 434600 |
| 2026-03-16 | 68.50 | $20.90 | 431840 |
| 2026-03-13 | 67.96 | $20.83 | 342700 |
| 2026-03-12 | 67.13 | $20.72 | 497300 |
| 2026-03-11 | 67.28 | $20.73 | 713709 |
| 2026-03-10 | 62.92 | $20.18 | 1.6M |
| 2026-03-09 | 67.92 | $20.50 | 1.7M |
| 2026-03-06 | 67.62 | $20.46 | 1.0M |
| 2026-03-05 | 67.47 | $20.44 | 1.2M |
| 2026-03-04 | 66.23 | $20.27 | 798043 |
| 2026-03-03 | 67.09 | $20.33 | 1.1M |
| 2026-03-02 | 71.02 | $20.60 | 1.7M |
| 2026-02-27 | 67.69 | $20.10 | 362800 |
| 2026-02-26 | 64.93 | $19.74 | 925629 |
| 2026-02-25 | 63.87 | $19.61 | 448500 |
| 2026-02-24 | 66.66 | $19.80 | 459100 |
| 2026-02-23 | 66.59 | $19.79 | 528700 |
| 2026-02-20 | 68.74 | $19.94 | 618600 |
| 2026-02-19 | 68.35 | $19.88 | 927000 |
| 2026-02-18 | 66.51 | $19.60 | 1.2M |
| 2026-02-17 | 63.80 | $19.22 | 734202 |
| 2026-02-13 | 66.63 | $19.43 | 578600 |
| 2026-02-12 | 64.57 | $19.14 | 914808 |
| 2026-02-11 | 70.26 | $19.54 | 458528 |
| 2026-02-10 | 66.70 | $19.03 | 677100 |
| 2026-02-09 | 68.54 | $19.15 | 263800 |
| 2026-02-06 | 68.26 | $19.11 | 430400 |
| 2026-02-05 | 64.98 | $18.66 | 981207 |
| 2026-02-04 | 69.86 | $18.98 | 1.3M |
| 2026-02-03 | 65.38 | $18.40 | 1.2M |
| 2026-02-02 | 60.69 | $17.91 | 993321 |
| 2026-01-30 | 68.62 | $18.35 | 1.0M |
| 2026-01-29 | 67.42 | $18.22 | 1.3M |
| 2026-01-28 | 65.81 | $18.05 | 635200 |
| 2026-01-27 | 64.53 | $17.92 | 333530 |
| 2026-01-26 | 62.80 | $17.75 | 419500 |
| 2026-01-23 | 62.39 | $17.71 | 537000 |
| 2026-01-22 | 61.27 | $17.60 | 604119 |
| 2026-01-21 | 61.07 | $17.58 | 1.4M |
| 2026-01-20 | 54.90 | $17.02 | 579700 |
| 2026-01-16 | 55.50 | $17.06 | 323435 |
| 2026-01-15 | 55.39 | $17.05 | 977831 |
| 2026-01-14 | 57.95 | $17.23 | 1.1M |
| 2026-01-13 | 55.22 | $16.98 | 572929 |
| 2026-01-12 | 52.14 | $16.72 | 304300 |
| 2026-01-09 | 52.93 | $16.78 | 582800 |
| 2026-01-08 | 54.38 | $16.89 | 473700 |
| 2026-01-07 | 48.13 | $16.38 | 500324 |
| 2026-01-06 | 50.86 | $16.59 | 620832 |
| 2026-01-05 | 54.79 | $16.87 | 1.0M |
| 2026-01-02 | 54.55 | $16.85 | 596226 |
| 2025-12-31 | 49.77 | $16.47 | 195000 |
| 2025-12-30 | 51.39 | $16.59 | 164300 |
| 2025-12-29 | 49.16 | $16.42 | 341000 |
| 2025-12-26 | 46.84 | $16.25 | 171200 |
| 2025-12-24 | 47.82 | $16.33 | 79000 |
| 2025-12-23 | 48.90 | $16.42 | 99200 |
| 2025-12-22 | 48.66 | $16.40 | 213300 |
| 2025-12-19 | 46.19 | $16.20 | 262810 |
| 2025-12-18 | 45.44 | $16.14 | 900100 |
| 2025-12-17 | 49.47 | $16.51 | 296500 |
| 2025-12-16 | 44.13 | $16.09 | 354700 |
| 2025-12-15 | 50.94 | $16.65 | 246600 |
| 2025-12-12 | 54.21 | $16.88 | 255700 |
| 2025-12-11 | 59.05 | $17.19 | 302113 |
| 2025-12-10 | 61.93 | $17.36 | 276918 |
| 2025-12-09 | 59.62 | $17.15 | 202210 |
| 2025-12-08 | 58.82 | $17.08 | 189700 |
| 2025-12-05 | 62.84 | $17.32 | 157211 |
| 2025-12-04 | 62.64 | $17.30 | 112700 |
| 2025-12-03 | 61.95 | $17.23 | 404900 |
| 2025-12-02 | 57.01 | $16.77 | 256100 |
| 2025-12-01 | 60.76 | $17.00 | 235400 |
| 2025-11-28 | 58.86 | $16.83 | 157728 |
| 2025-11-26 | 55.49 | $16.55 | 245000 |
| 2025-11-25 | 52.88 | $16.35 | 338344 |
| 2025-11-24 | 53.93 | $16.42 | 431200 |
| 2025-11-21 | 52.52 | $16.31 | 528831 |
| 2025-11-20 | 50.14 | $16.13 | 657433 |
| 2025-11-19 | 54.46 | $16.43 | 527100 |
| 2025-11-18 | 56.30 | $16.55 | 522649 |
| 2025-11-17 | 53.96 | $16.36 | 544500 |
| 2025-11-14 | 59.19 | $16.69 | 577900 |
| 2025-11-13 | 56.13 | $16.44 | 777333 |
| 2025-11-12 | 56.00 | $16.43 | 398716 |
| 2025-11-11 | 60.44 | $16.70 | 628800 |
| 2025-11-10 | 57.09 | $16.42 | 1.0M |
| 2025-11-07 | 55.16 | $16.27 | 639900 |
| 2025-11-06 | 51.42 | $16.00 | 838725 |
| 2025-11-05 | 48.22 | $15.79 | 620130 |
| 2025-11-04 | 48.80 | $15.83 | 582800 |
| 2025-11-03 | 51.30 | $16.00 | 401640 |
| 2025-10-31 | 49.42 | $15.87 | 510516 |
| 2025-10-30 | 47.34 | $15.73 | 492700 |
| 2025-10-29 | 48.98 | $15.85 | 460717 |
| 2025-10-28 | 47.25 | $15.73 | 335800 |
| 2025-10-27 | 49.93 | $15.93 | 440128 |
| 2025-10-24 | 49.39 | $15.89 | 305400 |
| 2025-10-23 | 52.09 | $16.09 | 696700 |
| 2025-10-22 | 45.90 | $15.65 | 711409 |
| 2025-10-21 | 44.98 | $15.59 | 750631 |
| 2025-10-20 | 43.77 | $15.51 | 431809 |
| 2025-10-17 | 41.16 | $15.34 | 416526 |
| 2025-10-16 | 40.85 | $15.32 | 688800 |
| 2025-10-15 | 43.55 | $15.57 | 418600 |
| 2025-10-14 | 42.54 | $15.50 | 531100 |
| 2025-10-13 | 44.04 | $15.64 | 492927 |
| 2025-10-10 | 39.57 | $15.33 | 521901 |
| 2025-10-09 | 48.33 | $16.07 | 449540 |
| 2025-10-08 | 53.18 | $16.39 | 215032 |
| 2025-10-07 | 52.90 | $16.37 | 206800 |
| 2025-10-06 | 52.90 | $16.37 | 254222 |
| 2025-10-03 | 52.12 | $16.31 | 214000 |
| 2025-10-02 | 49.76 | $16.13 | 139000 |
| 2025-10-01 | 54.90 | $16.49 | 400624 |
| 2025-09-30 | 52.44 | $16.30 | 1.0M |
| 2025-09-29 | 54.52 | $16.44 | 242600 |
| 2025-09-26 | 60.38 | $16.80 | 295127 |
| 2025-09-25 | 58.37 | $16.63 | 184025 |
| 2025-09-24 | 58.70 | $16.65 | 376401 |
| 2025-09-23 | 56.22 | $16.44 | 890413 |
| 2025-09-22 | 51.60 | $16.09 | 155212 |
| 2025-09-19 | 50.62 | $16.02 | 163300 |
| 2025-09-18 | 54.87 | $16.30 | 358200 |
| 2025-09-17 | 55.51 | $16.34 | 472900 |
| 2025-09-16 | 56.28 | $16.39 | 692233 |
| 2025-09-15 | 50.82 | $15.97 | 391400 |
| 2025-09-12 | 53.70 | $16.16 | 226455 |
| 2025-09-11 | 55.92 | $16.30 | 373002 |
| 2025-09-10 | 57.54 | $16.40 | 351100 |
| 2025-09-09 | 52.16 | $15.99 | 435700 |
| 2025-09-08 | 52.47 | $16.01 | 466537 |
| 2025-09-05 | 54.61 | $16.15 | 425900 |
| 2025-09-04 | 59.57 | $16.45 | 236600 |
| 2025-09-03 | 56.57 | $16.21 | 394934 |
| 2025-09-02 | 65.39 | $16.67 | 445026 |
| 2025-08-29 | 64.24 | $16.57 | 229300 |
| 2025-08-28 | 64.01 | $16.55 | 518726 |
| 2025-08-27 | 61.70 | $16.35 | 940000 |
| 2025-08-26 | 58.53 | $16.10 | 313124 |
| 2025-08-25 | 60.63 | $16.21 | 271847 |
| 2025-08-22 | 58.58 | $16.05 | 597126 |
| 2025-08-21 | 50.83 | $15.54 | 431322 |
| 2025-08-20 | 49.96 | $15.49 | 634700 |
| 2025-08-19 | 49.62 | $15.47 | 1.2M |
| 2025-08-18 | 50.10 | $15.50 | 1.1M |
| 2025-08-15 | 50.57 | $15.53 | 595948 |
| 2025-08-14 | 51.18 | $15.57 | 995743 |
| 2025-08-13 | 50.76 | $15.54 | 607400 |
| 2025-08-12 | 48.36 | $15.37 | 464704 |
| 2025-08-11 | 45.08 | $15.15 | 529146 |
| 2025-08-08 | 47.01 | $15.30 | 1.0M |
| 2025-08-07 | 45.38 | $15.19 | 1.0M |
| 2025-08-06 | 46.11 | $15.25 | 699937 |
| 2025-08-05 | 48.49 | $15.44 | 536720 |
| 2025-08-04 | 47.82 | $15.39 | 564200 |
| 2025-08-01 | 47.16 | $15.34 | 540743 |
| 2025-07-31 | 52.54 | $15.77 | 656714 |
| 2025-07-30 | 54.75 | $15.93 | 400400 |
| 2025-07-29 | 58.23 | $16.17 | 521320 |
| 2025-07-28 | 58.02 | $16.15 | 308622 |
| 2025-07-25 | 54.40 | $15.82 | 131942 |
| 2025-07-24 | 54.67 | $15.84 | 856700 |
| 2025-07-23 | 53.46 | $15.73 | 467701 |
| 2025-07-22 | 50.60 | $15.48 | 416000 |
| 2025-07-21 | 48.06 | $15.27 | 539000 |
| 2025-07-18 | 51.16 | $15.53 | 684100 |
| 2025-07-17 | 51.16 | $15.53 | 428339 |
| 2025-07-16 | 47.64 | $15.23 | 423500 |
| 2025-07-15 | 50.40 | $15.47 | 500030 |
| 2025-07-14 | 54.92 | $15.83 | 915800 |
| 2025-07-11 | 58.98 | $16.12 | 418430 |
| 2025-07-10 | 57.86 | $16.01 | 585300 |
| 2025-07-09 | 56.63 | $15.89 | 573100 |
| 2025-07-08 | 58.80 | $16.05 | 1.8M |
| 2025-07-07 | 52.78 | $15.49 | 1.1M |
| 2025-07-03 | 56.42 | $15.75 | 504135 |
| 2025-07-02 | 55.64 | $15.68 | 839408 |
| 2025-07-01 | 52.14 | $15.38 | 2.0M |
| 2025-06-30 | 49.63 | $15.18 | 904314 |
| 2025-06-27 | 49.88 | $15.20 | 787818 |
| 2025-06-26 | 51.47 | $15.33 | 533106 |
| 2025-06-25 | 49.59 | $15.17 | 1.2M |
| 2025-06-24 | 51.61 | $15.34 | 856623 |
| 2025-06-23 | 52.08 | $15.38 | 1.6M |
| 2025-06-20 | 59.05 | $15.92 | 885800 |
| 2025-06-18 | 58.06 | $15.82 | 1.6M |
| 2025-06-17 | 60.12 | $15.97 | 1.8M |
| 2025-06-16 | 61.51 | $16.07 | 1.2M |
| 2025-06-13 | 62.74 | $16.16 | 2.2M |
| 2025-06-12 | 59.01 | $15.73 | 634836 |
| 2025-06-11 | 58.45 | $15.67 | 833800 |
| 2025-06-10 | 56.01 | $15.41 | 723604 |
| 2025-06-09 | 52.99 | $15.11 | 674240 |
| 2025-06-06 | 52.57 | $15.07 | 603700 |
| 2025-06-05 | 49.07 | $14.74 | 1.1M |
| 2025-06-04 | 49.17 | $14.75 | 1.4M |
| 2025-06-03 | 52.02 | $15.02 | 1.2M |
| 2025-06-02 | 47.99 | $14.64 | 967500 |
| 2025-05-30 | 46.18 | $14.48 | 560600 |
| 2025-05-29 | 48.17 | $14.68 | 635400 |
| 2025-05-28 | 47.53 | $14.62 | 597800 |
| 2025-05-27 | 49.07 | $14.78 | 281715 |
| 2025-05-23 | 47.24 | $14.60 | 482500 |
| 2025-05-22 | 47.04 | $14.58 | 274105 |
| 2025-05-21 | 48.17 | $14.71 | 508811 |
| 2025-05-20 | 51.14 | $15.04 | 354600 |
| 2025-05-19 | 51.97 | $15.13 | 489828 |
| 2025-05-16 | 54.30 | $15.38 | 380548 |
| 2025-05-15 | 54.86 | $15.44 | 493638 |
| 2025-05-14 | 56.91 | $15.66 | 430431 |
| 2025-05-13 | 57.65 | $15.74 | 630201 |
| 2025-05-12 | 53.78 | $15.20 | 442006 |
| 2025-05-09 | 49.13 | $14.63 | 272523 |
| 2025-05-08 | 47.63 | $14.46 | 918110 |
| 2025-05-07 | 43.55 | $14.02 | 365746 |
| 2025-05-06 | 43.77 | $14.05 | 391900 |
| 2025-05-05 | 44.20 | $14.11 | 258724 |
| 2025-05-02 | 46.34 | $14.41 | 720466 |
| 2025-05-01 | 43.93 | $14.13 | 540626 |
| 2025-04-30 | 41.99 | $13.91 | 566400 |
| 2025-04-29 | 45.17 | $14.38 | 247627 |
| 2025-04-28 | 46.16 | $14.52 | 228224 |
| 2025-04-25 | 45.26 | $14.41 | 195000 |
| 2025-04-24 | 45.03 | $14.38 | 249600 |
| 2025-04-23 | 42.75 | $14.09 | 533842 |
| 2025-04-22 | 43.22 | $14.17 | 443616 |
| 2025-04-21 | 40.27 | $13.79 | 262900 |
| 2025-04-17 | 42.71 | $14.23 | 602446 |
| 2025-04-16 | 39.46 | $13.82 | 635146 |
| 2025-04-15 | 37.83 | $13.62 | 731412 |
| 2025-04-14 | 38.17 | $13.69 | 612305 |
| 2025-04-11 | 37.56 | $13.61 | 490619 |
| 2025-04-10 | 34.55 | $13.22 | 1.0M |
| 2025-04-09 | 39.89 | $14.36 | 1.7M |
| 2025-04-08 | 25.74 | $12.88 | 2.3M |
| 2025-04-07 | 27.79 | $13.37 | 931200 |
| 2025-04-04 | 27.88 | $13.39 | 783441 |
| 2025-04-03 | 36.73 | $15.02 | 477200 |
| 2025-04-02 | 54.00 | $16.75 | 110523 |
| 2025-04-01 | 52.15 | $16.60 | 494510 |
| 2025-03-31 | 51.15 | $16.52 | 181600 |
| 2025-03-28 | 48.74 | $16.33 | 189742 |
| 2025-03-27 | 50.48 | $16.47 | 147004 |
| 2025-03-26 | 55.32 | $16.83 | 188000 |
| 2025-03-25 | 54.98 | $16.80 | 171600 |
| 2025-03-24 | 54.31 | $16.74 | 141628 |
| 2025-03-21 | 50.50 | $16.41 | 185141 |
| 2025-03-20 | 52.65 | $16.58 | 142100 |
| 2025-03-19 | 52.78 | $16.59 | 589400 |
| 2025-03-18 | 48.84 | $16.25 | 208800 |
| 2025-03-17 | 48.72 | $16.24 | 252747 |
| 2025-03-14 | 44.80 | $15.92 | 545900 |
| 2025-03-13 | 37.57 | $15.41 | 735910 |
| 2025-03-12 | 40.12 | $15.67 | 566600 |
| 2025-03-11 | 37.49 | $15.50 | 582315 |
| 2025-03-10 | 36.24 | $15.42 | 556300 |
| 2025-03-07 | 37.03 | $15.51 | 544902 |
| 2025-03-06 | 33.01 | $15.25 | 565307 |
| 2025-03-05 | 33.40 | $15.30 | 1.0M |
| 2025-03-04 | 35.13 | $15.52 | 990101 |
| 2025-03-03 | 36.36 | $15.67 | 865718 |
| 2025-02-28 | 44.24 | $16.48 | 298900 |
| 2025-02-27 | 41.41 | $16.29 | 298542 |
| 2025-02-26 | 42.27 | $16.37 | 544043 |
| 2025-02-25 | 42.69 | $16.41 | 1.5M |
| 2025-02-24 | 47.52 | $16.84 | 120326 |
| 2025-02-21 | 47.88 | $16.87 | 177200 |
| 2025-02-20 | 55.44 | $17.44 | 264300 |
| 2025-02-19 | 54.61 | $17.37 | 212700 |
| 2025-02-18 | 52.93 | $17.23 | 166801 |
| 2025-02-14 | 49.91 | $16.99 | 226702 |
| 2025-02-13 | 48.34 | $16.87 | 219112 |
| 2025-02-12 | 46.61 | $16.74 | 333312 |
| 2025-02-11 | 53.84 | $17.29 | 240504 |
| 2025-02-10 | 52.04 | $17.15 | 246200 |
| 2025-02-07 | 44.91 | $16.66 | 269923 |
| 2025-02-06 | 45.17 | $16.68 | 369600 |
| 2025-02-05 | 50.92 | $17.09 | 351100 |
| 2025-02-04 | 50.33 | $17.05 | 493000 |
| 2025-02-03 | 45.03 | $16.71 | 498700 |
| 2025-01-31 | 44.87 | $16.70 | 451200 |
| 2025-01-30 | 50.30 | $17.08 | 366933 |
| 2025-01-29 | 50.00 | $17.06 | 310014 |
| 2025-01-28 | 49.26 | $17.01 | 363600 |
| 2025-01-27 | 50.39 | $17.09 | 398500 |
| 2025-01-24 | 55.50 | $17.43 | 309900 |
| 2025-01-23 | 59.74 | $17.68 | 311400 |
| 2025-01-22 | 59.02 | $17.62 | 356648 |
| 2025-01-21 | 63.86 | $17.89 | 385113 |
| 2025-01-17 | 67.35 | $18.07 | 408916 |
| 2025-01-16 | 66.68 | $18.00 | 486300 |
| 2025-01-15 | 65.62 | $17.89 | 331100 |
| 2025-01-14 | 62.76 | $17.61 | 370823 |
| 2025-01-13 | 60.65 | $17.42 | 463400 |
| 2025-01-10 | 56.59 | $17.09 | 490000 |
| 2025-01-08 | 54.84 | $16.96 | 571500 |
| 2025-01-07 | 55.00 | $16.97 | 384300 |
| 2025-01-06 | 52.76 | $16.80 | 367600 |
| 2025-01-03 | 52.90 | $16.81 | 258200 |
| 2025-01-02 | 51.08 | $16.67 | 540400 |
| 2024-12-31 | 46.45 | $16.34 | 628446 |
| 2024-12-30 | 43.68 | $16.16 | 364000 |
| 2024-12-27 | 40.09 | $15.94 | 378422 |
| 2024-12-26 | 39.92 | $15.93 | 257300 |
| 2024-12-24 | 40.56 | $15.99 | 159400 |
| 2024-12-23 | 37.72 | $15.81 | 388100 |
| 2024-12-20 | 34.07 | $15.59 | 661300 |
| 2024-12-19 | 30.91 | $15.41 | 621700 |
| 2024-12-18 | 32.13 | $15.56 | 605952 |
| 2024-12-17 | 36.81 | $16.07 | 381225 |
| 2024-12-16 | 38.48 | $16.23 | 290534 |
| 2024-12-13 | 43.25 | $16.64 | 303607 |
| 2024-12-12 | 45.75 | $16.83 | 303900 |
| 2024-12-11 | 47.12 | $16.93 | 618117 |
| 2024-12-10 | 44.61 | $16.77 | 373139 |
| 2024-12-09 | 46.03 | $16.88 | 323400 |
| 2024-12-06 | 44.35 | $16.77 | 226633 |
| 2024-12-05 | 49.42 | $17.15 | 167200 |
| 2024-12-04 | 49.28 | $17.14 | 330803 |
| 2024-12-03 | 55.48 | $17.55 | 204619 |
| 2024-12-02 | 55.08 | $17.52 | 215139 |
| 2024-11-29 | 58.69 | $17.74 | 74700 |
| 2024-11-27 | 57.61 | $17.65 | 193000 |
| 2024-11-26 | 57.77 | $17.66 | 242146 |
| 2024-11-25 | 58.54 | $17.71 | 297400 |
| 2024-11-22 | 64.58 | $18.08 | 155821 |
| 2024-11-21 | 63.32 | $17.95 | 206120 |
| 2024-11-20 | 61.08 | $17.73 | 260715 |
| 2024-11-19 | 58.47 | $17.49 | 266416 |
| 2024-11-18 | 60.23 | $17.60 | 280638 |
| 2024-11-15 | 56.73 | $17.29 | 227943 |
| 2024-11-14 | 59.12 | $17.44 | 335800 |
| 2024-11-13 | 57.54 | $17.30 | 378741 |
| 2024-11-12 | 57.09 | $17.26 | 701900 |
| 2024-11-11 | 59.18 | $17.40 | 372200 |
| 2024-11-08 | 56.81 | $17.18 | 619400 |
| 2024-11-07 | 56.04 | $17.11 | 1.0M |
| 2024-11-06 | 58.30 | $17.27 | 686200 |
| 2024-11-05 | 47.98 | $16.44 | 234731 |
| 2024-11-04 | 45.67 | $16.29 | 271746 |
| 2024-11-01 | 40.67 | $15.99 | 344347 |
| 2024-10-31 | 42.66 | $16.15 | 612907 |
| 2024-10-30 | 43.42 | $16.21 | 362612 |
| 2024-10-29 | 40.75 | $16.05 | 562618 |
| 2024-10-28 | 42.91 | $16.23 | 471833 |
| 2024-10-25 | 46.00 | $16.47 | 637909 |
| 2024-10-24 | 45.53 | $16.44 | 551716 |
| 2024-10-23 | 43.69 | $16.32 | 632000 |
| 2024-10-22 | 45.52 | $16.47 | 686638 |
| 2024-10-21 | 45.23 | $16.45 | 854134 |
| 2024-10-18 | 46.28 | $16.54 | 373828 |
| 2024-10-17 | 47.45 | $16.64 | 609000 |
| 2024-10-16 | 46.29 | $16.55 | 539400 |
| 2024-10-15 | 44.88 | $16.44 | 1.3M |
| 2024-10-14 | 52.37 | $17.07 | 948800 |
| 2024-10-11 | 54.71 | $17.24 | 595847 |
| 2024-10-10 | 53.07 | $17.10 | 461200 |
| 2024-10-09 | 51.15 | $16.94 | 786700 |
| 2024-10-08 | 50.55 | $16.89 | 656213 |
| 2024-10-07 | 57.09 | $17.38 | 579944 |
| 2024-10-04 | 56.54 | $17.33 | 612600 |
| 2024-10-03 | 54.45 | $17.14 | 709400 |
| 2024-10-02 | 49.07 | $16.70 | 711317 |
| 2024-10-01 | 46.76 | $16.53 | 1.3M |
| 2024-09-30 | 42.22 | $16.22 | 686800 |
| 2024-09-27 | 42.06 | $16.21 | 787300 |
| 2024-09-26 | 36.71 | $15.87 | 985900 |
| 2024-09-25 | 42.92 | $16.43 | 914618 |
| 2024-09-24 | 47.86 | $16.79 | 1.3M |
| 2024-09-23 | 49.36 | $16.89 | 1.5M |
| 2024-09-20 | 46.66 | $16.72 | 1.5M |
| 2024-09-19 | 46.80 | $16.73 | 1.6M |
| 2024-09-18 | 43.25 | $16.51 | 1.7M |
| 2024-09-17 | 43.25 | $16.51 | 1.6M |
| 2024-09-16 | 38.73 | $16.24 | 1.2M |
| 2024-09-13 | 35.66 | $16.07 | 1.5M |
| 2024-09-12 | 33.81 | $15.97 | 1.5M |
| 2024-09-11 | 32.14 | $15.88 | 1.7M |
| 2024-09-10 | 32.14 | $15.88 | 1.6M |
| 2024-09-09 | 34.13 | $16.11 | 1.3M |
| 2024-09-06 | 34.66 | $16.17 | 2.0M |
| 2024-09-05 | 37.13 | $16.44 | 1.5M |
| 2024-09-04 | 38.18 | $16.55 | 1.1M |
| 2024-09-03 | 40.77 | $16.81 | 1.5M |
| 2024-08-30 | 47.77 | $17.40 | 1.1M |
| 2024-08-29 | 47.91 | $17.41 | 1.3M |
| 2024-08-28 | 44.70 | $17.19 | 1.7M |
| 2024-08-27 | 45.92 | $17.29 | 1.0M |
| 2024-08-26 | 48.43 | $17.49 | 1.3M |
| 2024-08-23 | 46.92 | $17.38 | 4.5M |
| 2024-08-22 | 42.38 | $17.07 | 1.5M |
| 2024-08-21 | 42.83 | $17.11 | 2.4M |
| 2024-08-20 | 42.25 | $17.07 | 3.0M |
| 2024-08-19 | 47.39 | $17.52 | 1.5M |
| 2024-08-16 | 45.57 | $17.39 | 1.2M |
| 2024-08-15 | 46.28 | $17.45 | 1.8M |
| 2024-08-14 | 41.88 | $17.14 | 4.4M |
| 2024-08-13 | 41.15 | $17.09 | 2.5M |
| 2024-08-12 | 43.01 | $17.27 | 1.6M |
| 2024-08-09 | 40.45 | $17.09 | 1.7M |
| 2024-08-08 | 40.83 | $17.13 | 1.9M |
| 2024-08-07 | 34.40 | $16.70 | 3.0M |
| 2024-08-06 | 33.77 | $16.66 | 2.9M |
| 2024-08-05 | 30.57 | $16.46 | 3.5M |
| 2024-08-02 | 34.26 | $16.93 | 3.8M |
| 2024-08-01 | 43.24 | $17.78 | 2.3M |
| 2024-07-31 | 51.18 | $18.31 | 3.0M |
| 2024-07-30 | 48.82 | $18.17 | 1.4M |
| 2024-07-29 | 45.04 | $17.96 | 1.0M |
| 2024-07-26 | 48.26 | $18.16 | 753535 |
| 2024-07-25 | 46.44 | $18.06 | 608544 |
| 2024-07-24 | 43.41 | $17.90 | 535000 |
| 2024-07-23 | 46.20 | $18.08 | 922029 |
| 2024-07-22 | 51.64 | $18.39 | 1.7M |
| 2024-07-19 | 53.18 | $18.47 | 837700 |
| 2024-07-18 | 54.92 | $18.56 | 2.8M |
| 2024-07-17 | 55.89 | $18.61 | 1.5M |
| 2024-07-16 | 55.29 | $18.57 | 2.0M |
| 2024-07-15 | 54.71 | $18.53 | 2.3M |
| 2024-07-12 | 49.37 | $18.19 | 1.8M |
| 2024-07-11 | 48.35 | $18.13 | 2.3M |
| 2024-07-10 | 43.27 | $17.85 | 1.9M |
| 2024-07-09 | 40.70 | $17.72 | 1.6M |
| 2024-07-08 | 42.83 | $17.87 | 1.4M |
| 2024-07-05 | 43.55 | $17.92 | 1.5M |
| 2024-07-03 | 49.93 | $18.32 | 950548 |
| 2024-07-02 | 47.17 | $18.17 | 1.3M |
| 2024-07-01 | 46.99 | $18.16 | 2.7M |
| 2024-06-28 | 47.62 | $18.20 | 1.8M |
| 2024-06-27 | 47.11 | $18.17 | 1.8M |
| 2024-06-26 | 48.00 | $18.23 | 2.6M |
| 2024-06-25 | 51.20 | $18.44 | 1.7M |
| 2024-06-24 | 51.20 | $18.44 | 2.4M |
| 2024-06-21 | 43.98 | $17.99 | 3.2M |
| 2024-06-20 | 45.84 | $18.12 | 3.9M |
| 2024-06-18 | 43.03 | $17.96 | 1.8M |
| 2024-06-17 | 42.49 | $17.93 | 2.2M |
| 2024-06-14 | 42.49 | $17.93 | 1.5M |
| 2024-06-13 | 46.12 | $18.21 | 1.7M |
| 2024-06-12 | 49.42 | $18.44 | 1.7M |
| 2024-06-11 | 52.03 | $18.61 | 1.7M |
| 2024-06-10 | 51.17 | $18.55 | 1.5M |
| 2024-06-07 | 46.43 | $18.24 | 1.8M |
| 2024-06-06 | 47.85 | $18.34 | 1.7M |
| 2024-06-05 | 46.76 | $18.27 | 1.7M |
| 2024-06-04 | 45.69 | $18.20 | 3.2M |
| 2024-06-03 | 48.90 | $18.44 | 2.8M |
| 2024-05-31 | 55.91 | $18.89 | 4.1M |
| 2024-05-30 | 50.69 | $18.54 | 1.4M |
| 2024-05-29 | 48.88 | $18.43 | 1.8M |
| 2024-05-28 | 53.64 | $18.71 | 1.4M |
| 2024-05-24 | 49.47 | $18.46 | 1.4M |
| 2024-05-23 | 47.12 | $18.33 | 2.1M |
| 2024-05-22 | 51.11 | $18.56 | 2.1M |
| 2024-05-21 | 54.96 | $18.76 | 1.3M |
| 2024-05-20 | 57.00 | $18.86 | 1.7M |
| 2024-05-17 | 57.00 | $18.86 | 1.6M |
| 2024-05-16 | 53.07 | $18.61 | 1.7M |
| 2024-05-15 | 53.82 | $18.65 | 2.3M |
| 2024-05-14 | 53.19 | $18.61 | 1.3M |
| 2024-05-13 | 50.65 | $18.45 | 2.4M |
| 2024-05-10 | 50.17 | $18.42 | 1.3M |
| 2024-05-09 | 54.93 | $18.70 | 1.9M |
| 2024-05-08 | 51.99 | $18.51 | 2.2M |
| 2024-05-07 | 52.85 | $18.56 | 2.5M |
| 2024-05-06 | 52.85 | $18.56 | 3.4M |
| 2024-05-03 | 49.21 | $18.32 | 2.4M |
| 2024-05-02 | 46.43 | $18.15 | 2.5M |
| 2024-05-01 | 44.03 | $18.01 | 3.2M |
| 2024-04-30 | 49.61 | $18.38 | 2.0M |
| 2024-04-29 | 62.91 | $19.03 | 2.6M |
| 2024-04-26 | 61.08 | $18.91 | 2.3M |
| 2024-04-25 | 62.54 | $18.97 | 3.7M |
| 2024-04-24 | 60.28 | $18.82 | 3.2M |
| 2024-04-23 | 59.35 | $18.76 | 3.3M |
| 2024-04-22 | 57.11 | $18.62 | 3.1M |
| 2024-04-19 | 54.75 | $18.48 | 3.3M |
| 2024-04-18 | 51.68 | $18.31 | 3.9M |
| 2024-04-17 | 53.30 | $18.39 | 3.7M |
| 2024-04-16 | 55.35 | $18.49 | 3.5M |
| 2024-04-15 | 59.73 | $18.69 | 3.0M |
| 2024-04-12 | 67.04 | $18.98 | 3.7M |
| 2024-04-11 | 74.50 | $19.23 | 3.1M |
| 2024-04-10 | 77.79 | $19.33 | 2.9M |
| 2024-04-09 | 77.51 | $19.30 | 4.2M |
| 2024-04-08 | 77.82 | $19.31 | 2.7M |
| 2024-04-05 | 79.04 | $19.35 | 2.2M |
| 2024-04-04 | 77.89 | $19.21 | 2.6M |
| 2024-04-03 | 79.07 | $19.25 | 2.6M |
| 2024-04-02 | 77.10 | $19.01 | 3.0M |
| 2024-04-01 | 75.74 | $18.86 | 2.7M |
| 2024-03-28 | 74.49 | $18.73 | 1.5M |
| 2024-03-27 | 72.08 | $18.50 | 1.5M |
| 2024-03-26 | 68.52 | $18.21 | 1.2M |
| 2024-03-25 | 73.43 | $18.37 | 1.3M |
| 2024-03-22 | 71.87 | $18.24 | 1.1M |
| 2024-03-21 | 73.77 | $18.30 | 1.6M |
| 2024-03-20 | 73.44 | $18.27 | 1.7M |
| 2024-03-19 | 71.97 | $18.14 | 1.7M |
| 2024-03-18 | 68.98 | $17.90 | 3.7M |
| 2024-03-15 | 68.85 | $17.89 | 2.5M |
| 2024-03-14 | 68.34 | $17.85 | 2.7M |
| 2024-03-13 | 68.09 | $17.83 | 2.0M |
| 2024-03-12 | 64.51 | $17.56 | 2.3M |
| 2024-03-11 | 64.77 | $17.57 | 2.5M |
| 2024-03-08 | 63.53 | $17.48 | 2.5M |
| 2024-03-07 | 63.26 | $17.46 | 2.3M |
| 2024-03-06 | 61.49 | $17.33 | 2.8M |
| 2024-03-05 | 61.36 | $17.32 | 2.0M |
| 2024-03-04 | 59.73 | $17.20 | 2.8M |
| 2024-03-01 | 61.37 | $17.28 | 2.3M |
| 2024-02-29 | 58.68 | $17.08 | 2.1M |
| 2024-02-28 | 56.08 | $16.90 | 2.3M |
| 2024-02-27 | 57.81 | $16.99 | 2.0M |
| 2024-02-26 | 57.81 | $16.99 | 2.2M |
| 2024-02-23 | 56.88 | $16.92 | 1.5M |
| 2024-02-22 | 58.82 | $17.03 | 2.1M |
| 2024-02-21 | 59.35 | $17.06 | 1.9M |
| 2024-02-20 | 52.64 | $16.56 | 2.1M |
| 2024-02-16 | 55.97 | $16.75 | 1.3M |
| 2024-02-15 | 55.55 | $16.72 | 1.7M |
| 2024-02-14 | 47.41 | $16.21 | 1.8M |
| 2024-02-13 | 46.68 | $16.17 | 1.6M |
| 2024-02-12 | 50.50 | $16.40 | 1.1M |
| 2024-02-09 | 46.33 | $16.17 | 1.1M |
| 2024-02-08 | 48.00 | $16.27 | 984226 |
| 2024-02-07 | 45.38 | $16.13 | 1.3M |
| 2024-02-06 | 44.81 | $16.10 | 1.4M |
| 2024-02-05 | 43.33 | $16.02 | 1.3M |
| 2024-02-02 | 45.36 | $16.16 | 2.3M |
| 2024-02-01 | 47.16 | $16.28 | 1.9M |
| 2024-01-31 | 47.16 | $16.28 | 1.5M |
| 2024-01-30 | 52.49 | $16.62 | 968810 |
| 2024-01-29 | 49.96 | $16.46 | 1.2M |
| 2024-01-26 | 49.96 | $16.46 | 1.2M |
| 2024-01-25 | 48.25 | $16.35 | 831331 |
| 2024-01-24 | 44.66 | $16.13 | 1.2M |
| 2024-01-23 | 41.13 | $15.93 | 1.7M |
| 2024-01-22 | 40.04 | $15.87 | 1.1M |
| 2024-01-19 | 38.60 | $15.79 | 997932 |
| 2024-01-18 | 37.54 | $15.73 | 1.3M |
| 2024-01-17 | 38.17 | $15.79 | 1.0M |
| 2024-01-16 | 40.20 | $15.98 | 1.0M |
| 2024-01-12 | 46.23 | $16.47 | 926531 |
| 2024-01-11 | 42.02 | $16.22 | 1.4M |
| 2024-01-10 | 42.02 | $16.22 | 878647 |
| 2024-01-09 | 44.81 | $16.44 | 2.0M |
| 2024-01-08 | 46.96 | $16.60 | 1.3M |
| 2024-01-05 | 48.92 | $16.74 | 2.2M |
| 2024-01-04 | 47.12 | $16.62 | 787628 |
| 2024-01-03 | 51.72 | $16.94 | 1.2M |
| 2024-01-02 | 49.38 | $16.78 | 2.9M |
| 2023-12-29 | 48.03 | $16.69 | 1.2M |
| 2023-12-28 | 49.28 | $16.78 | 1.1M |
| 2023-12-27 | 51.99 | $16.97 | 1.2M |
| 2023-12-26 | 53.31 | $17.06 | 1.6M |
| 2023-12-22 | 50.80 | $16.87 | 1.0M |
| 2023-12-21 | 51.77 | $16.94 | 875335 |
| 2023-12-20 | 48.99 | $16.73 | 1.2M |
| 2023-12-19 | 52.27 | $16.97 | 1.9M |
| 2023-12-18 | 49.88 | $16.79 | 1.8M |
| 2023-12-15 | 47.53 | $16.62 | 1.8M |
| 2023-12-14 | 48.55 | $16.70 | 2.0M |
| 2023-12-13 | 41.04 | $16.20 | 2.1M |
| 2023-12-12 | 35.89 | $15.91 | 2.4M |
| 2023-12-11 | 39.01 | $16.19 | 1.4M |
| 2023-12-08 | 39.13 | $16.20 | 3.7M |
| 2023-12-07 | 36.44 | $16.05 | 3.5M |
| 2023-12-06 | 37.38 | $16.14 | 3.9M |
| 2023-12-05 | 41.83 | $16.53 | 2.0M |
| 2023-12-04 | 45.95 | $16.84 | 3.2M |
| 2023-12-01 | 48.59 | $17.02 | 2.0M |
| 2023-11-30 | 46.31 | $16.88 | 4.2M |
| 2023-11-29 | 44.12 | $16.75 | 2.9M |
| 2023-11-28 | 45.06 | $16.82 | 2.2M |
| 2023-11-27 | 45.86 | $16.88 | 2.1M |
| 2023-11-24 | 47.72 | $17.02 | 1.9M |
| 2023-11-22 | 46.24 | $16.92 | 2.3M |
| 2023-11-21 | 45.80 | $16.89 | 2.3M |
| 2023-11-20 | 46.89 | $16.98 | 3.1M |
| 2023-11-17 | 46.35 | $16.94 | 1.9M |
| 2023-11-16 | 42.76 | $16.68 | 2.4M |
| 2023-11-15 | 47.78 | $17.11 | 2.8M |
| 2023-11-14 | 46.54 | $17.02 | 1.3M |
| 2023-11-13 | 43.09 | $16.78 | 1.1M |
| 2023-11-10 | 40.67 | $16.62 | 2.2M |
| 2023-11-09 | 39.75 | $16.56 | 4.0M |
| 2023-11-08 | 40.75 | $16.66 | 1.8M |
| 2023-11-07 | 43.21 | $16.90 | 3.4M |
| 2023-11-06 | 48.55 | $17.36 | 1.9M |
| 2023-11-03 | 54.23 | $17.77 | 1.3M |
| 2023-11-02 | 55.58 | $17.86 | 2.5M |
| 2023-11-01 | 48.83 | $17.36 | 1.9M |
| 2023-10-31 | 48.39 | $17.33 | 787500 |
| 2023-10-30 | 45.20 | $17.12 | 1.1M |
| 2023-10-27 | 46.10 | $17.19 | 1.0M |
| 2023-10-26 | 49.73 | $17.46 | 843800 |
| 2023-10-25 | 49.59 | $17.45 | 2.4M |
| 2023-10-24 | 50.66 | $17.53 | 1.5M |
| 2023-10-23 | 52.27 | $17.65 | 1.1M |
| 2023-10-20 | 55.03 | $17.85 | 2.0M |
| 2023-10-19 | 59.84 | $18.17 | 1.0M |
| 2023-10-18 | 61.11 | $18.25 | 2.5M |
| 2023-10-17 | 61.01 | $18.24 | 1.4M |
| 2023-10-16 | 58.52 | $17.99 | 1.9M |
| 2023-10-13 | 56.96 | $17.84 | 710700 |
| 2023-10-12 | 53.52 | $17.53 | 820018 |
| 2023-10-11 | 53.29 | $17.51 | 2.4M |
| 2023-10-10 | 53.07 | $17.49 | 2.0M |
| 2023-10-09 | 52.65 | $17.45 | 1.4M |
| 2023-10-06 | 45.27 | $16.82 | 2.3M |
| 2023-10-05 | 40.07 | $16.45 | 1.5M |
| 2023-10-04 | 38.87 | $16.37 | 2.0M |
| 2023-10-03 | 44.09 | $16.87 | 2.1M |
| 2023-10-02 | 44.89 | $16.94 | 2.0M |
| 2023-09-29 | 50.93 | $17.42 | 2.5M |
| 2023-09-28 | 55.83 | $17.75 | 748146 |
| 2023-09-27 | 54.18 | $17.62 | 1.5M |
| 2023-09-26 | 47.60 | $17.16 | 3.5M |
| 2023-09-25 | 49.66 | $17.30 | 1.1M |
| 2023-09-22 | 45.84 | $17.06 | 1.2M |
| 2023-09-21 | 46.82 | $17.13 | 560900 |
| 2023-09-20 | 50.66 | $17.39 | 1.6M |
| 2023-09-19 | 54.24 | $17.61 | 8.4M |
| 2023-09-18 | 57.20 | $17.78 | 1.4M |
| 2023-09-15 | 56.81 | $17.75 | 1.5M |
| 2023-09-14 | 62.48 | $18.06 | 2.0M |
| 2023-09-13 | 60.29 | $17.88 | 2.2M |
| 2023-09-12 | 63.82 | $18.06 | 1.0M |
| 2023-09-11 | 58.42 | $17.64 | 2.7M |
| 2023-09-08 | 63.58 | $17.88 | 1.0M |
| 2023-09-07 | 60.84 | $17.68 | 1.5M |
| 2023-09-06 | 61.94 | $17.73 | 3.3M |
| 2023-09-05 | 63.70 | $17.81 | 2.4M |
| 2023-09-01 | 65.02 | $17.87 | 2.0M |
| 2023-08-31 | 60.79 | $17.54 | 915927 |
| 2023-08-30 | 60.24 | $17.50 | 990035 |
| 2023-08-29 | 59.42 | $17.44 | 1.4M |
| 2023-08-28 | 58.06 | $17.34 | 2.3M |
| 2023-08-25 | 56.53 | $17.23 | 1.1M |
| 2023-08-24 | 54.53 | $17.09 | 1.1M |
| 2023-08-23 | 56.11 | $17.18 | 2.3M |
| 2023-08-22 | 58.99 | $17.34 | 2.1M |
| 2023-08-21 | 62.21 | $17.51 | 1.6M |
| 2023-08-18 | 61.74 | $17.47 | 1.4M |
| 2023-08-17 | 60.71 | $17.38 | 1.3M |
| 2023-08-16 | 58.57 | $17.20 | 2.3M |
| 2023-08-15 | 59.94 | $17.28 | 1.5M |
| 2023-08-14 | 66.03 | $17.61 | 1.2M |
| 2023-08-11 | 68.42 | $17.73 | 1.2M |
| 2023-08-10 | 66.50 | $17.53 | 2.0M |
| 2023-08-09 | 69.73 | $17.69 | 1.9M |
| 2023-08-08 | 67.58 | $17.46 | 1.6M |
| 2023-08-07 | 66.60 | $17.36 | 1.5M |
| 2023-08-04 | 65.81 | $17.28 | 1.2M |
| 2023-08-03 | 65.32 | $17.23 | 1.3M |
| 2023-08-02 | 62.28 | $16.93 | 1.2M |
| 2023-08-01 | 67.75 | $17.22 | 925826 |
| 2023-07-31 | 68.53 | $17.26 | 951600 |
| 2023-07-28 | 66.40 | $17.03 | 1.2M |
| 2023-07-27 | 63.75 | $16.77 | 1.2M |
| 2023-07-26 | 65.84 | $16.88 | 1.3M |
| 2023-07-25 | 64.95 | $16.79 | 1.1M |
| 2023-07-24 | 64.46 | $16.74 | 1.0M |
| 2023-07-21 | 62.26 | $16.52 | 1.1M |
| 2023-07-20 | 61.64 | $16.46 | 1.8M |
| 2023-07-19 | 59.89 | $16.29 | 990640 |
| 2023-07-18 | 59.15 | $16.22 | 1.9M |
| 2023-07-17 | 55.40 | $15.88 | 1.3M |
| 2023-07-14 | 54.70 | $15.82 | 2.3M |
| 2023-07-13 | 61.92 | $16.29 | 2.8M |
| 2023-07-12 | 61.61 | $16.26 | 1.6M |
| 2023-07-11 | 60.70 | $16.17 | 1.2M |
| 2023-07-10 | 56.37 | $15.77 | 1.9M |
| 2023-07-07 | 55.07 | $15.66 | 1.7M |
| 2023-07-06 | 50.37 | $15.29 | 3.0M |
| 2023-07-05 | 54.95 | $15.60 | 1.5M |
| 2023-07-03 | 56.04 | $15.67 | 1.5M |
| 2023-06-30 | 55.68 | $15.64 | 580305 |
| 2023-06-29 | 54.39 | $15.53 | 1.7M |
| 2023-06-28 | 50.91 | $15.25 | 1.4M |
| 2023-06-27 | 49.34 | $15.13 | 502300 |
| 2023-06-26 | 49.34 | $15.13 | 2.5M |
| 2023-06-23 | 46.50 | $14.91 | 1.3M |
| 2023-06-22 | 48.25 | $15.06 | 1.2M |
| 2023-06-21 | 51.31 | $15.31 | 1.3M |
| 2023-06-20 | 49.86 | $15.19 | 1.3M |
| 2023-06-16 | 54.61 | $15.56 | 555006 |
| 2023-06-15 | 53.47 | $15.46 | 794212 |
| 2023-06-14 | 50.02 | $15.17 | 1.7M |
| 2023-06-13 | 52.71 | $15.38 | 3.0M |
| 2023-06-12 | 51.29 | $15.26 | 1.2M |
| 2023-06-09 | 53.06 | $15.40 | 2.0M |
| 2023-06-08 | 54.73 | $15.53 | 499400 |
| 2023-06-07 | 55.75 | $15.61 | 2.5M |
| 2023-06-06 | 50.34 | $15.12 | 2.0M |
| 2023-06-05 | 48.13 | $14.94 | 2.9M |
| 2023-06-02 | 49.77 | $15.08 | 1.4M |
| 2023-06-01 | 43.20 | $14.58 | 1.5M |
| 2023-05-31 | 40.85 | $14.42 | 679233 |
| 2023-05-30 | 43.41 | $14.66 | 1.9M |
| 2023-05-26 | 46.04 | $14.89 | 662431 |
| 2023-05-25 | 47.34 | $15.00 | 626400 |
| 2023-05-24 | 50.94 | $15.29 | 601317 |
| 2023-05-23 | 50.57 | $15.26 | 593400 |
| 2023-05-22 | 49.98 | $15.21 | 1.4M |
| 2023-05-19 | 48.31 | $15.07 | 1.3M |
| 2023-05-18 | 47.73 | $15.02 | 2.6M |
| 2023-05-17 | 43.83 | $14.70 | 1.9M |
| 2023-05-16 | 40.83 | $14.47 | 1.4M |
| 2023-05-15 | 44.57 | $14.85 | 469945 |
| 2023-05-12 | 41.77 | $14.64 | 1.3M |
| 2023-05-11 | 39.55 | $14.48 | 810741 |
| 2023-05-10 | 40.94 | $14.63 | 1.8M |
| 2023-05-09 | 41.77 | $14.72 | 1.1M |
| 2023-05-08 | 42.05 | $14.75 | 1.2M |
| 2023-05-05 | 41.93 | $14.74 | 1.6M |
| 2023-05-04 | 36.45 | $14.30 | 1.5M |
| 2023-05-03 | 37.75 | $14.47 | 1.3M |
| 2023-05-02 | 40.08 | $14.76 | 1.2M |
| 2023-05-01 | 46.47 | $15.44 | 603218 |
| 2023-04-28 | 47.64 | $15.55 | 923304 |
| 2023-04-27 | 43.21 | $15.19 | 1.3M |
| 2023-04-26 | 42.04 | $15.10 | 1.9M |
| 2023-04-25 | 44.45 | $15.35 | 443300 |
| 2023-04-24 | 49.04 | $15.78 | 1.1M |
| 2023-04-21 | 46.09 | $15.54 | 566900 |
| 2023-04-20 | 47.39 | $15.66 | 412700 |
| 2023-04-19 | 49.15 | $15.82 | 609006 |
| 2023-04-18 | 50.37 | $15.93 | 572209 |
| 2023-04-17 | 50.48 | $15.94 | 1.6M |
| 2023-04-14 | 52.63 | $16.14 | 591400 |
| 2023-04-13 | 52.25 | $16.10 | 685300 |
| 2023-04-12 | 51.40 | $16.01 | 1.1M |
| 2023-04-11 | 52.58 | $16.13 | 961818 |
| 2023-04-10 | 51.06 | $15.96 | 1.3M |
| 2023-04-06 | 48.39 | $15.67 | 1.2M |
| 2023-04-05 | 50.47 | $15.90 | 830500 |
| 2023-04-04 | 48.83 | $15.72 | 1.1M |
| 2023-04-03 | 52.20 | $16.09 | 2.2M |
| 2023-03-31 | 46.84 | $15.52 | 939546 |
| 2023-03-30 | 44.67 | $15.31 | 2.1M |
| 2023-03-29 | 44.46 | $15.29 | 729600 |
| 2023-03-28 | 42.75 | $15.12 | 951200 |
| 2023-03-27 | 40.60 | $14.91 | 1.3M |
| 2023-03-24 | 37.63 | $14.63 | 1.0M |
| 2023-03-23 | 38.41 | $14.75 | 1.5M |
| 2023-03-22 | 39.85 | $14.97 | 1.9M |
| 2023-03-21 | 42.62 | $15.37 | 800817 |
| 2023-03-20 | 37.69 | $14.89 | 1.7M |
| 2023-03-17 | 34.23 | $14.58 | 1.3M |
| 2023-03-16 | 36.40 | $14.93 | 1.7M |
| 2023-03-15 | 32.57 | $14.60 | 3.5M |
| 2023-03-14 | 38.35 | $15.47 | 2.2M |
| 2023-03-13 | 37.14 | $15.37 | 1.9M |
| 2023-03-10 | 39.91 | $15.74 | 1.4M |
| 2023-03-09 | 42.60 | $16.07 | 1.3M |
| 2023-03-08 | 45.33 | $16.38 | 2.6M |
| 2023-03-07 | 47.38 | $16.60 | 2.2M |
| 2023-03-06 | 49.41 | $16.81 | 2.3M |
| 2023-03-03 | 52.02 | $17.07 | 1.3M |
| 2023-03-02 | 48.65 | $16.73 | 401828 |
| 2023-03-01 | 46.98 | $16.57 | 827200 |
| 2023-02-28 | 42.79 | $16.19 | 2.6M |
| 2023-02-27 | 45.67 | $16.51 | 2.8M |
| 2023-02-24 | 45.77 | $16.52 | 3.4M |
| 2023-02-23 | 44.17 | $16.37 | 2.2M |
| 2023-02-22 | 40.39 | $16.03 | 3.8M |
| 2023-02-21 | 39.12 | $15.92 | 2.7M |
| 2023-02-17 | 40.30 | $16.08 | 3.0M |
| 2023-02-16 | 45.82 | $16.75 | 3.3M |
| 2023-02-15 | 47.58 | $16.94 | 2.9M |
| 2023-02-14 | 50.48 | $17.24 | 2.8M |
| 2023-02-13 | 49.60 | $17.15 | 3.3M |
| 2023-02-10 | 50.54 | $17.25 | 88.0M |
| 2023-02-09 | 43.15 | $16.53 | 9.8M |
| 2023-02-08 | 44.65 | $16.70 | 9.8M |
| 2023-02-07 | 46.26 | $16.88 | 2.2M |
| 2023-02-06 | 40.21 | $16.35 | 1.2M |
| 2023-02-03 | 42.53 | $16.62 | 2.5M |
| 2023-02-02 | 43.68 | $16.75 | 1.1M |
| 2023-02-01 | 45.67 | $16.97 | 1.2M |
| 2023-01-31 | 49.25 | $17.34 | 472600 |
| 2023-01-30 | 47.01 | $17.13 | 623400 |
| 2023-01-27 | 51.53 | $17.57 | 1.3M |
| 2023-01-26 | 53.88 | $17.78 | 870602 |
| 2023-01-25 | 50.95 | $17.49 | 631100 |
| 2023-01-24 | 51.59 | $17.55 | 851800 |
| 2023-01-23 | 53.19 | $17.70 | 560303 |
| 2023-01-20 | 51.67 | $17.54 | 729437 |
| 2023-01-19 | 49.53 | $17.32 | 392307 |
| 2023-01-18 | 47.63 | $17.13 | 521028 |
| 2023-01-17 | 50.79 | $17.46 | 818601 |
| 2023-01-13 | 50.79 | $17.46 | 1.2M |
| 2023-01-12 | 51.16 | $17.50 | 874245 |
| 2023-01-11 | 47.12 | $17.06 | 753900 |
| 2023-01-10 | 46.55 | $17.00 | 696636 |
| 2023-01-09 | 45.90 | $16.93 | 702549 |
| 2023-01-06 | 44.15 | $16.74 | 933034 |
| 2023-01-05 | 40.79 | $16.39 | 1.1M |
| 2023-01-04 | 40.11 | $16.32 | 1.6M |
| 2023-01-03 | 38.96 | $16.20 | 1.2M |
| 2022-12-30 | 45.04 | $17.09 | 1.7M |
| 2022-12-29 | 44.30 | $17.01 | 1.9M |
| 2022-12-28 | 42.17 | $16.78 | 1.7M |
| 2022-12-27 | 47.16 | $17.45 | 873300 |
| 2022-12-23 | 46.62 | $17.39 | 641442 |
| 2022-12-22 | 42.94 | $16.99 | 875923 |
| 2022-12-21 | 47.54 | $17.58 | 630100 |
| 2022-12-20 | 43.02 | $17.12 | 2.2M |
| 2022-12-19 | 41.68 | $16.99 | 523615 |
| 2022-12-16 | 43.09 | $17.18 | 986100 |
| 2022-12-15 | 45.65 | $17.51 | 603718 |
| 2022-12-14 | 45.96 | $17.55 | 806128 |
| 2022-12-13 | 46.42 | $17.61 | 742700 |
| 2022-12-12 | 43.31 | $17.26 | 1.4M |
| 2022-12-09 | 38.56 | $16.77 | 1.6M |
| 2022-12-08 | 40.60 | $17.08 | 902421 |
| 2022-12-07 | 42.32 | $17.33 | 1.1M |
| 2022-12-06 | 42.32 | $17.33 | 1.0M |
| 2022-12-05 | 46.12 | $17.87 | 1.5M |
| 2022-12-02 | 51.95 | $18.58 | 1.3M |
| 2022-12-01 | 52.57 | $18.65 | 1.9M |
| 2022-11-30 | 54.52 | $18.87 | 1.6M |
| 2022-11-29 | 52.71 | $18.63 | 636576 |
| 2022-11-28 | 51.08 | $18.42 | 853300 |
| 2022-11-25 | 55.95 | $18.98 | 516100 |
| 2022-11-23 | 56.04 | $18.99 | 553906 |
| 2022-11-22 | 57.19 | $19.12 | 1.3M |
| 2022-11-21 | 52.11 | $18.41 | 1.1M |
| 2022-11-18 | 55.08 | $18.75 | 986400 |
| 2022-11-17 | 56.34 | $18.89 | 696738 |
| 2022-11-16 | 56.69 | $18.93 | 679731 |
| 2022-11-15 | 60.93 | $19.40 | 905000 |
| 2022-11-14 | 58.68 | $19.04 | 1.5M |
| 2022-11-11 | 59.86 | $19.17 | 1.9M |
| 2022-11-10 | 57.42 | $18.78 | 1.0M |
| 2022-11-09 | 53.49 | $18.21 | 1.5M |
| 2022-11-08 | 63.90 | $19.27 | 1.7M |
| 2022-11-07 | 64.81 | $19.35 | 2.0M |
| 2022-11-04 | 62.14 | $18.93 | 1.9M |
| 2022-11-03 | 60.58 | $18.70 | 1.8M |
| 2022-11-02 | 57.93 | $18.33 | 1.0M |
| 2022-11-01 | 62.80 | $18.78 | 806205 |
| 2022-10-31 | 62.06 | $18.67 | 703270 |
| 2022-10-28 | 60.36 | $18.42 | 1.1M |
| 2022-10-27 | 60.56 | $18.44 | 830738 |
| 2022-10-26 | 60.24 | $18.39 | 739129 |
| 2022-10-25 | 58.49 | $18.12 | 734422 |
| 2022-10-24 | 57.17 | $17.92 | 511731 |
| 2022-10-21 | 56.91 | $17.88 | 1.2M |
| 2022-10-20 | 54.75 | $17.55 | 429912 |
| 2022-10-19 | 55.79 | $17.68 | 535900 |
| 2022-10-18 | 53.52 | $17.33 | 666400 |
| 2022-10-17 | 51.97 | $17.10 | 733500 |
| 2022-10-14 | 50.06 | $16.82 | 2.5M |
| 2022-10-13 | 56.49 | $17.66 | 1.1M |
| 2022-10-12 | 52.41 | $17.07 | 808600 |
| 2022-10-11 | 51.53 | $16.95 | 1.1M |
| 2022-10-10 | 52.14 | $17.03 | 632010 |
| 2022-10-07 | 54.43 | $17.33 | 1.2M |
| 2022-10-06 | 55.75 | $17.50 | 1.3M |
| 2022-10-05 | 55.08 | $17.39 | 1.4M |
| 2022-10-04 | 53.94 | $17.20 | 892300 |
| 2022-10-03 | 49.01 | $16.44 | 752300 |
| 2022-09-30 | 42.63 | $15.61 | 1.1M |
| 2022-09-29 | 42.82 | $15.64 | 1.1M |
| 2022-09-28 | 43.17 | $15.70 | 1.3M |
| 2022-09-27 | 36.63 | $14.91 | 2.0M |
| 2022-09-26 | 34.45 | $14.67 | 2.6M |
| 2022-09-23 | 36.86 | $15.15 | 2.0M |
| 2022-09-22 | 45.24 | $16.49 | 691425 |
| 2022-09-21 | 47.38 | $16.77 | 1.3M |
| 2022-09-20 | 49.94 | $17.09 | 1.3M |
| 2022-09-19 | 50.84 | $17.20 | 874700 |
| 2022-09-16 | 50.53 | $17.16 | 733100 |
| 2022-09-15 | 54.85 | $17.69 | 837783 |
| 2022-09-14 | 59.80 | $18.23 | 1.0M |
| 2022-09-13 | 54.86 | $17.54 | 1.0M |
| 2022-09-12 | 59.05 | $17.96 | 772900 |
| 2022-09-09 | 56.81 | $17.66 | 982000 |
| 2022-09-08 | 53.68 | $17.27 | 1.1M |
| 2022-09-07 | 52.42 | $17.12 | 1.5M |
| 2022-09-06 | 53.62 | $17.25 | 987100 |
| 2022-09-02 | 55.77 | $17.48 | 1.2M |
| 2022-09-01 | 53.05 | $17.13 | 1.7M |
| 2022-08-31 | 57.88 | $17.63 | 2.3M |
| 2022-08-30 | 57.29 | $17.55 | 1.8M |
| 2022-08-29 | 64.85 | $18.25 | 1.3M |
| 2022-08-26 | 63.82 | $18.09 | 692800 |
| 2022-08-25 | 66.26 | $18.30 | 1.2M |
| 2022-08-24 | 65.84 | $18.23 | 1.1M |
| 2022-08-23 | 63.80 | $17.89 | 1.3M |
| 2022-08-22 | 61.40 | $17.52 | 903000 |
| 2022-08-19 | 60.74 | $17.42 | 1.5M |
| 2022-08-18 | 61.96 | $17.54 | 1.0M |
| 2022-08-17 | 58.24 | $16.98 | 732300 |
| 2022-08-16 | 57.75 | $16.91 | 1.0M |
| 2022-08-15 | 57.41 | $16.86 | 1.3M |
| 2022-08-12 | 60.07 | $17.15 | 1.5M |
| 2022-08-11 | 59.58 | $17.07 | 1.2M |
| 2022-08-10 | 55.35 | $16.42 | 1.1M |
| 2022-08-09 | 53.80 | $16.20 | 1.1M |
| 2022-08-08 | 51.39 | $15.87 | 515800 |
| 2022-08-05 | 50.80 | $15.79 | 802033 |
| 2022-08-04 | 48.10 | $15.43 | 2.0M |
| 2022-08-03 | 52.92 | $16.06 | 637549 |
| 2022-08-02 | 56.15 | $16.44 | 1.0M |
| 2022-08-01 | 56.50 | $16.48 | 884700 |
| 2022-07-29 | 59.26 | $16.80 | 813815 |
| 2022-07-28 | 55.93 | $16.28 | 1.0M |
| 2022-07-27 | 55.80 | $16.26 | 958818 |
| 2022-07-26 | 52.78 | $15.81 | 977613 |
| 2022-07-25 | 53.08 | $15.85 | 778604 |
| 2022-07-22 | 47.99 | $15.14 | 595948 |
| 2022-07-21 | 49.57 | $15.36 | 881200 |
| 2022-07-20 | 51.56 | $15.63 | 883613 |
| 2022-07-19 | 49.27 | $15.31 | 542900 |
| 2022-07-18 | 45.45 | $14.81 | 646841 |
| 2022-07-15 | 41.87 | $14.38 | 647500 |
| 2022-07-14 | 39.78 | $14.14 | 1.8M |
| 2022-07-13 | 41.19 | $14.38 | 2.9M |
| 2022-07-12 | 40.01 | $14.24 | 1.1M |
| 2022-07-11 | 42.07 | $14.60 | 483519 |
| 2022-07-08 | 43.06 | $14.77 | 1.3M |
| 2022-07-07 | 43.12 | $14.78 | 1.2M |
| 2022-07-06 | 37.20 | $14.03 | 1.6M |
| 2022-07-05 | 38.68 | $14.32 | 1.9M |
| 2022-07-01 | 41.78 | $14.89 | 2.7M |
| 2022-06-30 | 40.75 | $14.76 | 1.9M |
| 2022-06-29 | 41.89 | $14.97 | 1.7M |
| 2022-06-28 | 45.13 | $15.54 | 1.1M |
| 2022-06-27 | 42.54 | $15.19 | 1.0M |
| 2022-06-24 | 38.84 | $14.72 | 1.1M |
| 2022-06-23 | 38.04 | $14.62 | 1.7M |
| 2022-06-22 | 40.20 | $15.05 | 1.6M |
| 2022-06-21 | 43.47 | $15.65 | 1.8M |
| 2022-06-17 | 38.13 | $14.98 | 3.8M |
| 2022-06-16 | 41.77 | $15.63 | 1.6M |
| 2022-06-15 | 48.77 | $16.66 | 1.5M |
| 2022-06-14 | 50.73 | $16.91 | 1.3M |
| 2022-06-13 | 49.58 | $16.76 | 2.4M |
| 2022-06-10 | 58.85 | $17.82 | 1.7M |
| 2022-06-09 | 62.51 | $18.17 | 923100 |
| 2022-06-08 | 67.42 | $18.60 | 1.2M |
| 2022-06-07 | 69.09 | $18.74 | 1.0M |
| 2022-06-06 | 66.25 | $18.24 | 1.1M |
| 2022-06-03 | 65.64 | $18.14 | 2.0M |
| 2022-06-02 | 64.50 | $17.95 | 1.1M |
| 2022-06-01 | 63.96 | $17.86 | 904400 |
| 2022-05-31 | 62.34 | $17.59 | 1.8M |
| 2022-05-27 | 64.60 | $17.81 | 1.4M |
| 2022-05-26 | 61.72 | $17.33 | 1.2M |
| 2022-05-25 | 59.91 | $17.05 | 974932 |
| 2022-05-24 | 56.58 | $16.57 | 1.7M |
| 2022-05-23 | 57.24 | $16.64 | 1.8M |
| 2022-05-20 | 53.96 | $16.19 | 2.2M |
| 2022-05-19 | 53.35 | $16.11 | 2.5M |
| 2022-05-18 | 53.77 | $16.16 | 1.5M |
| 2022-05-17 | 57.92 | $16.64 | 1.5M |
| 2022-05-16 | 55.97 | $16.35 | 2.7M |
| 2022-05-13 | 53.87 | $16.05 | 2.2M |
| 2022-05-12 | 48.24 | $15.33 | 2.8M |
| 2022-05-11 | 48.24 | $15.33 | 2.0M |
| 2022-05-10 | 48.01 | $15.30 | 1.7M |
| 2022-05-09 | 47.16 | $15.19 | 1.3M |
| 2022-05-06 | 59.80 | $16.69 | 1.6M |
| 2022-05-05 | 57.10 | $16.32 | 1.4M |
| 2022-05-04 | 60.32 | $16.63 | 1.8M |
| 2022-05-03 | 54.60 | $15.90 | 1.1M |
| 2022-05-02 | 48.94 | $15.31 | 1.6M |
| 2022-04-29 | 46.92 | $15.12 | 1.2M |
| 2022-04-28 | 50.63 | $15.49 | 1.2M |
| 2022-04-27 | 46.27 | $15.09 | 1.9M |
| 2022-04-26 | 43.54 | $14.86 | 1.2M |
| 2022-04-25 | 44.19 | $14.93 | 2.4M |
| 2022-04-22 | 48.07 | $15.33 | 9.6M |
| 2022-04-21 | 53.93 | $15.85 | 831800 |
| 2022-04-20 | 63.04 | $16.50 | 1.2M |
| 2022-04-19 | 62.58 | $16.45 | 1.2M |
| 2022-04-18 | 63.64 | $16.52 | 2.0M |
| 2022-04-14 | 61.43 | $16.27 | 886900 |
| 2022-04-13 | 61.57 | $16.28 | 717466 |
| 2022-04-12 | 58.95 | $15.99 | 1.1M |
| 2022-04-11 | 57.12 | $15.80 | 1.4M |
| 2022-04-08 | 62.99 | $16.22 | 500700 |
| 2022-04-07 | 59.30 | $15.83 | 1.1M |
| 2022-04-06 | 57.87 | $15.69 | 886341 |
| 2022-04-05 | 59.58 | $15.81 | 1.8M |
| 2022-04-04 | 64.88 | $16.16 | 1.2M |
| 2022-04-01 | 64.45 | $16.11 | 1.0M |
| 2022-03-31 | 62.90 | $15.93 | 937400 |
| 2022-03-30 | 65.15 | $16.08 | 1.2M |
| 2022-03-29 | 64.26 | $15.97 | 1.4M |
| 2022-03-28 | 64.55 | $15.99 | 1.9M |
| 2022-03-25 | 70.17 | $16.37 | 1.3M |
| 2022-03-24 | 67.55 | $16.00 | 693343 |
| 2022-03-23 | 66.88 | $15.91 | 2.2M |
| 2022-03-22 | 64.65 | $15.62 | 1.2M |
| 2022-03-21 | 65.81 | $15.70 | 1.4M |
| 2022-03-18 | 61.26 | $15.15 | 729300 |
| 2022-03-17 | 61.17 | $15.14 | 733491 |
| 2022-03-16 | 55.40 | $14.55 | 1.5M |
| 2022-03-15 | 55.08 | $14.52 | 1.6M |
| 2022-03-14 | 58.42 | $14.77 | 2.2M |
| 2022-03-11 | 69.67 | $15.47 | 69.3M |
| 2022-03-10 | 70.22 | $15.50 | 4.8M |
| 2022-03-09 | 67.09 | $15.12 | 9.1M |
| 2022-03-08 | 71.20 | $15.34 | 2.7M |
| 2022-03-07 | 70.17 | $15.21 | 1.9M |
| 2022-03-04 | 69.54 | $15.13 | 1.5M |
| 2022-03-03 | 65.63 | $14.68 | 1.1M |
| 2022-03-02 | 66.53 | $14.73 | 1.4M |
| 2022-03-01 | 64.00 | $14.46 | 1.2M |
| 2022-02-28 | 63.11 | $14.37 | 2.2M |
| 2022-02-25 | 57.35 | $13.85 | 1.1M |
| 2022-02-24 | 52.93 | $13.52 | 2.1M |
| 2022-02-23 | 52.50 | $13.49 | 814506 |
| 2022-02-22 | 51.95 | $13.45 | 1.2M |
| 2022-02-18 | 56.29 | $13.73 | 1.1M |
| 2022-02-17 | 58.10 | $13.84 | 742424 |
| 2022-02-16 | 58.75 | $13.88 | 993500 |
| 2022-02-15 | 57.74 | $13.79 | 1.6M |
| 2022-02-14 | 59.60 | $13.91 | 1.2M |
| 2022-02-11 | 66.36 | $14.31 | 941300 |
| 2022-02-10 | 61.72 | $13.86 | 2.0M |
| 2022-02-09 | 63.19 | $13.94 | 652335 |
| 2022-02-08 | 60.86 | $13.73 | 1.1M |
| 2022-02-07 | 65.35 | $13.97 | 1.7M |
| 2022-02-04 | 64.63 | $13.90 | 996200 |
| 2022-02-03 | 62.62 | $13.71 | 515300 |
| 2022-02-02 | 65.60 | $13.87 | 817700 |
| 2022-02-01 | 65.21 | $13.83 | 2.4M |
| 2022-01-31 | 61.32 | $13.46 | 1.2M |
| 2022-01-28 | 59.57 | $13.31 | 1.6M |
| 2022-01-27 | 58.75 | $13.24 | 1.6M |
| 2022-01-26 | 58.05 | $13.18 | 1.7M |
| 2022-01-25 | 58.21 | $13.19 | 1.7M |
| 2022-01-24 | 52.93 | $12.75 | 1.6M |
| 2022-01-21 | 51.75 | $12.66 | 1.7M |
| 2022-01-20 | 57.05 | $13.01 | 996905 |
| 2022-01-19 | 60.94 | $13.24 | 649400 |
| 2022-01-18 | 63.82 | $13.40 | 903400 |
| 2022-01-14 | 65.29 | $13.48 | 1.0M |
| 2022-01-13 | 61.85 | $13.15 | 621549 |
| 2022-01-12 | 63.85 | $13.26 | 680100 |
| 2022-01-11 | 63.03 | $13.18 | 705700 |
| 2022-01-10 | 58.53 | $12.78 | 704200 |
| 2022-01-07 | 59.39 | $12.83 | 1.1M |
| 2022-01-06 | 58.10 | $12.72 | 1.3M |
| 2022-01-05 | 54.23 | $12.41 | 917800 |
| 2022-01-04 | 57.49 | $12.61 | 940600 |
| 2022-01-03 | 52.78 | $12.26 | 1.2M |
| 2021-12-31 | 47.39 | $11.92 | 231527 |
| 2021-12-30 | 47.05 | $11.90 | 294033 |
| 2021-12-29 | 48.53 | $12.00 | 237700 |
| 2021-12-28 | 49.57 | $12.07 | 951036 |
| 2021-12-27 | 49.86 | $12.09 | 634519 |
| 2021-12-23 | 45.81 | $11.82 | 696209 |
| 2021-12-22 | 46.60 | $11.88 | 365310 |
| 2021-12-21 | 45.86 | $11.83 | 419109 |
| 2021-12-20 | 38.91 | $11.40 | 1.2M |
| 2021-12-17 | 41.50 | $11.62 | 1.2M |
| 2021-12-16 | 43.50 | $11.78 | 435300 |
| 2021-12-15 | 43.50 | $11.78 | 518843 |
| 2021-12-14 | 43.86 | $11.81 | 682200 |
| 2021-12-13 | 45.27 | $11.93 | 930500 |
| 2021-12-10 | 49.57 | $12.27 | 775100 |
| 2021-12-09 | 48.48 | $12.19 | 1.1M |
| 2021-12-08 | 51.53 | $12.42 | 1.9M |
| 2021-12-07 | 51.94 | $12.45 | 804543 |
| 2021-12-06 | 47.06 | $12.08 | 516144 |
| 2021-12-03 | 44.30 | $11.89 | 619108 |
| 2021-12-02 | 46.48 | $12.07 | 677049 |
| 2021-12-01 | 41.79 | $11.76 | 760040 |
| 2021-11-30 | 44.93 | $12.02 | 776200 |
| 2021-11-29 | 49.39 | $12.35 | 513000 |
| 2021-11-26 | 47.90 | $12.25 | 608132 |
| 2021-11-24 | 56.61 | $12.80 | 332200 |
| 2021-11-23 | 54.01 | $12.62 | 510927 |
| 2021-11-22 | 48.10 | $12.26 | 841600 |
| 2021-11-19 | 45.32 | $12.11 | 242200 |
| 2021-11-18 | 51.63 | $12.47 | 188400 |
| 2021-11-17 | 52.01 | $12.49 | 348600 |
| 2021-11-16 | 57.25 | $12.75 | 399114 |
| 2021-11-15 | 58.32 | $12.80 | 1.3M |
| 2021-11-12 | 57.56 | $12.75 | 239316 |
| 2021-11-11 | 57.56 | $12.75 | 177900 |
| 2021-11-10 | 55.38 | $12.60 | 578800 |
| 2021-11-09 | 64.67 | $13.04 | 415000 |
| 2021-11-08 | 64.91 | $13.05 | 345549 |
| 2021-11-05 | 62.85 | $12.89 | 445300 |
| 2021-11-04 | 60.67 | $12.73 | 545502 |
| 2021-11-03 | 61.53 | $12.77 | 802503 |
| 2021-11-02 | 63.89 | $12.88 | 928539 |
| 2021-11-01 | 66.09 | $12.98 | 1.1M |
| 2021-10-29 | 62.41 | $12.68 | 272000 |
| 2021-10-28 | 64.86 | $12.79 | 737314 |
| 2021-10-27 | 63.11 | $12.65 | 381421 |
| 2021-10-26 | 70.51 | $12.96 | 843100 |
| 2021-10-25 | 71.54 | $13.00 | 921538 |
| 2021-10-22 | 69.31 | $12.79 | 969500 |
| 2021-10-21 | 67.94 | $12.67 | 272500 |
| 2021-10-20 | 73.65 | $12.89 | 305100 |
| 2021-10-19 | 73.55 | $12.88 | 359812 |
| 2021-10-18 | 72.70 | $12.79 | 317900 |
| 2021-10-15 | 72.33 | $12.75 | 585800 |
| 2021-10-14 | 71.96 | $12.71 | 486447 |
| 2021-10-13 | 70.47 | $12.55 | 291103 |
| 2021-10-12 | 70.47 | $12.55 | 271801 |
| 2021-10-11 | 69.75 | $12.47 | 383000 |
| 2021-10-08 | 69.40 | $12.43 | 506305 |
| 2021-10-07 | 66.49 | $12.12 | 437325 |
| 2021-10-06 | 64.53 | $11.93 | 1.7M |
| 2021-10-05 | 66.88 | $12.05 | 976629 |
| 2021-10-04 | 66.20 | $11.98 | 537100 |
| 2021-10-01 | 64.10 | $11.77 | 1.7M |
| 2021-09-30 | 60.90 | $11.48 | 879800 |
| 2021-09-29 | 63.11 | $11.60 | 951700 |
| 2021-09-28 | 63.11 | $11.60 | 164736 |
| 2021-09-27 | 64.34 | $11.67 | 324600 |
| 2021-09-24 | 58.41 | $11.13 | 271840 |
| 2021-09-23 | 57.79 | $11.08 | 162500 |
| 2021-09-22 | 54.18 | $10.80 | 228412 |
| 2021-09-21 | 49.64 | $10.49 | 377400 |
| 2021-09-20 | 49.34 | $10.47 | 288300 |
| 2021-09-17 | 54.91 | $10.82 | 163021 |
| 2021-09-16 | 56.65 | $10.92 | 115200 |
| 2021-09-15 | 59.32 | $11.07 | 218100 |
| 2021-09-14 | 52.67 | $10.60 | 157730 |
| 2021-09-13 | 55.61 | $10.76 | 248700 |
| 2021-09-10 | 49.21 | $10.38 | 170500 |
| 2021-09-09 | 50.12 | $10.43 | 151000 |
| 2021-09-08 | 49.77 | $10.41 | 506500 |
| 2021-09-07 | 50.95 | $10.48 | 168100 |
| 2021-09-03 | 52.49 | $10.57 | 187924 |
| 2021-09-02 | 52.82 | $10.59 | 196400 |
| 2021-09-01 | 48.44 | $10.31 | 308800 |
| 2021-08-31 | 49.53 | $10.38 | 267529 |
| 2021-08-30 | 49.69 | $10.39 | 297519 |
| 2021-08-27 | 51.03 | $10.48 | 325200 |
| 2021-08-26 | 45.44 | $10.12 | 435500 |
| 2021-08-25 | 47.59 | $10.27 | 1.6M |
| 2021-08-24 | 45.63 | $10.15 | 124500 |
| 2021-08-23 | 43.12 | $10.00 | 218930 |
| 2021-08-20 | 36.19 | $9.63 | 350235 |
| 2021-08-19 | 34.76 | $9.56 | 536104 |
| 2021-08-18 | 37.50 | $9.80 | 406100 |
| 2021-08-17 | 39.98 | $10.00 | 230605 |
| 2021-08-16 | 41.28 | $10.10 | 1.7M |
| 2021-08-13 | 44.89 | $10.36 | 905544 |
| 2021-08-12 | 47.63 | $10.54 | 433404 |
| 2021-08-11 | 47.78 | $10.55 | 135807 |
| 2021-08-10 | 47.30 | $10.52 | 75500 |
| 2021-08-09 | 43.65 | $10.30 | 776200 |
| 2021-08-06 | 44.86 | $10.39 | 165326 |
| 2021-08-05 | 43.37 | $10.30 | 203126 |
| 2021-08-04 | 40.85 | $10.15 | 637000 |
| 2021-08-03 | 44.35 | $10.43 | 331700 |
| 2021-08-02 | 40.36 | $10.20 | 2.6M |
| 2021-07-30 | 41.85 | $10.32 | 310523 |
| 2021-07-29 | 42.98 | $10.41 | 66240 |
| 2021-07-28 | 43.10 | $10.42 | 393416 |
| 2021-07-27 | 40.35 | $10.25 | 279000 |
| 2021-07-26 | 42.78 | $10.46 | 245200 |
| 2021-07-23 | 39.31 | $10.25 | 611533 |
| 2021-07-22 | 40.19 | $10.33 | 505808 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-20
Close Price
$21.50
Vol: 169907
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.59
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 0.00 | $21.50 | 169907 |
| 2026-07-17 | -6.76 | $21.36 | 531619 |
| 2026-07-16 | -13.85 | $21.10 | 506300 |
| 2026-07-15 | -20.77 | $21.01 | 508000 |
| 2026-07-14 | -11.54 | $21.13 | 575300 |
| 2026-07-13 | -36.78 | $21.08 | 444501 |
| 2026-07-10 | -66.14 | $20.62 | 401214 |
| 2026-07-09 | -65.10 | $20.65 | 488510 |
| 2026-07-08 | -48.44 | $20.97 | 595900 |
| 2026-07-07 | -70.10 | $20.59 | 821700 |
| 2026-07-06 | -92.04 | $20.16 | 328800 |
| 2026-07-02 | -93.12 | $20.15 | 375500 |
| 2026-07-01 | -98.81 | $20.01 | 1.5M |
| 2026-06-30 | -90.08 | $20.23 | 2.3M |
| 2026-06-29 | -88.89 | $20.26 | 2.7M |
| 2026-06-26 | -86.90 | $20.31 | 59.9M |
| 2026-06-25 | -82.54 | $20.42 | 5.0M |
| 2026-06-24 | -88.10 | $20.28 | 2.2M |
| 2026-06-23 | -76.59 | $20.57 | 705435 |
| 2026-06-22 | -77.38 | $20.55 | 750200 |
| 2026-06-18 | -92.96 | $20.17 | 1.0M |
| 2026-06-17 | -97.66 | $20.42 | 737743 |
| 2026-06-16 | -96.12 | $20.69 | 572431 |
| 2026-06-15 | -96.67 | $20.89 | 573700 |
| 2026-06-12 | -72.87 | $21.55 | 753611 |
| 2026-06-11 | -83.51 | $21.35 | 928700 |
| 2026-06-10 | -69.15 | $21.62 | 298000 |
| 2026-06-09 | -84.04 | $21.34 | 625542 |
| 2026-06-08 | -70.19 | $21.79 | 458439 |
| 2026-06-05 | -71.88 | $21.54 | 513319 |
| 2026-06-04 | -27.50 | $22.37 | 382831 |
| 2026-06-03 | -30.00 | $22.32 | 961500 |
| 2026-06-02 | -42.00 | $22.08 | 307100 |
| 2026-06-01 | -55.50 | $21.81 | 1.1M |
| 2026-05-29 | -71.00 | $21.50 | 896400 |
| 2026-05-28 | -64.00 | $21.64 | 876913 |
| 2026-05-27 | -70.50 | $21.51 | 566700 |
| 2026-05-26 | -54.50 | $21.83 | 297434 |
| 2026-05-22 | -30.00 | $22.32 | 435000 |
| 2026-05-21 | -38.50 | $22.15 | 785916 |
| 2026-05-20 | -24.50 | $22.43 | 637110 |
| 2026-05-19 | -5.21 | $22.74 | 268800 |
| 2026-05-18 | -12.12 | $22.56 | 577537 |
| 2026-05-15 | -22.80 | $22.27 | 573905 |
| 2026-05-14 | -34.01 | $21.84 | 317800 |
| 2026-05-13 | -39.80 | $21.67 | 288728 |
| 2026-05-12 | -40.48 | $21.65 | 368930 |
| 2026-05-11 | -43.54 | $21.56 | 400900 |
| 2026-05-08 | -58.84 | $21.11 | 6.5M |
| 2026-05-07 | -56.46 | $21.18 | 1.2M |
| 2026-05-06 | -38.78 | $21.70 | 1.2M |
| 2026-05-05 | -5.10 | $22.69 | 468814 |
| 2026-05-04 | -0.71 | $22.68 | 693247 |
| 2026-05-01 | -7.17 | $22.36 | 818100 |
| 2026-04-30 | -0.38 | $22.54 | 545600 |
| 2026-04-29 | -11.70 | $22.24 | 534400 |
| 2026-04-28 | -41.64 | $21.75 | 594302 |
| 2026-04-27 | -54.96 | $21.49 | 609100 |
| 2026-04-24 | -58.64 | $21.36 | 729738 |
| 2026-04-23 | -57.79 | $21.39 | 531357 |
| 2026-04-22 | -63.74 | $21.18 | 947600 |
| 2026-04-21 | -73.94 | $20.82 | 805300 |
| 2026-04-20 | -82.44 | $20.52 | 708511 |
| 2026-04-17 | -84.70 | $20.44 | 1.4M |
| 2026-04-16 | -82.01 | $21.06 | 746829 |
| 2026-04-15 | -93.08 | $20.74 | 574716 |
| 2026-04-14 | -96.76 | $20.74 | 963100 |
| 2026-04-13 | -77.86 | $21.25 | 396349 |
| 2026-04-10 | -75.17 | $21.28 | 531819 |
| 2026-04-09 | -75.87 | $21.26 | 1.5M |
| 2026-04-08 | -57.41 | $21.57 | 894031 |
| 2026-04-07 | -35.14 | $22.26 | 688100 |
| 2026-04-06 | -39.34 | $22.12 | 501826 |
| 2026-04-02 | -42.34 | $22.02 | 1.4M |
| 2026-04-01 | -49.55 | $21.78 | 2.5M |
| 2026-03-31 | -27.40 | $22.46 | 2.2M |
| 2026-03-30 | -18.64 | $22.77 | 2.2M |
| 2026-03-27 | -2.66 | $23.18 | 33.0M |
| 2026-03-26 | -4.82 | $22.88 | 2.9M |
| 2026-03-25 | -1.50 | $22.57 | 3.2M |
| 2026-03-24 | -5.14 | $22.42 | 399400 |
| 2026-03-23 | -7.22 | $21.85 | 988664 |
| 2026-03-20 | -11.55 | $21.73 | 696721 |
| 2026-03-19 | -8.30 | $21.71 | 1.3M |
| 2026-03-18 | -2.87 | $21.31 | 350422 |
| 2026-03-17 | -8.13 | $21.20 | 434600 |
| 2026-03-16 | -6.13 | $20.90 | 431840 |
| 2026-03-13 | -6.80 | $20.83 | 342700 |
| 2026-03-12 | -12.08 | $20.72 | 497300 |
| 2026-03-11 | -3.17 | $20.73 | 713709 |
| 2026-03-10 | -32.28 | $20.18 | 1.6M |
| 2026-03-09 | -15.34 | $20.50 | 1.7M |
| 2026-03-06 | -15.69 | $20.46 | 1.0M |
| 2026-03-05 | -13.99 | $20.44 | 1.2M |
| 2026-03-04 | -20.99 | $20.27 | 798043 |
| 2026-03-03 | -15.25 | $20.33 | 1.1M |
| 2026-03-02 | -5.98 | $20.60 | 1.7M |
| 2026-02-27 | -5.28 | $20.10 | 362800 |
| 2026-02-26 | -19.92 | $19.74 | 925629 |
| 2026-02-25 | -25.20 | $19.61 | 448500 |
| 2026-02-24 | -17.20 | $19.80 | 459100 |
| 2026-02-23 | -16.60 | $19.79 | 528700 |
| 2026-02-20 | -7.09 | $19.94 | 618600 |
| 2026-02-19 | -9.02 | $19.88 | 927000 |
| 2026-02-18 | -1.75 | $19.60 | 1.2M |
| 2026-02-17 | -15.61 | $19.22 | 734202 |
| 2026-02-13 | -5.34 | $19.43 | 578600 |
| 2026-02-12 | -15.93 | $19.14 | 914808 |
| 2026-02-11 | -0.37 | $19.54 | 458528 |
| 2026-02-10 | -7.63 | $19.03 | 677100 |
| 2026-02-09 | -2.34 | $19.15 | 263800 |
| 2026-02-06 | -1.99 | $19.11 | 430400 |
| 2026-02-05 | -13.39 | $18.66 | 981207 |
| 2026-02-04 | -0.75 | $18.98 | 1.3M |
| 2026-02-03 | -11.11 | $18.40 | 1.2M |
| 2026-02-02 | -32.05 | $17.91 | 993321 |
| 2026-01-30 | -13.25 | $18.35 | 1.0M |
| 2026-01-29 | -18.80 | $18.22 | 1.3M |
| 2026-01-28 | -2.26 | $18.05 | 635200 |
| 2026-01-27 | -6.40 | $17.92 | 333530 |
| 2026-01-26 | -14.89 | $17.75 | 419500 |
| 2026-01-23 | -17.02 | $17.71 | 537000 |
| 2026-01-22 | -8.23 | $17.60 | 604119 |
| 2026-01-21 | -9.49 | $17.58 | 1.4M |
| 2026-01-20 | -34.59 | $17.02 | 579700 |
| 2026-01-16 | -30.22 | $17.06 | 323435 |
| 2026-01-15 | -30.94 | $17.05 | 977831 |
| 2026-01-14 | -17.12 | $17.23 | 1.1M |
| 2026-01-13 | -25.00 | $16.98 | 572929 |
| 2026-01-12 | -45.31 | $16.72 | 304300 |
| 2026-01-09 | -41.09 | $16.78 | 582800 |
| 2026-01-08 | -36.50 | $16.89 | 473700 |
| 2026-01-07 | -73.72 | $16.38 | 500324 |
| 2026-01-06 | -58.39 | $16.59 | 620832 |
| 2026-01-05 | -46.88 | $16.87 | 1.0M |
| 2026-01-02 | -48.13 | $16.85 | 596226 |
| 2025-12-31 | -71.88 | $16.47 | 195000 |
| 2025-12-30 | -64.38 | $16.59 | 164300 |
| 2025-12-29 | -75.00 | $16.42 | 341000 |
| 2025-12-26 | -85.63 | $16.25 | 171200 |
| 2025-12-24 | -80.63 | $16.33 | 79000 |
| 2025-12-23 | -75.00 | $16.42 | 99200 |
| 2025-12-22 | -76.25 | $16.40 | 213300 |
| 2025-12-19 | -86.59 | $16.20 | 262810 |
| 2025-12-18 | -90.24 | $16.14 | 900100 |
| 2025-12-17 | -67.68 | $16.51 | 296500 |
| 2025-12-16 | -93.29 | $16.09 | 354700 |
| 2025-12-15 | -59.15 | $16.65 | 246600 |
| 2025-12-12 | -45.12 | $16.88 | 255700 |
| 2025-12-11 | -26.22 | $17.19 | 302113 |
| 2025-12-10 | -15.85 | $17.36 | 276918 |
| 2025-12-09 | -28.66 | $17.15 | 202210 |
| 2025-12-08 | -32.93 | $17.08 | 189700 |
| 2025-12-05 | -17.44 | $17.32 | 157211 |
| 2025-12-04 | -4.05 | $17.30 | 112700 |
| 2025-12-03 | -0.68 | $17.23 | 404900 |
| 2025-12-02 | -23.13 | $16.77 | 256100 |
| 2025-12-01 | -7.48 | $17.00 | 235400 |
| 2025-11-28 | -3.25 | $16.83 | 157728 |
| 2025-11-26 | -24.79 | $16.55 | 245000 |
| 2025-11-25 | -41.32 | $16.35 | 338344 |
| 2025-11-24 | -35.54 | $16.42 | 431200 |
| 2025-11-21 | -44.63 | $16.31 | 528831 |
| 2025-11-20 | -59.50 | $16.13 | 657433 |
| 2025-11-19 | -33.61 | $16.43 | 527100 |
| 2025-11-18 | -20.29 | $16.55 | 522649 |
| 2025-11-17 | -34.06 | $16.36 | 544500 |
| 2025-11-14 | -9.72 | $16.69 | 577900 |
| 2025-11-13 | -23.78 | $16.44 | 777333 |
| 2025-11-12 | -24.24 | $16.43 | 398716 |
| 2025-11-11 | -7.88 | $16.70 | 628800 |
| 2025-11-10 | -2.36 | $16.42 | 1.0M |
| 2025-11-07 | 0.00 | $16.27 | 639900 |
| 2025-11-06 | -21.15 | $16.00 | 838725 |
| 2025-11-05 | -56.12 | $15.79 | 620130 |
| 2025-11-04 | -53.24 | $15.83 | 582800 |
| 2025-11-03 | -41.01 | $16.00 | 401640 |
| 2025-10-31 | -50.36 | $15.87 | 510516 |
| 2025-10-30 | -60.43 | $15.73 | 492700 |
| 2025-10-29 | -51.80 | $15.85 | 460717 |
| 2025-10-28 | -60.43 | $15.73 | 335800 |
| 2025-10-27 | -46.04 | $15.93 | 440128 |
| 2025-10-24 | -54.19 | $15.89 | 305400 |
| 2025-10-23 | -51.08 | $16.09 | 696700 |
| 2025-10-22 | -74.73 | $15.65 | 711409 |
| 2025-10-21 | -77.96 | $15.59 | 750631 |
| 2025-10-20 | -82.26 | $15.51 | 431809 |
| 2025-10-17 | -91.40 | $15.34 | 416526 |
| 2025-10-16 | -92.47 | $15.32 | 688800 |
| 2025-10-15 | -84.97 | $15.57 | 418600 |
| 2025-10-14 | -89.02 | $15.50 | 531100 |
| 2025-10-13 | -81.87 | $15.64 | 492927 |
| 2025-10-10 | -100.00 | $15.33 | 521901 |
| 2025-10-09 | -82.91 | $16.07 | 449540 |
| 2025-10-08 | -55.56 | $16.39 | 215032 |
| 2025-10-07 | -57.27 | $16.37 | 206800 |
| 2025-10-06 | -57.27 | $16.37 | 254222 |
| 2025-10-03 | -62.39 | $16.31 | 214000 |
| 2025-10-02 | -77.78 | $16.13 | 139000 |
| 2025-10-01 | -47.01 | $16.49 | 400624 |
| 2025-09-30 | -63.25 | $16.30 | 1.0M |
| 2025-09-29 | -51.28 | $16.44 | 242600 |
| 2025-09-26 | -20.51 | $16.80 | 295127 |
| 2025-09-25 | -23.23 | $16.63 | 184025 |
| 2025-09-24 | -21.21 | $16.65 | 376401 |
| 2025-09-23 | -35.96 | $16.44 | 890413 |
| 2025-09-22 | -72.84 | $16.09 | 155212 |
| 2025-09-19 | -61.11 | $16.02 | 163300 |
| 2025-09-18 | -28.57 | $16.30 | 358200 |
| 2025-09-17 | -25.37 | $16.34 | 472900 |
| 2025-09-16 | -21.64 | $16.39 | 692233 |
| 2025-09-15 | -52.99 | $15.97 | 391400 |
| 2025-09-12 | -38.81 | $16.16 | 226455 |
| 2025-09-11 | -27.74 | $16.30 | 373002 |
| 2025-09-10 | -20.44 | $16.40 | 351100 |
| 2025-09-09 | -46.00 | $15.99 | 435700 |
| 2025-09-08 | -42.41 | $16.01 | 466537 |
| 2025-09-05 | -33.54 | $16.15 | 425900 |
| 2025-09-04 | -14.56 | $16.45 | 236600 |
| 2025-09-03 | -29.75 | $16.21 | 394934 |
| 2025-09-02 | -0.63 | $16.67 | 445026 |
| 2025-08-29 | -6.96 | $16.57 | 229300 |
| 2025-08-28 | -1.36 | $16.55 | 518726 |
| 2025-08-27 | -7.41 | $16.35 | 940000 |
| 2025-08-26 | -11.50 | $16.10 | 313124 |
| 2025-08-25 | -1.77 | $16.21 | 271847 |
| 2025-08-22 | -15.18 | $16.05 | 597126 |
| 2025-08-21 | -60.71 | $15.54 | 431322 |
| 2025-08-20 | -65.18 | $15.49 | 634700 |
| 2025-08-19 | -66.96 | $15.47 | 1.2M |
| 2025-08-18 | -64.29 | $15.50 | 1.1M |
| 2025-08-15 | -61.61 | $15.53 | 595948 |
| 2025-08-14 | -58.04 | $15.57 | 995743 |
| 2025-08-13 | -60.71 | $15.54 | 607400 |
| 2025-08-12 | -75.89 | $15.37 | 464704 |
| 2025-08-11 | -95.54 | $15.15 | 529146 |
| 2025-08-08 | -85.19 | $15.30 | 1.0M |
| 2025-08-07 | -95.37 | $15.19 | 1.0M |
| 2025-08-06 | -89.81 | $15.25 | 699937 |
| 2025-08-05 | -72.22 | $15.44 | 536720 |
| 2025-08-04 | -76.85 | $15.39 | 564200 |
| 2025-08-01 | -81.48 | $15.34 | 540743 |
| 2025-07-31 | -41.67 | $15.77 | 656714 |
| 2025-07-30 | -26.85 | $15.93 | 400400 |
| 2025-07-29 | -4.31 | $16.17 | 521320 |
| 2025-07-28 | -2.68 | $16.15 | 308622 |
| 2025-07-25 | -32.14 | $15.82 | 131942 |
| 2025-07-24 | -30.36 | $15.84 | 856700 |
| 2025-07-23 | -40.18 | $15.73 | 467701 |
| 2025-07-22 | -62.50 | $15.48 | 416000 |
| 2025-07-21 | -81.25 | $15.27 | 539000 |
| 2025-07-18 | -58.04 | $15.53 | 684100 |
| 2025-07-17 | -58.04 | $15.53 | 428339 |
| 2025-07-16 | -84.82 | $15.23 | 423500 |
| 2025-07-15 | -65.25 | $15.47 | 500030 |
| 2025-07-14 | -34.75 | $15.83 | 915800 |
| 2025-07-11 | -10.17 | $16.12 | 418430 |
| 2025-07-10 | -19.49 | $16.01 | 585300 |
| 2025-07-09 | -29.66 | $15.89 | 573100 |
| 2025-07-08 | -16.10 | $16.05 | 1.8M |
| 2025-07-07 | -57.25 | $15.49 | 1.1M |
| 2025-07-03 | -31.41 | $15.75 | 504135 |
| 2025-07-02 | -35.90 | $15.68 | 839408 |
| 2025-07-01 | -49.14 | $15.38 | 2.0M |
| 2025-06-30 | -60.57 | $15.18 | 904314 |
| 2025-06-27 | -57.14 | $15.20 | 787818 |
| 2025-06-26 | -50.00 | $15.33 | 533106 |
| 2025-06-25 | -58.79 | $15.17 | 1.2M |
| 2025-06-24 | -49.45 | $15.34 | 856623 |
| 2025-06-23 | -45.99 | $15.38 | 1.6M |
| 2025-06-20 | -17.11 | $15.92 | 885800 |
| 2025-06-18 | -22.46 | $15.82 | 1.6M |
| 2025-06-17 | -14.44 | $15.97 | 1.8M |
| 2025-06-16 | -9.09 | $16.07 | 1.2M |
| 2025-06-13 | -1.11 | $16.16 | 2.2M |
| 2025-06-12 | -1.45 | $15.73 | 634836 |
| 2025-06-11 | -5.80 | $15.67 | 833800 |
| 2025-06-10 | -29.73 | $15.41 | 723604 |
| 2025-06-09 | -50.00 | $15.11 | 674240 |
| 2025-06-06 | -52.70 | $15.07 | 603700 |
| 2025-06-05 | -67.27 | $14.74 | 1.1M |
| 2025-06-04 | -56.41 | $14.75 | 1.4M |
| 2025-06-03 | -42.56 | $15.02 | 1.2M |
| 2025-06-02 | -62.05 | $14.64 | 967500 |
| 2025-05-30 | -70.26 | $14.48 | 560600 |
| 2025-05-29 | -59.39 | $14.68 | 635400 |
| 2025-05-28 | -58.02 | $14.62 | 597800 |
| 2025-05-27 | -50.47 | $14.78 | 281715 |
| 2025-05-23 | -58.96 | $14.60 | 482500 |
| 2025-05-22 | -59.91 | $14.58 | 274105 |
| 2025-05-21 | -53.77 | $14.71 | 508811 |
| 2025-05-20 | -38.21 | $15.04 | 354600 |
| 2025-05-19 | -33.96 | $15.13 | 489828 |
| 2025-05-16 | -21.27 | $15.38 | 380548 |
| 2025-05-15 | -18.55 | $15.44 | 493638 |
| 2025-05-14 | -8.60 | $15.66 | 430431 |
| 2025-05-13 | -4.87 | $15.74 | 630201 |
| 2025-05-12 | -15.42 | $15.20 | 442006 |
| 2025-05-09 | -3.51 | $14.63 | 272523 |
| 2025-05-08 | -7.19 | $14.46 | 918110 |
| 2025-05-07 | -27.59 | $14.02 | 365746 |
| 2025-05-06 | -26.11 | $14.05 | 391900 |
| 2025-05-05 | -23.15 | $14.11 | 258724 |
| 2025-05-02 | -8.37 | $14.41 | 720466 |
| 2025-05-01 | -51.83 | $14.13 | 540626 |
| 2025-04-30 | -67.77 | $13.91 | 566400 |
| 2025-04-29 | -56.64 | $14.38 | 247627 |
| 2025-04-28 | -53.32 | $14.52 | 228224 |
| 2025-04-25 | -55.92 | $14.41 | 195000 |
| 2025-04-24 | -56.64 | $14.38 | 249600 |
| 2025-04-23 | -66.15 | $14.09 | 533842 |
| 2025-04-22 | -64.40 | $14.17 | 443616 |
| 2025-04-21 | -72.75 | $13.79 | 262900 |
| 2025-04-17 | -63.08 | $14.23 | 602446 |
| 2025-04-16 | -72.09 | $13.82 | 635146 |
| 2025-04-15 | -76.48 | $13.62 | 731412 |
| 2025-04-14 | -74.95 | $13.69 | 612305 |
| 2025-04-11 | -76.70 | $13.61 | 490619 |
| 2025-04-10 | -85.27 | $13.22 | 1.0M |
| 2025-04-09 | -60.22 | $14.36 | 1.7M |
| 2025-04-08 | -95.26 | $12.88 | 2.3M |
| 2025-04-07 | -84.39 | $13.37 | 931200 |
| 2025-04-04 | -96.87 | $13.39 | 783441 |
| 2025-04-03 | -99.52 | $15.02 | 477200 |
| 2025-04-02 | -16.99 | $16.75 | 110523 |
| 2025-04-01 | -23.04 | $16.60 | 494510 |
| 2025-03-31 | -26.73 | $16.52 | 181600 |
| 2025-03-28 | -35.48 | $16.33 | 189742 |
| 2025-03-27 | -29.03 | $16.47 | 147004 |
| 2025-03-26 | -12.44 | $16.83 | 188000 |
| 2025-03-25 | -7.88 | $16.80 | 171600 |
| 2025-03-24 | -3.21 | $16.74 | 141628 |
| 2025-03-21 | -26.00 | $16.41 | 185141 |
| 2025-03-20 | -31.82 | $16.58 | 142100 |
| 2025-03-19 | -34.90 | $16.59 | 589400 |
| 2025-03-18 | -50.19 | $16.25 | 208800 |
| 2025-03-17 | -50.57 | $16.24 | 252747 |
| 2025-03-14 | -62.64 | $15.92 | 545900 |
| 2025-03-13 | -81.89 | $15.41 | 735910 |
| 2025-03-12 | -72.08 | $15.67 | 566600 |
| 2025-03-11 | -78.49 | $15.50 | 582315 |
| 2025-03-10 | -81.51 | $15.42 | 556300 |
| 2025-03-07 | -78.11 | $15.51 | 544902 |
| 2025-03-06 | -87.92 | $15.25 | 565307 |
| 2025-03-05 | -86.04 | $15.30 | 1.0M |
| 2025-03-04 | -84.08 | $15.52 | 990101 |
| 2025-03-03 | -93.63 | $15.67 | 865718 |
| 2025-02-28 | -72.85 | $16.48 | 298900 |
| 2025-02-27 | -98.47 | $16.29 | 298542 |
| 2025-02-26 | -92.37 | $16.37 | 544043 |
| 2025-02-25 | -92.86 | $16.41 | 1.5M |
| 2025-02-24 | -66.07 | $16.84 | 120326 |
| 2025-02-21 | -68.22 | $16.87 | 177200 |
| 2025-02-20 | -28.47 | $17.44 | 264300 |
| 2025-02-19 | -37.67 | $17.37 | 212700 |
| 2025-02-18 | -50.64 | $17.23 | 166801 |
| 2025-02-14 | -68.26 | $16.99 | 226702 |
| 2025-02-13 | -75.45 | $16.87 | 219112 |
| 2025-02-12 | -83.23 | $16.74 | 333312 |
| 2025-02-11 | -50.30 | $17.29 | 240504 |
| 2025-02-10 | -58.68 | $17.15 | 246200 |
| 2025-02-07 | -88.02 | $16.66 | 269923 |
| 2025-02-06 | -86.83 | $16.68 | 369600 |
| 2025-02-05 | -62.28 | $17.09 | 351100 |
| 2025-02-04 | -64.67 | $17.05 | 493000 |
| 2025-02-03 | -85.03 | $16.71 | 498700 |
| 2025-01-31 | -88.82 | $16.70 | 451200 |
| 2025-01-30 | -53.85 | $17.08 | 366933 |
| 2025-01-29 | -48.64 | $17.06 | 310014 |
| 2025-01-28 | -49.34 | $17.01 | 363600 |
| 2025-01-27 | -45.02 | $17.09 | 398500 |
| 2025-01-24 | -29.05 | $17.43 | 309900 |
| 2025-01-23 | -17.18 | $17.68 | 311400 |
| 2025-01-22 | -18.55 | $17.62 | 356648 |
| 2025-01-21 | -8.73 | $17.89 | 385113 |
| 2025-01-17 | -2.18 | $18.07 | 408916 |
| 2025-01-16 | -1.87 | $18.00 | 486300 |
| 2025-01-15 | -2.71 | $17.89 | 331100 |
| 2025-01-14 | -1.33 | $17.61 | 370823 |
| 2025-01-13 | -7.27 | $17.42 | 463400 |
| 2025-01-10 | -15.76 | $17.09 | 490000 |
| 2025-01-08 | -9.71 | $16.96 | 571500 |
| 2025-01-07 | -9.14 | $16.97 | 384300 |
| 2025-01-06 | -18.86 | $16.80 | 367600 |
| 2025-01-03 | -27.04 | $16.81 | 258200 |
| 2025-01-02 | -39.44 | $16.67 | 540400 |
| 2024-12-31 | -57.71 | $16.34 | 628446 |
| 2024-12-30 | -67.23 | $16.16 | 364000 |
| 2024-12-27 | -76.47 | $15.94 | 378422 |
| 2024-12-26 | -77.82 | $15.93 | 257300 |
| 2024-12-24 | -75.40 | $15.99 | 159400 |
| 2024-12-23 | -84.48 | $15.81 | 388100 |
| 2024-12-20 | -92.42 | $15.59 | 661300 |
| 2024-12-19 | -99.64 | $15.41 | 621700 |
| 2024-12-18 | -100.00 | $15.56 | 605952 |
| 2024-12-17 | -90.83 | $16.07 | 381225 |
| 2024-12-16 | -98.46 | $16.23 | 290534 |
| 2024-12-13 | -96.18 | $16.64 | 303607 |
| 2024-12-12 | -89.19 | $16.83 | 303900 |
| 2024-12-11 | -82.43 | $16.93 | 618117 |
| 2024-12-10 | -93.24 | $16.77 | 373139 |
| 2024-12-09 | -85.81 | $16.88 | 323400 |
| 2024-12-06 | -93.24 | $16.77 | 226633 |
| 2024-12-05 | -87.72 | $17.15 | 167200 |
| 2024-12-04 | -78.29 | $17.14 | 330803 |
| 2024-12-03 | -31.91 | $17.55 | 204619 |
| 2024-12-02 | -31.19 | $17.52 | 215139 |
| 2024-11-29 | -18.64 | $17.74 | 74700 |
| 2024-11-27 | -22.73 | $17.65 | 193000 |
| 2024-11-26 | -22.27 | $17.66 | 242146 |
| 2024-11-25 | -20.00 | $17.71 | 297400 |
| 2024-11-22 | -1.84 | $18.08 | 155821 |
| 2024-11-21 | -4.31 | $17.95 | 206120 |
| 2024-11-20 | 0.00 | $17.73 | 260715 |
| 2024-11-19 | -8.33 | $17.49 | 266416 |
| 2024-11-18 | -1.79 | $17.60 | 280638 |
| 2024-11-15 | -19.28 | $17.29 | 227943 |
| 2024-11-14 | -1.97 | $17.44 | 335800 |
| 2024-11-13 | -11.18 | $17.30 | 378741 |
| 2024-11-12 | -13.82 | $17.26 | 701900 |
| 2024-11-11 | 0.00 | $17.40 | 372200 |
| 2024-11-08 | -14.58 | $17.18 | 619400 |
| 2024-11-07 | -19.44 | $17.11 | 1.0M |
| 2024-11-06 | -8.33 | $17.27 | 686200 |
| 2024-11-05 | -64.23 | $16.44 | 234731 |
| 2024-11-04 | -75.18 | $16.29 | 271746 |
| 2024-11-01 | -97.44 | $15.99 | 344347 |
| 2024-10-31 | -90.07 | $16.15 | 612907 |
| 2024-10-30 | -86.09 | $16.21 | 362612 |
| 2024-10-29 | -96.69 | $16.05 | 562618 |
| 2024-10-28 | -87.67 | $16.23 | 471833 |
| 2024-10-25 | -71.23 | $16.47 | 637909 |
| 2024-10-24 | -70.86 | $16.44 | 551716 |
| 2024-10-23 | -70.41 | $16.32 | 632000 |
| 2024-10-22 | -61.54 | $16.47 | 686638 |
| 2024-10-21 | -62.72 | $16.45 | 854134 |
| 2024-10-18 | -57.40 | $16.54 | 373828 |
| 2024-10-17 | -51.48 | $16.64 | 609000 |
| 2024-10-16 | -56.80 | $16.55 | 539400 |
| 2024-10-15 | -63.31 | $16.44 | 1.3M |
| 2024-10-14 | -26.04 | $17.07 | 948800 |
| 2024-10-11 | -15.98 | $17.24 | 595847 |
| 2024-10-10 | -24.26 | $17.10 | 461200 |
| 2024-10-09 | -32.20 | $16.94 | 786700 |
| 2024-10-08 | -31.96 | $16.89 | 656213 |
| 2024-10-07 | -6.70 | $17.38 | 579944 |
| 2024-10-04 | -4.35 | $17.33 | 612600 |
| 2024-10-03 | -1.88 | $17.14 | 709400 |
| 2024-10-02 | -27.10 | $16.70 | 711317 |
| 2024-10-01 | -38.06 | $16.53 | 1.3M |
| 2024-09-30 | -58.60 | $16.22 | 686800 |
| 2024-09-27 | -65.41 | $16.21 | 787300 |
| 2024-09-26 | -84.38 | $15.87 | 985900 |
| 2024-09-25 | -55.21 | $16.43 | 914618 |
| 2024-09-24 | -36.46 | $16.79 | 1.3M |
| 2024-09-23 | -39.73 | $16.89 | 1.5M |
| 2024-09-20 | -47.49 | $16.72 | 1.5M |
| 2024-09-19 | -47.03 | $16.73 | 1.6M |
| 2024-09-18 | -57.08 | $16.51 | 1.7M |
| 2024-09-17 | -57.08 | $16.51 | 1.6M |
| 2024-09-16 | -69.41 | $16.24 | 1.2M |
| 2024-09-13 | -77.17 | $16.07 | 1.5M |
| 2024-09-12 | -81.74 | $15.97 | 1.5M |
| 2024-09-11 | -85.84 | $15.88 | 1.7M |
| 2024-09-10 | -94.00 | $15.88 | 1.6M |
| 2024-09-09 | -99.40 | $16.11 | 1.3M |
| 2024-09-06 | -97.55 | $16.17 | 2.0M |
| 2024-09-05 | -99.25 | $16.44 | 1.5M |
| 2024-09-04 | -96.80 | $16.55 | 1.1M |
| 2024-09-03 | -72.52 | $16.81 | 1.5M |
| 2024-08-30 | -21.82 | $17.40 | 1.1M |
| 2024-08-29 | -21.21 | $17.41 | 1.3M |
| 2024-08-28 | -53.04 | $17.19 | 1.7M |
| 2024-08-27 | -51.04 | $17.29 | 1.0M |
| 2024-08-26 | -42.74 | $17.49 | 1.3M |
| 2024-08-23 | -47.30 | $17.38 | 4.5M |
| 2024-08-22 | -60.17 | $17.07 | 1.5M |
| 2024-08-21 | -58.51 | $17.11 | 2.4M |
| 2024-08-20 | -60.17 | $17.07 | 3.0M |
| 2024-08-19 | -41.49 | $17.52 | 1.5M |
| 2024-08-16 | -46.89 | $17.39 | 1.2M |
| 2024-08-15 | -46.61 | $17.45 | 1.8M |
| 2024-08-14 | -61.28 | $17.14 | 4.4M |
| 2024-08-13 | -65.37 | $17.09 | 2.5M |
| 2024-08-12 | -59.01 | $17.27 | 1.6M |
| 2024-08-09 | -65.37 | $17.09 | 1.7M |
| 2024-08-08 | -63.96 | $17.13 | 1.9M |
| 2024-08-07 | -79.15 | $16.70 | 3.0M |
| 2024-08-06 | -80.57 | $16.66 | 2.9M |
| 2024-08-05 | -87.63 | $16.46 | 3.5M |
| 2024-08-02 | -92.63 | $16.93 | 3.8M |
| 2024-08-01 | -89.92 | $17.78 | 2.3M |
| 2024-07-31 | -49.61 | $18.31 | 3.0M |
| 2024-07-30 | -60.63 | $18.17 | 1.4M |
| 2024-07-29 | -77.17 | $17.96 | 1.0M |
| 2024-07-26 | -61.42 | $18.16 | 753535 |
| 2024-07-25 | -69.29 | $18.06 | 608544 |
| 2024-07-24 | -81.89 | $17.90 | 535000 |
| 2024-07-23 | -67.72 | $18.08 | 922029 |
| 2024-07-22 | -43.31 | $18.39 | 1.7M |
| 2024-07-19 | -37.01 | $18.47 | 837700 |
| 2024-07-18 | -29.92 | $18.56 | 2.8M |
| 2024-07-17 | -25.98 | $18.61 | 1.5M |
| 2024-07-16 | -9.09 | $18.57 | 2.0M |
| 2024-07-15 | -13.13 | $18.53 | 2.3M |
| 2024-07-12 | -38.82 | $18.19 | 1.8M |
| 2024-07-11 | -60.34 | $18.13 | 2.3M |
| 2024-07-10 | -84.48 | $17.85 | 1.9M |
| 2024-07-09 | -95.69 | $17.72 | 1.6M |
| 2024-07-08 | -92.31 | $17.87 | 1.4M |
| 2024-07-05 | -87.50 | $17.92 | 1.5M |
| 2024-07-03 | -49.04 | $18.32 | 950548 |
| 2024-07-02 | -63.46 | $18.17 | 1.3M |
| 2024-07-01 | -67.26 | $18.16 | 2.7M |
| 2024-06-28 | -63.72 | $18.20 | 1.8M |
| 2024-06-27 | -66.37 | $18.17 | 1.8M |
| 2024-06-26 | -61.06 | $18.23 | 2.6M |
| 2024-06-25 | -42.48 | $18.44 | 1.7M |
| 2024-06-24 | -42.48 | $18.44 | 2.4M |
| 2024-06-21 | -82.30 | $17.99 | 3.2M |
| 2024-06-20 | -70.80 | $18.12 | 3.9M |
| 2024-06-18 | -85.34 | $17.96 | 1.8M |
| 2024-06-17 | -87.93 | $17.93 | 2.2M |
| 2024-06-14 | -96.23 | $17.93 | 1.5M |
| 2024-06-13 | -83.15 | $18.21 | 1.7M |
| 2024-06-12 | -57.95 | $18.44 | 1.7M |
| 2024-06-11 | -38.64 | $18.61 | 1.7M |
| 2024-06-10 | -45.45 | $18.55 | 1.5M |
| 2024-06-07 | -80.68 | $18.24 | 1.8M |
| 2024-06-06 | -69.32 | $18.34 | 1.7M |
| 2024-06-05 | -77.27 | $18.27 | 1.7M |
| 2024-06-04 | -85.23 | $18.20 | 3.2M |
| 2024-06-03 | -79.69 | $18.44 | 2.8M |
| 2024-05-31 | -7.23 | $18.89 | 4.1M |
| 2024-05-30 | -43.16 | $18.54 | 1.4M |
| 2024-05-29 | -49.06 | $18.43 | 1.8M |
| 2024-05-28 | -22.64 | $18.71 | 1.4M |
| 2024-05-24 | -51.69 | $18.46 | 1.4M |
| 2024-05-23 | -62.71 | $18.33 | 2.1M |
| 2024-05-22 | -43.22 | $18.56 | 2.1M |
| 2024-05-21 | -26.27 | $18.76 | 1.3M |
| 2024-05-20 | -17.80 | $18.86 | 1.7M |
| 2024-05-17 | -17.80 | $18.86 | 1.6M |
| 2024-05-16 | -38.98 | $18.61 | 1.7M |
| 2024-05-15 | -35.59 | $18.65 | 2.3M |
| 2024-05-14 | -38.98 | $18.61 | 1.3M |
| 2024-05-13 | -52.54 | $18.45 | 2.4M |
| 2024-05-10 | -56.91 | $18.42 | 1.3M |
| 2024-05-09 | -50.31 | $18.70 | 1.9M |
| 2024-05-08 | -61.96 | $18.51 | 2.2M |
| 2024-05-07 | -58.90 | $18.56 | 2.5M |
| 2024-05-06 | -58.90 | $18.56 | 3.4M |
| 2024-05-03 | -73.62 | $18.32 | 2.4M |
| 2024-05-02 | -84.05 | $18.15 | 2.5M |
| 2024-05-01 | -92.64 | $18.01 | 3.2M |
| 2024-04-30 | -89.76 | $18.38 | 2.0M |
| 2024-04-29 | -38.58 | $19.03 | 2.6M |
| 2024-04-26 | -48.03 | $18.91 | 2.3M |
| 2024-04-25 | -43.31 | $18.97 | 3.7M |
| 2024-04-24 | -50.72 | $18.82 | 3.2M |
| 2024-04-23 | -55.07 | $18.76 | 3.3M |
| 2024-04-22 | -65.22 | $18.62 | 3.1M |
| 2024-04-19 | -75.36 | $18.48 | 3.3M |
| 2024-04-18 | -87.68 | $18.31 | 3.9M |
| 2024-04-17 | -74.83 | $18.39 | 3.7M |
| 2024-04-16 | -62.42 | $18.49 | 3.5M |
| 2024-04-15 | -47.98 | $18.69 | 3.0M |
| 2024-04-12 | -31.21 | $18.98 | 3.7M |
| 2024-04-11 | -12.94 | $19.23 | 3.1M |
| 2024-04-10 | -6.70 | $19.33 | 2.9M |
| 2024-04-09 | -7.54 | $19.30 | 4.2M |
| 2024-04-08 | -6.48 | $19.31 | 2.7M |
| 2024-04-05 | -2.83 | $19.35 | 2.2M |
| 2024-04-04 | -8.13 | $19.21 | 2.6M |
| 2024-04-03 | -0.50 | $19.25 | 2.6M |
| 2024-04-02 | 0.00 | $19.01 | 3.0M |
| 2024-04-01 | -2.30 | $18.86 | 2.7M |
| 2024-03-28 | -1.25 | $18.73 | 1.5M |
| 2024-03-27 | -1.26 | $18.50 | 1.5M |
| 2024-03-26 | -18.24 | $18.21 | 1.2M |
| 2024-03-25 | -8.82 | $18.37 | 1.3M |
| 2024-03-22 | -6.58 | $18.24 | 1.1M |
| 2024-03-21 | -2.48 | $18.30 | 1.6M |
| 2024-03-20 | -4.35 | $18.27 | 1.7M |
| 2024-03-19 | -0.68 | $18.14 | 1.7M |
| 2024-03-18 | -6.76 | $17.90 | 3.7M |
| 2024-03-15 | -7.43 | $17.89 | 2.5M |
| 2024-03-14 | -5.39 | $17.85 | 2.7M |
| 2024-03-13 | -5.29 | $17.83 | 2.0M |
| 2024-03-12 | -4.40 | $17.56 | 2.3M |
| 2024-03-11 | -0.65 | $17.57 | 2.5M |
| 2024-03-08 | -6.49 | $17.48 | 2.5M |
| 2024-03-07 | -6.58 | $17.46 | 2.3M |
| 2024-03-06 | -9.52 | $17.33 | 2.8M |
| 2024-03-05 | -7.69 | $17.32 | 2.0M |
| 2024-03-04 | -13.46 | $17.20 | 2.8M |
| 2024-03-01 | -4.03 | $17.28 | 2.3M |
| 2024-02-29 | -3.91 | $17.08 | 2.1M |
| 2024-02-28 | -16.67 | $16.90 | 2.3M |
| 2024-02-27 | -9.52 | $16.99 | 2.0M |
| 2024-02-26 | -9.52 | $16.99 | 2.2M |
| 2024-02-23 | -15.08 | $16.92 | 1.5M |
| 2024-02-22 | -6.35 | $17.03 | 2.1M |
| 2024-02-21 | -3.20 | $17.06 | 1.9M |
| 2024-02-20 | -29.91 | $16.56 | 2.1M |
| 2024-02-16 | -10.74 | $16.75 | 1.3M |
| 2024-02-15 | -5.13 | $16.72 | 1.7M |
| 2024-02-14 | -41.51 | $16.21 | 1.8M |
| 2024-02-13 | -45.28 | $16.17 | 1.6M |
| 2024-02-12 | -23.58 | $16.40 | 1.1M |
| 2024-02-09 | -45.28 | $16.17 | 1.1M |
| 2024-02-08 | -35.85 | $16.27 | 984226 |
| 2024-02-07 | -49.06 | $16.13 | 1.3M |
| 2024-02-06 | -51.89 | $16.10 | 1.4M |
| 2024-02-05 | -59.43 | $16.02 | 1.3M |
| 2024-02-02 | -51.69 | $16.16 | 2.3M |
| 2024-02-01 | -54.61 | $16.28 | 1.9M |
| 2024-01-31 | -54.61 | $16.28 | 1.5M |
| 2024-01-30 | -32.24 | $16.62 | 968810 |
| 2024-01-29 | -42.76 | $16.46 | 1.2M |
| 2024-01-26 | -42.76 | $16.46 | 1.2M |
| 2024-01-25 | -50.00 | $16.35 | 831331 |
| 2024-01-24 | -64.94 | $16.13 | 1.2M |
| 2024-01-23 | -77.92 | $15.93 | 1.7M |
| 2024-01-22 | -81.82 | $15.87 | 1.1M |
| 2024-01-19 | -87.01 | $15.79 | 997932 |
| 2024-01-18 | -90.91 | $15.73 | 1.3M |
| 2024-01-17 | -96.40 | $15.79 | 1.0M |
| 2024-01-16 | -99.14 | $15.98 | 1.0M |
| 2024-01-12 | -66.00 | $16.47 | 926531 |
| 2024-01-11 | -70.54 | $16.22 | 1.4M |
| 2024-01-10 | -67.91 | $16.22 | 878647 |
| 2024-01-09 | -51.49 | $16.44 | 2.0M |
| 2024-01-08 | -39.55 | $16.60 | 1.3M |
| 2024-01-05 | -29.10 | $16.74 | 2.2M |
| 2024-01-04 | -38.06 | $16.62 | 787628 |
| 2024-01-03 | -14.18 | $16.94 | 1.2M |
| 2024-01-02 | -26.12 | $16.78 | 2.9M |
| 2023-12-29 | -36.62 | $16.69 | 1.2M |
| 2023-12-28 | -30.28 | $16.78 | 1.1M |
| 2023-12-27 | -16.90 | $16.97 | 1.2M |
| 2023-12-26 | -10.56 | $17.06 | 1.6M |
| 2023-12-22 | -23.94 | $16.87 | 1.0M |
| 2023-12-21 | -19.01 | $16.94 | 875335 |
| 2023-12-20 | -33.80 | $16.73 | 1.2M |
| 2023-12-19 | -16.90 | $16.97 | 1.9M |
| 2023-12-18 | -29.58 | $16.79 | 1.8M |
| 2023-12-15 | -41.55 | $16.62 | 1.8M |
| 2023-12-14 | -35.92 | $16.70 | 2.0M |
| 2023-12-13 | -73.20 | $16.20 | 2.1M |
| 2023-12-12 | -92.16 | $15.91 | 2.4M |
| 2023-12-11 | -83.70 | $16.19 | 1.4M |
| 2023-12-08 | -82.96 | $16.20 | 3.7M |
| 2023-12-07 | -94.07 | $16.05 | 3.5M |
| 2023-12-06 | -99.16 | $16.14 | 3.9M |
| 2023-12-05 | -94.05 | $16.53 | 2.0M |
| 2023-12-04 | -73.13 | $16.84 | 3.2M |
| 2023-12-01 | -63.27 | $17.02 | 2.0M |
| 2023-11-30 | -72.79 | $16.88 | 4.2M |
| 2023-11-29 | -81.63 | $16.75 | 2.9M |
| 2023-11-28 | -76.87 | $16.82 | 2.2M |
| 2023-11-27 | -72.79 | $16.88 | 2.1M |
| 2023-11-24 | -63.27 | $17.02 | 1.9M |
| 2023-11-22 | -70.07 | $16.92 | 2.3M |
| 2023-11-21 | -72.60 | $16.89 | 2.3M |
| 2023-11-20 | -66.44 | $16.98 | 3.1M |
| 2023-11-17 | -69.18 | $16.94 | 1.9M |
| 2023-11-16 | -88.55 | $16.68 | 2.4M |
| 2023-11-15 | -66.67 | $17.11 | 2.8M |
| 2023-11-14 | -71.96 | $17.02 | 1.3M |
| 2023-11-13 | -84.66 | $16.78 | 1.1M |
| 2023-11-10 | -93.12 | $16.62 | 2.2M |
| 2023-11-09 | -99.45 | $16.56 | 4.0M |
| 2023-11-08 | -98.85 | $16.66 | 1.8M |
| 2023-11-07 | -96.73 | $16.90 | 3.4M |
| 2023-11-06 | -72.34 | $17.36 | 1.9M |
| 2023-11-03 | -43.26 | $17.77 | 1.3M |
| 2023-11-02 | -27.51 | $17.86 | 2.5M |
| 2023-11-01 | -47.00 | $17.36 | 1.9M |
| 2023-10-31 | -48.39 | $17.33 | 787500 |
| 2023-10-30 | -58.06 | $17.12 | 1.1M |
| 2023-10-27 | -54.84 | $17.19 | 1.0M |
| 2023-10-26 | -42.40 | $17.46 | 843800 |
| 2023-10-25 | -42.86 | $17.45 | 2.4M |
| 2023-10-24 | -39.17 | $17.53 | 1.5M |
| 2023-10-23 | -33.64 | $17.65 | 1.1M |
| 2023-10-20 | -24.42 | $17.85 | 2.0M |
| 2023-10-19 | -9.68 | $18.17 | 1.0M |
| 2023-10-18 | -5.99 | $18.25 | 2.5M |
| 2023-10-17 | -0.98 | $18.24 | 1.4M |
| 2023-10-16 | -1.11 | $17.99 | 1.9M |
| 2023-10-13 | -6.32 | $17.84 | 710700 |
| 2023-10-12 | -27.47 | $17.53 | 820018 |
| 2023-10-11 | -34.01 | $17.51 | 2.4M |
| 2023-10-10 | -35.03 | $17.49 | 2.0M |
| 2023-10-09 | -37.06 | $17.45 | 1.4M |
| 2023-10-06 | -69.04 | $16.82 | 2.3M |
| 2023-10-05 | -87.82 | $16.45 | 1.5M |
| 2023-10-04 | -91.88 | $16.37 | 2.0M |
| 2023-10-03 | -85.62 | $16.87 | 2.1M |
| 2023-10-02 | -91.18 | $16.94 | 2.0M |
| 2023-09-29 | -65.52 | $17.42 | 2.5M |
| 2023-09-28 | -37.07 | $17.75 | 748146 |
| 2023-09-27 | -48.28 | $17.62 | 1.5M |
| 2023-09-26 | -87.93 | $17.16 | 3.5M |
| 2023-09-25 | -75.86 | $17.30 | 1.1M |
| 2023-09-22 | -97.39 | $17.06 | 1.2M |
| 2023-09-21 | -91.30 | $17.13 | 560900 |
| 2023-09-20 | -66.39 | $17.39 | 1.6M |
| 2023-09-19 | -47.90 | $17.61 | 8.4M |
| 2023-09-18 | -33.61 | $17.78 | 1.4M |
| 2023-09-15 | -36.13 | $17.75 | 1.5M |
| 2023-09-14 | -10.08 | $18.06 | 2.0M |
| 2023-09-13 | -20.54 | $17.88 | 2.2M |
| 2023-09-12 | -1.83 | $18.06 | 1.0M |
| 2023-09-11 | -38.68 | $17.64 | 2.7M |
| 2023-09-08 | -16.04 | $17.88 | 1.0M |
| 2023-09-07 | -34.91 | $17.68 | 1.5M |
| 2023-09-06 | -30.19 | $17.73 | 3.3M |
| 2023-09-05 | -22.02 | $17.81 | 2.4M |
| 2023-09-01 | -5.21 | $17.87 | 2.0M |
| 2023-08-31 | -38.95 | $17.54 | 915927 |
| 2023-08-30 | -41.00 | $17.50 | 990035 |
| 2023-08-29 | -41.23 | $17.44 | 1.4M |
| 2023-08-28 | -50.00 | $17.34 | 2.3M |
| 2023-08-25 | -59.65 | $17.23 | 1.1M |
| 2023-08-24 | -70.69 | $17.09 | 1.1M |
| 2023-08-23 | -60.33 | $17.18 | 2.3M |
| 2023-08-22 | -44.19 | $17.34 | 2.1M |
| 2023-08-21 | -31.01 | $17.51 | 1.6M |
| 2023-08-18 | -33.33 | $17.47 | 1.4M |
| 2023-08-17 | -35.10 | $17.38 | 1.3M |
| 2023-08-16 | -44.94 | $17.20 | 2.3M |
| 2023-08-15 | -37.28 | $17.28 | 1.5M |
| 2023-08-14 | -14.78 | $17.61 | 1.2M |
| 2023-08-11 | -8.26 | $17.73 | 1.2M |
| 2023-08-10 | -17.43 | $17.53 | 2.0M |
| 2023-08-09 | -10.09 | $17.69 | 1.9M |
| 2023-08-08 | -3.89 | $17.46 | 1.6M |
| 2023-08-07 | -9.44 | $17.36 | 1.5M |
| 2023-08-04 | -12.95 | $17.28 | 1.2M |
| 2023-08-03 | -6.07 | $17.23 | 1.3M |
| 2023-08-02 | -15.60 | $16.93 | 1.2M |
| 2023-08-01 | -2.29 | $17.22 | 925826 |
| 2023-07-31 | -0.46 | $17.26 | 951600 |
| 2023-07-28 | -2.51 | $17.03 | 1.2M |
| 2023-07-27 | -15.58 | $16.77 | 1.2M |
| 2023-07-26 | -3.09 | $16.88 | 1.3M |
| 2023-07-25 | -5.97 | $16.79 | 1.1M |
| 2023-07-24 | -6.12 | $16.74 | 1.0M |
| 2023-07-21 | -3.39 | $16.52 | 1.1M |
| 2023-07-20 | -1.79 | $16.46 | 1.8M |
| 2023-07-19 | -10.84 | $16.29 | 990640 |
| 2023-07-18 | -15.06 | $16.22 | 1.9M |
| 2023-07-17 | -35.54 | $15.88 | 1.3M |
| 2023-07-14 | -39.16 | $15.82 | 2.3M |
| 2023-07-13 | -10.84 | $16.29 | 2.8M |
| 2023-07-12 | -7.05 | $16.26 | 1.6M |
| 2023-07-11 | -0.73 | $16.17 | 1.2M |
| 2023-07-10 | -7.69 | $15.77 | 1.9M |
| 2023-07-07 | -18.27 | $15.66 | 1.7M |
| 2023-07-06 | -50.00 | $15.29 | 3.0M |
| 2023-07-05 | -16.50 | $15.60 | 1.5M |
| 2023-07-03 | -9.71 | $15.67 | 1.5M |
| 2023-06-30 | -9.09 | $15.64 | 580305 |
| 2023-06-29 | -12.78 | $15.53 | 1.7M |
| 2023-06-28 | -33.83 | $15.25 | 1.4M |
| 2023-06-27 | -42.86 | $15.13 | 502300 |
| 2023-06-26 | -42.86 | $15.13 | 2.5M |
| 2023-06-23 | -59.40 | $14.91 | 1.3M |
| 2023-06-22 | -48.12 | $15.06 | 1.2M |
| 2023-06-21 | -29.32 | $15.31 | 1.3M |
| 2023-06-20 | -38.35 | $15.19 | 1.3M |
| 2023-06-16 | -10.53 | $15.56 | 555006 |
| 2023-06-15 | -18.05 | $15.46 | 794212 |
| 2023-06-14 | -39.85 | $15.17 | 1.7M |
| 2023-06-13 | -24.06 | $15.38 | 3.0M |
| 2023-06-12 | -30.47 | $15.26 | 1.2M |
| 2023-06-09 | -19.53 | $15.40 | 2.0M |
| 2023-06-08 | -9.38 | $15.53 | 499400 |
| 2023-06-07 | -0.80 | $15.61 | 2.5M |
| 2023-06-06 | -31.82 | $15.12 | 2.0M |
| 2023-06-05 | -48.18 | $14.94 | 2.9M |
| 2023-06-02 | -35.45 | $15.08 | 1.4M |
| 2023-06-01 | -71.77 | $14.58 | 1.5M |
| 2023-05-31 | -84.68 | $14.42 | 679233 |
| 2023-05-30 | -65.32 | $14.66 | 1.9M |
| 2023-05-26 | -51.47 | $14.89 | 662431 |
| 2023-05-25 | -45.39 | $15.00 | 626400 |
| 2023-05-24 | -24.82 | $15.29 | 601317 |
| 2023-05-23 | -26.95 | $15.26 | 593400 |
| 2023-05-22 | -30.50 | $15.21 | 1.4M |
| 2023-05-19 | -47.83 | $15.07 | 1.3M |
| 2023-05-18 | -50.93 | $15.02 | 2.6M |
| 2023-05-17 | -70.81 | $14.70 | 1.9M |
| 2023-05-16 | -85.09 | $14.47 | 1.4M |
| 2023-05-15 | -64.16 | $14.85 | 469945 |
| 2023-05-12 | -79.19 | $14.64 | 1.3M |
| 2023-05-11 | -87.50 | $14.48 | 810741 |
| 2023-05-10 | -80.00 | $14.63 | 1.8M |
| 2023-05-09 | -75.50 | $14.72 | 1.1M |
| 2023-05-08 | -74.00 | $14.75 | 1.2M |
| 2023-05-05 | -74.50 | $14.74 | 1.6M |
| 2023-05-04 | -96.50 | $14.30 | 1.5M |
| 2023-05-03 | -98.32 | $14.47 | 1.3M |
| 2023-05-02 | -88.55 | $14.76 | 1.2M |
| 2023-05-01 | -64.39 | $15.44 | 603218 |
| 2023-04-28 | -56.06 | $15.55 | 923304 |
| 2023-04-27 | -83.33 | $15.19 | 1.3M |
| 2023-04-26 | -90.84 | $15.10 | 1.9M |
| 2023-04-25 | -66.20 | $15.35 | 443300 |
| 2023-04-24 | -29.82 | $15.78 | 1.1M |
| 2023-04-21 | -35.71 | $15.54 | 566900 |
| 2023-04-20 | -30.00 | $15.66 | 412700 |
| 2023-04-19 | -22.38 | $15.82 | 609006 |
| 2023-04-18 | -17.14 | $15.93 | 572209 |
| 2023-04-17 | -16.67 | $15.94 | 1.6M |
| 2023-04-14 | -7.14 | $16.14 | 591400 |
| 2023-04-13 | -9.05 | $16.10 | 685300 |
| 2023-04-12 | -13.33 | $16.01 | 1.1M |
| 2023-04-11 | -7.62 | $16.13 | 961818 |
| 2023-04-10 | -15.71 | $15.96 | 1.3M |
| 2023-04-06 | -29.52 | $15.67 | 1.2M |
| 2023-04-05 | -31.87 | $15.90 | 830500 |
| 2023-04-04 | -39.04 | $15.72 | 1.1M |
| 2023-04-03 | -26.36 | $16.09 | 2.2M |
| 2023-03-31 | -51.10 | $15.52 | 939546 |
| 2023-03-30 | -62.03 | $15.31 | 2.1M |
| 2023-03-29 | -62.71 | $15.29 | 729600 |
| 2023-03-28 | -68.47 | $15.12 | 951200 |
| 2023-03-27 | -75.59 | $14.91 | 1.3M |
| 2023-03-24 | -85.08 | $14.63 | 1.0M |
| 2023-03-23 | -84.45 | $14.75 | 1.5M |
| 2023-03-22 | -76.68 | $14.97 | 1.9M |
| 2023-03-21 | -62.54 | $15.37 | 800817 |
| 2023-03-20 | -79.51 | $14.89 | 1.7M |
| 2023-03-17 | -90.46 | $14.58 | 1.3M |
| 2023-03-16 | -78.09 | $14.93 | 1.7M |
| 2023-03-15 | -90.07 | $14.60 | 3.5M |
| 2023-03-14 | -81.94 | $15.47 | 2.2M |
| 2023-03-13 | -86.34 | $15.37 | 1.9M |
| 2023-03-10 | -96.36 | $15.74 | 1.4M |
| 2023-03-09 | -84.00 | $16.07 | 1.3M |
| 2023-03-08 | -63.33 | $16.38 | 2.6M |
| 2023-03-07 | -48.67 | $16.60 | 2.2M |
| 2023-03-06 | -34.67 | $16.81 | 2.3M |
| 2023-03-03 | -17.33 | $17.07 | 1.3M |
| 2023-03-02 | -40.00 | $16.73 | 401828 |
| 2023-03-01 | -50.67 | $16.57 | 827200 |
| 2023-02-28 | -76.32 | $16.19 | 2.6M |
| 2023-02-27 | -58.79 | $16.51 | 2.8M |
| 2023-02-24 | -66.83 | $16.52 | 3.4M |
| 2023-02-23 | -74.04 | $16.37 | 2.2M |
| 2023-02-22 | -90.38 | $16.03 | 3.8M |
| 2023-02-21 | -97.07 | $15.92 | 2.7M |
| 2023-02-17 | -95.81 | $16.08 | 3.0M |
| 2023-02-16 | -68.64 | $16.75 | 3.3M |
| 2023-02-15 | -57.40 | $16.94 | 2.9M |
| 2023-02-14 | -39.65 | $17.24 | 2.8M |
| 2023-02-13 | -44.97 | $17.15 | 3.3M |
| 2023-02-10 | -39.05 | $17.25 | 88.0M |
| 2023-02-09 | -81.66 | $16.53 | 9.8M |
| 2023-02-08 | -71.60 | $16.70 | 9.8M |
| 2023-02-07 | -60.95 | $16.88 | 2.2M |
| 2023-02-06 | -92.31 | $16.35 | 1.2M |
| 2023-02-03 | -95.56 | $16.62 | 2.5M |
| 2023-02-02 | -67.84 | $16.75 | 1.1M |
| 2023-02-01 | -47.24 | $16.97 | 1.2M |
| 2023-01-31 | -28.64 | $17.34 | 472600 |
| 2023-01-30 | -39.20 | $17.13 | 623400 |
| 2023-01-27 | -17.09 | $17.57 | 1.3M |
| 2023-01-26 | -4.12 | $17.78 | 870602 |
| 2023-01-25 | -19.07 | $17.49 | 631100 |
| 2023-01-24 | -15.98 | $17.55 | 851800 |
| 2023-01-23 | -8.25 | $17.70 | 560303 |
| 2023-01-20 | -14.29 | $17.54 | 729437 |
| 2023-01-19 | -25.93 | $17.32 | 392307 |
| 2023-01-18 | -35.98 | $17.13 | 521028 |
| 2023-01-17 | -12.50 | $17.46 | 818601 |
| 2023-01-13 | -9.41 | $17.46 | 1.2M |
| 2023-01-12 | -17.28 | $17.50 | 874245 |
| 2023-01-11 | -40.31 | $17.06 | 753900 |
| 2023-01-10 | -43.46 | $17.00 | 696636 |
| 2023-01-09 | -47.12 | $16.93 | 702549 |
| 2023-01-06 | -57.07 | $16.74 | 933034 |
| 2023-01-05 | -75.39 | $16.39 | 1.1M |
| 2023-01-04 | -80.77 | $16.32 | 1.6M |
| 2023-01-03 | -94.95 | $16.20 | 1.2M |
| 2022-12-30 | -80.18 | $17.09 | 1.7M |
| 2022-12-29 | -85.71 | $17.01 | 1.9M |
| 2022-12-28 | -95.10 | $16.78 | 1.7M |
| 2022-12-27 | -67.76 | $17.45 | 873300 |
| 2022-12-23 | -70.20 | $17.39 | 641442 |
| 2022-12-22 | -86.75 | $16.99 | 875923 |
| 2022-12-21 | -65.56 | $17.58 | 630100 |
| 2022-12-20 | -84.71 | $17.12 | 2.2M |
| 2022-12-19 | -90.08 | $16.99 | 523615 |
| 2022-12-16 | -82.23 | $17.18 | 986100 |
| 2022-12-15 | -68.60 | $17.51 | 603718 |
| 2022-12-14 | -68.00 | $17.55 | 806128 |
| 2022-12-13 | -68.27 | $17.61 | 742700 |
| 2022-12-12 | -81.25 | $17.26 | 1.4M |
| 2022-12-09 | -99.26 | $16.77 | 1.6M |
| 2022-12-08 | -97.15 | $17.08 | 902421 |
| 2022-12-07 | -93.86 | $17.33 | 1.1M |
| 2022-12-06 | -95.54 | $17.33 | 1.0M |
| 2022-12-05 | -94.12 | $17.87 | 1.5M |
| 2022-12-02 | -55.28 | $18.58 | 1.3M |
| 2022-12-01 | -50.93 | $18.65 | 1.9M |
| 2022-11-30 | -37.27 | $18.87 | 1.6M |
| 2022-11-29 | -52.17 | $18.63 | 636576 |
| 2022-11-28 | -65.22 | $18.42 | 853300 |
| 2022-11-25 | -30.43 | $18.98 | 516100 |
| 2022-11-23 | -29.81 | $18.99 | 553906 |
| 2022-11-22 | -21.74 | $19.12 | 1.3M |
| 2022-11-21 | -63.47 | $18.41 | 1.1M |
| 2022-11-18 | -42.86 | $18.75 | 986400 |
| 2022-11-17 | -28.02 | $18.89 | 696738 |
| 2022-11-16 | -26.09 | $18.93 | 679731 |
| 2022-11-15 | -3.15 | $19.40 | 905000 |
| 2022-11-14 | -17.55 | $19.04 | 1.5M |
| 2022-11-11 | -11.52 | $19.17 | 1.9M |
| 2022-11-10 | -24.90 | $18.78 | 1.0M |
| 2022-11-09 | -46.04 | $18.21 | 1.5M |
| 2022-11-08 | -5.71 | $19.27 | 1.7M |
| 2022-11-07 | -2.86 | $19.35 | 2.0M |
| 2022-11-04 | -11.54 | $18.93 | 1.9M |
| 2022-11-03 | -13.39 | $18.70 | 1.8M |
| 2022-11-02 | -28.87 | $18.33 | 1.0M |
| 2022-11-01 | -10.04 | $18.78 | 806205 |
| 2022-10-31 | -9.33 | $18.67 | 703270 |
| 2022-10-28 | -16.73 | $18.42 | 1.1M |
| 2022-10-27 | -12.50 | $18.44 | 830738 |
| 2022-10-26 | -5.83 | $18.39 | 739129 |
| 2022-10-25 | -1.25 | $18.12 | 734422 |
| 2022-10-24 | -4.29 | $17.92 | 511731 |
| 2022-10-21 | -3.31 | $17.88 | 1.2M |
| 2022-10-20 | -13.25 | $17.55 | 429912 |
| 2022-10-19 | -1.63 | $17.68 | 535900 |
| 2022-10-18 | -13.07 | $17.33 | 666400 |
| 2022-10-17 | -20.59 | $17.10 | 733500 |
| 2022-10-14 | -29.74 | $16.82 | 2.5M |
| 2022-10-13 | -2.29 | $17.66 | 1.1M |
| 2022-10-12 | -27.71 | $17.07 | 808600 |
| 2022-10-11 | -38.21 | $16.95 | 1.1M |
| 2022-10-10 | -36.04 | $17.03 | 632010 |
| 2022-10-07 | -27.91 | $17.33 | 1.2M |
| 2022-10-06 | -23.31 | $17.50 | 1.3M |
| 2022-10-05 | -26.29 | $17.39 | 1.4M |
| 2022-10-04 | -31.44 | $17.20 | 892300 |
| 2022-10-03 | -52.03 | $16.44 | 752300 |
| 2022-09-30 | -74.53 | $15.61 | 1.1M |
| 2022-09-29 | -73.71 | $15.64 | 1.1M |
| 2022-09-28 | -72.09 | $15.70 | 1.3M |
| 2022-09-27 | -93.50 | $14.91 | 2.0M |
| 2022-09-26 | -100.00 | $14.67 | 2.6M |
| 2022-09-23 | -95.53 | $15.15 | 2.0M |
| 2022-09-22 | -99.52 | $16.49 | 691425 |
| 2022-09-21 | -93.75 | $16.77 | 1.3M |
| 2022-09-20 | -77.08 | $17.09 | 1.3M |
| 2022-09-19 | -71.35 | $17.20 | 874700 |
| 2022-09-16 | -77.47 | $17.16 | 733100 |
| 2022-09-15 | -48.35 | $17.69 | 837783 |
| 2022-09-14 | -18.58 | $18.23 | 1.0M |
| 2022-09-13 | -56.28 | $17.54 | 1.0M |
| 2022-09-12 | -27.60 | $17.96 | 772900 |
| 2022-09-09 | -41.18 | $17.66 | 982000 |
| 2022-09-08 | -58.82 | $17.27 | 1.1M |
| 2022-09-07 | -55.13 | $17.12 | 1.5M |
| 2022-09-06 | -50.19 | $17.25 | 987100 |
| 2022-09-02 | -38.93 | $17.48 | 1.2M |
| 2022-09-01 | -43.37 | $17.13 | 1.7M |
| 2022-08-31 | -28.31 | $17.63 | 2.3M |
| 2022-08-30 | -30.72 | $17.55 | 1.8M |
| 2022-08-29 | -9.64 | $18.25 | 1.3M |
| 2022-08-26 | -12.88 | $18.09 | 692800 |
| 2022-08-25 | -2.87 | $18.30 | 1.2M |
| 2022-08-24 | -1.65 | $18.23 | 1.1M |
| 2022-08-23 | -12.87 | $17.89 | 1.3M |
| 2022-08-22 | -3.81 | $17.52 | 903000 |
| 2022-08-19 | -6.69 | $17.42 | 1.5M |
| 2022-08-18 | -1.59 | $17.54 | 1.0M |
| 2022-08-17 | -11.02 | $16.98 | 732300 |
| 2022-08-16 | -13.98 | $16.91 | 1.0M |
| 2022-08-15 | -14.05 | $16.86 | 1.3M |
| 2022-08-12 | -2.02 | $17.15 | 1.5M |
| 2022-08-11 | -4.15 | $17.07 | 1.2M |
| 2022-08-10 | -13.52 | $16.42 | 1.1M |
| 2022-08-09 | -20.44 | $16.20 | 1.1M |
| 2022-08-08 | -30.82 | $15.87 | 515800 |
| 2022-08-05 | -33.33 | $15.79 | 802033 |
| 2022-08-04 | -44.65 | $15.43 | 2.0M |
| 2022-08-03 | -24.84 | $16.06 | 637549 |
| 2022-08-02 | -12.65 | $16.44 | 1.0M |
| 2022-08-01 | -11.42 | $16.48 | 884700 |
| 2022-07-29 | -1.54 | $16.80 | 813815 |
| 2022-07-28 | -9.49 | $16.28 | 1.0M |
| 2022-07-27 | -1.85 | $16.26 | 958818 |
| 2022-07-26 | -13.73 | $15.81 | 977613 |
| 2022-07-25 | -0.89 | $15.85 | 778604 |
| 2022-07-22 | -29.82 | $15.14 | 595948 |
| 2022-07-21 | -19.72 | $15.36 | 881200 |
| 2022-07-20 | -7.34 | $15.63 | 883613 |
| 2022-07-19 | -22.73 | $15.31 | 542900 |
| 2022-07-18 | -45.45 | $14.81 | 646841 |
| 2022-07-15 | -71.16 | $14.38 | 647500 |
| 2022-07-14 | -84.55 | $14.14 | 1.8M |
| 2022-07-13 | -79.74 | $14.38 | 2.9M |
| 2022-07-12 | -83.42 | $14.24 | 1.1M |
| 2022-07-11 | -78.24 | $14.60 | 483519 |
| 2022-07-08 | -76.57 | $14.77 | 1.3M |
| 2022-07-07 | -77.71 | $14.78 | 1.2M |
| 2022-07-06 | -92.00 | $14.03 | 1.6M |
| 2022-07-05 | -92.28 | $14.32 | 1.9M |
| 2022-07-01 | -88.62 | $14.89 | 2.7M |
| 2022-06-30 | -91.52 | $14.76 | 1.9M |
| 2022-06-29 | -86.83 | $14.97 | 1.7M |
| 2022-06-28 | -74.11 | $15.54 | 1.1M |
| 2022-06-27 | -81.92 | $15.19 | 1.0M |
| 2022-06-24 | -92.41 | $14.72 | 1.1M |
| 2022-06-23 | -94.64 | $14.62 | 1.7M |
| 2022-06-22 | -92.03 | $15.05 | 1.6M |
| 2022-06-21 | -77.54 | $15.65 | 1.8M |
| 2022-06-17 | -93.72 | $14.98 | 3.8M |
| 2022-06-16 | -96.71 | $15.63 | 1.6M |
| 2022-06-15 | -71.66 | $16.66 | 1.5M |
| 2022-06-14 | -63.52 | $16.91 | 1.3M |
| 2022-06-13 | -68.40 | $16.76 | 2.4M |
| 2022-06-10 | -32.10 | $17.82 | 1.7M |
| 2022-06-09 | -17.42 | $18.17 | 923100 |
| 2022-06-08 | -6.57 | $18.60 | 1.2M |
| 2022-06-07 | -0.26 | $18.74 | 1.0M |
| 2022-06-06 | -5.38 | $18.24 | 1.1M |
| 2022-06-03 | -4.14 | $18.14 | 2.0M |
| 2022-06-02 | -9.76 | $17.95 | 1.1M |
| 2022-06-01 | -12.43 | $17.86 | 904400 |
| 2022-05-31 | -20.41 | $17.59 | 1.8M |
| 2022-05-27 | -0.68 | $17.81 | 1.4M |
| 2022-05-26 | -5.45 | $17.33 | 1.2M |
| 2022-05-25 | -0.89 | $17.05 | 974932 |
| 2022-05-24 | -8.37 | $16.57 | 1.7M |
| 2022-05-23 | -4.93 | $16.64 | 1.8M |
| 2022-05-20 | -22.82 | $16.19 | 2.2M |
| 2022-05-19 | -26.14 | $16.11 | 2.5M |
| 2022-05-18 | -24.07 | $16.16 | 1.5M |
| 2022-05-17 | -3.75 | $16.64 | 1.5M |
| 2022-05-16 | -15.83 | $16.35 | 2.7M |
| 2022-05-13 | -28.33 | $16.05 | 2.2M |
| 2022-05-12 | -58.33 | $15.33 | 2.8M |
| 2022-05-11 | -58.33 | $15.33 | 2.0M |
| 2022-05-10 | -59.58 | $15.30 | 1.7M |
| 2022-05-09 | -64.17 | $15.19 | 1.3M |
| 2022-05-06 | -1.67 | $16.69 | 1.6M |
| 2022-05-05 | -17.08 | $16.32 | 1.4M |
| 2022-05-04 | -1.71 | $16.63 | 1.8M |
| 2022-05-03 | -32.91 | $15.90 | 1.1M |
| 2022-05-02 | -58.12 | $15.31 | 1.6M |
| 2022-04-29 | -66.24 | $15.12 | 1.2M |
| 2022-04-28 | -50.43 | $15.49 | 1.2M |
| 2022-04-27 | -67.52 | $15.09 | 1.9M |
| 2022-04-26 | -77.35 | $14.86 | 1.2M |
| 2022-04-25 | -74.36 | $14.93 | 2.4M |
| 2022-04-22 | -97.81 | $15.33 | 9.6M |
| 2022-04-21 | -66.13 | $15.85 | 831800 |
| 2022-04-20 | -10.83 | $16.50 | 1.2M |
| 2022-04-19 | -15.00 | $16.45 | 1.2M |
| 2022-04-18 | -6.84 | $16.52 | 2.0M |
| 2022-04-14 | -10.37 | $16.27 | 886900 |
| 2022-04-13 | -7.01 | $16.28 | 717466 |
| 2022-04-12 | -19.51 | $15.99 | 1.1M |
| 2022-04-11 | -26.11 | $15.80 | 1.4M |
| 2022-04-08 | -7.52 | $16.22 | 500700 |
| 2022-04-07 | -24.78 | $15.83 | 1.1M |
| 2022-04-06 | -30.97 | $15.69 | 886341 |
| 2022-04-05 | -25.66 | $15.81 | 1.8M |
| 2022-04-04 | -10.18 | $16.16 | 1.2M |
| 2022-04-01 | -12.39 | $16.11 | 1.0M |
| 2022-03-31 | -20.35 | $15.93 | 937400 |
| 2022-03-30 | -13.72 | $16.08 | 1.2M |
| 2022-03-29 | -18.58 | $15.97 | 1.4M |
| 2022-03-28 | -17.70 | $15.99 | 1.9M |
| 2022-03-25 | -0.78 | $16.37 | 1.3M |
| 2022-03-24 | -3.53 | $16.00 | 693343 |
| 2022-03-23 | -4.83 | $15.91 | 2.2M |
| 2022-03-22 | -8.86 | $15.62 | 1.2M |
| 2022-03-21 | -5.90 | $15.70 | 1.4M |
| 2022-03-18 | -26.20 | $15.15 | 729300 |
| 2022-03-17 | -26.57 | $15.14 | 733491 |
| 2022-03-16 | -48.34 | $14.55 | 1.5M |
| 2022-03-15 | -49.45 | $14.52 | 1.6M |
| 2022-03-14 | -40.22 | $14.77 | 2.2M |
| 2022-03-11 | -14.39 | $15.47 | 69.3M |
| 2022-03-10 | -13.28 | $15.50 | 4.8M |
| 2022-03-09 | -27.31 | $15.12 | 9.1M |
| 2022-03-08 | -19.19 | $15.34 | 2.7M |
| 2022-03-07 | -15.92 | $15.21 | 1.9M |
| 2022-03-04 | -0.50 | $15.13 | 1.5M |
| 2022-03-03 | -10.00 | $14.68 | 1.1M |
| 2022-03-02 | -7.06 | $14.73 | 1.4M |
| 2022-03-01 | -14.38 | $14.46 | 1.2M |
| 2022-02-28 | 0.00 | $14.37 | 2.2M |
| 2022-02-25 | -35.88 | $13.85 | 1.1M |
| 2022-02-24 | -61.07 | $13.52 | 2.1M |
| 2022-02-23 | -63.36 | $13.49 | 814506 |
| 2022-02-22 | -46.03 | $13.45 | 1.2M |
| 2022-02-18 | -25.76 | $13.73 | 1.1M |
| 2022-02-17 | -20.96 | $13.84 | 742424 |
| 2022-02-16 | -19.21 | $13.88 | 993500 |
| 2022-02-15 | -23.14 | $13.79 | 1.6M |
| 2022-02-14 | -17.90 | $13.91 | 1.2M |
| 2022-02-11 | -0.44 | $14.31 | 941300 |
| 2022-02-10 | -15.28 | $13.86 | 2.0M |
| 2022-02-09 | -10.33 | $13.94 | 652335 |
| 2022-02-08 | -20.19 | $13.73 | 1.1M |
| 2022-02-07 | -8.92 | $13.97 | 1.7M |
| 2022-02-04 | -12.21 | $13.90 | 996200 |
| 2022-02-03 | -10.16 | $13.71 | 515300 |
| 2022-02-02 | -1.60 | $13.87 | 817700 |
| 2022-02-01 | -0.55 | $13.83 | 2.4M |
| 2022-01-31 | -11.11 | $13.46 | 1.2M |
| 2022-01-28 | -18.99 | $13.31 | 1.6M |
| 2022-01-27 | -22.91 | $13.24 | 1.6M |
| 2022-01-26 | -26.26 | $13.18 | 1.7M |
| 2022-01-25 | -25.70 | $13.19 | 1.7M |
| 2022-01-24 | -45.45 | $12.75 | 1.6M |
| 2022-01-21 | -50.00 | $12.66 | 1.7M |
| 2022-01-20 | -32.32 | $13.01 | 996905 |
| 2022-01-19 | -19.52 | $13.24 | 649400 |
| 2022-01-18 | -10.00 | $13.40 | 903400 |
| 2022-01-14 | -0.85 | $13.48 | 1.0M |
| 2022-01-13 | -10.71 | $13.15 | 621549 |
| 2022-01-12 | -2.31 | $13.26 | 680100 |
| 2022-01-11 | -0.49 | $13.18 | 705700 |
| 2022-01-10 | -4.68 | $12.78 | 704200 |
| 2022-01-07 | -1.75 | $12.83 | 1.1M |
| 2022-01-06 | -5.42 | $12.72 | 1.3M |
| 2022-01-05 | -24.10 | $12.41 | 917800 |
| 2022-01-04 | -3.31 | $12.61 | 940600 |
| 2022-01-03 | -22.38 | $12.26 | 1.2M |
| 2021-12-31 | -46.15 | $11.92 | 231527 |
| 2021-12-30 | -47.55 | $11.90 | 294033 |
| 2021-12-29 | -40.56 | $12.00 | 237700 |
| 2021-12-28 | -35.66 | $12.07 | 951036 |
| 2021-12-27 | -37.75 | $12.09 | 634519 |
| 2021-12-23 | -55.63 | $11.82 | 696209 |
| 2021-12-22 | -57.31 | $11.88 | 365310 |
| 2021-12-21 | -60.23 | $11.83 | 419109 |
| 2021-12-20 | -85.38 | $11.40 | 1.2M |
| 2021-12-17 | -87.32 | $11.62 | 1.2M |
| 2021-12-16 | -76.06 | $11.78 | 435300 |
| 2021-12-15 | -76.06 | $11.78 | 518843 |
| 2021-12-14 | -86.78 | $11.81 | 682200 |
| 2021-12-13 | -76.86 | $11.93 | 930500 |
| 2021-12-10 | -48.76 | $12.27 | 775100 |
| 2021-12-09 | -55.37 | $12.19 | 1.1M |
| 2021-12-08 | -41.67 | $12.42 | 1.9M |
| 2021-12-07 | -44.44 | $12.45 | 804543 |
| 2021-12-06 | -71.71 | $12.08 | 516144 |
| 2021-12-03 | -84.21 | $11.89 | 619108 |
| 2021-12-02 | -72.37 | $12.07 | 677049 |
| 2021-12-01 | -100.00 | $11.76 | 760040 |
| 2021-11-30 | -91.27 | $12.02 | 776200 |
| 2021-11-29 | -66.67 | $12.35 | 513000 |
| 2021-11-26 | -74.80 | $12.25 | 608132 |
| 2021-11-24 | -33.33 | $12.80 | 332200 |
| 2021-11-23 | -49.55 | $12.62 | 510927 |
| 2021-11-22 | -81.98 | $12.26 | 841600 |
| 2021-11-19 | -95.50 | $12.11 | 242200 |
| 2021-11-18 | -79.55 | $12.47 | 188400 |
| 2021-11-17 | -97.14 | $12.49 | 348600 |
| 2021-11-16 | -62.69 | $12.75 | 399114 |
| 2021-11-15 | -55.22 | $12.80 | 1.3M |
| 2021-11-12 | -62.69 | $12.75 | 239316 |
| 2021-11-11 | -62.69 | $12.75 | 177900 |
| 2021-11-10 | -85.07 | $12.60 | 578800 |
| 2021-11-09 | -15.12 | $13.04 | 415000 |
| 2021-11-08 | -13.95 | $13.05 | 345549 |
| 2021-11-05 | -25.64 | $12.89 | 445300 |
| 2021-11-04 | -42.86 | $12.73 | 545502 |
| 2021-11-03 | -28.07 | $12.77 | 802503 |
| 2021-11-02 | -15.00 | $12.88 | 928539 |
| 2021-11-01 | -7.86 | $12.98 | 1.1M |
| 2021-10-29 | -29.29 | $12.68 | 272000 |
| 2021-10-28 | -18.99 | $12.79 | 737314 |
| 2021-10-27 | -26.67 | $12.65 | 381421 |
| 2021-10-26 | -7.88 | $12.96 | 843100 |
| 2021-10-25 | -4.29 | $13.00 | 921538 |
| 2021-10-22 | -14.46 | $12.79 | 969500 |
| 2021-10-21 | -17.73 | $12.67 | 272500 |
| 2021-10-20 | -6.22 | $12.89 | 305100 |
| 2021-10-19 | -6.33 | $12.88 | 359812 |
| 2021-10-18 | -8.89 | $12.79 | 317900 |
| 2021-10-15 | -5.08 | $12.75 | 585800 |
| 2021-10-14 | -2.45 | $12.71 | 486447 |
| 2021-10-13 | -8.23 | $12.55 | 291103 |
| 2021-10-12 | -8.23 | $12.55 | 271801 |
| 2021-10-11 | -11.52 | $12.47 | 383000 |
| 2021-10-08 | -0.94 | $12.43 | 506305 |
| 2021-10-07 | -8.16 | $12.12 | 437325 |
| 2021-10-06 | -17.77 | $11.93 | 1.7M |
| 2021-10-05 | -11.68 | $12.05 | 976629 |
| 2021-10-04 | -6.18 | $11.98 | 537100 |
| 2021-10-01 | -5.81 | $11.77 | 1.7M |
| 2021-09-30 | -24.52 | $11.48 | 879800 |
| 2021-09-29 | -16.46 | $11.60 | 951700 |
| 2021-09-28 | -16.46 | $11.60 | 164736 |
| 2021-09-27 | -1.42 | $11.67 | 324600 |
| 2021-09-24 | -7.14 | $11.13 | 271840 |
| 2021-09-23 | -3.85 | $11.08 | 162500 |
| 2021-09-22 | -27.27 | $10.80 | 228412 |
| 2021-09-21 | -58.00 | $10.49 | 377400 |
| 2021-09-20 | -49.59 | $10.47 | 288300 |
| 2021-09-17 | -16.03 | $10.82 | 163021 |
| 2021-09-16 | -9.20 | $10.92 | 115200 |
| 2021-09-15 | 0.00 | $11.07 | 218100 |
| 2021-09-14 | -18.88 | $10.60 | 157730 |
| 2021-09-13 | -1.49 | $10.76 | 248700 |
| 2021-09-10 | -25.40 | $10.38 | 170500 |
| 2021-09-09 | -21.43 | $10.43 | 151000 |
| 2021-09-08 | -23.02 | $10.41 | 506500 |
| 2021-09-07 | -17.46 | $10.48 | 168100 |
| 2021-09-03 | -10.32 | $10.57 | 187924 |
| 2021-09-02 | -8.73 | $10.59 | 196400 |
| 2021-09-01 | -24.35 | $10.31 | 308800 |
| 2021-08-31 | -18.26 | $10.38 | 267529 |
| 2021-08-30 | -17.39 | $10.39 | 297519 |
| 2021-08-27 | -9.57 | $10.48 | 325200 |
| 2021-08-26 | -40.87 | $10.12 | 435500 |
| 2021-08-25 | -27.83 | $10.27 | 1.6M |
| 2021-08-24 | -38.26 | $10.15 | 124500 |
| 2021-08-23 | -51.30 | $10.00 | 218930 |
| 2021-08-20 | -83.48 | $9.63 | 350235 |
| 2021-08-19 | -89.57 | $9.56 | 536104 |
| 2021-08-18 | -100.00 | $9.80 | 406100 |
| 2021-08-17 | -89.39 | $10.00 | 230605 |
| 2021-08-16 | -64.47 | $10.10 | 1.7M |
| 2021-08-13 | -26.14 | $10.36 | 905544 |
| 2021-08-12 | -5.68 | $10.54 | 433404 |
| 2021-08-11 | -13.40 | $10.55 | 135807 |
| 2021-08-10 | -47.06 | $10.52 | 75500 |
| 2021-08-09 | -61.69 | $10.30 | 776200 |
| 2021-08-06 | -58.28 | $10.39 | 165326 |
| 2021-08-05 | -63.80 | $10.30 | 203126 |
| 2021-08-04 | -73.01 | $10.15 | 637000 |
| 2021-08-03 | -55.83 | $10.43 | 331700 |
| 2021-08-02 | -74.07 | $10.20 | 2.6M |
| 2021-07-30 | -68.23 | $10.32 | 310523 |
| 2021-07-29 | -65.17 | $10.41 | 66240 |
| 2021-07-28 | -64.68 | $10.42 | 393416 |
| 2021-07-27 | -73.13 | $10.25 | 279000 |
| 2021-07-26 | -62.69 | $10.46 | 245200 |
| 2021-07-23 | -73.13 | $10.25 | 611533 |
| 2021-07-22 | -69.15 | $10.33 | 505808 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.93
2026-07-20
Close Price
$21.50
Vol: 169907Average Directional Index - Detailed Analysis
Minimum
6.80
Average
18.59
Maximum
43.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.93 | $21.50 | 169907 |
| 2026-07-17 | 14.48 | $21.36 | 531619 |
| 2026-07-16 | 15.11 | $21.10 | 506300 |
| 2026-07-15 | 15.76 | $21.01 | 508000 |
| 2026-07-14 | 16.44 | $21.13 | 575300 |
| 2026-07-13 | 17.30 | $21.08 | 444501 |
| 2026-07-10 | 18.09 | $20.62 | 401214 |
| 2026-07-09 | 18.29 | $20.65 | 488510 |
| 2026-07-08 | 18.81 | $20.97 | 595900 |
| 2026-07-07 | 19.40 | $20.59 | 821700 |
| 2026-07-06 | 19.48 | $20.16 | 328800 |
| 2026-07-02 | 18.95 | $20.15 | 375500 |
| 2026-07-01 | 18.39 | $20.01 | 1.5M |
| 2026-06-30 | 17.81 | $20.23 | 2.3M |
| 2026-06-29 | 17.41 | $20.26 | 2.7M |
| 2026-06-26 | 16.98 | $20.31 | 59.9M |
| 2026-06-25 | 16.55 | $20.42 | 5.0M |
| 2026-06-24 | 15.98 | $20.28 | 2.2M |
| 2026-06-23 | 15.29 | $20.57 | 705435 |
| 2026-06-22 | 14.79 | $20.55 | 750200 |
| 2026-06-18 | 14.11 | $20.17 | 1.0M |
| 2026-06-17 | 13.15 | $20.42 | 737743 |
| 2026-06-16 | 12.42 | $20.69 | 572431 |
| 2026-06-15 | 11.85 | $20.89 | 573700 |
| 2026-06-12 | 11.43 | $21.55 | 753611 |
| 2026-06-11 | 11.33 | $21.35 | 928700 |
| 2026-06-10 | 11.31 | $21.62 | 298000 |
| 2026-06-09 | 11.42 | $21.34 | 625542 |
| 2026-06-08 | 11.36 | $21.79 | 458439 |
| 2026-06-05 | 11.93 | $21.54 | 513319 |
| 2026-06-04 | 12.54 | $22.37 | 382831 |
| 2026-06-03 | 12.59 | $22.32 | 961500 |
| 2026-06-02 | 12.58 | $22.08 | 307100 |
| 2026-06-01 | 12.89 | $21.81 | 1.1M |
| 2026-05-29 | 13.33 | $21.50 | 896400 |
| 2026-05-28 | 13.86 | $21.64 | 876913 |
| 2026-05-27 | 14.56 | $21.51 | 566700 |
| 2026-05-26 | 15.29 | $21.83 | 297434 |
| 2026-05-22 | 15.63 | $22.32 | 435000 |
| 2026-05-21 | 15.72 | $22.15 | 785916 |
| 2026-05-20 | 15.81 | $22.43 | 637110 |
| 2026-05-19 | 15.58 | $22.74 | 268800 |
| 2026-05-18 | 15.34 | $22.56 | 577537 |
| 2026-05-15 | 15.21 | $22.27 | 573905 |
| 2026-05-14 | 15.35 | $21.84 | 317800 |
| 2026-05-13 | 15.86 | $21.67 | 288728 |
| 2026-05-12 | 16.56 | $21.65 | 368930 |
| 2026-05-11 | 17.28 | $21.56 | 400900 |
| 2026-05-08 | 18.16 | $21.11 | 6.5M |
| 2026-05-07 | 18.82 | $21.18 | 1.2M |
| 2026-05-06 | 19.50 | $21.70 | 1.2M |
| 2026-05-05 | 20.18 | $22.69 | 468814 |
| 2026-05-04 | 19.97 | $22.68 | 693247 |
| 2026-05-01 | 19.86 | $22.36 | 818100 |
| 2026-04-30 | 19.92 | $22.54 | 545600 |
| 2026-04-29 | 19.98 | $22.24 | 534400 |
| 2026-04-28 | 20.29 | $21.75 | 594302 |
| 2026-04-27 | 20.94 | $21.49 | 609100 |
| 2026-04-24 | 21.73 | $21.36 | 729738 |
| 2026-04-23 | 22.87 | $21.39 | 531357 |
| 2026-04-22 | 24.01 | $21.18 | 947600 |
| 2026-04-21 | 25.14 | $20.82 | 805300 |
| 2026-04-20 | 25.96 | $20.52 | 708511 |
| 2026-04-17 | 26.65 | $20.44 | 1.4M |
| 2026-04-16 | 27.20 | $21.06 | 746829 |
| 2026-04-15 | 28.49 | $20.74 | 574716 |
| 2026-04-14 | 29.64 | $20.74 | 963100 |
| 2026-04-13 | 30.94 | $21.25 | 396349 |
| 2026-04-10 | 32.44 | $21.28 | 531819 |
| 2026-04-09 | 34.10 | $21.26 | 1.5M |
| 2026-04-08 | 35.81 | $21.57 | 894031 |
| 2026-04-07 | 37.57 | $22.26 | 688100 |
| 2026-04-06 | 38.21 | $22.12 | 501826 |
| 2026-04-02 | 39.12 | $22.02 | 1.4M |
| 2026-04-01 | 40.09 | $21.78 | 2.5M |
| 2026-03-31 | 41.30 | $22.46 | 2.2M |
| 2026-03-30 | 41.96 | $22.77 | 2.2M |
| 2026-03-27 | 41.68 | $23.18 | 33.0M |
| 2026-03-26 | 41.09 | $22.88 | 2.9M |
| 2026-03-25 | 40.58 | $22.57 | 3.2M |
| 2026-03-24 | 40.31 | $22.42 | 399400 |
| 2026-03-23 | 40.04 | $21.85 | 988664 |
| 2026-03-20 | 40.14 | $21.73 | 696721 |
| 2026-03-19 | 39.48 | $21.71 | 1.3M |
| 2026-03-18 | 38.85 | $21.31 | 350422 |
| 2026-03-17 | 38.58 | $21.20 | 434600 |
| 2026-03-16 | 38.30 | $20.90 | 431840 |
| 2026-03-13 | 38.27 | $20.83 | 342700 |
| 2026-03-12 | 38.36 | $20.72 | 497300 |
| 2026-03-11 | 38.21 | $20.73 | 713709 |
| 2026-03-10 | 38.23 | $20.18 | 1.6M |
| 2026-03-09 | 38.41 | $20.50 | 1.7M |
| 2026-03-06 | 38.17 | $20.46 | 1.0M |
| 2026-03-05 | 37.87 | $20.44 | 1.2M |
| 2026-03-04 | 37.62 | $20.27 | 798043 |
| 2026-03-03 | 37.61 | $20.33 | 1.1M |
| 2026-03-02 | 37.07 | $20.60 | 1.7M |
| 2026-02-27 | 36.51 | $20.10 | 362800 |
| 2026-02-26 | 36.37 | $19.74 | 925629 |
| 2026-02-25 | 36.40 | $19.61 | 448500 |
| 2026-02-24 | 36.52 | $19.80 | 459100 |
| 2026-02-23 | 36.31 | $19.79 | 528700 |
| 2026-02-20 | 35.81 | $19.94 | 618600 |
| 2026-02-19 | 35.49 | $19.88 | 927000 |
| 2026-02-18 | 35.12 | $19.60 | 1.2M |
| 2026-02-17 | 35.12 | $19.22 | 734202 |
| 2026-02-13 | 35.12 | $19.43 | 578600 |
| 2026-02-12 | 34.84 | $19.14 | 914808 |
| 2026-02-11 | 34.54 | $19.54 | 458528 |
| 2026-02-10 | 33.60 | $19.03 | 677100 |
| 2026-02-09 | 32.86 | $19.15 | 263800 |
| 2026-02-06 | 32.05 | $19.11 | 430400 |
| 2026-02-05 | 31.24 | $18.66 | 981207 |
| 2026-02-04 | 30.62 | $18.98 | 1.3M |
| 2026-02-03 | 29.58 | $18.40 | 1.2M |
| 2026-02-02 | 28.88 | $17.91 | 993321 |
| 2026-01-30 | 28.41 | $18.35 | 1.0M |
| 2026-01-29 | 27.50 | $18.22 | 1.3M |
| 2026-01-28 | 26.12 | $18.05 | 635200 |
| 2026-01-27 | 25.09 | $17.92 | 333530 |
| 2026-01-26 | 24.11 | $17.75 | 419500 |
| 2026-01-23 | 23.11 | $17.71 | 537000 |
| 2026-01-22 | 21.85 | $17.60 | 604119 |
| 2026-01-21 | 20.86 | $17.58 | 1.4M |
| 2026-01-20 | 19.82 | $17.02 | 579700 |
| 2026-01-16 | 19.10 | $17.06 | 323435 |
| 2026-01-15 | 18.62 | $17.05 | 977831 |
| 2026-01-14 | 18.11 | $17.23 | 1.1M |
| 2026-01-13 | 17.28 | $16.98 | 572929 |
| 2026-01-12 | 16.80 | $16.72 | 304300 |
| 2026-01-09 | 16.66 | $16.78 | 582800 |
| 2026-01-08 | 16.29 | $16.89 | 473700 |
| 2026-01-07 | 15.90 | $16.38 | 500324 |
| 2026-01-06 | 16.00 | $16.59 | 620832 |
| 2026-01-05 | 15.70 | $16.87 | 1.0M |
| 2026-01-02 | 15.37 | $16.85 | 596226 |
| 2025-12-31 | 15.55 | $16.47 | 195000 |
| 2025-12-30 | 16.32 | $16.59 | 164300 |
| 2025-12-29 | 16.92 | $16.42 | 341000 |
| 2025-12-26 | 17.75 | $16.25 | 171200 |
| 2025-12-24 | 18.39 | $16.33 | 79000 |
| 2025-12-23 | 19.31 | $16.42 | 99200 |
| 2025-12-22 | 20.29 | $16.40 | 213300 |
| 2025-12-19 | 21.26 | $16.20 | 262810 |
| 2025-12-18 | 22.09 | $16.14 | 900100 |
| 2025-12-17 | 22.97 | $16.51 | 296500 |
| 2025-12-16 | 24.06 | $16.09 | 354700 |
| 2025-12-15 | 25.11 | $16.65 | 246600 |
| 2025-12-12 | 25.83 | $16.88 | 255700 |
| 2025-12-11 | 25.86 | $17.19 | 302113 |
| 2025-12-10 | 25.22 | $17.36 | 276918 |
| 2025-12-09 | 24.53 | $17.15 | 202210 |
| 2025-12-08 | 23.97 | $17.08 | 189700 |
| 2025-12-05 | 23.29 | $17.32 | 157211 |
| 2025-12-04 | 21.97 | $17.30 | 112700 |
| 2025-12-03 | 20.82 | $17.23 | 404900 |
| 2025-12-02 | 19.74 | $16.77 | 256100 |
| 2025-12-01 | 18.89 | $17.00 | 235400 |
| 2025-11-28 | 17.71 | $16.83 | 157728 |
| 2025-11-26 | 16.75 | $16.55 | 245000 |
| 2025-11-25 | 15.96 | $16.35 | 338344 |
| 2025-11-24 | 15.61 | $16.42 | 431200 |
| 2025-11-21 | 15.24 | $16.31 | 528831 |
| 2025-11-20 | 15.00 | $16.13 | 657433 |
| 2025-11-19 | 14.42 | $16.43 | 527100 |
| 2025-11-18 | 14.45 | $16.55 | 522649 |
| 2025-11-17 | 14.42 | $16.36 | 544500 |
| 2025-11-14 | 14.08 | $16.69 | 577900 |
| 2025-11-13 | 13.71 | $16.44 | 777333 |
| 2025-11-12 | 13.06 | $16.43 | 398716 |
| 2025-11-11 | 12.18 | $16.70 | 628800 |
| 2025-11-10 | 11.03 | $16.42 | 1.0M |
| 2025-11-07 | 10.34 | $16.27 | 639900 |
| 2025-11-06 | 9.92 | $16.00 | 838725 |
| 2025-11-05 | 9.55 | $15.79 | 620130 |
| 2025-11-04 | 9.45 | $15.83 | 582800 |
| 2025-11-03 | 9.70 | $16.00 | 401640 |
| 2025-10-31 | 9.86 | $15.87 | 510516 |
| 2025-10-30 | 10.20 | $15.73 | 492700 |
| 2025-10-29 | 10.56 | $15.85 | 460717 |
| 2025-10-28 | 10.91 | $15.73 | 335800 |
| 2025-10-27 | 11.37 | $15.93 | 440128 |
| 2025-10-24 | 11.51 | $15.89 | 305400 |
| 2025-10-23 | 11.65 | $16.09 | 696700 |
| 2025-10-22 | 11.84 | $15.65 | 711409 |
| 2025-10-21 | 12.26 | $15.59 | 750631 |
| 2025-10-20 | 12.60 | $15.51 | 431809 |
| 2025-10-17 | 12.83 | $15.34 | 416526 |
| 2025-10-16 | 12.66 | $15.32 | 688800 |
| 2025-10-15 | 12.49 | $15.57 | 418600 |
| 2025-10-14 | 12.68 | $15.50 | 531100 |
| 2025-10-13 | 12.69 | $15.64 | 492927 |
| 2025-10-10 | 12.85 | $15.33 | 521901 |
| 2025-10-09 | 13.01 | $16.07 | 449540 |
| 2025-10-08 | 13.10 | $16.39 | 215032 |
| 2025-10-07 | 13.48 | $16.37 | 206800 |
| 2025-10-06 | 13.87 | $16.37 | 254222 |
| 2025-10-03 | 13.97 | $16.31 | 214000 |
| 2025-10-02 | 14.29 | $16.13 | 139000 |
| 2025-10-01 | 14.64 | $16.49 | 400624 |
| 2025-09-30 | 14.86 | $16.30 | 1.0M |
| 2025-09-29 | 15.34 | $16.44 | 242600 |
| 2025-09-26 | 15.27 | $16.80 | 295127 |
| 2025-09-25 | 14.59 | $16.63 | 184025 |
| 2025-09-24 | 14.32 | $16.65 | 376401 |
| 2025-09-23 | 13.67 | $16.44 | 890413 |
| 2025-09-22 | 13.11 | $16.09 | 155212 |
| 2025-09-19 | 13.49 | $16.02 | 163300 |
| 2025-09-18 | 13.71 | $16.30 | 358200 |
| 2025-09-17 | 13.50 | $16.34 | 472900 |
| 2025-09-16 | 13.09 | $16.39 | 692233 |
| 2025-09-15 | 12.93 | $15.97 | 391400 |
| 2025-09-12 | 13.24 | $16.16 | 226455 |
| 2025-09-11 | 13.10 | $16.30 | 373002 |
| 2025-09-10 | 13.16 | $16.40 | 351100 |
| 2025-09-09 | 13.22 | $15.99 | 435700 |
| 2025-09-08 | 13.43 | $16.01 | 466537 |
| 2025-09-05 | 13.75 | $16.15 | 425900 |
| 2025-09-04 | 13.76 | $16.45 | 236600 |
| 2025-09-03 | 13.62 | $16.21 | 394934 |
| 2025-09-02 | 13.32 | $16.67 | 445026 |
| 2025-08-29 | 12.50 | $16.57 | 229300 |
| 2025-08-28 | 11.25 | $16.55 | 518726 |
| 2025-08-27 | 10.06 | $16.35 | 940000 |
| 2025-08-26 | 8.98 | $16.10 | 313124 |
| 2025-08-25 | 8.23 | $16.21 | 271847 |
| 2025-08-22 | 7.44 | $16.05 | 597126 |
| 2025-08-21 | 6.80 | $15.54 | 431322 |
| 2025-08-20 | 7.06 | $15.49 | 634700 |
| 2025-08-19 | 7.33 | $15.47 | 1.2M |
| 2025-08-18 | 7.54 | $15.50 | 1.1M |
| 2025-08-15 | 7.91 | $15.53 | 595948 |
| 2025-08-14 | 8.03 | $15.57 | 995743 |
| 2025-08-13 | 8.35 | $15.54 | 607400 |
| 2025-08-12 | 8.78 | $15.37 | 464704 |
| 2025-08-11 | 9.10 | $15.15 | 529146 |
| 2025-08-08 | 9.34 | $15.30 | 1.0M |
| 2025-08-07 | 9.74 | $15.19 | 1.0M |
| 2025-08-06 | 10.15 | $15.25 | 699937 |
| 2025-08-05 | 10.50 | $15.44 | 536720 |
| 2025-08-04 | 10.51 | $15.39 | 564200 |
| 2025-08-01 | 10.63 | $15.34 | 540743 |
| 2025-07-31 | 10.77 | $15.77 | 656714 |
| 2025-07-30 | 11.03 | $15.93 | 400400 |
| 2025-07-29 | 11.16 | $16.17 | 521320 |
| 2025-07-28 | 10.97 | $16.15 | 308622 |
| 2025-07-25 | 10.82 | $15.82 | 131942 |
| 2025-07-24 | 11.07 | $15.84 | 856700 |
| 2025-07-23 | 11.32 | $15.73 | 467701 |
| 2025-07-22 | 11.85 | $15.48 | 416000 |
| 2025-07-21 | 12.18 | $15.27 | 539000 |
| 2025-07-18 | 12.53 | $15.53 | 684100 |
| 2025-07-17 | 13.17 | $15.53 | 428339 |
| 2025-07-16 | 13.51 | $15.23 | 423500 |
| 2025-07-15 | 13.84 | $15.47 | 500030 |
| 2025-07-14 | 14.50 | $15.83 | 915800 |
| 2025-07-11 | 14.72 | $16.12 | 418430 |
| 2025-07-10 | 14.66 | $16.01 | 585300 |
| 2025-07-09 | 14.81 | $15.89 | 573100 |
| 2025-07-08 | 14.66 | $16.05 | 1.8M |
| 2025-07-07 | 14.51 | $15.49 | 1.1M |
| 2025-07-03 | 14.88 | $15.75 | 504135 |
| 2025-07-02 | 14.55 | $15.68 | 839408 |
| 2025-07-01 | 14.33 | $15.38 | 2.0M |
| 2025-06-30 | 14.35 | $15.18 | 904314 |
| 2025-06-27 | 14.76 | $15.20 | 787818 |
| 2025-06-26 | 15.18 | $15.33 | 533106 |
| 2025-06-25 | 15.56 | $15.17 | 1.2M |
| 2025-06-24 | 16.08 | $15.34 | 856623 |
| 2025-06-23 | 16.62 | $15.38 | 1.6M |
| 2025-06-20 | 16.85 | $15.92 | 885800 |
| 2025-06-18 | 16.23 | $15.82 | 1.6M |
| 2025-06-17 | 15.58 | $15.97 | 1.8M |
| 2025-06-16 | 14.79 | $16.07 | 1.2M |
| 2025-06-13 | 13.80 | $16.16 | 2.2M |
| 2025-06-12 | 12.81 | $15.73 | 634836 |
| 2025-06-11 | 12.21 | $15.67 | 833800 |
| 2025-06-10 | 11.56 | $15.41 | 723604 |
| 2025-06-09 | 11.05 | $15.11 | 674240 |
| 2025-06-06 | 10.85 | $15.07 | 603700 |
| 2025-06-05 | 10.81 | $14.74 | 1.1M |
| 2025-06-04 | 11.08 | $14.75 | 1.4M |
| 2025-06-03 | 11.27 | $15.02 | 1.2M |
| 2025-06-02 | 11.56 | $14.64 | 967500 |
| 2025-05-30 | 12.09 | $14.48 | 560600 |
| 2025-05-29 | 12.41 | $14.68 | 635400 |
| 2025-05-28 | 12.88 | $14.62 | 597800 |
| 2025-05-27 | 13.47 | $14.78 | 281715 |
| 2025-05-23 | 13.99 | $14.60 | 482500 |
| 2025-05-22 | 14.35 | $14.58 | 274105 |
| 2025-05-21 | 14.73 | $14.71 | 508811 |
| 2025-05-20 | 15.50 | $15.04 | 354600 |
| 2025-05-19 | 15.94 | $15.13 | 489828 |
| 2025-05-16 | 16.39 | $15.38 | 380548 |
| 2025-05-15 | 16.61 | $15.44 | 493638 |
| 2025-05-14 | 16.86 | $15.66 | 430431 |
| 2025-05-13 | 16.63 | $15.74 | 630201 |
| 2025-05-12 | 16.39 | $15.20 | 442006 |
| 2025-05-09 | 16.42 | $14.63 | 272523 |
| 2025-05-08 | 17.29 | $14.46 | 918110 |
| 2025-05-07 | 18.07 | $14.02 | 365746 |
| 2025-05-06 | 18.32 | $14.05 | 391900 |
| 2025-05-05 | 18.73 | $14.11 | 258724 |
| 2025-05-02 | 19.09 | $14.41 | 720466 |
| 2025-05-01 | 19.52 | $14.13 | 540626 |
| 2025-04-30 | 19.81 | $13.91 | 566400 |
| 2025-04-29 | 19.80 | $14.38 | 247627 |
| 2025-04-28 | 20.28 | $14.52 | 228224 |
| 2025-04-25 | 20.89 | $14.41 | 195000 |
| 2025-04-24 | 21.41 | $14.38 | 249600 |
| 2025-04-23 | 21.92 | $14.09 | 533842 |
| 2025-04-22 | 22.45 | $14.17 | 443616 |
| 2025-04-21 | 22.71 | $13.79 | 262900 |
| 2025-04-17 | 22.64 | $14.23 | 602446 |
| 2025-04-16 | 22.84 | $13.82 | 635146 |
| 2025-04-15 | 22.62 | $13.62 | 731412 |
| 2025-04-14 | 22.20 | $13.69 | 612305 |
| 2025-04-11 | 21.76 | $13.61 | 490619 |
| 2025-04-10 | 20.96 | $13.22 | 1.0M |
| 2025-04-09 | 20.12 | $14.36 | 1.7M |
| 2025-04-08 | 19.23 | $12.88 | 2.3M |
| 2025-04-07 | 17.49 | $13.37 | 931200 |
| 2025-04-04 | 15.67 | $13.39 | 783441 |
| 2025-04-03 | 13.99 | $15.02 | 477200 |
| 2025-04-02 | 13.30 | $16.75 | 110523 |
| 2025-04-01 | 13.79 | $16.60 | 494510 |
| 2025-03-31 | 14.52 | $16.52 | 181600 |
| 2025-03-28 | 15.22 | $16.33 | 189742 |
| 2025-03-27 | 15.78 | $16.47 | 147004 |
| 2025-03-26 | 16.60 | $16.83 | 188000 |
| 2025-03-25 | 16.86 | $16.80 | 171600 |
| 2025-03-24 | 17.33 | $16.74 | 141628 |
| 2025-03-21 | 18.05 | $16.41 | 185141 |
| 2025-03-20 | 18.82 | $16.58 | 142100 |
| 2025-03-19 | 19.71 | $16.59 | 589400 |
| 2025-03-18 | 20.64 | $16.25 | 208800 |
| 2025-03-17 | 21.17 | $16.24 | 252747 |
| 2025-03-14 | 21.59 | $15.92 | 545900 |
| 2025-03-13 | 21.38 | $15.41 | 735910 |
| 2025-03-12 | 20.94 | $15.67 | 566600 |
| 2025-03-11 | 20.63 | $15.50 | 582315 |
| 2025-03-10 | 20.09 | $15.42 | 556300 |
| 2025-03-07 | 19.52 | $15.51 | 544902 |
| 2025-03-06 | 18.75 | $15.25 | 565307 |
| 2025-03-05 | 17.49 | $15.30 | 1.0M |
| 2025-03-04 | 16.17 | $15.52 | 990101 |
| 2025-03-03 | 14.92 | $15.67 | 865718 |
| 2025-02-28 | 13.94 | $16.48 | 298900 |
| 2025-02-27 | 13.43 | $16.29 | 298542 |
| 2025-02-26 | 13.14 | $16.37 | 544043 |
| 2025-02-25 | 12.82 | $16.41 | 1.5M |
| 2025-02-24 | 12.54 | $16.84 | 120326 |
| 2025-02-21 | 12.76 | $16.87 | 177200 |
| 2025-02-20 | 13.11 | $17.44 | 264300 |
| 2025-02-19 | 13.61 | $17.37 | 212700 |
| 2025-02-18 | 14.00 | $17.23 | 166801 |
| 2025-02-14 | 14.72 | $16.99 | 226702 |
| 2025-02-13 | 15.34 | $16.87 | 219112 |
| 2025-02-12 | 15.53 | $16.74 | 333312 |
| 2025-02-11 | 15.85 | $17.29 | 240504 |
| 2025-02-10 | 16.55 | $17.15 | 246200 |
| 2025-02-07 | 17.19 | $16.66 | 269923 |
| 2025-02-06 | 17.22 | $16.68 | 369600 |
| 2025-02-05 | 17.26 | $17.09 | 351100 |
| 2025-02-04 | 17.82 | $17.05 | 493000 |
| 2025-02-03 | 18.30 | $16.71 | 498700 |
| 2025-01-31 | 18.32 | $16.70 | 451200 |
| 2025-01-30 | 18.66 | $17.08 | 366933 |
| 2025-01-29 | 19.47 | $17.06 | 310014 |
| 2025-01-28 | 20.18 | $17.01 | 363600 |
| 2025-01-27 | 20.93 | $17.09 | 398500 |
| 2025-01-24 | 21.93 | $17.43 | 309900 |
| 2025-01-23 | 22.47 | $17.68 | 311400 |
| 2025-01-22 | 22.70 | $17.62 | 356648 |
| 2025-01-21 | 22.91 | $17.89 | 385113 |
| 2025-01-17 | 22.69 | $18.07 | 408916 |
| 2025-01-16 | 22.04 | $18.00 | 486300 |
| 2025-01-15 | 21.45 | $17.89 | 331100 |
| 2025-01-14 | 20.93 | $17.61 | 370823 |
| 2025-01-13 | 20.76 | $17.42 | 463400 |
| 2025-01-10 | 20.66 | $17.09 | 490000 |
| 2025-01-08 | 20.77 | $16.96 | 571500 |
| 2025-01-07 | 21.56 | $16.97 | 384300 |
| 2025-01-06 | 22.39 | $16.80 | 367600 |
| 2025-01-03 | 23.27 | $16.81 | 258200 |
| 2025-01-02 | 24.35 | $16.67 | 540400 |
| 2024-12-31 | 25.32 | $16.34 | 628446 |
| 2024-12-30 | 25.67 | $16.16 | 364000 |
| 2024-12-27 | 25.78 | $15.94 | 378422 |
| 2024-12-26 | 25.47 | $15.93 | 257300 |
| 2024-12-24 | 24.91 | $15.99 | 159400 |
| 2024-12-23 | 24.30 | $15.81 | 388100 |
| 2024-12-20 | 23.29 | $15.59 | 661300 |
| 2024-12-19 | 21.88 | $15.41 | 621700 |
| 2024-12-18 | 20.42 | $15.56 | 605952 |
| 2024-12-17 | 19.00 | $16.07 | 381225 |
| 2024-12-16 | 17.78 | $16.23 | 290534 |
| 2024-12-13 | 16.84 | $16.64 | 303607 |
| 2024-12-12 | 16.31 | $16.83 | 303900 |
| 2024-12-11 | 16.03 | $16.93 | 618117 |
| 2024-12-10 | 15.74 | $16.77 | 373139 |
| 2024-12-09 | 15.38 | $16.88 | 323400 |
| 2024-12-06 | 15.20 | $16.77 | 226633 |
| 2024-12-05 | 15.01 | $17.15 | 167200 |
| 2024-12-04 | 15.50 | $17.14 | 330803 |
| 2024-12-03 | 16.03 | $17.55 | 204619 |
| 2024-12-02 | 16.44 | $17.52 | 215139 |
| 2024-11-29 | 16.88 | $17.74 | 74700 |
| 2024-11-27 | 16.63 | $17.65 | 193000 |
| 2024-11-26 | 16.37 | $17.66 | 242146 |
| 2024-11-25 | 16.28 | $17.71 | 297400 |
| 2024-11-22 | 15.91 | $18.08 | 155821 |
| 2024-11-21 | 15.11 | $17.95 | 206120 |
| 2024-11-20 | 14.37 | $17.73 | 260715 |
| 2024-11-19 | 14.01 | $17.49 | 266416 |
| 2024-11-18 | 13.77 | $17.60 | 280638 |
| 2024-11-15 | 13.51 | $17.29 | 227943 |
| 2024-11-14 | 13.27 | $17.44 | 335800 |
| 2024-11-13 | 13.24 | $17.30 | 378741 |
| 2024-11-12 | 13.27 | $17.26 | 701900 |
| 2024-11-11 | 12.96 | $17.40 | 372200 |
| 2024-11-08 | 12.72 | $17.18 | 619400 |
| 2024-11-07 | 12.75 | $17.11 | 1.0M |
| 2024-11-06 | 12.74 | $17.27 | 686200 |
| 2024-11-05 | 12.73 | $16.44 | 234731 |
| 2024-11-04 | 12.63 | $16.29 | 271746 |
| 2024-11-01 | 12.35 | $15.99 | 344347 |
| 2024-10-31 | 12.01 | $16.15 | 612907 |
| 2024-10-30 | 11.93 | $16.21 | 362612 |
| 2024-10-29 | 11.74 | $16.05 | 562618 |
| 2024-10-28 | 11.42 | $16.23 | 471833 |
| 2024-10-25 | 11.19 | $16.47 | 637909 |
| 2024-10-24 | 11.32 | $16.44 | 551716 |
| 2024-10-23 | 11.20 | $16.32 | 632000 |
| 2024-10-22 | 11.08 | $16.47 | 686638 |
| 2024-10-21 | 11.23 | $16.45 | 854134 |
| 2024-10-18 | 11.38 | $16.54 | 373828 |
| 2024-10-17 | 11.39 | $16.64 | 609000 |
| 2024-10-16 | 11.48 | $16.55 | 539400 |
| 2024-10-15 | 11.54 | $16.44 | 1.3M |
| 2024-10-14 | 11.60 | $17.07 | 948800 |
| 2024-10-11 | 12.07 | $17.24 | 595847 |
| 2024-10-10 | 12.48 | $17.10 | 461200 |
| 2024-10-09 | 13.07 | $16.94 | 786700 |
| 2024-10-08 | 13.58 | $16.89 | 656213 |
| 2024-10-07 | 14.20 | $17.38 | 579944 |
| 2024-10-04 | 14.29 | $17.33 | 612600 |
| 2024-10-03 | 14.50 | $17.14 | 709400 |
| 2024-10-02 | 15.00 | $16.70 | 711317 |
| 2024-10-01 | 15.57 | $16.53 | 1.3M |
| 2024-09-30 | 15.91 | $16.22 | 686800 |
| 2024-09-27 | 15.82 | $16.21 | 787300 |
| 2024-09-26 | 15.60 | $15.87 | 985900 |
| 2024-09-25 | 15.30 | $16.43 | 914618 |
| 2024-09-24 | 15.63 | $16.79 | 1.3M |
| 2024-09-23 | 16.39 | $16.89 | 1.5M |
| 2024-09-20 | 17.19 | $16.72 | 1.5M |
| 2024-09-19 | 17.62 | $16.73 | 1.6M |
| 2024-09-18 | 18.27 | $16.51 | 1.7M |
| 2024-09-17 | 18.75 | $16.51 | 1.6M |
| 2024-09-16 | 18.85 | $16.24 | 1.2M |
| 2024-09-13 | 18.64 | $16.07 | 1.5M |
| 2024-09-12 | 18.21 | $15.97 | 1.5M |
| 2024-09-11 | 17.53 | $15.88 | 1.7M |
| 2024-09-10 | 16.53 | $15.88 | 1.6M |
| 2024-09-09 | 15.64 | $16.11 | 1.3M |
| 2024-09-06 | 15.04 | $16.17 | 2.0M |
| 2024-09-05 | 14.45 | $16.44 | 1.5M |
| 2024-09-04 | 14.13 | $16.55 | 1.1M |
| 2024-09-03 | 13.89 | $16.81 | 1.5M |
| 2024-08-30 | 13.92 | $17.40 | 1.1M |
| 2024-08-29 | 14.52 | $17.41 | 1.3M |
| 2024-08-28 | 15.16 | $17.19 | 1.7M |
| 2024-08-27 | 15.44 | $17.29 | 1.0M |
| 2024-08-26 | 15.96 | $17.49 | 1.3M |
| 2024-08-23 | 16.77 | $17.38 | 4.5M |
| 2024-08-22 | 17.10 | $17.07 | 1.5M |
| 2024-08-21 | 17.04 | $17.11 | 2.4M |
| 2024-08-20 | 17.00 | $17.07 | 3.0M |
| 2024-08-19 | 16.95 | $17.52 | 1.5M |
| 2024-08-16 | 17.37 | $17.39 | 1.2M |
| 2024-08-15 | 17.45 | $17.45 | 1.8M |
| 2024-08-14 | 17.54 | $17.14 | 4.4M |
| 2024-08-13 | 17.16 | $17.09 | 2.5M |
| 2024-08-12 | 16.71 | $17.27 | 1.6M |
| 2024-08-09 | 16.42 | $17.09 | 1.7M |
| 2024-08-08 | 15.81 | $17.13 | 1.9M |
| 2024-08-07 | 15.17 | $16.70 | 3.0M |
| 2024-08-06 | 14.36 | $16.66 | 2.9M |
| 2024-08-05 | 13.12 | $16.46 | 3.5M |
| 2024-08-02 | 11.41 | $16.93 | 3.8M |
| 2024-08-01 | 10.12 | $17.78 | 2.3M |
| 2024-07-31 | 9.75 | $18.31 | 3.0M |
| 2024-07-30 | 10.12 | $18.17 | 1.4M |
| 2024-07-29 | 10.11 | $17.96 | 1.0M |
| 2024-07-26 | 10.09 | $18.16 | 753535 |
| 2024-07-25 | 10.32 | $18.06 | 608544 |
| 2024-07-24 | 10.52 | $17.90 | 535000 |
| 2024-07-23 | 10.91 | $18.08 | 922029 |
| 2024-07-22 | 11.32 | $18.39 | 1.7M |
| 2024-07-19 | 11.40 | $18.47 | 837700 |
| 2024-07-18 | 11.21 | $18.56 | 2.8M |
| 2024-07-17 | 10.59 | $18.61 | 1.5M |
| 2024-07-16 | 9.87 | $18.57 | 2.0M |
| 2024-07-15 | 9.62 | $18.53 | 2.3M |
| 2024-07-12 | 9.36 | $18.19 | 1.8M |
| 2024-07-11 | 9.81 | $18.13 | 2.3M |
| 2024-07-10 | 10.13 | $17.85 | 1.9M |
| 2024-07-09 | 9.70 | $17.72 | 1.6M |
| 2024-07-08 | 9.26 | $17.87 | 1.4M |
| 2024-07-05 | 9.02 | $17.92 | 1.5M |
| 2024-07-03 | 8.84 | $18.32 | 950548 |
| 2024-07-02 | 9.24 | $18.17 | 1.3M |
| 2024-07-01 | 9.72 | $18.16 | 2.7M |
| 2024-06-28 | 10.07 | $18.20 | 1.8M |
| 2024-06-27 | 10.57 | $18.17 | 1.8M |
| 2024-06-26 | 10.98 | $18.23 | 2.6M |
| 2024-06-25 | 11.55 | $18.44 | 1.7M |
| 2024-06-24 | 11.92 | $18.44 | 2.4M |
| 2024-06-21 | 12.31 | $17.99 | 3.2M |
| 2024-06-20 | 12.49 | $18.12 | 3.9M |
| 2024-06-18 | 12.68 | $17.96 | 1.8M |
| 2024-06-17 | 12.73 | $17.93 | 2.2M |
| 2024-06-14 | 12.49 | $17.93 | 1.5M |
| 2024-06-13 | 12.40 | $18.21 | 1.7M |
| 2024-06-12 | 12.60 | $18.44 | 1.7M |
| 2024-06-11 | 13.10 | $18.61 | 1.7M |
| 2024-06-10 | 13.48 | $18.55 | 1.5M |
| 2024-06-07 | 13.88 | $18.24 | 1.8M |
| 2024-06-06 | 13.80 | $18.34 | 1.7M |
| 2024-06-05 | 13.84 | $18.27 | 1.7M |
| 2024-06-04 | 13.82 | $18.20 | 3.2M |
| 2024-06-03 | 13.74 | $18.44 | 2.8M |
| 2024-05-31 | 14.14 | $18.89 | 4.1M |
| 2024-05-30 | 14.77 | $18.54 | 1.4M |
| 2024-05-29 | 14.99 | $18.43 | 1.8M |
| 2024-05-28 | 15.22 | $18.71 | 1.4M |
| 2024-05-24 | 15.79 | $18.46 | 1.4M |
| 2024-05-23 | 15.94 | $18.33 | 2.1M |
| 2024-05-22 | 16.11 | $18.56 | 2.1M |
| 2024-05-21 | 16.47 | $18.76 | 1.3M |
| 2024-05-20 | 17.13 | $18.86 | 1.7M |
| 2024-05-17 | 17.71 | $18.86 | 1.6M |
| 2024-05-16 | 18.40 | $18.61 | 1.7M |
| 2024-05-15 | 19.32 | $18.65 | 2.3M |
| 2024-05-14 | 20.06 | $18.61 | 1.3M |
| 2024-05-13 | 21.09 | $18.45 | 2.4M |
| 2024-05-10 | 22.01 | $18.42 | 1.3M |
| 2024-05-09 | 22.97 | $18.70 | 1.9M |
| 2024-05-08 | 24.12 | $18.51 | 2.2M |
| 2024-05-07 | 25.27 | $18.56 | 2.5M |
| 2024-05-06 | 26.39 | $18.56 | 3.4M |
| 2024-05-03 | 27.61 | $18.32 | 2.4M |
| 2024-05-02 | 28.58 | $18.15 | 2.5M |
| 2024-05-01 | 29.44 | $18.01 | 3.2M |
| 2024-04-30 | 30.34 | $18.38 | 2.0M |
| 2024-04-29 | 31.68 | $19.03 | 2.6M |
| 2024-04-26 | 31.72 | $18.91 | 2.3M |
| 2024-04-25 | 31.99 | $18.97 | 3.7M |
| 2024-04-24 | 32.26 | $18.82 | 3.2M |
| 2024-04-23 | 32.81 | $18.76 | 3.3M |
| 2024-04-22 | 33.47 | $18.62 | 3.1M |
| 2024-04-19 | 34.23 | $18.48 | 3.3M |
| 2024-04-18 | 35.31 | $18.31 | 3.9M |
| 2024-04-17 | 36.69 | $18.39 | 3.7M |
| 2024-04-16 | 37.97 | $18.49 | 3.5M |
| 2024-04-15 | 39.33 | $18.69 | 3.0M |
| 2024-04-12 | 39.79 | $18.98 | 3.7M |
| 2024-04-11 | 39.39 | $19.23 | 3.1M |
| 2024-04-10 | 39.15 | $19.33 | 2.9M |
| 2024-04-09 | 38.40 | $19.30 | 4.2M |
| 2024-04-08 | 37.50 | $19.31 | 2.7M |
| 2024-04-05 | 36.23 | $19.35 | 2.2M |
| 2024-04-04 | 34.93 | $19.21 | 2.6M |
| 2024-04-03 | 33.59 | $19.25 | 2.6M |
| 2024-04-02 | 32.29 | $19.01 | 3.0M |
| 2024-04-01 | 31.19 | $18.86 | 2.7M |
| 2024-03-28 | 30.16 | $18.73 | 1.5M |
| 2024-03-27 | 29.26 | $18.50 | 1.5M |
| 2024-03-26 | 28.67 | $18.21 | 1.2M |
| 2024-03-25 | 27.83 | $18.37 | 1.3M |
| 2024-03-22 | 26.60 | $18.24 | 1.1M |
| 2024-03-21 | 25.56 | $18.30 | 1.6M |
| 2024-03-20 | 24.46 | $18.27 | 1.7M |
| 2024-03-19 | 23.31 | $18.14 | 1.7M |
| 2024-03-18 | 22.36 | $17.90 | 3.7M |
| 2024-03-15 | 21.62 | $17.89 | 2.5M |
| 2024-03-14 | 20.69 | $17.85 | 2.7M |
| 2024-03-13 | 19.81 | $17.83 | 2.0M |
| 2024-03-12 | 18.90 | $17.56 | 2.3M |
| 2024-03-11 | 18.44 | $17.57 | 2.5M |
| 2024-03-08 | 18.05 | $17.48 | 2.5M |
| 2024-03-07 | 17.24 | $17.46 | 2.3M |
| 2024-03-06 | 16.43 | $17.33 | 2.8M |
| 2024-03-05 | 15.72 | $17.32 | 2.0M |
| 2024-03-04 | 15.04 | $17.20 | 2.8M |
| 2024-03-01 | 14.24 | $17.28 | 2.3M |
| 2024-02-29 | 13.51 | $17.08 | 2.1M |
| 2024-02-28 | 13.08 | $16.90 | 2.3M |
| 2024-02-27 | 12.68 | $16.99 | 2.0M |
| 2024-02-26 | 12.01 | $16.99 | 2.2M |
| 2024-02-23 | 11.30 | $16.92 | 1.5M |
| 2024-02-22 | 10.74 | $17.03 | 2.1M |
| 2024-02-21 | 10.04 | $17.06 | 1.9M |
| 2024-02-20 | 9.31 | $16.56 | 2.1M |
| 2024-02-16 | 9.13 | $16.75 | 1.3M |
| 2024-02-15 | 8.71 | $16.72 | 1.7M |
| 2024-02-14 | 8.43 | $16.21 | 1.8M |
| 2024-02-13 | 8.73 | $16.17 | 1.6M |
| 2024-02-12 | 9.09 | $16.40 | 1.1M |
| 2024-02-09 | 9.29 | $16.17 | 1.1M |
| 2024-02-08 | 9.76 | $16.27 | 984226 |
| 2024-02-07 | 10.23 | $16.13 | 1.3M |
| 2024-02-06 | 10.48 | $16.10 | 1.4M |
| 2024-02-05 | 10.77 | $16.02 | 1.3M |
| 2024-02-02 | 10.79 | $16.16 | 2.3M |
| 2024-02-01 | 11.25 | $16.28 | 1.9M |
| 2024-01-31 | 11.83 | $16.28 | 1.5M |
| 2024-01-30 | 12.15 | $16.62 | 968810 |
| 2024-01-29 | 12.52 | $16.46 | 1.2M |
| 2024-01-26 | 13.12 | $16.46 | 1.2M |
| 2024-01-25 | 13.76 | $16.35 | 831331 |
| 2024-01-24 | 14.22 | $16.13 | 1.2M |
| 2024-01-23 | 14.38 | $15.93 | 1.7M |
| 2024-01-22 | 14.21 | $15.87 | 1.1M |
| 2024-01-19 | 13.77 | $15.79 | 997932 |
| 2024-01-18 | 13.00 | $15.73 | 1.3M |
| 2024-01-17 | 12.19 | $15.79 | 1.0M |
| 2024-01-16 | 11.53 | $15.98 | 1.0M |
| 2024-01-12 | 11.16 | $16.47 | 926531 |
| 2024-01-11 | 11.38 | $16.22 | 1.4M |
| 2024-01-10 | 11.17 | $16.22 | 878647 |
| 2024-01-09 | 10.95 | $16.44 | 2.0M |
| 2024-01-08 | 11.04 | $16.60 | 1.3M |
| 2024-01-05 | 11.11 | $16.74 | 2.2M |
| 2024-01-04 | 11.59 | $16.62 | 787628 |
| 2024-01-03 | 12.01 | $16.94 | 1.2M |
| 2024-01-02 | 12.64 | $16.78 | 2.9M |
| 2023-12-29 | 13.19 | $16.69 | 1.2M |
| 2023-12-28 | 13.77 | $16.78 | 1.1M |
| 2023-12-27 | 14.41 | $16.97 | 1.2M |
| 2023-12-26 | 14.86 | $17.06 | 1.6M |
| 2023-12-22 | 15.29 | $16.87 | 1.0M |
| 2023-12-21 | 15.95 | $16.94 | 875335 |
| 2023-12-20 | 16.74 | $16.73 | 1.2M |
| 2023-12-19 | 17.58 | $16.97 | 1.9M |
| 2023-12-18 | 18.34 | $16.79 | 1.8M |
| 2023-12-15 | 19.21 | $16.62 | 1.8M |
| 2023-12-14 | 19.58 | $16.70 | 2.0M |
| 2023-12-13 | 19.98 | $16.20 | 2.1M |
| 2023-12-12 | 19.48 | $15.91 | 2.4M |
| 2023-12-11 | 18.51 | $16.19 | 1.4M |
| 2023-12-08 | 17.76 | $16.20 | 3.7M |
| 2023-12-07 | 17.01 | $16.05 | 3.5M |
| 2023-12-06 | 16.23 | $16.14 | 3.9M |
| 2023-12-05 | 15.58 | $16.53 | 2.0M |
| 2023-12-04 | 15.35 | $16.84 | 3.2M |
| 2023-12-01 | 15.44 | $17.02 | 2.0M |
| 2023-11-30 | 15.56 | $16.88 | 4.2M |
| 2023-11-29 | 15.57 | $16.75 | 2.9M |
| 2023-11-28 | 15.23 | $16.82 | 2.2M |
| 2023-11-27 | 14.96 | $16.88 | 2.1M |
| 2023-11-24 | 14.56 | $17.02 | 1.9M |
| 2023-11-22 | 14.30 | $16.92 | 2.3M |
| 2023-11-21 | 13.75 | $16.89 | 2.3M |
| 2023-11-20 | 13.45 | $16.98 | 3.1M |
| 2023-11-17 | 13.36 | $16.94 | 1.9M |
| 2023-11-16 | 13.16 | $16.68 | 2.4M |
| 2023-11-15 | 12.91 | $17.11 | 2.8M |
| 2023-11-14 | 13.28 | $17.02 | 1.3M |
| 2023-11-13 | 13.31 | $16.78 | 1.1M |
| 2023-11-10 | 12.87 | $16.62 | 2.2M |
| 2023-11-09 | 12.25 | $16.56 | 4.0M |
| 2023-11-08 | 11.66 | $16.66 | 1.8M |
| 2023-11-07 | 11.14 | $16.90 | 3.4M |
| 2023-11-06 | 10.82 | $17.36 | 1.9M |
| 2023-11-03 | 10.99 | $17.77 | 1.3M |
| 2023-11-02 | 11.33 | $17.86 | 2.5M |
| 2023-11-01 | 11.81 | $17.36 | 1.9M |
| 2023-10-31 | 11.96 | $17.33 | 787500 |
| 2023-10-30 | 11.81 | $17.12 | 1.1M |
| 2023-10-27 | 11.59 | $17.19 | 1.0M |
| 2023-10-26 | 11.49 | $17.46 | 843800 |
| 2023-10-25 | 11.42 | $17.45 | 2.4M |
| 2023-10-24 | 11.72 | $17.53 | 1.5M |
| 2023-10-23 | 12.21 | $17.65 | 1.1M |
| 2023-10-20 | 12.77 | $17.85 | 2.0M |
| 2023-10-19 | 13.15 | $18.17 | 1.0M |
| 2023-10-18 | 13.20 | $18.25 | 2.5M |
| 2023-10-17 | 12.97 | $18.24 | 1.4M |
| 2023-10-16 | 12.87 | $17.99 | 1.9M |
| 2023-10-13 | 13.07 | $17.84 | 710700 |
| 2023-10-12 | 13.39 | $17.53 | 820018 |
| 2023-10-11 | 14.07 | $17.51 | 2.4M |
| 2023-10-10 | 14.63 | $17.49 | 2.0M |
| 2023-10-09 | 15.38 | $17.45 | 1.4M |
| 2023-10-06 | 16.05 | $16.82 | 2.3M |
| 2023-10-05 | 15.96 | $16.45 | 1.5M |
| 2023-10-04 | 15.00 | $16.37 | 2.0M |
| 2023-10-03 | 13.99 | $16.87 | 2.1M |
| 2023-10-02 | 13.40 | $16.94 | 2.0M |
| 2023-09-29 | 13.01 | $17.42 | 2.5M |
| 2023-09-28 | 13.45 | $17.75 | 748146 |
| 2023-09-27 | 14.01 | $17.62 | 1.5M |
| 2023-09-26 | 14.70 | $17.16 | 3.5M |
| 2023-09-25 | 14.49 | $17.30 | 1.1M |
| 2023-09-22 | 14.26 | $17.06 | 1.2M |
| 2023-09-21 | 14.04 | $17.13 | 560900 |
| 2023-09-20 | 13.94 | $17.39 | 1.6M |
| 2023-09-19 | 14.27 | $17.61 | 8.4M |
| 2023-09-18 | 14.92 | $17.78 | 1.4M |
| 2023-09-15 | 15.40 | $17.75 | 1.5M |
| 2023-09-14 | 15.90 | $18.06 | 2.0M |
| 2023-09-13 | 15.81 | $17.88 | 2.2M |
| 2023-09-12 | 15.84 | $18.06 | 1.0M |
| 2023-09-11 | 15.92 | $17.64 | 2.7M |
| 2023-09-08 | 16.04 | $17.88 | 1.0M |
| 2023-09-07 | 15.74 | $17.68 | 1.5M |
| 2023-09-06 | 15.73 | $17.73 | 3.3M |
| 2023-09-05 | 15.73 | $17.81 | 2.4M |
| 2023-09-01 | 15.30 | $17.87 | 2.0M |
| 2023-08-31 | 15.04 | $17.54 | 915927 |
| 2023-08-30 | 15.29 | $17.50 | 990035 |
| 2023-08-29 | 15.47 | $17.44 | 1.4M |
| 2023-08-28 | 15.86 | $17.34 | 2.3M |
| 2023-08-25 | 16.19 | $17.23 | 1.1M |
| 2023-08-24 | 16.81 | $17.09 | 1.1M |
| 2023-08-23 | 17.55 | $17.18 | 2.3M |
| 2023-08-22 | 18.36 | $17.34 | 2.1M |
| 2023-08-21 | 18.58 | $17.51 | 1.6M |
| 2023-08-18 | 18.77 | $17.47 | 1.4M |
| 2023-08-17 | 19.19 | $17.38 | 1.3M |
| 2023-08-16 | 19.39 | $17.20 | 2.3M |
| 2023-08-15 | 19.77 | $17.28 | 1.5M |
| 2023-08-14 | 20.08 | $17.61 | 1.2M |
| 2023-08-11 | 19.92 | $17.73 | 1.2M |
| 2023-08-10 | 19.72 | $17.53 | 2.0M |
| 2023-08-09 | 19.51 | $17.69 | 1.9M |
| 2023-08-08 | 19.05 | $17.46 | 1.6M |
| 2023-08-07 | 19.07 | $17.36 | 1.5M |
| 2023-08-04 | 18.43 | $17.28 | 1.2M |
| 2023-08-03 | 17.75 | $17.23 | 1.3M |
| 2023-08-02 | 17.23 | $16.93 | 1.2M |
| 2023-08-01 | 16.99 | $17.22 | 925826 |
| 2023-07-31 | 16.27 | $17.26 | 951600 |
| 2023-07-28 | 15.24 | $17.03 | 1.2M |
| 2023-07-27 | 14.40 | $16.77 | 1.2M |
| 2023-07-26 | 13.52 | $16.88 | 1.3M |
| 2023-07-25 | 12.74 | $16.79 | 1.1M |
| 2023-07-24 | 11.96 | $16.74 | 1.0M |
| 2023-07-21 | 11.19 | $16.52 | 1.1M |
| 2023-07-20 | 10.69 | $16.46 | 1.8M |
| 2023-07-19 | 10.27 | $16.29 | 990640 |
| 2023-07-18 | 9.90 | $16.22 | 1.9M |
| 2023-07-17 | 9.62 | $15.88 | 1.3M |
| 2023-07-14 | 9.78 | $15.82 | 2.3M |
| 2023-07-13 | 9.85 | $16.29 | 2.8M |
| 2023-07-12 | 9.27 | $16.26 | 1.6M |
| 2023-07-11 | 8.78 | $16.17 | 1.2M |
| 2023-07-10 | 8.49 | $15.77 | 1.9M |
| 2023-07-07 | 8.69 | $15.66 | 1.7M |
| 2023-07-06 | 8.91 | $15.29 | 3.0M |
| 2023-07-05 | 9.17 | $15.60 | 1.5M |
| 2023-07-03 | 9.19 | $15.67 | 1.5M |
| 2023-06-30 | 9.02 | $15.64 | 580305 |
| 2023-06-29 | 8.89 | $15.53 | 1.7M |
| 2023-06-28 | 9.03 | $15.25 | 1.4M |
| 2023-06-27 | 9.43 | $15.13 | 502300 |
| 2023-06-26 | 9.69 | $15.13 | 2.5M |
| 2023-06-23 | 10.00 | $14.91 | 1.3M |
| 2023-06-22 | 9.87 | $15.06 | 1.2M |
| 2023-06-21 | 9.94 | $15.31 | 1.3M |
| 2023-06-20 | 10.24 | $15.19 | 1.3M |
| 2023-06-16 | 10.57 | $15.56 | 555006 |
| 2023-06-15 | 10.85 | $15.46 | 794212 |
| 2023-06-14 | 11.20 | $15.17 | 1.7M |
| 2023-06-13 | 11.60 | $15.38 | 3.0M |
| 2023-06-12 | 11.56 | $15.26 | 1.2M |
| 2023-06-09 | 11.92 | $15.40 | 2.0M |
| 2023-06-08 | 11.92 | $15.53 | 499400 |
| 2023-06-07 | 11.93 | $15.61 | 2.5M |
| 2023-06-06 | 11.97 | $15.12 | 2.0M |
| 2023-06-05 | 12.58 | $14.94 | 2.9M |
| 2023-06-02 | 12.97 | $15.08 | 1.4M |
| 2023-06-01 | 13.65 | $14.58 | 1.5M |
| 2023-05-31 | 13.72 | $14.42 | 679233 |
| 2023-05-30 | 13.46 | $14.66 | 1.9M |
| 2023-05-26 | 13.30 | $14.89 | 662431 |
| 2023-05-25 | 13.52 | $15.00 | 626400 |
| 2023-05-24 | 13.88 | $15.29 | 601317 |
| 2023-05-23 | 14.57 | $15.26 | 593400 |
| 2023-05-22 | 15.14 | $15.21 | 1.4M |
| 2023-05-19 | 15.93 | $15.07 | 1.3M |
| 2023-05-18 | 16.69 | $15.02 | 2.6M |
| 2023-05-17 | 17.12 | $14.70 | 1.9M |
| 2023-05-16 | 17.17 | $14.47 | 1.4M |
| 2023-05-15 | 17.24 | $14.85 | 469945 |
| 2023-05-12 | 17.51 | $14.64 | 1.3M |
| 2023-05-11 | 17.29 | $14.48 | 810741 |
| 2023-05-10 | 16.90 | $14.63 | 1.8M |
| 2023-05-09 | 16.63 | $14.72 | 1.1M |
| 2023-05-08 | 16.45 | $14.75 | 1.2M |
| 2023-05-05 | 16.41 | $14.74 | 1.6M |
| 2023-05-04 | 15.99 | $14.30 | 1.5M |
| 2023-05-03 | 15.15 | $14.47 | 1.3M |
| 2023-05-02 | 14.46 | $14.76 | 1.2M |
| 2023-05-01 | 13.86 | $15.44 | 603218 |
| 2023-04-28 | 14.12 | $15.55 | 923304 |
| 2023-04-27 | 14.39 | $15.19 | 1.3M |
| 2023-04-26 | 14.04 | $15.10 | 1.9M |
| 2023-04-25 | 13.68 | $15.35 | 443300 |
| 2023-04-24 | 13.68 | $15.78 | 1.1M |
| 2023-04-21 | 13.96 | $15.54 | 566900 |
| 2023-04-20 | 14.05 | $15.66 | 412700 |
| 2023-04-19 | 14.19 | $15.82 | 609006 |
| 2023-04-18 | 14.47 | $15.93 | 572209 |
| 2023-04-17 | 15.00 | $15.94 | 1.6M |
| 2023-04-14 | 15.71 | $16.14 | 591400 |
| 2023-04-13 | 16.47 | $16.10 | 685300 |
| 2023-04-12 | 17.32 | $16.01 | 1.1M |
| 2023-04-11 | 18.19 | $16.13 | 961818 |
| 2023-04-10 | 19.14 | $15.96 | 1.3M |
| 2023-04-06 | 20.08 | $15.67 | 1.2M |
| 2023-04-05 | 20.78 | $15.90 | 830500 |
| 2023-04-04 | 21.52 | $15.72 | 1.1M |
| 2023-04-03 | 22.30 | $16.09 | 2.2M |
| 2023-03-31 | 23.47 | $15.52 | 939546 |
| 2023-03-30 | 23.82 | $15.31 | 2.1M |
| 2023-03-29 | 24.06 | $15.29 | 729600 |
| 2023-03-28 | 24.16 | $15.12 | 951200 |
| 2023-03-27 | 24.09 | $14.91 | 1.3M |
| 2023-03-24 | 23.76 | $14.63 | 1.0M |
| 2023-03-23 | 22.88 | $14.75 | 1.5M |
| 2023-03-22 | 22.25 | $14.97 | 1.9M |
| 2023-03-21 | 21.85 | $15.37 | 800817 |
| 2023-03-20 | 21.57 | $14.89 | 1.7M |
| 2023-03-17 | 20.66 | $14.58 | 1.3M |
| 2023-03-16 | 19.47 | $14.93 | 1.7M |
| 2023-03-15 | 18.22 | $14.60 | 3.5M |
| 2023-03-14 | 16.91 | $15.47 | 2.2M |
| 2023-03-13 | 16.15 | $15.37 | 1.9M |
| 2023-03-10 | 15.15 | $15.74 | 1.4M |
| 2023-03-09 | 14.63 | $16.07 | 1.3M |
| 2023-03-08 | 14.46 | $16.38 | 2.6M |
| 2023-03-07 | 14.45 | $16.60 | 2.2M |
| 2023-03-06 | 14.82 | $16.81 | 2.3M |
| 2023-03-03 | 15.47 | $17.07 | 1.3M |
| 2023-03-02 | 16.15 | $16.73 | 401828 |
| 2023-03-01 | 16.40 | $16.57 | 827200 |
| 2023-02-28 | 16.36 | $16.19 | 2.6M |
| 2023-02-27 | 16.40 | $16.51 | 2.8M |
| 2023-02-24 | 16.63 | $16.52 | 3.4M |
| 2023-02-23 | 16.75 | $16.37 | 2.2M |
| 2023-02-22 | 16.74 | $16.03 | 3.8M |
| 2023-02-21 | 16.33 | $15.92 | 2.7M |
| 2023-02-17 | 15.80 | $16.08 | 3.0M |
| 2023-02-16 | 15.37 | $16.75 | 3.3M |
| 2023-02-15 | 15.68 | $16.94 | 2.9M |
| 2023-02-14 | 15.90 | $17.24 | 2.8M |
| 2023-02-13 | 16.43 | $17.15 | 3.3M |
| 2023-02-10 | 16.87 | $17.25 | 88.0M |
| 2023-02-09 | 17.35 | $16.53 | 9.8M |
| 2023-02-08 | 17.16 | $16.70 | 9.8M |
| 2023-02-07 | 17.01 | $16.88 | 2.2M |
| 2023-02-06 | 16.79 | $16.35 | 1.2M |
| 2023-02-03 | 16.23 | $16.62 | 2.5M |
| 2023-02-02 | 15.95 | $16.75 | 1.1M |
| 2023-02-01 | 15.64 | $16.97 | 1.2M |
| 2023-01-31 | 15.40 | $17.34 | 472600 |
| 2023-01-30 | 15.48 | $17.13 | 623400 |
| 2023-01-27 | 15.66 | $17.57 | 1.3M |
| 2023-01-26 | 16.29 | $17.78 | 870602 |
| 2023-01-25 | 16.81 | $17.49 | 631100 |
| 2023-01-24 | 17.00 | $17.55 | 851800 |
| 2023-01-23 | 17.43 | $17.70 | 560303 |
| 2023-01-20 | 18.18 | $17.54 | 729437 |
| 2023-01-19 | 18.68 | $17.32 | 392307 |
| 2023-01-18 | 18.94 | $17.13 | 521028 |
| 2023-01-17 | 19.36 | $17.46 | 818601 |
| 2023-01-13 | 20.08 | $17.46 | 1.2M |
| 2023-01-12 | 20.64 | $17.50 | 874245 |
| 2023-01-11 | 21.23 | $17.06 | 753900 |
| 2023-01-10 | 21.37 | $17.00 | 696636 |
| 2023-01-09 | 21.30 | $16.93 | 702549 |
| 2023-01-06 | 21.38 | $16.74 | 933034 |
| 2023-01-05 | 21.03 | $16.39 | 1.1M |
| 2023-01-04 | 20.06 | $16.32 | 1.6M |
| 2023-01-03 | 18.97 | $16.20 | 1.2M |
| 2022-12-30 | 17.91 | $17.09 | 1.7M |
| 2022-12-29 | 17.39 | $17.01 | 1.9M |
| 2022-12-28 | 16.82 | $16.78 | 1.7M |
| 2022-12-27 | 16.26 | $17.45 | 873300 |
| 2022-12-23 | 16.14 | $17.39 | 641442 |
| 2022-12-22 | 15.84 | $16.99 | 875923 |
| 2022-12-21 | 15.53 | $17.58 | 630100 |
| 2022-12-20 | 15.69 | $17.12 | 2.2M |
| 2022-12-19 | 15.36 | $16.99 | 523615 |
| 2022-12-16 | 15.02 | $17.18 | 986100 |
| 2022-12-15 | 14.56 | $17.51 | 603718 |
| 2022-12-14 | 14.31 | $17.55 | 806128 |
| 2022-12-13 | 14.20 | $17.61 | 742700 |
| 2022-12-12 | 14.18 | $17.26 | 1.4M |
| 2022-12-09 | 13.50 | $16.77 | 1.6M |
| 2022-12-08 | 12.67 | $17.08 | 902421 |
| 2022-12-07 | 11.99 | $17.33 | 1.1M |
| 2022-12-06 | 11.40 | $17.33 | 1.0M |
| 2022-12-05 | 10.82 | $17.87 | 1.5M |
| 2022-12-02 | 10.63 | $18.58 | 1.3M |
| 2022-12-01 | 11.10 | $18.65 | 1.9M |
| 2022-11-30 | 11.58 | $18.87 | 1.6M |
| 2022-11-29 | 12.09 | $18.63 | 636576 |
| 2022-11-28 | 12.53 | $18.42 | 853300 |
| 2022-11-25 | 12.87 | $18.98 | 516100 |
| 2022-11-23 | 13.34 | $18.99 | 553906 |
| 2022-11-22 | 13.82 | $19.12 | 1.3M |
| 2022-11-21 | 14.33 | $18.41 | 1.1M |
| 2022-11-18 | 14.63 | $18.75 | 986400 |
| 2022-11-17 | 15.37 | $18.89 | 696738 |
| 2022-11-16 | 15.96 | $18.93 | 679731 |
| 2022-11-15 | 16.21 | $19.40 | 905000 |
| 2022-11-14 | 16.25 | $19.04 | 1.5M |
| 2022-11-11 | 16.29 | $19.17 | 1.9M |
| 2022-11-10 | 16.35 | $18.78 | 1.0M |
| 2022-11-09 | 16.98 | $18.21 | 1.5M |
| 2022-11-08 | 17.64 | $19.27 | 1.7M |
| 2022-11-07 | 17.42 | $19.35 | 2.0M |
| 2022-11-04 | 17.04 | $18.93 | 1.9M |
| 2022-11-03 | 16.80 | $18.70 | 1.8M |
| 2022-11-02 | 16.90 | $18.33 | 1.0M |
| 2022-11-01 | 16.85 | $18.78 | 806205 |
| 2022-10-31 | 16.27 | $18.67 | 703270 |
| 2022-10-28 | 15.78 | $18.42 | 1.1M |
| 2022-10-27 | 15.35 | $18.44 | 830738 |
| 2022-10-26 | 14.38 | $18.39 | 739129 |
| 2022-10-25 | 13.56 | $18.12 | 734422 |
| 2022-10-24 | 13.03 | $17.92 | 511731 |
| 2022-10-21 | 12.55 | $17.88 | 1.2M |
| 2022-10-20 | 12.18 | $17.55 | 429912 |
| 2022-10-19 | 11.74 | $17.68 | 535900 |
| 2022-10-18 | 11.47 | $17.33 | 666400 |
| 2022-10-17 | 11.38 | $17.10 | 733500 |
| 2022-10-14 | 11.43 | $16.82 | 2.5M |
| 2022-10-13 | 11.48 | $17.66 | 1.1M |
| 2022-10-12 | 11.54 | $17.07 | 808600 |
| 2022-10-11 | 12.05 | $16.95 | 1.1M |
| 2022-10-10 | 12.59 | $17.03 | 632010 |
| 2022-10-07 | 12.87 | $17.33 | 1.2M |
| 2022-10-06 | 12.91 | $17.50 | 1.3M |
| 2022-10-05 | 13.00 | $17.39 | 1.4M |
| 2022-10-04 | 13.18 | $17.20 | 892300 |
| 2022-10-03 | 13.61 | $16.44 | 752300 |
| 2022-09-30 | 14.06 | $15.61 | 1.1M |
| 2022-09-29 | 13.85 | $15.64 | 1.1M |
| 2022-09-28 | 13.44 | $15.70 | 1.3M |
| 2022-09-27 | 13.00 | $14.91 | 2.0M |
| 2022-09-26 | 11.96 | $14.67 | 2.6M |
| 2022-09-23 | 10.87 | $15.15 | 2.0M |
| 2022-09-22 | 9.90 | $16.49 | 691425 |
| 2022-09-21 | 9.96 | $16.77 | 1.3M |
| 2022-09-20 | 10.28 | $17.09 | 1.3M |
| 2022-09-19 | 10.41 | $17.20 | 874700 |
| 2022-09-16 | 10.54 | $17.16 | 733100 |
| 2022-09-15 | 10.86 | $17.69 | 837783 |
| 2022-09-14 | 10.92 | $18.23 | 1.0M |
| 2022-09-13 | 10.79 | $17.54 | 1.0M |
| 2022-09-12 | 10.98 | $17.96 | 772900 |
| 2022-09-09 | 10.97 | $17.66 | 982000 |
| 2022-09-08 | 11.22 | $17.27 | 1.1M |
| 2022-09-07 | 11.75 | $17.12 | 1.5M |
| 2022-09-06 | 12.12 | $17.25 | 987100 |
| 2022-09-02 | 12.53 | $17.48 | 1.2M |
| 2022-09-01 | 12.88 | $17.13 | 1.7M |
| 2022-08-31 | 13.54 | $17.63 | 2.3M |
| 2022-08-30 | 14.11 | $17.55 | 1.8M |
| 2022-08-29 | 14.41 | $18.25 | 1.3M |
| 2022-08-26 | 14.08 | $18.09 | 692800 |
| 2022-08-25 | 13.59 | $18.30 | 1.2M |
| 2022-08-24 | 13.17 | $18.23 | 1.1M |
| 2022-08-23 | 12.83 | $17.89 | 1.3M |
| 2022-08-22 | 12.47 | $17.52 | 903000 |
| 2022-08-19 | 12.64 | $17.42 | 1.5M |
| 2022-08-18 | 12.54 | $17.54 | 1.0M |
| 2022-08-17 | 12.43 | $16.98 | 732300 |
| 2022-08-16 | 12.66 | $16.91 | 1.0M |
| 2022-08-15 | 12.89 | $16.86 | 1.3M |
| 2022-08-12 | 13.37 | $17.15 | 1.5M |
| 2022-08-11 | 13.35 | $17.07 | 1.2M |
| 2022-08-10 | 13.34 | $16.42 | 1.1M |
| 2022-08-09 | 13.93 | $16.20 | 1.1M |
| 2022-08-08 | 14.65 | $15.87 | 515800 |
| 2022-08-05 | 15.10 | $15.79 | 802033 |
| 2022-08-04 | 15.51 | $15.43 | 2.0M |
| 2022-08-03 | 16.07 | $16.06 | 637549 |
| 2022-08-02 | 16.78 | $16.44 | 1.0M |
| 2022-08-01 | 17.18 | $16.48 | 884700 |
| 2022-07-29 | 17.61 | $16.80 | 813815 |
| 2022-07-28 | 17.73 | $16.28 | 1.0M |
| 2022-07-27 | 18.08 | $16.26 | 958818 |
| 2022-07-26 | 18.64 | $15.81 | 977613 |
| 2022-07-25 | 19.35 | $15.85 | 778604 |
| 2022-07-22 | 20.33 | $15.14 | 595948 |
| 2022-07-21 | 21.20 | $15.36 | 881200 |
| 2022-07-20 | 21.93 | $15.63 | 883613 |
| 2022-07-19 | 22.85 | $15.31 | 542900 |
| 2022-07-18 | 23.52 | $14.81 | 646841 |
| 2022-07-15 | 23.98 | $14.38 | 647500 |
| 2022-07-14 | 23.84 | $14.14 | 1.8M |
| 2022-07-13 | 23.42 | $14.38 | 2.9M |
| 2022-07-12 | 23.21 | $14.24 | 1.1M |
| 2022-07-11 | 22.81 | $14.60 | 483519 |
| 2022-07-08 | 22.62 | $14.77 | 1.3M |
| 2022-07-07 | 22.52 | $14.78 | 1.2M |
| 2022-07-06 | 22.31 | $14.03 | 1.6M |
| 2022-07-05 | 21.60 | $14.32 | 1.9M |
| 2022-07-01 | 21.01 | $14.89 | 2.7M |
| 2022-06-30 | 20.65 | $14.76 | 1.9M |
| 2022-06-29 | 20.35 | $14.97 | 1.7M |
| 2022-06-28 | 20.25 | $15.54 | 1.1M |
| 2022-06-27 | 20.37 | $15.19 | 1.0M |
| 2022-06-24 | 20.02 | $14.72 | 1.1M |
| 2022-06-23 | 19.36 | $14.62 | 1.7M |
| 2022-06-22 | 18.67 | $15.05 | 1.6M |
| 2022-06-21 | 18.19 | $15.65 | 1.8M |
| 2022-06-17 | 17.94 | $14.98 | 3.8M |
| 2022-06-16 | 17.52 | $15.63 | 1.6M |
| 2022-06-15 | 17.56 | $16.66 | 1.5M |
| 2022-06-14 | 18.19 | $16.91 | 1.3M |
| 2022-06-13 | 19.13 | $16.76 | 2.4M |
| 2022-06-10 | 20.00 | $17.82 | 1.7M |
| 2022-06-09 | 20.06 | $18.17 | 923100 |
| 2022-06-08 | 19.44 | $18.60 | 1.2M |
| 2022-06-07 | 18.31 | $18.74 | 1.0M |
| 2022-06-06 | 17.20 | $18.24 | 1.1M |
| 2022-06-03 | 16.22 | $18.14 | 2.0M |
| 2022-06-02 | 15.34 | $17.95 | 1.1M |
| 2022-06-01 | 14.50 | $17.86 | 904400 |
| 2022-05-31 | 13.68 | $17.59 | 1.8M |
| 2022-05-27 | 12.81 | $17.81 | 1.4M |
| 2022-05-26 | 12.20 | $17.33 | 1.2M |
| 2022-05-25 | 11.81 | $17.05 | 974932 |
| 2022-05-24 | 11.73 | $16.57 | 1.7M |
| 2022-05-23 | 12.01 | $16.64 | 1.8M |
| 2022-05-20 | 12.30 | $16.19 | 2.2M |
| 2022-05-19 | 12.81 | $16.11 | 2.5M |
| 2022-05-18 | 13.39 | $16.16 | 1.5M |
| 2022-05-17 | 13.91 | $16.64 | 1.5M |
| 2022-05-16 | 14.00 | $16.35 | 2.7M |
| 2022-05-13 | 14.24 | $16.05 | 2.2M |
| 2022-05-12 | 14.81 | $15.33 | 2.8M |
| 2022-05-11 | 15.16 | $15.33 | 2.0M |
| 2022-05-10 | 15.87 | $15.30 | 1.7M |
| 2022-05-09 | 16.41 | $15.19 | 1.3M |
| 2022-05-06 | 17.18 | $16.69 | 1.6M |
| 2022-05-05 | 17.19 | $16.32 | 1.4M |
| 2022-05-04 | 17.19 | $16.63 | 1.8M |
| 2022-05-03 | 17.27 | $15.90 | 1.1M |
| 2022-05-02 | 17.99 | $15.31 | 1.6M |
| 2022-04-29 | 18.42 | $15.12 | 1.2M |
| 2022-04-28 | 19.02 | $15.49 | 1.2M |
| 2022-04-27 | 19.63 | $15.09 | 1.9M |
| 2022-04-26 | 19.79 | $14.86 | 1.2M |
| 2022-04-25 | 20.04 | $14.93 | 2.4M |
| 2022-04-22 | 19.94 | $15.33 | 9.6M |
| 2022-04-21 | 20.81 | $15.85 | 831800 |
| 2022-04-20 | 21.45 | $16.50 | 1.2M |
| 2022-04-19 | 21.27 | $16.45 | 1.2M |
| 2022-04-18 | 21.04 | $16.52 | 2.0M |
| 2022-04-14 | 20.83 | $16.27 | 886900 |
| 2022-04-13 | 20.80 | $16.28 | 717466 |
| 2022-04-12 | 20.89 | $15.99 | 1.1M |
| 2022-04-11 | 20.95 | $15.80 | 1.4M |
| 2022-04-08 | 21.31 | $16.22 | 500700 |
| 2022-04-07 | 21.48 | $15.83 | 1.1M |
| 2022-04-06 | 22.08 | $15.69 | 886341 |
| 2022-04-05 | 22.53 | $15.81 | 1.8M |
| 2022-04-04 | 22.67 | $16.16 | 1.2M |
| 2022-04-01 | 22.46 | $16.11 | 1.0M |
| 2022-03-31 | 22.34 | $15.93 | 937400 |
| 2022-03-30 | 22.21 | $16.08 | 1.2M |
| 2022-03-29 | 21.96 | $15.97 | 1.4M |
| 2022-03-28 | 21.96 | $15.99 | 1.9M |
| 2022-03-25 | 21.30 | $16.37 | 1.3M |
| 2022-03-24 | 20.60 | $16.00 | 693343 |
| 2022-03-23 | 20.09 | $15.91 | 2.2M |
| 2022-03-22 | 19.58 | $15.62 | 1.2M |
| 2022-03-21 | 19.29 | $15.70 | 1.4M |
| 2022-03-18 | 19.01 | $15.15 | 729300 |
| 2022-03-17 | 19.16 | $15.14 | 733491 |
| 2022-03-16 | 19.36 | $14.55 | 1.5M |
| 2022-03-15 | 20.09 | $14.52 | 1.6M |
| 2022-03-14 | 20.93 | $14.77 | 2.2M |
| 2022-03-11 | 21.30 | $15.47 | 69.3M |
| 2022-03-10 | 20.59 | $15.50 | 4.8M |
| 2022-03-09 | 19.86 | $15.12 | 9.1M |
| 2022-03-08 | 19.28 | $15.34 | 2.7M |
| 2022-03-07 | 18.15 | $15.21 | 1.9M |
| 2022-03-04 | 17.17 | $15.13 | 1.5M |
| 2022-03-03 | 16.54 | $14.68 | 1.1M |
| 2022-03-02 | 16.25 | $14.73 | 1.4M |
| 2022-03-01 | 15.95 | $14.46 | 1.2M |
| 2022-02-28 | 15.82 | $14.37 | 2.2M |
| 2022-02-25 | 16.04 | $13.85 | 1.1M |
| 2022-02-24 | 16.80 | $13.52 | 2.1M |
| 2022-02-23 | 17.42 | $13.49 | 814506 |
| 2022-02-22 | 18.19 | $13.45 | 1.2M |
| 2022-02-18 | 19.00 | $13.73 | 1.1M |
| 2022-02-17 | 19.29 | $13.84 | 742424 |
| 2022-02-16 | 19.30 | $13.88 | 993500 |
| 2022-02-15 | 19.26 | $13.79 | 1.6M |
| 2022-02-14 | 19.55 | $13.91 | 1.2M |
| 2022-02-11 | 19.25 | $14.31 | 941300 |
| 2022-02-10 | 18.75 | $13.86 | 2.0M |
| 2022-02-09 | 18.38 | $13.94 | 652335 |
| 2022-02-08 | 18.15 | $13.73 | 1.1M |
| 2022-02-07 | 18.01 | $13.97 | 1.7M |
| 2022-02-04 | 17.63 | $13.90 | 996200 |
| 2022-02-03 | 17.02 | $13.71 | 515300 |
| 2022-02-02 | 16.76 | $13.87 | 817700 |
| 2022-02-01 | 16.38 | $13.83 | 2.4M |
| 2022-01-31 | 16.05 | $13.46 | 1.2M |
| 2022-01-28 | 16.06 | $13.31 | 1.6M |
| 2022-01-27 | 16.25 | $13.24 | 1.6M |
| 2022-01-26 | 16.43 | $13.18 | 1.7M |
| 2022-01-25 | 16.70 | $13.19 | 1.7M |
| 2022-01-24 | 17.29 | $12.75 | 1.6M |
| 2022-01-21 | 17.80 | $12.66 | 1.7M |
| 2022-01-20 | 18.40 | $13.01 | 996905 |
| 2022-01-19 | 18.20 | $13.24 | 649400 |
| 2022-01-18 | 17.63 | $13.40 | 903400 |
| 2022-01-14 | 16.82 | $13.48 | 1.0M |
| 2022-01-13 | 16.15 | $13.15 | 621549 |
| 2022-01-12 | 15.57 | $13.26 | 680100 |
| 2022-01-11 | 15.06 | $13.18 | 705700 |
| 2022-01-10 | 14.66 | $12.78 | 704200 |
| 2022-01-07 | 14.67 | $12.83 | 1.1M |
| 2022-01-06 | 14.47 | $12.72 | 1.3M |
| 2022-01-05 | 14.36 | $12.41 | 917800 |
| 2022-01-04 | 14.25 | $12.61 | 940600 |
| 2022-01-03 | 14.33 | $12.26 | 1.2M |
| 2021-12-31 | 14.97 | $11.92 | 231527 |
| 2021-12-30 | 15.39 | $11.90 | 294033 |
| 2021-12-29 | 15.91 | $12.00 | 237700 |
| 2021-12-28 | 16.49 | $12.07 | 951036 |
| 2021-12-27 | 17.20 | $12.09 | 634519 |
| 2021-12-23 | 17.78 | $11.82 | 696209 |
| 2021-12-22 | 18.13 | $11.88 | 365310 |
| 2021-12-21 | 18.50 | $11.83 | 419109 |
| 2021-12-20 | 18.74 | $11.40 | 1.2M |
| 2021-12-17 | 18.26 | $11.62 | 1.2M |
| 2021-12-16 | 18.07 | $11.78 | 435300 |
| 2021-12-15 | 18.22 | $11.78 | 518843 |
| 2021-12-14 | 17.92 | $11.81 | 682200 |
| 2021-12-13 | 18.02 | $11.93 | 930500 |
| 2021-12-10 | 18.28 | $12.27 | 775100 |
| 2021-12-09 | 18.75 | $12.19 | 1.1M |
| 2021-12-08 | 19.44 | $12.42 | 1.9M |
| 2021-12-07 | 20.41 | $12.45 | 804543 |
| 2021-12-06 | 21.43 | $12.08 | 516144 |
| 2021-12-03 | 22.01 | $11.89 | 619108 |
| 2021-12-02 | 22.62 | $12.07 | 677049 |
| 2021-12-01 | 22.94 | $11.76 | 760040 |
| 2021-11-30 | 23.42 | $12.02 | 776200 |
| 2021-11-29 | 24.11 | $12.35 | 513000 |
| 2021-11-26 | 25.38 | $12.25 | 608132 |
| 2021-11-24 | 26.11 | $12.80 | 332200 |
| 2021-11-23 | 26.98 | $12.62 | 510927 |
| 2021-11-22 | 28.28 | $12.26 | 841600 |
| 2021-11-19 | 29.53 | $12.11 | 242200 |
| 2021-11-18 | 30.49 | $12.47 | 188400 |
| 2021-11-17 | 31.93 | $12.49 | 348600 |
| 2021-11-16 | 33.39 | $12.75 | 399114 |
| 2021-11-15 | 34.39 | $12.80 | 1.3M |
| 2021-11-12 | 35.45 | $12.75 | 239316 |
| 2021-11-11 | 36.68 | $12.75 | 177900 |
| 2021-11-10 | 37.98 | $12.60 | 578800 |
| 2021-11-09 | 39.35 | $13.04 | 415000 |
| 2021-11-08 | 40.08 | $13.05 | 345549 |
| 2021-11-05 | 40.37 | $12.89 | 445300 |
| 2021-11-04 | 40.99 | $12.73 | 545502 |
| 2021-11-03 | 41.64 | $12.77 | 802503 |
| 2021-11-02 | 42.04 | $12.88 | 928539 |
| 2021-11-01 | 42.11 | $12.98 | 1.1M |
| 2021-10-29 | 42.24 | $12.68 | 272000 |
| 2021-10-28 | 42.55 | $12.79 | 737314 |
| 2021-10-27 | 42.92 | $12.65 | 381421 |
| 2021-10-26 | 43.26 | $12.96 | 843100 |
| 2021-10-25 | 42.98 | $13.00 | 921538 |
| 2021-10-22 | 42.71 | $12.79 | 969500 |
| 2021-10-21 | 42.68 | $12.67 | 272500 |
| 2021-10-20 | 42.60 | $12.89 | 305100 |
| 2021-10-19 | 42.30 | $12.88 | 359812 |
| 2021-10-18 | 41.80 | $12.79 | 317900 |
| 2021-10-15 | 41.27 | $12.75 | 585800 |
| 2021-10-14 | 40.83 | $12.71 | 486447 |
| 2021-10-13 | 40.46 | $12.55 | 291103 |
| 2021-10-12 | 40.20 | $12.55 | 271801 |
| 2021-10-11 | 39.62 | $12.47 | 383000 |
| 2021-10-08 | 38.96 | $12.43 | 506305 |
| 2021-10-07 | 38.48 | $12.12 | 437325 |
| 2021-10-06 | 38.20 | $11.93 | 1.7M |
| 2021-10-05 | 38.07 | $12.05 | 976629 |
| 2021-10-04 | 37.50 | $11.98 | 537100 |
| 2021-10-01 | 37.06 | $11.77 | 1.7M |
| 2021-09-30 | 36.86 | $11.48 | 879800 |
| 2021-09-29 | 36.74 | $11.60 | 951700 |
| 2021-09-28 | 36.58 | $11.60 | 164736 |
| 2021-09-27 | 36.16 | $11.67 | 324600 |
| 2021-09-24 | 35.85 | $11.13 | 271840 |
| 2021-09-23 | 36.00 | $11.08 | 162500 |
| 2021-09-22 | 36.24 | $10.80 | 228412 |
| 2021-09-21 | 36.75 | $10.49 | 377400 |
| 2021-09-20 | 37.57 | $10.47 | 288300 |
| 2021-09-17 | 38.48 | $10.82 | 163021 |
| 2021-09-16 | 38.43 | $10.92 | 115200 |
| 2021-09-15 | 38.25 | $11.07 | 218100 |
| 2021-09-14 | 38.06 | $10.60 | 157730 |
| 2021-09-13 | 38.06 | $10.76 | 248700 |
| 2021-09-10 | 38.14 | $10.38 | 170500 |
| 2021-09-09 | 38.42 | $10.43 | 151000 |
| 2021-09-08 | 38.74 | $10.41 | 506500 |
| 2021-09-07 | 38.91 | $10.48 | 168100 |
| 2021-09-03 | 38.95 | $10.57 | 187924 |
| 2021-09-02 | 38.87 | $10.59 | 196400 |
| 2021-09-01 | 38.78 | $10.31 | 308800 |
| 2021-08-31 | 38.90 | $10.38 | 267529 |
| 2021-08-30 | 39.00 | $10.39 | 297519 |
| 2021-08-27 | 38.97 | $10.48 | 325200 |
| 2021-08-26 | 38.95 | $10.12 | 435500 |
| 2021-08-25 | 39.12 | $10.27 | 1.6M |
| 2021-08-24 | 39.29 | $10.15 | 124500 |
| 2021-08-23 | 39.57 | $10.00 | 218930 |
| 2021-08-20 | 39.99 | $9.63 | 350235 |
| 2021-08-19 | 40.69 | $9.56 | 536104 |
| 2021-08-18 | 41.43 | $9.80 | 406100 |
| 2021-08-17 | 41.71 | $10.00 | 230605 |
| 2021-08-16 | 41.83 | $10.10 | 1.7M |
| 2021-08-13 | 41.72 | $10.36 | 905544 |
| 2021-08-12 | 41.26 | $10.54 | 433404 |
| 2021-08-11 | 40.65 | $10.55 | 135807 |
| 2021-08-10 | 40.03 | $10.52 | 75500 |
| 2021-08-09 | 39.38 | $10.30 | 776200 |
| 2021-08-06 | 38.77 | $10.39 | 165326 |
| 2021-08-05 | 37.94 | $10.30 | 203126 |
| 2021-08-04 | 37.06 | $10.15 | 637000 |
| 2021-08-03 | 36.16 | $10.43 | 331700 |
| 2021-08-02 | 35.21 | $10.20 | 2.6M |
| 2021-07-30 | 34.14 | $10.32 | 310523 |
| 2021-07-29 | 33.05 | $10.41 | 66240 |
| 2021-07-28 | 31.79 | $10.42 | 393416 |
| 2021-07-27 | 30.48 | $10.25 | 279000 |
| 2021-07-26 | 29.14 | $10.46 | 245200 |
| 2021-07-23 | 27.64 | $10.25 | 611533 |
| 2021-07-22 | 26.10 | $10.33 | 505808 |
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