Is Guess', Inc. (GES) a Buy, Sell, or Hold?
Enter your email address below for free access to our Guess', Inc. (GES) research center and poll results.
NYSE : GES
Guess', Inc.
$16.81 USD
-$0.05 (-0.3%)
- Volume
- 9.05M
- Average Volume
- 613.14K
- Market Capitalization
- $876.67M
- P/E Ratio
- 11.28
- Dividend Yield
- 4.46%
- Price Target
- $25.50
- Year High
- $17.15
- Year Low
- $8.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.76
- Current Ratio
- $1.51
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
16.79
2026-01-22
Close Price
$16.81
Vol: 9.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.32
Average
19.50
Maximum
29.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-01-22 | 16.79 | $16.81 | 9.1M |
| 2026-01-21 | 16.79 | $16.86 | 985606 |
| 2026-01-20 | 16.78 | $16.85 | 154344 |
| 2026-01-16 | 16.78 | $16.82 | 265900 |
| 2026-01-15 | 16.78 | $16.86 | 376545 |
| 2026-01-14 | 16.78 | $16.82 | 391524 |
| 2026-01-13 | 16.78 | $16.87 | 400142 |
| 2026-01-12 | 16.77 | $16.79 | 306130 |
| 2026-01-09 | 16.77 | $16.78 | 304200 |
| 2026-01-08 | 16.77 | $16.80 | 375900 |
| 2026-01-07 | 16.78 | $16.77 | 1.8M |
| 2026-01-06 | 16.79 | $16.77 | 327709 |
| 2026-01-05 | 16.80 | $16.78 | 263500 |
| 2026-01-02 | 16.81 | $16.79 | 416900 |
| 2025-12-31 | 16.83 | $16.75 | 182727 |
| 2025-12-30 | 16.85 | $16.75 | 143741 |
| 2025-12-29 | 16.86 | $16.75 | 271431 |
| 2025-12-26 | 16.88 | $16.74 | 200300 |
| 2025-12-24 | 16.89 | $16.77 | 71500 |
| 2025-12-23 | 16.91 | $16.73 | 154522 |
| 2025-12-22 | 16.91 | $16.75 | 239406 |
| 2025-12-19 | 16.93 | $16.75 | 598905 |
| 2025-12-18 | 16.94 | $16.80 | 264822 |
| 2025-12-17 | 16.94 | $16.81 | 317500 |
| 2025-12-16 | 16.94 | $16.78 | 208548 |
| 2025-12-15 | 16.95 | $16.77 | 252482 |
| 2025-12-12 | 16.96 | $16.76 | 197209 |
| 2025-12-11 | 16.97 | $16.81 | 538300 |
| 2025-12-10 | 16.98 | $16.78 | 739300 |
| 2025-12-09 | 16.98 | $17.00 | 394365 |
| 2025-12-08 | 16.98 | $16.92 | 686736 |
| 2025-12-05 | 16.98 | $16.99 | 449400 |
| 2025-12-04 | 16.98 | $17.01 | 632000 |
| 2025-12-03 | 16.97 | $17.13 | 829500 |
| 2025-12-02 | 16.96 | $17.10 | 822648 |
| 2025-12-01 | 16.96 | $17.05 | 900405 |
| 2025-11-28 | 16.96 | $17.06 | 270717 |
| 2025-11-26 | 16.95 | $17.06 | 693446 |
| 2025-11-25 | 16.95 | $17.05 | 682410 |
| 2025-11-24 | 16.95 | $16.91 | 411800 |
| 2025-11-21 | 16.96 | $16.97 | 465511 |
| 2025-11-20 | 16.95 | $16.94 | 648100 |
| 2025-11-19 | 16.95 | $16.92 | 301314 |
| 2025-11-18 | 16.95 | $16.87 | 494540 |
| 2025-11-17 | 16.94 | $16.90 | 348611 |
| 2025-11-14 | 16.94 | $16.92 | 399942 |
| 2025-11-13 | 16.94 | $17.00 | 816340 |
| 2025-11-12 | 16.93 | $16.95 | 494827 |
| 2025-11-11 | 16.93 | $16.86 | 1.1M |
| 2025-11-10 | 16.93 | $16.91 | 287625 |
| 2025-11-07 | 16.92 | $16.96 | 491833 |
| 2025-11-06 | 16.91 | $16.95 | 342600 |
| 2025-11-05 | 16.90 | $16.98 | 620764 |
| 2025-11-04 | 16.89 | $16.91 | 297378 |
| 2025-11-03 | 16.89 | $17.01 | 259000 |
| 2025-10-31 | 16.88 | $16.98 | 319200 |
| 2025-10-30 | 16.87 | $17.02 | 607200 |
| 2025-10-29 | 16.86 | $17.04 | 566000 |
| 2025-10-28 | 16.85 | $17.05 | 730945 |
| 2025-10-27 | 16.83 | $16.97 | 447000 |
| 2025-10-24 | 16.82 | $16.95 | 495100 |
| 2025-10-23 | 16.81 | $16.85 | 1.1M |
| 2025-10-22 | 16.80 | $16.83 | 547500 |
| 2025-10-21 | 16.80 | $16.83 | 413100 |
| 2025-10-20 | 16.80 | $16.85 | 573504 |
| 2025-10-17 | 16.79 | $16.84 | 763911 |
| 2025-10-16 | 16.79 | $16.80 | 1.2M |
| 2025-10-15 | 16.79 | $16.93 | 745998 |
| 2025-10-14 | 16.77 | $16.87 | 472200 |
| 2025-10-13 | 16.77 | $16.83 | 413100 |
| 2025-10-10 | 16.76 | $16.72 | 909800 |
| 2025-10-09 | 16.76 | $16.75 | 560143 |
| 2025-10-08 | 16.76 | $16.81 | 185510 |
| 2025-10-07 | 16.75 | $16.77 | 474441 |
| 2025-10-06 | 16.76 | $16.83 | 249049 |
| 2025-10-03 | 16.76 | $16.83 | 632700 |
| 2025-10-02 | 16.76 | $16.85 | 430916 |
| 2025-10-01 | 16.76 | $16.87 | 646400 |
| 2025-09-30 | 16.76 | $16.71 | 438610 |
| 2025-09-29 | 16.77 | $16.70 | 1.4M |
| 2025-09-26 | 16.78 | $16.70 | 306633 |
| 2025-09-25 | 16.78 | $16.71 | 339500 |
| 2025-09-24 | 16.79 | $16.74 | 631700 |
| 2025-09-23 | 16.80 | $16.82 | 308022 |
| 2025-09-22 | 16.80 | $16.76 | 370946 |
| 2025-09-19 | 16.80 | $16.77 | 1.1M |
| 2025-09-18 | 16.80 | $16.74 | 452417 |
| 2025-09-17 | 16.81 | $16.70 | 478100 |
| 2025-09-16 | 16.64 | $16.71 | 460143 |
| 2025-09-15 | 16.48 | $16.71 | 366600 |
| 2025-09-12 | 16.30 | $16.68 | 517100 |
| 2025-09-11 | 16.14 | $16.75 | 564400 |
| 2025-09-10 | 15.98 | $16.66 | 859433 |
| 2025-09-09 | 15.82 | $16.90 | 886145 |
| 2025-09-08 | 15.64 | $16.91 | 396916 |
| 2025-09-05 | 15.49 | $16.86 | 462016 |
| 2025-09-04 | 15.33 | $16.86 | 610233 |
| 2025-09-03 | 15.16 | $16.83 | 711800 |
| 2025-09-02 | 14.97 | $16.88 | 784004 |
| 2025-08-29 | 14.78 | $16.81 | 980100 |
| 2025-08-28 | 14.56 | $16.89 | 1.2M |
| 2025-08-27 | 14.37 | $16.84 | 1.7M |
| 2025-08-26 | 14.17 | $16.85 | 1.0M |
| 2025-08-25 | 13.99 | $16.80 | 1.3M |
| 2025-08-22 | 13.84 | $16.84 | 2.9M |
| 2025-08-21 | 13.68 | $16.83 | 3.0M |
| 2025-08-20 | 13.50 | $16.85 | 13.1M |
| 2025-08-19 | 13.33 | $13.34 | 354138 |
| 2025-08-18 | 13.34 | $13.47 | 312353 |
| 2025-08-15 | 13.32 | $13.20 | 292237 |
| 2025-08-14 | 13.29 | $13.37 | 414037 |
| 2025-08-13 | 13.28 | $13.61 | 437856 |
| 2025-08-12 | 13.24 | $13.48 | 414629 |
| 2025-08-11 | 13.18 | $13.27 | 741532 |
| 2025-08-08 | 13.15 | $13.85 | 380759 |
| 2025-08-07 | 13.10 | $13.68 | 450300 |
| 2025-08-06 | 13.08 | $13.55 | 632421 |
| 2025-08-05 | 13.08 | $12.95 | 262500 |
| 2025-08-04 | 13.10 | $13.10 | 473700 |
| 2025-08-01 | 13.11 | $12.46 | 683400 |
| 2025-07-31 | 13.13 | $13.00 | 553926 |
| 2025-07-30 | 13.13 | $12.96 | 678105 |
| 2025-07-29 | 13.10 | $13.25 | 548717 |
| 2025-07-28 | 13.05 | $13.70 | 882300 |
| 2025-07-25 | 12.97 | $13.64 | 527400 |
| 2025-07-24 | 12.88 | $13.22 | 439828 |
| 2025-07-23 | 12.82 | $13.58 | 553514 |
| 2025-07-22 | 12.74 | $13.40 | 479800 |
| 2025-07-21 | 12.66 | $13.08 | 593900 |
| 2025-07-18 | 12.61 | $12.70 | 472400 |
| 2025-07-17 | 12.54 | $13.13 | 740839 |
| 2025-07-16 | 12.48 | $12.75 | 990813 |
| 2025-07-15 | 12.45 | $12.39 | 567254 |
| 2025-07-14 | 12.40 | $12.70 | 487002 |
| 2025-07-11 | 12.36 | $12.83 | 633300 |
| 2025-07-10 | 12.33 | $13.22 | 445403 |
| 2025-07-09 | 12.30 | $13.44 | 634095 |
| 2025-07-08 | 12.23 | $13.49 | 627953 |
| 2025-07-07 | 12.15 | $13.17 | 527630 |
| 2025-07-03 | 12.04 | $12.98 | 257834 |
| 2025-07-02 | 11.95 | $12.94 | 978911 |
| 2025-07-01 | 11.84 | $12.48 | 1.1M |
| 2025-06-30 | 11.74 | $12.09 | 584549 |
| 2025-06-27 | 11.66 | $12.12 | 709900 |
| 2025-06-26 | 11.61 | $11.94 | 403587 |
| 2025-06-25 | 11.57 | $12.01 | 453041 |
| 2025-06-24 | 11.53 | $11.90 | 806329 |
| 2025-06-23 | 11.49 | $11.88 | 1.0M |
| 2025-06-20 | 11.45 | $11.96 | 1.6M |
| 2025-06-18 | 11.40 | $11.40 | 798798 |
| 2025-06-17 | 11.40 | $11.88 | 869927 |
| 2025-06-16 | 11.39 | $12.13 | 807359 |
| 2025-06-13 | 11.38 | $11.46 | 674727 |
| 2025-06-12 | 11.41 | $11.88 | 810754 |
| 2025-06-11 | 11.42 | $12.29 | 1.2M |
| 2025-06-10 | 11.41 | $12.46 | 1.2M |
| 2025-06-09 | 11.39 | $12.04 | 984939 |
| 2025-06-06 | 11.36 | $12.03 | 2.0M |
| 2025-06-05 | 11.33 | $10.99 | 999776 |
| 2025-06-04 | 11.34 | $11.11 | 959635 |
| 2025-06-03 | 11.32 | $10.77 | 608158 |
| 2025-06-02 | 11.33 | $10.53 | 972648 |
| 2025-05-30 | 11.37 | $10.48 | 1.8M |
| 2025-05-29 | 11.40 | $11.13 | 656207 |
| 2025-05-28 | 11.41 | $11.14 | 667174 |
| 2025-05-27 | 11.43 | $11.12 | 470300 |
| 2025-05-23 | 11.46 | $11.04 | 452400 |
| 2025-05-22 | 11.50 | $11.10 | 593006 |
| 2025-05-21 | 11.53 | $11.05 | 571500 |
| 2025-05-20 | 11.47 | $11.41 | 510519 |
| 2025-05-19 | 11.40 | $11.70 | 805232 |
| 2025-05-16 | 11.30 | $11.81 | 467031 |
| 2025-05-15 | 11.20 | $12.04 | 913233 |
| 2025-05-14 | 11.04 | $12.11 | 652209 |
| 2025-05-13 | 10.92 | $12.15 | 649700 |
| 2025-05-12 | 10.83 | $12.04 | 1.3M |
| 2025-05-09 | 10.73 | $11.44 | 332100 |
| 2025-05-08 | 10.65 | $11.45 | 554000 |
| 2025-05-07 | 10.63 | $11.15 | 528159 |
| 2025-05-06 | 10.50 | $10.67 | 654543 |
| 2025-05-05 | 10.45 | $10.95 | 678006 |
| 2025-05-02 | 10.46 | $11.36 | 916481 |
| 2025-05-01 | 10.39 | $11.15 | 454001 |
| 2025-04-30 | 10.40 | $11.25 | 965000 |
| 2025-04-29 | 10.40 | $11.62 | 571300 |
| 2025-04-28 | 10.37 | $11.80 | 686700 |
| 2025-04-25 | 10.34 | $11.77 | 1.6M |
| 2025-04-24 | 10.33 | $11.65 | 5.0M |
| 2025-04-23 | 10.32 | $9.94 | 1.3M |
| 2025-04-22 | 10.41 | $10.03 | 1.0M |
| 2025-04-21 | 10.50 | $9.64 | 970901 |
| 2025-04-17 | 10.61 | $9.69 | 1.5M |
| 2025-04-16 | 10.73 | $8.96 | 1.4M |
| 2025-04-15 | 10.90 | $9.67 | 1.5M |
| 2025-04-14 | 11.02 | $10.43 | 1.2M |
| 2025-04-11 | 11.13 | $9.94 | 1.4M |
| 2025-04-10 | 11.12 | $9.89 | 1.7M |
| 2025-04-09 | 11.09 | $10.94 | 2.9M |
| 2025-04-08 | 11.04 | $8.66 | 2.6M |
| 2025-04-07 | 11.12 | $9.74 | 2.6M |
| 2025-04-04 | 11.20 | $11.02 | 3.8M |
| 2025-04-03 | 11.19 | $10.04 | 3.4M |
| 2025-04-02 | 11.21 | $11.38 | 1.4M |
| 2025-04-01 | 11.14 | $11.17 | 959645 |
| 2025-03-31 | 11.08 | $11.07 | 881465 |
| 2025-03-28 | 11.01 | $11.07 | 1.2M |
| 2025-03-27 | 10.96 | $11.71 | 1.1M |
| 2025-03-26 | 10.90 | $11.46 | 1.2M |
| 2025-03-25 | 10.88 | $11.69 | 2.3M |
| 2025-03-24 | 10.85 | $11.75 | 1.7M |
| 2025-03-21 | 10.85 | $11.97 | 6.5M |
| 2025-03-20 | 10.85 | $12.05 | 1.6M |
| 2025-03-19 | 10.87 | $12.27 | 2.0M |
| 2025-03-18 | 10.88 | $12.19 | 2.6M |
| 2025-03-17 | 10.89 | $12.62 | 7.1M |
| 2025-03-14 | 10.88 | $9.70 | 1.6M |
| 2025-03-13 | 11.01 | $9.27 | 1.7M |
| 2025-03-12 | 11.15 | $10.05 | 991431 |
| 2025-03-11 | 11.27 | $10.19 | 1.8M |
| 2025-03-10 | 11.37 | $11.27 | 1.9M |
| 2025-03-07 | 11.42 | $10.96 | 1.8M |
| 2025-03-06 | 11.48 | $10.31 | 1.9M |
| 2025-03-05 | 11.58 | $9.95 | 2.4M |
| 2025-03-04 | 11.71 | $9.97 | 2.1M |
| 2025-03-03 | 11.83 | $9.68 | 1.4M |
| 2025-02-28 | 11.99 | $10.16 | 2.2M |
| 2025-02-27 | 12.15 | $10.52 | 1.5M |
| 2025-02-26 | 12.28 | $11.00 | 1.5M |
| 2025-02-25 | 12.39 | $11.05 | 2.2M |
| 2025-02-24 | 12.49 | $11.88 | 1.2M |
| 2025-02-21 | 12.57 | $11.90 | 1.0M |
| 2025-02-20 | 12.65 | $12.40 | 796009 |
| 2025-02-19 | 12.69 | $12.53 | 848030 |
| 2025-02-18 | 12.72 | $12.39 | 1.2M |
| 2025-02-14 | 12.73 | $12.41 | 655705 |
| 2025-02-13 | 12.73 | $12.33 | 751453 |
| 2025-02-12 | 12.78 | $12.12 | 677444 |
| 2025-02-11 | 12.83 | $12.36 | 1.2M |
| 2025-02-10 | 12.86 | $12.11 | 781345 |
| 2025-02-07 | 12.94 | $12.35 | 1.0M |
| 2025-02-06 | 12.99 | $12.15 | 852908 |
| 2025-02-05 | 13.08 | $12.33 | 971121 |
| 2025-02-04 | 13.17 | $12.59 | 878427 |
| 2025-02-03 | 13.25 | $12.29 | 1.5M |
| 2025-01-31 | 13.32 | $12.91 | 839031 |
| 2025-01-30 | 13.38 | $13.30 | 623300 |
| 2025-01-29 | 13.41 | $13.25 | 1.8M |
| 2025-01-28 | 13.43 | $13.09 | 613800 |
| 2025-01-27 | 13.47 | $13.19 | 1.5M |
| 2025-01-24 | 13.53 | $13.43 | 792742 |
| 2025-01-23 | 13.57 | $13.52 | 760818 |
| 2025-01-22 | 13.62 | $13.11 | 660036 |
| 2025-01-21 | 13.67 | $13.09 | 1.1M |
| 2025-01-17 | 13.72 | $12.59 | 910639 |
| 2025-01-16 | 13.81 | $12.44 | 1.5M |
| 2025-01-15 | 13.94 | $13.35 | 1.1M |
| 2025-01-14 | 14.04 | $13.10 | 1.7M |
| 2025-01-13 | 14.14 | $13.07 | 1.2M |
| 2025-01-10 | 14.27 | $13.55 | 1.1M |
| 2025-01-08 | 14.37 | $13.52 | 1.9M |
| 2025-01-07 | 14.49 | $13.79 | 1.5M |
| 2025-01-06 | 14.63 | $14.23 | 767701 |
| 2025-01-03 | 14.74 | $14.15 | 778100 |
| 2025-01-02 | 14.89 | $13.81 | 834500 |
| 2024-12-31 | 15.06 | $14.06 | 845321 |
| 2024-12-30 | 15.22 | $13.86 | 1.2M |
| 2024-12-27 | 15.35 | $13.66 | 1.1M |
| 2024-12-26 | 15.49 | $13.90 | 1.4M |
| 2024-12-24 | 15.66 | $14.35 | 447327 |
| 2024-12-23 | 15.84 | $14.27 | 941910 |
| 2024-12-20 | 15.98 | $14.40 | 3.6M |
| 2024-12-19 | 16.09 | $14.12 | 939534 |
| 2024-12-18 | 16.20 | $14.09 | 1.0M |
| 2024-12-17 | 16.32 | $14.56 | 1.0M |
| 2024-12-16 | 16.42 | $14.99 | 777812 |
| 2024-12-13 | 16.51 | $15.33 | 794594 |
| 2024-12-12 | 16.59 | $15.11 | 979517 |
| 2024-12-11 | 16.70 | $15.66 | 1.6M |
| 2024-12-10 | 16.78 | $15.63 | 1.5M |
| 2024-12-09 | 16.87 | $15.89 | 1.1M |
| 2024-12-06 | 16.94 | $16.62 | 765257 |
| 2024-12-05 | 16.98 | $16.33 | 1.1M |
| 2024-12-04 | 17.03 | $17.06 | 1.2M |
| 2024-12-03 | 17.02 | $17.28 | 1.2M |
| 2024-12-02 | 17.01 | $17.30 | 2.0M |
| 2024-11-29 | 17.00 | $16.46 | 854941 |
| 2024-11-27 | 17.02 | $16.39 | 2.3M |
| 2024-11-26 | 17.06 | $17.33 | 1.8M |
| 2024-11-25 | 17.08 | $18.04 | 1.7M |
| 2024-11-22 | 17.07 | $17.07 | 902245 |
| 2024-11-21 | 17.09 | $16.63 | 691456 |
| 2024-11-20 | 17.16 | $16.20 | 850852 |
| 2024-11-19 | 17.24 | $16.56 | 878409 |
| 2024-11-18 | 17.33 | $16.44 | 1.0M |
| 2024-11-15 | 17.45 | $16.77 | 948301 |
| 2024-11-14 | 17.56 | $16.94 | 694600 |
| 2024-11-13 | 17.70 | $17.35 | 714200 |
| 2024-11-12 | 17.82 | $17.30 | 573300 |
| 2024-11-11 | 17.92 | $17.43 | 833700 |
| 2024-11-08 | 18.01 | $17.22 | 533021 |
| 2024-11-07 | 18.12 | $17.45 | 784100 |
| 2024-11-06 | 18.21 | $17.33 | 1.2M |
| 2024-11-05 | 18.31 | $16.93 | 780107 |
| 2024-11-04 | 18.42 | $17.15 | 933017 |
| 2024-11-01 | 18.56 | $16.97 | 807200 |
| 2024-10-31 | 18.70 | $16.99 | 1.2M |
| 2024-10-30 | 18.81 | $17.17 | 699938 |
| 2024-10-29 | 18.91 | $17.58 | 567927 |
| 2024-10-28 | 19.02 | $17.99 | 683525 |
| 2024-10-25 | 19.12 | $17.47 | 879160 |
| 2024-10-24 | 19.26 | $17.87 | 749800 |
| 2024-10-23 | 19.36 | $17.81 | 691400 |
| 2024-10-22 | 19.42 | $18.42 | 807800 |
| 2024-10-21 | 19.49 | $18.82 | 751047 |
| 2024-10-18 | 19.52 | $18.98 | 1.0M |
| 2024-10-17 | 19.53 | $19.81 | 406235 |
| 2024-10-16 | 19.52 | $19.67 | 567600 |
| 2024-10-15 | 19.52 | $19.30 | 579400 |
| 2024-10-14 | 19.52 | $19.35 | 483628 |
| 2024-10-11 | 19.53 | $19.43 | 375300 |
| 2024-10-10 | 19.53 | $19.06 | 556426 |
| 2024-10-09 | 19.51 | $19.41 | 586200 |
| 2024-10-08 | 19.49 | $19.19 | 670300 |
| 2024-10-07 | 19.49 | $19.87 | 466809 |
| 2024-10-04 | 19.45 | $19.86 | 692700 |
| 2024-10-03 | 19.41 | $19.20 | 661748 |
| 2024-10-02 | 19.41 | $19.13 | 823801 |
| 2024-10-01 | 19.44 | $19.71 | 503600 |
| 2024-09-30 | 19.46 | $20.13 | 476227 |
| 2024-09-27 | 19.49 | $20.08 | 575252 |
| 2024-09-26 | 19.51 | $19.94 | 579300 |
| 2024-09-25 | 19.52 | $19.06 | 564811 |
| 2024-09-24 | 19.63 | $19.83 | 500200 |
| 2024-09-23 | 19.70 | $19.37 | 620100 |
| 2024-09-20 | 19.81 | $19.28 | 1.6M |
| 2024-09-19 | 19.90 | $19.53 | 500517 |
| 2024-09-18 | 19.98 | $19.57 | 585016 |
| 2024-09-17 | 20.05 | $19.48 | 697700 |
| 2024-09-16 | 20.15 | $19.41 | 649300 |
| 2024-09-13 | 20.30 | $19.49 | 932000 |
| 2024-09-12 | 20.45 | $18.63 | 950203 |
| 2024-09-11 | 20.60 | $19.02 | 862916 |
| 2024-09-10 | 20.76 | $19.24 | 1.1M |
| 2024-09-09 | 20.89 | $18.95 | 902516 |
| 2024-09-06 | 21.04 | $19.11 | 973555 |
| 2024-09-05 | 21.20 | $19.33 | 1.2M |
| 2024-09-04 | 21.34 | $19.71 | 1.4M |
| 2024-09-03 | 21.47 | $19.97 | 1.5M |
| 2024-08-30 | 21.59 | $20.72 | 1.5M |
| 2024-08-29 | 21.68 | $20.51 | 1.7M |
| 2024-08-28 | 21.80 | $20.22 | 1.5M |
| 2024-08-27 | 21.99 | $21.20 | 720463 |
| 2024-08-26 | 22.11 | $21.35 | 589138 |
| 2024-08-23 | 22.21 | $21.53 | 747100 |
| 2024-08-22 | 22.31 | $21.08 | 618514 |
| 2024-08-21 | 22.41 | $21.14 | 1.3M |
| 2024-08-20 | 22.49 | $20.96 | 860500 |
| 2024-08-19 | 22.60 | $21.43 | 1.1M |
| 2024-08-16 | 22.70 | $22.50 | 542100 |
| 2024-08-15 | 22.72 | $22.45 | 589710 |
| 2024-08-14 | 22.78 | $21.63 | 724900 |
| 2024-08-13 | 22.90 | $22.17 | 501302 |
| 2024-08-12 | 22.97 | $21.89 | 1.3M |
| 2024-08-09 | 23.00 | $21.96 | 814722 |
| 2024-08-08 | 23.05 | $22.31 | 670023 |
| 2024-08-07 | 23.07 | $21.97 | 539315 |
| 2024-08-06 | 23.05 | $22.47 | 643232 |
| 2024-08-05 | 22.98 | $22.37 | 818826 |
| 2024-08-02 | 22.91 | $22.43 | 865600 |
| 2024-08-01 | 22.81 | $22.88 | 1.0M |
| 2024-07-31 | 22.67 | $24.05 | 926900 |
| 2024-07-30 | 22.46 | $23.63 | 661448 |
| 2024-07-29 | 22.26 | $23.40 | 450236 |
| 2024-07-26 | 22.11 | $23.57 | 662112 |
| 2024-07-25 | 21.95 | $23.00 | 1.0M |
| 2024-07-24 | 21.82 | $22.72 | 1.3M |
| 2024-07-23 | 21.71 | $23.15 | 654913 |
| 2024-07-22 | 21.59 | $23.35 | 668500 |
| 2024-07-19 | 21.45 | $23.01 | 891200 |
| 2024-07-18 | 21.32 | $23.69 | 1.1M |
| 2024-07-17 | 21.17 | $23.94 | 1.3M |
| 2024-07-16 | 21.04 | $23.58 | 1.3M |
| 2024-07-15 | 20.91 | $22.59 | 1.0M |
| 2024-07-12 | 20.90 | $22.82 | 1.5M |
| 2024-07-11 | 20.88 | $22.76 | 1.6M |
| 2024-07-10 | 20.87 | $21.56 | 1.2M |
| 2024-07-09 | 20.94 | $21.07 | 1.4M |
| 2024-07-08 | 21.04 | $21.04 | 1.6M |
| 2024-07-05 | 21.16 | $20.41 | 1.2M |
| 2024-07-03 | 21.30 | $20.03 | 642900 |
| 2024-07-02 | 21.45 | $19.91 | 1.5M |
| 2024-07-01 | 21.64 | $19.64 | 1.1M |
| 2024-06-28 | 21.82 | $20.40 | 5.1M |
| 2024-06-27 | 21.97 | $20.24 | 1.4M |
| 2024-06-26 | 22.13 | $20.41 | 1.5M |
| 2024-06-25 | 22.30 | $20.69 | 1.5M |
| 2024-06-24 | 22.48 | $20.62 | 1.4M |
| 2024-06-21 | 22.64 | $20.52 | 9.8M |
| 2024-06-20 | 22.85 | $20.48 | 1.9M |
| 2024-06-18 | 23.09 | $20.62 | 1.4M |
| 2024-06-17 | 23.39 | $21.36 | 1.4M |
| 2024-06-14 | 23.63 | $21.06 | 1.7M |
| 2024-06-13 | 23.90 | $22.26 | 1.3M |
| 2024-06-12 | 24.12 | $22.43 | 1.6M |
| 2024-06-11 | 24.35 | $22.60 | 1.3M |
| 2024-06-10 | 24.56 | $22.93 | 1.7M |
| 2024-06-07 | 24.73 | $23.13 | 1.0M |
| 2024-06-06 | 24.92 | $23.42 | 906500 |
| 2024-06-05 | 25.08 | $23.20 | 962000 |
| 2024-06-04 | 25.25 | $23.06 | 1.4M |
| 2024-06-03 | 25.46 | $23.65 | 2.1M |
| 2024-05-31 | 25.61 | $23.27 | 1.9M |
| 2024-05-30 | 25.76 | $23.39 | 1.3M |
| 2024-05-29 | 25.89 | $23.41 | 1.2M |
| 2024-05-28 | 26.06 | $23.90 | 1.5M |
| 2024-05-24 | 26.20 | $24.36 | 1.1M |
| 2024-05-23 | 26.30 | $23.70 | 1.4M |
| 2024-05-22 | 26.40 | $24.77 | 1.2M |
| 2024-05-21 | 26.45 | $25.37 | 1.1M |
| 2024-05-20 | 26.51 | $26.43 | 1.4M |
| 2024-05-17 | 26.48 | $26.24 | 960800 |
| 2024-05-16 | 26.45 | $26.40 | 694117 |
| 2024-05-15 | 26.41 | $26.67 | 790262 |
| 2024-05-14 | 26.35 | $27.13 | 851400 |
| 2024-05-13 | 26.26 | $26.74 | 768200 |
| 2024-05-10 | 26.30 | $26.40 | 748338 |
| 2024-05-09 | 26.36 | $26.88 | 2.2M |
| 2024-05-08 | 26.42 | $26.57 | 874900 |
| 2024-05-07 | 26.52 | $26.70 | 727300 |
| 2024-05-06 | 26.67 | $27.18 | 714019 |
| 2024-05-03 | 26.83 | $26.71 | 963800 |
| 2024-05-02 | 27.01 | $26.27 | 671945 |
| 2024-05-01 | 27.25 | $25.97 | 867700 |
| 2024-04-30 | 27.52 | $26.78 | 1.8M |
| 2024-04-29 | 27.74 | $26.80 | 796022 |
| 2024-04-26 | 28.07 | $26.23 | 859200 |
| 2024-04-25 | 28.33 | $25.68 | 547000 |
| 2024-04-24 | 28.61 | $25.94 | 851606 |
| 2024-04-23 | 28.83 | $26.47 | 1.1M |
| 2024-04-22 | 28.99 | $25.76 | 2.5M |
| 2024-04-19 | 29.23 | $25.69 | 890531 |
| 2024-04-18 | 29.51 | $25.56 | 935800 |
| 2024-04-17 | 29.53 | $25.51 | 1.7M |
| 2024-04-16 | 29.51 | $25.29 | 3.9M |
| 2024-04-15 | 29.50 | $27.55 | 2.0M |
| 2024-04-12 | 29.38 | $27.59 | 2.1M |
| 2024-04-11 | 29.26 | $28.09 | 2.0M |
| 2024-04-10 | 29.14 | $28.60 | 1.6M |
| 2024-04-09 | 28.98 | $29.67 | 2.1M |
| 2024-04-08 | 28.77 | $30.41 | 969025 |
| 2024-04-05 | 28.53 | $30.39 | 1.3M |
| 2024-04-04 | 28.30 | $30.98 | 1.7M |
| 2024-04-03 | 28.05 | $31.41 | 1.3M |
| 2024-04-02 | 27.77 | $31.15 | 2.0M |
| 2024-04-01 | 27.49 | $33.40 | 2.7M |
| 2024-03-28 | 27.09 | $31.47 | 1.7M |
| 2024-03-27 | 26.79 | $31.20 | 1.2M |
| 2024-03-26 | 26.48 | $30.38 | 2.1M |
| 2024-03-25 | 26.24 | $29.64 | 1.8M |
| 2024-03-22 | 26.03 | $30.59 | 2.4M |
| 2024-03-21 | 25.74 | $31.32 | 7.0M |
| 2024-03-20 | 25.42 | $25.95 | 1.7M |
| 2024-03-19 | 25.36 | $25.16 | 1.6M |
| 2024-03-18 | 25.30 | $25.03 | 965403 |
| 2024-03-15 | 25.30 | $25.07 | 1.1M |
| 2024-03-14 | 25.25 | $25.37 | 993700 |
| 2024-03-13 | 25.15 | $25.65 | 845113 |
| 2024-03-12 | 25.03 | $25.36 | 1.4M |
| 2024-03-11 | 24.94 | $25.44 | 1.7M |
| 2024-03-08 | 24.84 | $25.66 | 570844 |
| 2024-03-07 | 24.71 | $25.81 | 639846 |
| 2024-03-06 | 24.55 | $25.88 | 473153 |
| 2024-03-05 | 24.39 | $25.89 | 559200 |
| 2024-03-04 | 24.23 | $25.58 | 770500 |
| 2024-03-01 | 24.09 | $25.34 | 632319 |
| 2024-02-29 | 23.98 | $25.38 | 598100 |
| 2024-02-28 | 23.83 | $25.01 | 652400 |
| 2024-02-27 | 23.75 | $25.73 | 966126 |
| 2024-02-26 | 23.62 | $25.31 | 1.1M |
| 2024-02-23 | 23.51 | $24.91 | 1.2M |
| 2024-02-22 | 23.40 | $24.88 | 1.1M |
| 2024-02-21 | 23.29 | $24.67 | 1.1M |
| 2024-02-20 | 23.19 | $23.99 | 1.5M |
| 2024-02-16 | 23.13 | $25.01 | 1.7M |
| 2024-02-15 | 23.01 | $24.08 | 794400 |
| 2024-02-14 | 22.92 | $23.35 | 418800 |
| 2024-02-13 | 22.88 | $23.23 | 733932 |
| 2024-02-12 | 22.85 | $23.73 | 707401 |
| 2024-02-09 | 22.80 | $23.36 | 408700 |
| 2024-02-08 | 22.78 | $23.03 | 477620 |
| 2024-02-07 | 22.77 | $22.71 | 798400 |
| 2024-02-06 | 22.77 | $22.70 | 570400 |
| 2024-02-05 | 22.80 | $22.61 | 432100 |
| 2024-02-02 | 22.82 | $22.86 | 394100 |
| 2024-02-01 | 22.81 | $23.13 | 1.3M |
| 2024-01-31 | 22.82 | $22.34 | 1.1M |
| 2024-01-30 | 22.90 | $23.36 | 540435 |
| 2024-01-29 | 22.88 | $23.17 | 621800 |
| 2024-01-26 | 22.89 | $23.08 | 496519 |
| 2024-01-25 | 22.92 | $22.74 | 580300 |
| 2024-01-24 | 22.98 | $22.55 | 616900 |
| 2024-01-23 | 23.06 | $22.67 | 983135 |
| 2024-01-22 | 23.11 | $22.95 | 512200 |
| 2024-01-19 | 23.16 | $22.56 | 599516 |
| 2024-01-18 | 23.23 | $22.36 | 1.2M |
| 2024-01-17 | 23.29 | $22.38 | 913448 |
| 2024-01-16 | 23.33 | $22.73 | 560850 |
| 2024-01-12 | 23.38 | $22.78 | 479100 |
| 2024-01-11 | 23.37 | $22.89 | 615900 |
| 2024-01-10 | 23.34 | $22.75 | 556200 |
| 2024-01-09 | 23.32 | $22.78 | 861000 |
| 2024-01-08 | 23.29 | $23.28 | 1.5M |
| 2024-01-05 | 23.22 | $23.05 | 697447 |
| 2024-01-04 | 23.16 | $22.71 | 1.2M |
| 2024-01-03 | 23.11 | $23.24 | 804221 |
| 2024-01-02 | 23.07 | $23.91 | 820313 |
| 2023-12-29 | 23.01 | $23.06 | 595007 |
| 2023-12-28 | 22.96 | $23.40 | 526709 |
| 2023-12-27 | 22.89 | $23.65 | 763000 |
| 2023-12-26 | 22.79 | $23.96 | 753900 |
| 2023-12-22 | 22.67 | $24.18 | 808400 |
| 2023-12-21 | 22.53 | $23.64 | 1.4M |
| 2023-12-20 | 22.39 | $23.93 | 1.0M |
| 2023-12-19 | 22.38 | $23.96 | 744900 |
| 2023-12-18 | 22.39 | $23.42 | 620720 |
| 2023-12-15 | 22.41 | $23.29 | 2.3M |
| 2023-12-14 | 22.39 | $23.65 | 2.0M |
| 2023-12-13 | 22.41 | $22.62 | 830200 |
| 2023-12-12 | 22.45 | $22.26 | 531000 |
| 2023-12-11 | 22.44 | $22.45 | 712330 |
| 2023-12-08 | 22.44 | $22.07 | 941700 |
| 2023-12-07 | 22.45 | $21.99 | 682526 |
| 2023-12-06 | 22.48 | $21.81 | 1.6M |
| 2023-12-05 | 22.54 | $21.67 | 644500 |
| 2023-12-04 | 22.61 | $22.42 | 1.1M |
| 2023-12-01 | 22.66 | $22.82 | 1.3M |
| 2023-11-30 | 22.64 | $22.02 | 897136 |
| 2023-11-29 | 22.63 | $22.00 | 830900 |
| 2023-11-28 | 22.60 | $21.66 | 853628 |
| 2023-11-27 | 22.59 | $21.62 | 1.1M |
| 2023-11-24 | 22.56 | $21.29 | 623212 |
| 2023-11-22 | 22.57 | $20.81 | 4.9M |
| 2023-11-21 | 22.61 | $23.72 | 1.6M |
| 2023-11-20 | 22.51 | $24.14 | 1.2M |
| 2023-11-17 | 22.38 | $23.91 | 1.1M |
| 2023-11-16 | 22.28 | $22.90 | 809700 |
| 2023-11-15 | 22.24 | $24.00 | 1.7M |
| 2023-11-14 | 22.17 | $23.38 | 838921 |
| 2023-11-13 | 22.13 | $22.07 | 683312 |
| 2023-11-10 | 22.12 | $22.57 | 701841 |
| 2023-11-09 | 22.05 | $22.16 | 540400 |
| 2023-11-08 | 22.02 | $22.69 | 512600 |
| 2023-11-07 | 22.00 | $22.98 | 673800 |
| 2023-11-06 | 21.94 | $23.05 | 616900 |
| 2023-11-03 | 21.84 | $23.48 | 1.0M |
| 2023-11-02 | 21.71 | $22.43 | 757500 |
| 2023-11-01 | 21.62 | $21.64 | 693015 |
| 2023-10-31 | 21.59 | $21.50 | 472211 |
| 2023-10-30 | 21.55 | $21.37 | 496433 |
| 2023-10-27 | 21.53 | $21.11 | 721400 |
| 2023-10-26 | 21.55 | $21.53 | 737700 |
| 2023-10-25 | 21.54 | $21.53 | 545600 |
| 2023-10-24 | 21.51 | $21.71 | 631000 |
| 2023-10-23 | 21.48 | $21.53 | 777444 |
| 2023-10-20 | 21.48 | $21.93 | 757600 |
| 2023-10-19 | 21.46 | $22.20 | 749000 |
| 2023-10-18 | 21.44 | $22.47 | 859100 |
| 2023-10-17 | 21.40 | $22.55 | 928946 |
| 2023-10-16 | 21.37 | $22.03 | 933800 |
| 2023-10-13 | 21.38 | $21.19 | 893600 |
| 2023-10-12 | 21.44 | $21.43 | 1.2M |
| 2023-10-11 | 21.49 | $22.27 | 860200 |
| 2023-10-10 | 21.51 | $21.80 | 1.2M |
| 2023-10-09 | 21.58 | $21.17 | 865921 |
| 2023-10-06 | 21.66 | $20.76 | 625500 |
| 2023-10-05 | 21.77 | $20.66 | 657301 |
| 2023-10-04 | 21.92 | $20.98 | 1.6M |
| 2023-10-03 | 22.04 | $20.69 | 1.0M |
| 2023-10-02 | 22.20 | $20.99 | 1.2M |
| 2023-09-29 | 22.37 | $21.64 | 1.1M |
| 2023-09-28 | 22.49 | $21.28 | 806400 |
| 2023-09-27 | 22.66 | $20.97 | 924800 |
| 2023-09-26 | 22.83 | $20.97 | 825400 |
| 2023-09-25 | 22.94 | $21.59 | 613715 |
| 2023-09-22 | 22.99 | $21.54 | 575772 |
| 2023-09-21 | 23.07 | $21.72 | 581018 |
| 2023-09-20 | 22.90 | $21.77 | 609200 |
| 2023-09-19 | 22.72 | $21.95 | 635900 |
| 2023-09-18 | 22.57 | $22.15 | 1.3M |
| 2023-09-15 | 22.47 | $22.39 | 2.1M |
| 2023-09-14 | 22.33 | $22.52 | 1.1M |
| 2023-09-13 | 22.20 | $22.60 | 1.2M |
| 2023-09-12 | 22.08 | $23.21 | 1.1M |
| 2023-09-11 | 21.93 | $22.75 | 1.4M |
| 2023-09-08 | 21.82 | $23.08 | 620900 |
| 2023-09-07 | 21.71 | $23.57 | 844500 |
| 2023-09-06 | 21.58 | $23.41 | 862546 |
| 2023-09-05 | 21.45 | $23.85 | 1.5M |
| 2023-09-01 | 21.32 | $24.48 | 712741 |
| 2023-08-31 | 21.16 | $24.06 | 1.2M |
| 2023-08-30 | 21.00 | $24.71 | 1.2M |
| 2023-08-29 | 20.80 | $24.27 | 1.2M |
| 2023-08-28 | 20.63 | $23.20 | 1.6M |
| 2023-08-25 | 20.52 | $22.66 | 2.6M |
| 2023-08-24 | 20.42 | $23.07 | 8.1M |
| 2023-08-23 | 20.29 | $18.31 | 1.4M |
| 2023-08-22 | 20.41 | $18.18 | 977715 |
| 2023-08-21 | 20.50 | $18.95 | 922100 |
| 2023-08-18 | 20.55 | $20.03 | 557341 |
| 2023-08-17 | 20.53 | $19.76 | 581600 |
| 2023-08-16 | 20.54 | $19.90 | 668446 |
| 2023-08-15 | 20.55 | $20.06 | 656300 |
| 2023-08-14 | 20.54 | $20.36 | 719915 |
| 2023-08-11 | 20.51 | $20.41 | 666200 |
| 2023-08-10 | 20.48 | $20.98 | 653228 |
| 2023-08-09 | 20.42 | $20.85 | 360600 |
| 2023-08-08 | 20.38 | $20.94 | 475506 |
| 2023-08-07 | 20.32 | $21.25 | 407046 |
| 2023-08-04 | 20.22 | $21.26 | 739600 |
| 2023-08-03 | 20.11 | $20.92 | 1.1M |
| 2023-08-02 | 20.03 | $20.61 | 467800 |
| 2023-08-01 | 19.98 | $20.84 | 395827 |
| 2023-07-31 | 19.93 | $20.99 | 477600 |
| 2023-07-28 | 19.85 | $20.74 | 424546 |
| 2023-07-27 | 19.79 | $20.47 | 490600 |
| 2023-07-26 | 19.74 | $20.66 | 609925 |
| 2023-07-25 | 19.69 | $19.97 | 474527 |
| 2023-07-24 | 19.69 | $20.00 | 499600 |
| 2023-07-21 | 19.67 | $19.64 | 866034 |
| 2023-07-20 | 19.70 | $19.91 | 650000 |
| 2023-07-19 | 19.73 | $20.04 | 716200 |
| 2023-07-18 | 19.75 | $19.98 | 598824 |
| 2023-07-17 | 19.77 | $19.73 | 619835 |
| 2023-07-14 | 19.83 | $19.73 | 644838 |
| 2023-07-13 | 19.88 | $19.95 | 499418 |
| 2023-07-12 | 19.93 | $19.89 | 699732 |
| 2023-07-11 | 19.98 | $19.79 | 736023 |
| 2023-07-10 | 20.03 | $19.36 | 947700 |
| 2023-07-07 | 20.10 | $18.97 | 806100 |
| 2023-07-06 | 20.20 | $19.32 | 1.0M |
| 2023-07-05 | 20.24 | $19.58 | 1.3M |
| 2023-07-03 | 20.24 | $19.83 | 375244 |
| 2023-06-30 | 20.25 | $19.45 | 817010 |
| 2023-06-29 | 20.22 | $19.52 | 1.4M |
| 2023-06-28 | 20.20 | $19.42 | 915300 |
| 2023-06-27 | 20.21 | $19.79 | 824345 |
| 2023-06-26 | 20.20 | $19.85 | 723547 |
| 2023-06-23 | 20.15 | $19.70 | 2.1M |
| 2023-06-22 | 20.03 | $20.26 | 717400 |
| 2023-06-21 | 19.90 | $20.50 | 976901 |
| 2023-06-20 | 19.75 | $20.28 | 1.3M |
| 2023-06-16 | 19.64 | $20.57 | 1.4M |
| 2023-06-15 | 19.54 | $20.85 | 991510 |
| 2023-06-14 | 19.42 | $20.76 | 911206 |
| 2023-06-13 | 19.27 | $20.94 | 881300 |
| 2023-06-12 | 19.14 | $20.86 | 805409 |
| 2023-06-09 | 19.00 | $20.77 | 1.2M |
| 2023-06-08 | 18.87 | $20.87 | 1.3M |
| 2023-06-07 | 18.71 | $20.93 | 1.6M |
| 2023-06-06 | 18.57 | $20.01 | 1.2M |
| 2023-06-05 | 18.48 | $19.57 | 1.1M |
| 2023-06-02 | 18.42 | $20.00 | 1.3M |
| 2023-06-01 | 18.30 | $18.88 | 795733 |
| 2023-05-31 | 18.27 | $19.21 | 1.3M |
| 2023-05-30 | 18.23 | $19.59 | 1.1M |
| 2023-05-26 | 18.17 | $19.63 | 1.6M |
| 2023-05-25 | 18.14 | $18.80 | 2.8M |
| 2023-05-24 | 18.14 | $17.37 | 2.0M |
| 2023-05-23 | 18.23 | $17.51 | 1.2M |
| 2023-05-22 | 18.30 | $17.58 | 885000 |
| 2023-05-19 | 18.41 | $18.04 | 1.4M |
| 2023-05-18 | 18.50 | $18.60 | 650900 |
| 2023-05-17 | 18.56 | $18.45 | 715614 |
| 2023-05-16 | 18.64 | $17.87 | 774500 |
| 2023-05-15 | 18.72 | $18.21 | 475100 |
| 2023-05-12 | 18.80 | $18.13 | 787100 |
| 2023-05-11 | 18.87 | $18.05 | 546845 |
| 2023-05-10 | 18.94 | $17.84 | 676508 |
| 2023-05-09 | 18.99 | $18.14 | 518800 |
| 2023-05-08 | 19.05 | $18.19 | 408603 |
| 2023-05-05 | 19.08 | $18.23 | 535439 |
| 2023-05-04 | 19.10 | $17.72 | 640400 |
| 2023-05-03 | 19.15 | $18.16 | 680300 |
| 2023-05-02 | 19.22 | $18.48 | 673538 |
| 2023-05-01 | 19.27 | $18.49 | 662807 |
| 2023-04-28 | 19.32 | $18.85 | 653000 |
| 2023-04-27 | 19.33 | $18.98 | 636631 |
| 2023-04-26 | 19.32 | $19.07 | 532328 |
| 2023-04-25 | 19.30 | $18.88 | 766300 |
| 2023-04-24 | 19.26 | $19.79 | 538241 |
| 2023-04-21 | 19.17 | $19.88 | 640849 |
| 2023-04-20 | 19.08 | $19.87 | 867611 |
| 2023-04-19 | 19.02 | $19.88 | 577618 |
| 2023-04-18 | 19.00 | $19.64 | 564200 |
| 2023-04-17 | 18.97 | $19.78 | 1.4M |
| 2023-04-14 | 18.94 | $19.40 | 850108 |
| 2023-04-13 | 18.97 | $19.44 | 4.7M |
| 2023-04-12 | 19.01 | $19.00 | 612700 |
| 2023-04-11 | 19.12 | $19.23 | 491325 |
| 2023-04-10 | 19.19 | $18.80 | 893531 |
| 2023-04-06 | 19.34 | $18.60 | 570400 |
| 2023-04-05 | 19.49 | $18.80 | 804415 |
| 2023-04-04 | 19.66 | $19.47 | 477800 |
| 2023-04-03 | 19.78 | $19.62 | 939800 |
| 2023-03-31 | 19.88 | $19.46 | 728913 |
| 2023-03-30 | 20.00 | $18.91 | 829212 |
| 2023-03-29 | 20.15 | $18.96 | 929635 |
| 2023-03-28 | 20.27 | $18.54 | 1.2M |
| 2023-03-27 | 20.40 | $18.04 | 781599 |
| 2023-03-24 | 20.55 | $17.98 | 798300 |
| 2023-03-23 | 20.71 | $18.15 | 1.1M |
| 2023-03-22 | 20.87 | $18.69 | 994005 |
| 2023-03-21 | 21.00 | $19.40 | 856500 |
| 2023-03-20 | 21.09 | $19.07 | 1.2M |
| 2023-03-17 | 21.25 | $19.17 | 3.0M |
| 2023-03-16 | 21.40 | $20.07 | 1.2M |
| 2023-03-15 | 21.52 | $20.16 | 2.0M |
| 2023-03-14 | 21.63 | $21.27 | 980000 |
| 2023-03-13 | 21.67 | $20.67 | 1.3M |
| 2023-03-10 | 21.72 | $21.70 | 970441 |
| 2023-03-09 | 21.72 | $21.71 | 668600 |
| 2023-03-08 | 21.73 | $22.15 | 641100 |
| 2023-03-07 | 21.76 | $21.81 | 503100 |
| 2023-03-06 | 21.82 | $21.67 | 762041 |
| 2023-03-03 | 21.90 | $21.94 | 522900 |
| 2023-03-02 | 21.99 | $21.78 | 625901 |
| 2023-03-01 | 22.08 | $21.50 | 668243 |
| 2023-02-28 | 22.16 | $21.04 | 549328 |
| 2023-02-27 | 22.23 | $20.99 | 388900 |
| 2023-02-24 | 22.32 | $21.25 | 443420 |
| 2023-02-23 | 22.40 | $21.40 | 403300 |
| 2023-02-22 | 22.46 | $21.34 | 423419 |
| 2023-02-21 | 22.51 | $21.04 | 1.0M |
| 2023-02-17 | 22.60 | $22.37 | 359614 |
| 2023-02-16 | 22.61 | $22.07 | 546400 |
| 2023-02-15 | 22.60 | $22.55 | 559000 |
| 2023-02-14 | 22.58 | $22.28 | 459000 |
| 2023-02-13 | 22.59 | $22.14 | 376800 |
| 2023-02-10 | 22.61 | $21.71 | 463200 |
| 2023-02-09 | 22.66 | $21.68 | 563230 |
| 2023-02-08 | 22.68 | $21.87 | 988049 |
| 2023-02-07 | 22.70 | $22.83 | 506300 |
| 2023-02-06 | 22.67 | $22.86 | 493300 |
| 2023-02-03 | 22.65 | $23.44 | 363647 |
| 2023-02-02 | 22.58 | $23.75 | 475748 |
| 2023-02-01 | 22.48 | $23.39 | 572800 |
| 2023-01-31 | 22.37 | $23.17 | 647700 |
| 2023-01-30 | 22.25 | $22.51 | 346800 |
| 2023-01-27 | 22.16 | $22.75 | 216141 |
| 2023-01-26 | 22.02 | $22.80 | 260600 |
| 2023-01-25 | 21.90 | $22.67 | 314100 |
| 2023-01-24 | 21.79 | $22.40 | 347146 |
| 2023-01-23 | 21.67 | $22.80 | 509310 |
| 2023-01-20 | 21.53 | $22.43 | 511129 |
| 2023-01-19 | 21.39 | $21.91 | 637214 |
| 2023-01-18 | 21.29 | $22.21 | 392700 |
| 2023-01-17 | 21.18 | $22.47 | 314200 |
| 2023-01-13 | 21.06 | $22.64 | 491215 |
| 2023-01-12 | 20.97 | $22.53 | 754207 |
| 2023-01-11 | 20.89 | $22.26 | 1.1M |
| 2023-01-10 | 20.81 | $22.18 | 477700 |
| 2023-01-09 | 20.74 | $22.17 | 927248 |
| 2023-01-06 | 20.71 | $22.46 | 917222 |
| 2023-01-05 | 20.65 | $22.02 | 655521 |
| 2023-01-04 | 20.60 | $21.92 | 811618 |
| 2023-01-03 | 20.55 | $21.19 | 782934 |
| 2022-12-30 | 20.55 | $20.69 | 675900 |
| 2022-12-29 | 20.55 | $20.61 | 529400 |
| 2022-12-28 | 20.56 | $20.05 | 384300 |
| 2022-12-27 | 20.57 | $20.47 | 371901 |
| 2022-12-23 | 20.55 | $20.42 | 619508 |
| 2022-12-22 | 20.54 | $19.91 | 554016 |
| 2022-12-21 | 20.54 | $20.11 | 528542 |
| 2022-12-20 | 20.53 | $19.64 | 968442 |
| 2022-12-19 | 20.52 | $19.80 | 1.0M |
| 2022-12-16 | 20.52 | $19.99 | 2.2M |
| 2022-12-15 | 20.45 | $20.20 | 1.0M |
| 2022-12-14 | 20.39 | $20.81 | 645244 |
| 2022-12-13 | 20.32 | $20.87 | 853521 |
| 2022-12-12 | 20.23 | $20.65 | 825606 |
| 2022-12-09 | 20.14 | $20.77 | 729100 |
| 2022-12-08 | 20.01 | $21.56 | 1.2M |
| 2022-12-07 | 19.76 | $21.36 | 757205 |
| 2022-12-06 | 19.55 | $21.03 | 815602 |
| 2022-12-05 | 19.37 | $20.86 | 953100 |
| 2022-12-02 | 19.19 | $21.18 | 1.1M |
| 2022-12-01 | 18.98 | $20.71 | 1.1M |
| 2022-11-30 | 18.78 | $20.76 | 1.2M |
| 2022-11-29 | 18.63 | $20.33 | 751800 |
| 2022-11-28 | 18.46 | $20.09 | 1.0M |
| 2022-11-25 | 18.30 | $20.18 | 469238 |
| 2022-11-23 | 18.13 | $19.98 | 1.7M |
| 2022-11-22 | 17.97 | $19.75 | 1.7M |
| 2022-11-21 | 17.82 | $19.46 | 908533 |
| 2022-11-18 | 17.66 | $19.78 | 1.2M |
| 2022-11-17 | 17.47 | $18.69 | 883149 |
| 2022-11-16 | 17.31 | $18.95 | 926700 |
| 2022-11-15 | 17.15 | $19.41 | 949500 |
| 2022-11-14 | 16.98 | $19.05 | 672300 |
| 2022-11-11 | 16.82 | $18.87 | 812700 |
| 2022-11-10 | 16.64 | $18.23 | 1.1M |
| 2022-11-09 | 16.51 | $16.49 | 490900 |
| 2022-11-08 | 16.45 | $17.17 | 527419 |
| 2022-11-07 | 16.36 | $17.52 | 470645 |
| 2022-11-04 | 16.24 | $17.17 | 453200 |
| 2022-11-03 | 16.15 | $16.97 | 670600 |
| 2022-11-02 | 16.09 | $16.74 | 797900 |
| 2022-11-01 | 16.04 | $17.67 | 774893 |
| 2022-10-31 | 15.95 | $16.98 | 603142 |
| 2022-10-28 | 15.84 | $16.92 | 510421 |
| 2022-10-27 | 15.73 | $16.86 | 464638 |
| 2022-10-26 | 15.63 | $16.64 | 1.2M |
| 2022-10-25 | 15.58 | $16.86 | 731516 |
| 2022-10-24 | 15.48 | $16.15 | 430618 |
| 2022-10-21 | 15.39 | $15.97 | 423312 |
| 2022-10-20 | 15.35 | $15.63 | 368521 |
| 2022-10-19 | 15.35 | $15.68 | 323117 |
| 2022-10-18 | 15.37 | $15.94 | 429700 |
| 2022-10-17 | 15.37 | $15.91 | 627200 |
| 2022-10-14 | 15.41 | $15.35 | 367602 |
| 2022-10-13 | 15.45 | $15.60 | 652700 |
| 2022-10-12 | 15.47 | $15.20 | 416500 |
| 2022-10-11 | 15.52 | $15.40 | 499722 |
| 2022-10-10 | 15.57 | $15.08 | 444302 |
| 2022-10-07 | 15.68 | $15.40 | 732500 |
| 2022-10-06 | 15.77 | $15.83 | 364400 |
| 2022-10-05 | 15.79 | $15.68 | 460000 |
| 2022-10-04 | 15.84 | $15.92 | 699400 |
| 2022-10-03 | 15.85 | $14.85 | 578800 |
| 2022-09-30 | 15.93 | $14.67 | 1.1M |
| 2022-09-29 | 16.04 | $14.88 | 1.1M |
| 2022-09-28 | 16.17 | $15.50 | 713103 |
| 2022-09-27 | 16.28 | $14.96 | 929200 |
| 2022-09-26 | 16.42 | $14.43 | 746600 |
| 2022-09-23 | 16.61 | $15.07 | 1.2M |
| 2022-09-22 | 16.81 | $15.63 | 831403 |
| 2022-09-21 | 16.99 | $16.00 | 562100 |
| 2022-09-20 | 17.17 | $16.08 | 807506 |
| 2022-09-19 | 17.31 | $16.64 | 842130 |
| 2022-09-16 | 17.50 | $16.13 | 1.9M |
| 2022-09-15 | 17.74 | $16.13 | 820100 |
| 2022-09-14 | 17.98 | $16.11 | 1.1M |
| 2022-09-13 | 18.24 | $16.31 | 779732 |
| 2022-09-12 | 18.42 | $17.38 | 461100 |
| 2022-09-09 | 18.58 | $17.26 | 1.0M |
| 2022-09-08 | 18.74 | $16.26 | 648900 |
| 2022-09-07 | 18.91 | $16.56 | 667400 |
| 2022-09-06 | 19.05 | $16.08 | 1.4M |
| 2022-09-02 | 19.26 | $16.52 | 711820 |
| 2022-09-01 | 19.40 | $16.85 | 871824 |
| 2022-08-31 | 19.53 | $17.47 | 1.2M |
| 2022-08-30 | 19.62 | $17.70 | 672200 |
| 2022-08-29 | 19.66 | $17.71 | 828347 |
| 2022-08-26 | 19.74 | $18.21 | 1.2M |
| 2022-08-25 | 19.77 | $19.16 | 1.6M |
| 2022-08-24 | 19.75 | $19.24 | 853100 |
| 2022-08-23 | 19.72 | $19.62 | 693000 |
| 2022-08-22 | 19.64 | $18.94 | 1.1M |
| 2022-08-19 | 19.64 | $20.33 | 813245 |
| 2022-08-18 | 19.58 | $20.92 | 395200 |
| 2022-08-17 | 19.50 | $20.95 | 499448 |
| 2022-08-16 | 19.42 | $21.28 | 1.1M |
| 2022-08-15 | 19.32 | $20.05 | 656612 |
| 2022-08-12 | 19.21 | $20.55 | 497046 |
| 2022-08-11 | 19.06 | $20.34 | 623700 |
| 2022-08-10 | 18.89 | $19.78 | 587800 |
| 2022-08-09 | 18.76 | $19.25 | 929800 |
| 2022-08-08 | 18.68 | $20.25 | 878849 |
| 2022-08-05 | 18.53 | $19.39 | 413029 |
| 2022-08-04 | 18.45 | $19.43 | 346700 |
| 2022-08-03 | 18.35 | $19.23 | 432421 |
| 2022-08-02 | 18.22 | $18.57 | 340802 |
| 2022-08-01 | 18.17 | $19.25 | 463500 |
| 2022-07-29 | 18.05 | $18.91 | 464444 |
| 2022-07-28 | 17.96 | $18.73 | 664036 |
| 2022-07-27 | 17.88 | $18.53 | 507900 |
| 2022-07-26 | 17.86 | $18.12 | 715100 |
| 2022-07-25 | 17.85 | $18.92 | 509700 |
| 2022-07-22 | 17.84 | $19.12 | 578736 |
| 2022-07-21 | 17.78 | $19.35 | 466200 |
| 2022-07-20 | 17.73 | $19.41 | 655739 |
| 2022-07-19 | 17.69 | $19.25 | 1.1M |
| 2022-07-18 | 17.63 | $17.87 | 885500 |
| 2022-07-15 | 17.63 | $17.47 | 537652 |
| 2022-07-14 | 17.71 | $17.00 | 537305 |
| 2022-07-13 | 17.81 | $17.23 | 422349 |
| 2022-07-12 | 17.88 | $17.47 | 482500 |
| 2022-07-11 | 17.96 | $17.30 | 732000 |
| 2022-07-08 | 18.08 | $17.77 | 749211 |
| 2022-07-07 | 18.17 | $17.55 | 1.2M |
| 2022-07-06 | 18.29 | $16.63 | 1.0M |
| 2022-07-05 | 18.48 | $17.44 | 1.0M |
| 2022-07-01 | 18.62 | $16.90 | 929713 |
| 2022-06-30 | 18.81 | $17.05 | 1.5M |
| 2022-06-29 | 18.99 | $17.23 | 1.3M |
| 2022-06-28 | 19.17 | $18.07 | 985700 |
| 2022-06-27 | 19.32 | $17.99 | 715831 |
| 2022-06-24 | 19.42 | $18.60 | 2.6M |
| 2022-06-23 | 19.39 | $18.04 | 782465 |
| 2022-06-22 | 19.32 | $18.34 | 817300 |
| 2022-06-21 | 19.37 | $18.55 | 1.5M |
| 2022-06-17 | 19.44 | $18.03 | 2.3M |
| 2022-06-16 | 19.54 | $18.00 | 1.9M |
| 2022-06-15 | 19.65 | $19.08 | 933012 |
| 2022-06-14 | 19.76 | $18.97 | 970319 |
| 2022-06-13 | 19.85 | $18.57 | 1.4M |
| 2022-06-10 | 19.96 | $19.17 | 1.2M |
| 2022-06-09 | 20.03 | $19.54 | 907606 |
| 2022-06-08 | 20.04 | $19.66 | 1.0M |
| 2022-06-07 | 20.08 | $20.03 | 903144 |
| 2022-06-06 | 20.13 | $20.28 | 1.2M |
| 2022-06-03 | 20.20 | $20.34 | 1.4M |
| 2022-06-02 | 20.32 | $20.66 | 1.4M |
| 2022-06-01 | 20.46 | $20.65 | 1.1M |
| 2022-05-31 | 20.59 | $20.86 | 1.3M |
| 2022-05-27 | 20.71 | $20.98 | 1.5M |
| 2022-05-26 | 20.78 | $20.07 | 3.2M |
| 2022-05-25 | 20.95 | $18.03 | 2.3M |
| 2022-05-24 | 21.18 | $16.67 | 4.0M |
| 2022-05-23 | 21.47 | $19.20 | 1.5M |
| 2022-05-20 | 21.68 | $19.94 | 1.6M |
| 2022-05-19 | 21.83 | $20.05 | 943800 |
| 2022-05-18 | 22.02 | $20.17 | 1.4M |
| 2022-05-17 | 22.20 | $21.30 | 553935 |
| 2022-05-16 | 22.34 | $20.78 | 484300 |
| 2022-05-13 | 22.46 | $20.90 | 838300 |
| 2022-05-12 | 22.58 | $20.51 | 891403 |
| 2022-05-11 | 22.73 | $19.65 | 1.5M |
| 2022-05-10 | 22.86 | $20.61 | 1.3M |
| 2022-05-09 | 22.94 | $20.90 | 1.4M |
| 2022-05-06 | 23.01 | $21.77 | 901703 |
| 2022-05-05 | 23.03 | $22.64 | 1.3M |
| 2022-05-04 | 23.00 | $23.53 | 535545 |
| 2022-05-03 | 22.94 | $23.27 | 499729 |
| 2022-05-02 | 22.93 | $23.19 | 875537 |
| 2022-04-29 | 22.88 | $22.47 | 899500 |
| 2022-04-28 | 22.84 | $23.35 | 754400 |
| 2022-04-27 | 22.81 | $22.60 | 528400 |
| 2022-04-26 | 22.85 | $22.65 | 675631 |
| 2022-04-25 | 22.82 | $23.32 | 703200 |
| 2022-04-22 | 22.75 | $22.94 | 858117 |
| 2022-04-21 | 22.69 | $23.81 | 698400 |
| 2022-04-20 | 22.59 | $23.78 | 1.2M |
| 2022-04-19 | 22.48 | $24.03 | 1.2M |
| 2022-04-18 | 22.37 | $23.32 | 803227 |
| 2022-04-14 | 22.27 | $23.35 | 651300 |
| 2022-04-13 | 22.16 | $23.33 | 744844 |
| 2022-04-12 | 21.96 | $22.32 | 1.1M |
| 2022-04-11 | 21.76 | $22.13 | 940215 |
| 2022-04-08 | 21.52 | $22.38 | 744941 |
| 2022-04-07 | 21.27 | $22.12 | 1.2M |
| 2022-04-06 | 21.10 | $22.13 | 859113 |
| 2022-04-05 | 20.90 | $22.40 | 750230 |
| 2022-04-04 | 20.64 | $22.91 | 881500 |
| 2022-04-01 | 20.32 | $22.17 | 972600 |
| 2022-03-31 | 20.20 | $21.85 | 1.3M |
| 2022-03-30 | 20.19 | $22.75 | 806300 |
| 2022-03-29 | 20.14 | $23.32 | 1.4M |
| 2022-03-28 | 20.00 | $21.96 | 1.2M |
| 2022-03-25 | 19.99 | $22.01 | 946579 |
| 2022-03-24 | 20.02 | $21.78 | 959600 |
| 2022-03-23 | 20.06 | $21.67 | 2.0M |
| 2022-03-22 | 20.07 | $21.70 | 867300 |
| 2022-03-21 | 20.08 | $21.74 | 1.5M |
| 2022-03-18 | 20.13 | $21.42 | 1.9M |
| 2022-03-17 | 20.20 | $21.15 | 2.8M |
| 2022-03-16 | 20.32 | $19.35 | 1.7M |
| 2022-03-15 | 20.52 | $18.29 | 1.9M |
| 2022-03-14 | 20.74 | $17.37 | 1.0M |
| 2022-03-11 | 21.01 | $17.37 | 1.2M |
| 2022-03-10 | 21.32 | $18.69 | 1.3M |
| 2022-03-09 | 21.59 | $18.12 | 1.2M |
| 2022-03-08 | 21.85 | $17.24 | 2.5M |
| 2022-03-07 | 22.08 | $16.39 | 3.2M |
| 2022-03-04 | 22.33 | $19.74 | 1.4M |
| 2022-03-03 | 22.43 | $21.68 | 667900 |
| 2022-03-02 | 22.44 | $21.81 | 1.2M |
| 2022-03-01 | 22.48 | $20.42 | 1.8M |
| 2022-02-28 | 22.61 | $21.90 | 741836 |
| 2022-02-25 | 22.59 | $22.59 | 530122 |
| 2022-02-24 | 22.52 | $22.50 | 769500 |
| 2022-02-23 | 22.45 | $21.85 | 727119 |
| 2022-02-22 | 22.46 | $21.89 | 581616 |
| 2022-02-18 | 22.46 | $22.89 | 664727 |
| 2022-02-17 | 22.33 | $22.76 | 611000 |
| 2022-02-16 | 22.22 | $23.57 | 903011 |
| 2022-02-15 | 22.15 | $23.41 | 803500 |
| 2022-02-14 | 22.09 | $22.56 | 935000 |
| 2022-02-11 | 22.10 | $22.82 | 719500 |
| 2022-02-10 | 22.11 | $23.58 | 899748 |
| 2022-02-09 | 22.08 | $24.09 | 824329 |
| 2022-02-08 | 22.02 | $23.36 | 1.6M |
| 2022-02-07 | 21.94 | $21.70 | 1.0M |
| 2022-02-04 | 21.98 | $21.56 | 1.0M |
| 2022-02-03 | 22.07 | $21.61 | 691500 |
| 2022-02-02 | 22.14 | $21.89 | 862810 |
| 2022-02-01 | 22.24 | $22.69 | 714700 |
| 2022-01-31 | 22.30 | $23.02 | 1.6M |
| 2022-01-28 | 22.33 | $21.40 | 627206 |
| 2022-01-27 | 22.45 | $21.18 | 697700 |
| 2022-01-26 | 22.59 | $21.18 | 905711 |
| 2022-01-25 | 22.70 | $22.00 | 872300 |
| 2022-01-24 | 22.76 | $22.01 | 1.8M |
| 2022-01-21 | 22.81 | $20.24 | 1.5M |
| 2022-01-20 | 22.93 | $20.62 | 827203 |
| 2022-01-19 | 23.01 | $22.10 | 740633 |
| 2022-01-18 | 22.96 | $22.26 | 712475 |
| 2022-01-14 | 22.95 | $22.68 | 808500 |
| 2022-01-13 | 22.91 | $23.07 | 505300 |
| 2022-01-12 | 22.88 | $22.95 | 718417 |
| 2022-01-11 | 22.87 | $22.88 | 1.3M |
| 2022-01-10 | 22.89 | $21.67 | 1.5M |
| 2022-01-07 | 23.02 | $22.62 | 647931 |
| 2022-01-06 | 23.11 | $23.34 | 643539 |
| 2022-01-05 | 23.19 | $22.99 | 562800 |
| 2022-01-04 | 23.27 | $23.99 | 641100 |
| 2022-01-03 | 23.30 | $23.82 | 464417 |
| 2021-12-31 | 23.28 | $23.68 | 480500 |
| 2021-12-30 | 23.28 | $23.80 | 327200 |
| 2021-12-29 | 23.18 | $23.82 | 329500 |
| 2021-12-28 | 23.12 | $23.50 | 637105 |
| 2021-12-27 | 23.09 | $23.25 | 571405 |
| 2021-12-23 | 23.06 | $22.84 | 400412 |
| 2021-12-22 | 23.10 | $22.63 | 821215 |
| 2021-12-21 | 23.04 | $22.39 | 781242 |
| 2021-12-20 | 23.03 | $21.07 | 1.5M |
| 2021-12-17 | 23.08 | $22.00 | 1.8M |
| 2021-12-16 | 23.14 | $21.92 | 1.2M |
| 2021-12-15 | 23.13 | $22.35 | 1.6M |
| 2021-12-14 | 23.14 | $22.77 | 1.0M |
| 2021-12-13 | 23.10 | $23.37 | 1.0M |
| 2021-12-10 | 23.05 | $24.19 | 585522 |
| 2021-12-09 | 22.98 | $24.55 | 550200 |
| 2021-12-08 | 22.88 | $24.79 | 577000 |
| 2021-12-07 | 22.80 | $24.75 | 934938 |
| 2021-12-06 | 22.70 | $24.41 | 1.9M |
| 2021-12-03 | 22.63 | $23.50 | 1.4M |
| 2021-12-02 | 22.57 | $23.64 | 1.3M |
| 2021-12-01 | 22.52 | $21.95 | 1.3M |
| 2021-11-30 | 22.49 | $22.55 | 1.9M |
| 2021-11-29 | 22.46 | $22.92 | 1.4M |
| 2021-11-26 | 22.35 | $22.55 | 978100 |
| 2021-11-24 | 22.25 | $23.73 | 2.9M |
| 2021-11-23 | 22.08 | $21.30 | 1.6M |
| 2021-11-22 | 22.07 | $22.33 | 1.5M |
| 2021-11-19 | 22.01 | $22.00 | 1.6M |
| 2021-11-18 | 21.93 | $23.19 | 1.7M |
| 2021-11-17 | 21.79 | $21.82 | 775200 |
| 2021-11-16 | 21.70 | $22.41 | 1.1M |
| 2021-11-15 | 21.59 | $22.06 | 583700 |
| 2021-11-12 | 21.52 | $22.43 | 479328 |
| 2021-11-11 | 21.40 | $22.66 | 275920 |
| 2021-11-10 | 21.29 | $22.66 | 628100 |
| 2021-11-09 | 21.17 | $23.12 | 389347 |
| 2021-11-08 | 21.01 | $22.79 | 576100 |
| 2021-11-05 | 20.86 | $22.94 | 677424 |
| 2021-11-04 | 20.75 | $22.44 | 1.8M |
| 2021-11-03 | 20.70 | $22.51 | 1.0M |
| 2021-11-02 | 20.63 | $21.48 | 557800 |
| 2021-11-01 | 20.64 | $21.85 | 766042 |
| 2021-10-29 | 20.63 | $20.71 | 654802 |
| 2021-10-28 | 20.68 | $20.65 | 605601 |
| 2021-10-27 | 20.70 | $20.18 | 750017 |
| 2021-10-26 | 20.82 | $21.14 | 1.1M |
| 2021-10-25 | 20.91 | $21.21 | 1.3M |
| 2021-10-22 | 21.00 | $20.25 | 465723 |
| 2021-10-21 | 21.09 | $20.39 | 608537 |
| 2021-10-20 | 21.19 | $20.13 | 328000 |
| 2021-10-19 | 21.28 | $20.27 | 374023 |
| 2021-10-18 | 21.35 | $20.49 | 500516 |
| 2021-10-15 | 21.40 | $20.11 | 504132 |
| 2021-10-14 | 21.48 | $20.55 | 602200 |
| 2021-10-13 | 21.54 | $20.10 | 523741 |
| 2021-10-12 | 21.64 | $20.08 | 846911 |
| 2021-10-11 | 21.73 | $19.77 | 895144 |
| 2021-10-08 | 21.85 | $20.71 | 561300 |
| 2021-10-07 | 21.91 | $21.35 | 907707 |
| 2021-10-06 | 21.99 | $21.14 | 980500 |
| 2021-10-05 | 22.02 | $21.74 | 943600 |
| 2021-10-04 | 22.06 | $21.58 | 501700 |
| 2021-10-01 | 22.18 | $21.76 | 981700 |
| 2021-09-30 | 22.30 | $21.01 | 1.1M |
| 2021-09-29 | 22.48 | $22.55 | 418303 |
| 2021-09-28 | 22.56 | $23.06 | 557600 |
| 2021-09-27 | 22.62 | $22.91 | 827962 |
| 2021-09-24 | 22.69 | $22.19 | 746923 |
| 2021-09-23 | 22.77 | $22.29 | 774300 |
| 2021-09-22 | 22.87 | $21.86 | 1.1M |
| 2021-09-21 | 22.99 | $21.75 | 686617 |
| 2021-09-20 | 23.09 | $21.53 | 984639 |
| 2021-09-17 | 23.17 | $21.76 | 2.2M |
| 2021-09-16 | 23.22 | $21.61 | 745810 |
| 2021-09-15 | 23.23 | $22.05 | 1.0M |
| 2021-09-14 | 23.20 | $21.93 | 677625 |
| 2021-09-13 | 23.23 | $22.21 | 622719 |
| 2021-09-10 | 23.26 | $21.99 | 789040 |
| 2021-09-09 | 23.32 | $22.83 | 626941 |
| 2021-09-08 | 23.34 | $21.80 | 1.1M |
| 2021-09-07 | 23.40 | $22.62 | 1.4M |
| 2021-09-03 | 23.36 | $23.87 | 809938 |
| 2021-09-02 | 23.26 | $24.27 | 567200 |
| 2021-09-01 | 23.13 | $24.52 | 643046 |
| 2021-08-31 | 22.95 | $24.19 | 808200 |
| 2021-08-30 | 22.86 | $24.12 | 647600 |
| 2021-08-27 | 22.75 | $24.31 | 867800 |
| 2021-08-26 | 22.65 | $23.93 | 2.3M |
| 2021-08-25 | 22.57 | $24.15 | 1.4M |
| 2021-08-24 | 22.47 | $24.45 | 776400 |
| 2021-08-23 | 22.37 | $23.71 | 787900 |
| 2021-08-20 | 22.30 | $22.98 | 520100 |
| 2021-08-19 | 22.25 | $22.88 | 804433 |
| 2021-08-18 | 22.20 | $21.72 | 770531 |
| 2021-08-17 | 22.24 | $21.57 | 860515 |
| 2021-08-16 | 22.24 | $22.56 | 429900 |
| 2021-08-13 | 22.16 | $22.81 | 354500 |
| 2021-08-12 | 22.14 | $23.13 | 461100 |
| 2021-08-11 | 22.14 | $23.12 | 404413 |
| 2021-08-10 | 22.17 | $23.10 | 690211 |
| 2021-08-09 | 22.22 | $21.79 | 449805 |
| 2021-08-06 | 22.38 | $21.85 | 581634 |
| 2021-08-05 | 22.53 | $21.66 | 331300 |
| 2021-08-04 | 22.64 | $20.89 | 782900 |
| 2021-08-03 | 22.81 | $22.38 | 700501 |
| 2021-08-02 | 22.94 | $22.04 | 593800 |
| 2021-07-30 | 23.13 | $22.32 | 451500 |
| 2021-07-29 | 23.33 | $22.33 | 427700 |
| 2021-07-28 | 23.53 | $22.12 | 1.0M |
| 2021-07-27 | 23.71 | $22.36 | 669217 |
| 2021-07-26 | 23.89 | $22.48 | 801510 |
| 2021-07-23 | 24.08 | $21.96 | 509609 |
| 2021-07-22 | 24.33 | $21.80 | 444700 |
| 2021-07-21 | 24.58 | $22.47 | 1.3M |
| 2021-07-20 | 24.78 | $21.68 | 796500 |
| 2021-07-19 | 24.98 | $20.95 | 1.7M |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
16.82
2026-01-22
Close Price
$16.81
Vol: 9.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.22
Average
19.50
Maximum
29.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-01-22 | 16.82 | $16.81 | 9.1M |
| 2026-01-21 | 16.82 | $16.86 | 985606 |
| 2026-01-20 | 16.82 | $16.85 | 154344 |
| 2026-01-16 | 16.81 | $16.82 | 265900 |
| 2026-01-15 | 16.81 | $16.86 | 376545 |
| 2026-01-14 | 16.81 | $16.82 | 391524 |
| 2026-01-13 | 16.80 | $16.87 | 400142 |
| 2026-01-12 | 16.80 | $16.79 | 306130 |
| 2026-01-09 | 16.80 | $16.78 | 304200 |
| 2026-01-08 | 16.80 | $16.80 | 375900 |
| 2026-01-07 | 16.80 | $16.77 | 1.8M |
| 2026-01-06 | 16.80 | $16.77 | 327709 |
| 2026-01-05 | 16.81 | $16.78 | 263500 |
| 2026-01-02 | 16.81 | $16.79 | 416900 |
| 2025-12-31 | 16.81 | $16.75 | 182727 |
| 2025-12-30 | 16.82 | $16.75 | 143741 |
| 2025-12-29 | 16.82 | $16.75 | 271431 |
| 2025-12-26 | 16.83 | $16.74 | 200300 |
| 2025-12-24 | 16.84 | $16.77 | 71500 |
| 2025-12-23 | 16.85 | $16.73 | 154522 |
| 2025-12-22 | 16.86 | $16.75 | 239406 |
| 2025-12-19 | 16.87 | $16.75 | 598905 |
| 2025-12-18 | 16.89 | $16.80 | 264822 |
| 2025-12-17 | 16.90 | $16.81 | 317500 |
| 2025-12-16 | 16.91 | $16.78 | 208548 |
| 2025-12-15 | 16.92 | $16.77 | 252482 |
| 2025-12-12 | 16.93 | $16.76 | 197209 |
| 2025-12-11 | 16.95 | $16.81 | 538300 |
| 2025-12-10 | 16.97 | $16.78 | 739300 |
| 2025-12-09 | 16.99 | $17.00 | 394365 |
| 2025-12-08 | 16.99 | $16.92 | 686736 |
| 2025-12-05 | 16.99 | $16.99 | 449400 |
| 2025-12-04 | 16.99 | $17.01 | 632000 |
| 2025-12-03 | 16.99 | $17.13 | 829500 |
| 2025-12-02 | 16.98 | $17.10 | 822648 |
| 2025-12-01 | 16.97 | $17.05 | 900405 |
| 2025-11-28 | 16.96 | $17.06 | 270717 |
| 2025-11-26 | 16.95 | $17.06 | 693446 |
| 2025-11-25 | 16.93 | $17.05 | 682410 |
| 2025-11-24 | 16.92 | $16.91 | 411800 |
| 2025-11-21 | 16.92 | $16.97 | 465511 |
| 2025-11-20 | 16.92 | $16.94 | 648100 |
| 2025-11-19 | 16.91 | $16.92 | 301314 |
| 2025-11-18 | 16.91 | $16.87 | 494540 |
| 2025-11-17 | 16.92 | $16.90 | 348611 |
| 2025-11-14 | 16.92 | $16.92 | 399942 |
| 2025-11-13 | 16.92 | $17.00 | 816340 |
| 2025-11-12 | 16.91 | $16.95 | 494827 |
| 2025-11-11 | 16.91 | $16.86 | 1.1M |
| 2025-11-10 | 16.91 | $16.91 | 287625 |
| 2025-11-07 | 16.91 | $16.96 | 491833 |
| 2025-11-06 | 16.91 | $16.95 | 342600 |
| 2025-11-05 | 16.90 | $16.98 | 620764 |
| 2025-11-04 | 16.90 | $16.91 | 297378 |
| 2025-11-03 | 16.89 | $17.01 | 259000 |
| 2025-10-31 | 16.88 | $16.98 | 319200 |
| 2025-10-30 | 16.87 | $17.02 | 607200 |
| 2025-10-29 | 16.86 | $17.04 | 566000 |
| 2025-10-28 | 16.84 | $17.05 | 730945 |
| 2025-10-27 | 16.81 | $16.97 | 447000 |
| 2025-10-24 | 16.80 | $16.95 | 495100 |
| 2025-10-23 | 16.78 | $16.85 | 1.1M |
| 2025-10-22 | 16.77 | $16.83 | 547500 |
| 2025-10-21 | 16.77 | $16.83 | 413100 |
| 2025-10-20 | 16.76 | $16.85 | 573504 |
| 2025-10-17 | 16.75 | $16.84 | 763911 |
| 2025-10-16 | 16.74 | $16.80 | 1.2M |
| 2025-10-15 | 16.74 | $16.93 | 745998 |
| 2025-10-14 | 16.72 | $16.87 | 472200 |
| 2025-10-13 | 16.70 | $16.83 | 413100 |
| 2025-10-10 | 16.69 | $16.72 | 909800 |
| 2025-10-09 | 16.68 | $16.75 | 560143 |
| 2025-10-08 | 16.68 | $16.81 | 185510 |
| 2025-10-07 | 16.66 | $16.77 | 474441 |
| 2025-10-06 | 16.65 | $16.83 | 249049 |
| 2025-10-03 | 16.63 | $16.83 | 632700 |
| 2025-10-02 | 16.61 | $16.85 | 430916 |
| 2025-10-01 | 16.59 | $16.87 | 646400 |
| 2025-09-30 | 16.56 | $16.71 | 438610 |
| 2025-09-29 | 16.54 | $16.70 | 1.4M |
| 2025-09-26 | 16.53 | $16.70 | 306633 |
| 2025-09-25 | 16.51 | $16.71 | 339500 |
| 2025-09-24 | 16.49 | $16.74 | 631700 |
| 2025-09-23 | 16.46 | $16.82 | 308022 |
| 2025-09-22 | 16.42 | $16.76 | 370946 |
| 2025-09-19 | 16.39 | $16.77 | 1.1M |
| 2025-09-18 | 16.35 | $16.74 | 452417 |
| 2025-09-17 | 16.31 | $16.70 | 478100 |
| 2025-09-16 | 16.26 | $16.71 | 460143 |
| 2025-09-15 | 16.22 | $16.71 | 366600 |
| 2025-09-12 | 16.16 | $16.68 | 517100 |
| 2025-09-11 | 16.11 | $16.75 | 564400 |
| 2025-09-10 | 16.04 | $16.66 | 859433 |
| 2025-09-09 | 15.98 | $16.90 | 886145 |
| 2025-09-08 | 15.88 | $16.91 | 396916 |
| 2025-09-05 | 15.77 | $16.86 | 462016 |
| 2025-09-04 | 15.66 | $16.86 | 610233 |
| 2025-09-03 | 15.53 | $16.83 | 711800 |
| 2025-09-02 | 15.39 | $16.88 | 784004 |
| 2025-08-29 | 15.24 | $16.81 | 980100 |
| 2025-08-28 | 15.07 | $16.89 | 1.2M |
| 2025-08-27 | 14.88 | $16.84 | 1.7M |
| 2025-08-26 | 14.68 | $16.85 | 1.0M |
| 2025-08-25 | 14.45 | $16.80 | 1.3M |
| 2025-08-22 | 14.20 | $16.84 | 2.9M |
| 2025-08-21 | 13.92 | $16.83 | 3.0M |
| 2025-08-20 | 13.62 | $16.85 | 13.1M |
| 2025-08-19 | 13.27 | $13.34 | 354138 |
| 2025-08-18 | 13.27 | $13.47 | 312353 |
| 2025-08-15 | 13.25 | $13.20 | 292237 |
| 2025-08-14 | 13.25 | $13.37 | 414037 |
| 2025-08-13 | 13.24 | $13.61 | 437856 |
| 2025-08-12 | 13.20 | $13.48 | 414629 |
| 2025-08-11 | 13.17 | $13.27 | 741532 |
| 2025-08-08 | 13.16 | $13.85 | 380759 |
| 2025-08-07 | 13.09 | $13.68 | 450300 |
| 2025-08-06 | 13.02 | $13.55 | 632421 |
| 2025-08-05 | 12.97 | $12.95 | 262500 |
| 2025-08-04 | 12.97 | $13.10 | 473700 |
| 2025-08-01 | 12.96 | $12.46 | 683400 |
| 2025-07-31 | 13.01 | $13.00 | 553926 |
| 2025-07-30 | 13.01 | $12.96 | 678105 |
| 2025-07-29 | 13.02 | $13.25 | 548717 |
| 2025-07-28 | 12.99 | $13.70 | 882300 |
| 2025-07-25 | 12.92 | $13.64 | 527400 |
| 2025-07-24 | 12.84 | $13.22 | 439828 |
| 2025-07-23 | 12.80 | $13.58 | 553514 |
| 2025-07-22 | 12.72 | $13.40 | 479800 |
| 2025-07-21 | 12.65 | $13.08 | 593900 |
| 2025-07-18 | 12.60 | $12.70 | 472400 |
| 2025-07-17 | 12.59 | $13.13 | 740839 |
| 2025-07-16 | 12.54 | $12.75 | 990813 |
| 2025-07-15 | 12.51 | $12.39 | 567254 |
| 2025-07-14 | 12.53 | $12.70 | 487002 |
| 2025-07-11 | 12.51 | $12.83 | 633300 |
| 2025-07-10 | 12.48 | $13.22 | 445403 |
| 2025-07-09 | 12.40 | $13.44 | 634095 |
| 2025-07-08 | 12.29 | $13.49 | 627953 |
| 2025-07-07 | 12.16 | $13.17 | 527630 |
| 2025-07-03 | 12.05 | $12.98 | 257834 |
| 2025-07-02 | 11.96 | $12.94 | 978911 |
| 2025-07-01 | 11.85 | $12.48 | 1.1M |
| 2025-06-30 | 11.79 | $12.09 | 584549 |
| 2025-06-27 | 11.75 | $12.12 | 709900 |
| 2025-06-26 | 11.72 | $11.94 | 403587 |
| 2025-06-25 | 11.69 | $12.01 | 453041 |
| 2025-06-24 | 11.66 | $11.90 | 806329 |
| 2025-06-23 | 11.63 | $11.88 | 1.0M |
| 2025-06-20 | 11.61 | $11.96 | 1.6M |
| 2025-06-18 | 11.57 | $11.40 | 798798 |
| 2025-06-17 | 11.59 | $11.88 | 869927 |
| 2025-06-16 | 11.56 | $12.13 | 807359 |
| 2025-06-13 | 11.50 | $11.46 | 674727 |
| 2025-06-12 | 11.50 | $11.88 | 810754 |
| 2025-06-11 | 11.46 | $12.29 | 1.2M |
| 2025-06-10 | 11.38 | $12.46 | 1.2M |
| 2025-06-09 | 11.26 | $12.04 | 984939 |
| 2025-06-06 | 11.18 | $12.03 | 2.0M |
| 2025-06-05 | 11.09 | $10.99 | 999776 |
| 2025-06-04 | 11.10 | $11.11 | 959635 |
| 2025-06-03 | 11.10 | $10.77 | 608158 |
| 2025-06-02 | 11.13 | $10.53 | 972648 |
| 2025-05-30 | 11.20 | $10.48 | 1.8M |
| 2025-05-29 | 11.27 | $11.13 | 656207 |
| 2025-05-28 | 11.29 | $11.14 | 667174 |
| 2025-05-27 | 11.30 | $11.12 | 470300 |
| 2025-05-23 | 11.32 | $11.04 | 452400 |
| 2025-05-22 | 11.35 | $11.10 | 593006 |
| 2025-05-21 | 11.38 | $11.05 | 571500 |
| 2025-05-20 | 11.42 | $11.41 | 510519 |
| 2025-05-19 | 11.42 | $11.70 | 805232 |
| 2025-05-16 | 11.39 | $11.81 | 467031 |
| 2025-05-15 | 11.34 | $12.04 | 913233 |
| 2025-05-14 | 11.27 | $12.11 | 652209 |
| 2025-05-13 | 11.18 | $12.15 | 649700 |
| 2025-05-12 | 11.08 | $12.04 | 1.3M |
| 2025-05-09 | 10.98 | $11.44 | 332100 |
| 2025-05-08 | 10.93 | $11.45 | 554000 |
| 2025-05-07 | 10.87 | $11.15 | 528159 |
| 2025-05-06 | 10.84 | $10.67 | 654543 |
| 2025-05-05 | 10.86 | $10.95 | 678006 |
| 2025-05-02 | 10.85 | $11.36 | 916481 |
| 2025-05-01 | 10.80 | $11.15 | 454001 |
| 2025-04-30 | 10.76 | $11.25 | 965000 |
| 2025-04-29 | 10.71 | $11.62 | 571300 |
| 2025-04-28 | 10.62 | $11.80 | 686700 |
| 2025-04-25 | 10.49 | $11.77 | 1.6M |
| 2025-04-24 | 10.36 | $11.65 | 5.0M |
| 2025-04-23 | 10.22 | $9.94 | 1.3M |
| 2025-04-22 | 10.25 | $10.03 | 1.0M |
| 2025-04-21 | 10.27 | $9.64 | 970901 |
| 2025-04-17 | 10.34 | $9.69 | 1.5M |
| 2025-04-16 | 10.41 | $8.96 | 1.4M |
| 2025-04-15 | 10.56 | $9.67 | 1.5M |
| 2025-04-14 | 10.65 | $10.43 | 1.2M |
| 2025-04-11 | 10.68 | $9.94 | 1.4M |
| 2025-04-10 | 10.76 | $9.89 | 1.7M |
| 2025-04-09 | 10.85 | $10.94 | 2.9M |
| 2025-04-08 | 10.84 | $8.66 | 2.6M |
| 2025-04-07 | 11.07 | $9.74 | 2.6M |
| 2025-04-04 | 11.21 | $11.02 | 3.8M |
| 2025-04-03 | 11.22 | $10.04 | 3.4M |
| 2025-04-02 | 11.35 | $11.38 | 1.4M |
| 2025-04-01 | 11.35 | $11.17 | 959645 |
| 2025-03-31 | 11.36 | $11.07 | 881465 |
| 2025-03-28 | 11.40 | $11.07 | 1.2M |
| 2025-03-27 | 11.43 | $11.71 | 1.1M |
| 2025-03-26 | 11.40 | $11.46 | 1.2M |
| 2025-03-25 | 11.39 | $11.69 | 2.3M |
| 2025-03-24 | 11.36 | $11.75 | 1.7M |
| 2025-03-21 | 11.32 | $11.97 | 6.5M |
| 2025-03-20 | 11.25 | $12.05 | 1.6M |
| 2025-03-19 | 11.17 | $12.27 | 2.0M |
| 2025-03-18 | 11.06 | $12.19 | 2.6M |
| 2025-03-17 | 10.94 | $12.62 | 7.1M |
| 2025-03-14 | 10.76 | $9.70 | 1.6M |
| 2025-03-13 | 10.87 | $9.27 | 1.7M |
| 2025-03-12 | 11.04 | $10.05 | 991431 |
| 2025-03-11 | 11.14 | $10.19 | 1.8M |
| 2025-03-10 | 11.24 | $11.27 | 1.9M |
| 2025-03-07 | 11.24 | $10.96 | 1.8M |
| 2025-03-06 | 11.27 | $10.31 | 1.9M |
| 2025-03-05 | 11.37 | $9.95 | 2.4M |
| 2025-03-04 | 11.52 | $9.97 | 2.1M |
| 2025-03-03 | 11.68 | $9.68 | 1.4M |
| 2025-02-28 | 11.89 | $10.16 | 2.2M |
| 2025-02-27 | 12.08 | $10.52 | 1.5M |
| 2025-02-26 | 12.24 | $11.00 | 1.5M |
| 2025-02-25 | 12.37 | $11.05 | 2.2M |
| 2025-02-24 | 12.51 | $11.88 | 1.2M |
| 2025-02-21 | 12.58 | $11.90 | 1.0M |
| 2025-02-20 | 12.65 | $12.40 | 796009 |
| 2025-02-19 | 12.67 | $12.53 | 848030 |
| 2025-02-18 | 12.69 | $12.39 | 1.2M |
| 2025-02-14 | 12.72 | $12.41 | 655705 |
| 2025-02-13 | 12.75 | $12.33 | 751453 |
| 2025-02-12 | 12.80 | $12.12 | 677444 |
| 2025-02-11 | 12.87 | $12.36 | 1.2M |
| 2025-02-10 | 12.92 | $12.11 | 781345 |
| 2025-02-07 | 13.01 | $12.35 | 1.0M |
| 2025-02-06 | 13.08 | $12.15 | 852908 |
| 2025-02-05 | 13.17 | $12.33 | 971121 |
| 2025-02-04 | 13.26 | $12.59 | 878427 |
| 2025-02-03 | 13.33 | $12.29 | 1.5M |
| 2025-01-31 | 13.44 | $12.91 | 839031 |
| 2025-01-30 | 13.50 | $13.30 | 623300 |
| 2025-01-29 | 13.52 | $13.25 | 1.8M |
| 2025-01-28 | 13.55 | $13.09 | 613800 |
| 2025-01-27 | 13.60 | $13.19 | 1.5M |
| 2025-01-24 | 13.64 | $13.43 | 792742 |
| 2025-01-23 | 13.66 | $13.52 | 760818 |
| 2025-01-22 | 13.67 | $13.11 | 660036 |
| 2025-01-21 | 13.73 | $13.09 | 1.1M |
| 2025-01-17 | 13.80 | $12.59 | 910639 |
| 2025-01-16 | 13.93 | $12.44 | 1.5M |
| 2025-01-15 | 14.09 | $13.35 | 1.1M |
| 2025-01-14 | 14.16 | $13.10 | 1.7M |
| 2025-01-13 | 14.28 | $13.07 | 1.2M |
| 2025-01-10 | 14.40 | $13.55 | 1.1M |
| 2025-01-08 | 14.49 | $13.52 | 1.9M |
| 2025-01-07 | 14.59 | $13.79 | 1.5M |
| 2025-01-06 | 14.68 | $14.23 | 767701 |
| 2025-01-03 | 14.73 | $14.15 | 778100 |
| 2025-01-02 | 14.79 | $13.81 | 834500 |
| 2024-12-31 | 14.89 | $14.06 | 845321 |
| 2024-12-30 | 14.98 | $13.86 | 1.2M |
| 2024-12-27 | 15.10 | $13.66 | 1.1M |
| 2024-12-26 | 15.25 | $13.90 | 1.4M |
| 2024-12-24 | 15.39 | $14.35 | 447327 |
| 2024-12-23 | 15.50 | $14.27 | 941910 |
| 2024-12-20 | 15.63 | $14.40 | 3.6M |
| 2024-12-19 | 15.76 | $14.12 | 939534 |
| 2024-12-18 | 15.93 | $14.09 | 1.0M |
| 2024-12-17 | 16.12 | $14.56 | 1.0M |
| 2024-12-16 | 16.29 | $14.99 | 777812 |
| 2024-12-13 | 16.42 | $15.33 | 794594 |
| 2024-12-12 | 16.54 | $15.11 | 979517 |
| 2024-12-11 | 16.69 | $15.66 | 1.6M |
| 2024-12-10 | 16.79 | $15.63 | 1.5M |
| 2024-12-09 | 16.92 | $15.89 | 1.1M |
| 2024-12-06 | 17.03 | $16.62 | 765257 |
| 2024-12-05 | 17.07 | $16.33 | 1.1M |
| 2024-12-04 | 17.15 | $17.06 | 1.2M |
| 2024-12-03 | 17.15 | $17.28 | 1.2M |
| 2024-12-02 | 17.14 | $17.30 | 2.0M |
| 2024-11-29 | 17.12 | $16.46 | 854941 |
| 2024-11-27 | 17.19 | $16.39 | 2.3M |
| 2024-11-26 | 17.28 | $17.33 | 1.8M |
| 2024-11-25 | 17.27 | $18.04 | 1.7M |
| 2024-11-22 | 17.19 | $17.07 | 902245 |
| 2024-11-21 | 17.21 | $16.63 | 691456 |
| 2024-11-20 | 17.27 | $16.20 | 850852 |
| 2024-11-19 | 17.38 | $16.56 | 878409 |
| 2024-11-18 | 17.47 | $16.44 | 1.0M |
| 2024-11-15 | 17.57 | $16.77 | 948301 |
| 2024-11-14 | 17.66 | $16.94 | 694600 |
| 2024-11-13 | 17.73 | $17.35 | 714200 |
| 2024-11-12 | 17.77 | $17.30 | 573300 |
| 2024-11-11 | 17.82 | $17.43 | 833700 |
| 2024-11-08 | 17.87 | $17.22 | 533021 |
| 2024-11-07 | 17.93 | $17.45 | 784100 |
| 2024-11-06 | 17.99 | $17.33 | 1.2M |
| 2024-11-05 | 18.05 | $16.93 | 780107 |
| 2024-11-04 | 18.17 | $17.15 | 933017 |
| 2024-11-01 | 18.28 | $16.97 | 807200 |
| 2024-10-31 | 18.42 | $16.99 | 1.2M |
| 2024-10-30 | 18.57 | $17.17 | 699938 |
| 2024-10-29 | 18.72 | $17.58 | 567927 |
| 2024-10-28 | 18.84 | $17.99 | 683525 |
| 2024-10-25 | 18.92 | $17.47 | 879160 |
| 2024-10-24 | 19.08 | $17.87 | 749800 |
| 2024-10-23 | 19.20 | $17.81 | 691400 |
| 2024-10-22 | 19.35 | $18.42 | 807800 |
| 2024-10-21 | 19.45 | $18.82 | 751047 |
| 2024-10-18 | 19.52 | $18.98 | 1.0M |
| 2024-10-17 | 19.57 | $19.81 | 406235 |
| 2024-10-16 | 19.55 | $19.67 | 567600 |
| 2024-10-15 | 19.53 | $19.30 | 579400 |
| 2024-10-14 | 19.56 | $19.35 | 483628 |
| 2024-10-11 | 19.58 | $19.43 | 375300 |
| 2024-10-10 | 19.60 | $19.06 | 556426 |
| 2024-10-09 | 19.65 | $19.41 | 586200 |
| 2024-10-08 | 19.68 | $19.19 | 670300 |
| 2024-10-07 | 19.73 | $19.87 | 466809 |
| 2024-10-04 | 19.71 | $19.86 | 692700 |
| 2024-10-03 | 19.70 | $19.20 | 661748 |
| 2024-10-02 | 19.75 | $19.13 | 823801 |
| 2024-10-01 | 19.82 | $19.71 | 503600 |
| 2024-09-30 | 19.83 | $20.13 | 476227 |
| 2024-09-27 | 19.80 | $20.08 | 575252 |
| 2024-09-26 | 19.77 | $19.94 | 579300 |
| 2024-09-25 | 19.75 | $19.06 | 564811 |
| 2024-09-24 | 19.82 | $19.83 | 500200 |
| 2024-09-23 | 19.82 | $19.37 | 620100 |
| 2024-09-20 | 19.87 | $19.28 | 1.6M |
| 2024-09-19 | 19.93 | $19.53 | 500517 |
| 2024-09-18 | 19.97 | $19.57 | 585016 |
| 2024-09-17 | 20.01 | $19.48 | 697700 |
| 2024-09-16 | 20.07 | $19.41 | 649300 |
| 2024-09-13 | 20.14 | $19.49 | 932000 |
| 2024-09-12 | 20.21 | $18.63 | 950203 |
| 2024-09-11 | 20.37 | $19.02 | 862916 |
| 2024-09-10 | 20.51 | $19.24 | 1.1M |
| 2024-09-09 | 20.65 | $18.95 | 902516 |
| 2024-09-06 | 20.83 | $19.11 | 973555 |
| 2024-09-05 | 21.01 | $19.33 | 1.2M |
| 2024-09-04 | 21.19 | $19.71 | 1.4M |
| 2024-09-03 | 21.34 | $19.97 | 1.5M |
| 2024-08-30 | 21.49 | $20.72 | 1.5M |
| 2024-08-29 | 21.57 | $20.51 | 1.7M |
| 2024-08-28 | 21.68 | $20.22 | 1.5M |
| 2024-08-27 | 21.83 | $21.20 | 720463 |
| 2024-08-26 | 21.90 | $21.35 | 589138 |
| 2024-08-23 | 21.95 | $21.53 | 747100 |
| 2024-08-22 | 22.00 | $21.08 | 618514 |
| 2024-08-21 | 22.10 | $21.14 | 1.3M |
| 2024-08-20 | 22.20 | $20.96 | 860500 |
| 2024-08-19 | 22.33 | $21.43 | 1.1M |
| 2024-08-16 | 22.42 | $22.50 | 542100 |
| 2024-08-15 | 22.41 | $22.45 | 589710 |
| 2024-08-14 | 22.41 | $21.63 | 724900 |
| 2024-08-13 | 22.49 | $22.17 | 501302 |
| 2024-08-12 | 22.52 | $21.89 | 1.3M |
| 2024-08-09 | 22.59 | $21.96 | 814722 |
| 2024-08-08 | 22.66 | $22.31 | 670023 |
| 2024-08-07 | 22.69 | $21.97 | 539315 |
| 2024-08-06 | 22.77 | $22.47 | 643232 |
| 2024-08-05 | 22.80 | $22.37 | 818826 |
| 2024-08-02 | 22.84 | $22.43 | 865600 |
| 2024-08-01 | 22.89 | $22.88 | 1.0M |
| 2024-07-31 | 22.89 | $24.05 | 926900 |
| 2024-07-30 | 22.77 | $23.63 | 661448 |
| 2024-07-29 | 22.68 | $23.40 | 450236 |
| 2024-07-26 | 22.60 | $23.57 | 662112 |
| 2024-07-25 | 22.50 | $23.00 | 1.0M |
| 2024-07-24 | 22.44 | $22.72 | 1.3M |
| 2024-07-23 | 22.42 | $23.15 | 654913 |
| 2024-07-22 | 22.34 | $23.35 | 668500 |
| 2024-07-19 | 22.23 | $23.01 | 891200 |
| 2024-07-18 | 22.15 | $23.69 | 1.1M |
| 2024-07-17 | 21.99 | $23.94 | 1.3M |
| 2024-07-16 | 21.78 | $23.58 | 1.3M |
| 2024-07-15 | 21.59 | $22.59 | 1.0M |
| 2024-07-12 | 21.49 | $22.82 | 1.5M |
| 2024-07-11 | 21.35 | $22.76 | 1.6M |
| 2024-07-10 | 21.20 | $21.56 | 1.2M |
| 2024-07-09 | 21.16 | $21.07 | 1.4M |
| 2024-07-08 | 21.17 | $21.04 | 1.6M |
| 2024-07-05 | 21.19 | $20.41 | 1.2M |
| 2024-07-03 | 21.27 | $20.03 | 642900 |
| 2024-07-02 | 21.40 | $19.91 | 1.5M |
| 2024-07-01 | 21.55 | $19.64 | 1.1M |
| 2024-06-28 | 21.76 | $20.40 | 5.1M |
| 2024-06-27 | 21.90 | $20.24 | 1.4M |
| 2024-06-26 | 22.07 | $20.41 | 1.5M |
| 2024-06-25 | 22.25 | $20.69 | 1.5M |
| 2024-06-24 | 22.41 | $20.62 | 1.4M |
| 2024-06-21 | 22.60 | $20.52 | 9.8M |
| 2024-06-20 | 22.82 | $20.48 | 1.9M |
| 2024-06-18 | 23.07 | $20.62 | 1.4M |
| 2024-06-17 | 23.32 | $21.36 | 1.4M |
| 2024-06-14 | 23.53 | $21.06 | 1.7M |
| 2024-06-13 | 23.79 | $22.26 | 1.3M |
| 2024-06-12 | 23.95 | $22.43 | 1.6M |
| 2024-06-11 | 24.11 | $22.60 | 1.3M |
| 2024-06-10 | 24.27 | $22.93 | 1.7M |
| 2024-06-07 | 24.41 | $23.13 | 1.0M |
| 2024-06-06 | 24.54 | $23.42 | 906500 |
| 2024-06-05 | 24.66 | $23.20 | 962000 |
| 2024-06-04 | 24.82 | $23.06 | 1.4M |
| 2024-06-03 | 25.00 | $23.65 | 2.1M |
| 2024-05-31 | 25.14 | $23.27 | 1.9M |
| 2024-05-30 | 25.34 | $23.39 | 1.3M |
| 2024-05-29 | 25.55 | $23.41 | 1.2M |
| 2024-05-28 | 25.77 | $23.90 | 1.5M |
| 2024-05-24 | 25.97 | $24.36 | 1.1M |
| 2024-05-23 | 26.14 | $23.70 | 1.4M |
| 2024-05-22 | 26.39 | $24.77 | 1.2M |
| 2024-05-21 | 26.56 | $25.37 | 1.1M |
| 2024-05-20 | 26.69 | $26.43 | 1.4M |
| 2024-05-17 | 26.72 | $26.24 | 960800 |
| 2024-05-16 | 26.77 | $26.40 | 694117 |
| 2024-05-15 | 26.81 | $26.67 | 790262 |
| 2024-05-14 | 26.82 | $27.13 | 851400 |
| 2024-05-13 | 26.79 | $26.74 | 768200 |
| 2024-05-10 | 26.79 | $26.40 | 748338 |
| 2024-05-09 | 26.84 | $26.88 | 2.2M |
| 2024-05-08 | 26.83 | $26.57 | 874900 |
| 2024-05-07 | 26.86 | $26.70 | 727300 |
| 2024-05-06 | 26.87 | $27.18 | 714019 |
| 2024-05-03 | 26.84 | $26.71 | 963800 |
| 2024-05-02 | 26.86 | $26.27 | 671945 |
| 2024-05-01 | 26.92 | $25.97 | 867700 |
| 2024-04-30 | 27.02 | $26.78 | 1.8M |
| 2024-04-29 | 27.04 | $26.80 | 796022 |
| 2024-04-26 | 27.07 | $26.23 | 859200 |
| 2024-04-25 | 27.16 | $25.68 | 547000 |
| 2024-04-24 | 27.31 | $25.94 | 851606 |
| 2024-04-23 | 27.46 | $26.47 | 1.1M |
| 2024-04-22 | 27.56 | $25.76 | 2.5M |
| 2024-04-19 | 27.75 | $25.69 | 890531 |
| 2024-04-18 | 27.97 | $25.56 | 935800 |
| 2024-04-17 | 28.22 | $25.51 | 1.7M |
| 2024-04-16 | 28.51 | $25.29 | 3.9M |
| 2024-04-15 | 28.85 | $27.55 | 2.0M |
| 2024-04-12 | 28.98 | $27.59 | 2.1M |
| 2024-04-11 | 29.13 | $28.09 | 2.0M |
| 2024-04-10 | 29.24 | $28.60 | 1.6M |
| 2024-04-09 | 29.30 | $29.67 | 2.1M |
| 2024-04-08 | 29.27 | $30.41 | 969025 |
| 2024-04-05 | 29.15 | $30.39 | 1.3M |
| 2024-04-04 | 29.01 | $30.98 | 1.7M |
| 2024-04-03 | 28.81 | $31.41 | 1.3M |
| 2024-04-02 | 28.53 | $31.15 | 2.0M |
| 2024-04-01 | 28.26 | $33.40 | 2.7M |
| 2024-03-28 | 27.72 | $31.47 | 1.7M |
| 2024-03-27 | 27.32 | $31.20 | 1.2M |
| 2024-03-26 | 26.91 | $30.38 | 2.1M |
| 2024-03-25 | 26.55 | $29.64 | 1.8M |
| 2024-03-22 | 26.22 | $30.59 | 2.4M |
| 2024-03-21 | 25.76 | $31.32 | 7.0M |
| 2024-03-20 | 25.18 | $25.95 | 1.7M |
| 2024-03-19 | 25.10 | $25.16 | 1.6M |
| 2024-03-18 | 25.09 | $25.03 | 965403 |
| 2024-03-15 | 25.10 | $25.07 | 1.1M |
| 2024-03-14 | 25.10 | $25.37 | 993700 |
| 2024-03-13 | 25.07 | $25.65 | 845113 |
| 2024-03-12 | 25.01 | $25.36 | 1.4M |
| 2024-03-11 | 24.98 | $25.44 | 1.7M |
| 2024-03-08 | 24.93 | $25.66 | 570844 |
| 2024-03-07 | 24.85 | $25.81 | 639846 |
| 2024-03-06 | 24.75 | $25.88 | 473153 |
| 2024-03-05 | 24.63 | $25.89 | 559200 |
| 2024-03-04 | 24.50 | $25.58 | 770500 |
| 2024-03-01 | 24.38 | $25.34 | 632319 |
| 2024-02-29 | 24.28 | $25.38 | 598100 |
| 2024-02-28 | 24.17 | $25.01 | 652400 |
| 2024-02-27 | 24.08 | $25.73 | 966126 |
| 2024-02-26 | 23.90 | $25.31 | 1.1M |
| 2024-02-23 | 23.76 | $24.91 | 1.2M |
| 2024-02-22 | 23.63 | $24.88 | 1.1M |
| 2024-02-21 | 23.50 | $24.67 | 1.1M |
| 2024-02-20 | 23.38 | $23.99 | 1.5M |
| 2024-02-16 | 23.32 | $25.01 | 1.7M |
| 2024-02-15 | 23.14 | $24.08 | 794400 |
| 2024-02-14 | 23.04 | $23.35 | 418800 |
| 2024-02-13 | 23.00 | $23.23 | 733932 |
| 2024-02-12 | 22.98 | $23.73 | 707401 |
| 2024-02-09 | 22.90 | $23.36 | 408700 |
| 2024-02-08 | 22.85 | $23.03 | 477620 |
| 2024-02-07 | 22.84 | $22.71 | 798400 |
| 2024-02-06 | 22.85 | $22.70 | 570400 |
| 2024-02-05 | 22.86 | $22.61 | 432100 |
| 2024-02-02 | 22.89 | $22.86 | 394100 |
| 2024-02-01 | 22.89 | $23.13 | 1.3M |
| 2024-01-31 | 22.87 | $22.34 | 1.1M |
| 2024-01-30 | 22.93 | $23.36 | 540435 |
| 2024-01-29 | 22.88 | $23.17 | 621800 |
| 2024-01-26 | 22.85 | $23.08 | 496519 |
| 2024-01-25 | 22.82 | $22.74 | 580300 |
| 2024-01-24 | 22.83 | $22.55 | 616900 |
| 2024-01-23 | 22.86 | $22.67 | 983135 |
| 2024-01-22 | 22.88 | $22.95 | 512200 |
| 2024-01-19 | 22.88 | $22.56 | 599516 |
| 2024-01-18 | 22.91 | $22.36 | 1.2M |
| 2024-01-17 | 22.97 | $22.38 | 913448 |
| 2024-01-16 | 23.03 | $22.73 | 560850 |
| 2024-01-12 | 23.06 | $22.78 | 479100 |
| 2024-01-11 | 23.09 | $22.89 | 615900 |
| 2024-01-10 | 23.11 | $22.75 | 556200 |
| 2024-01-09 | 23.15 | $22.78 | 861000 |
| 2024-01-08 | 23.19 | $23.28 | 1.5M |
| 2024-01-05 | 23.18 | $23.05 | 697447 |
| 2024-01-04 | 23.19 | $22.71 | 1.2M |
| 2024-01-03 | 23.24 | $23.24 | 804221 |
| 2024-01-02 | 23.24 | $23.91 | 820313 |
| 2023-12-29 | 23.17 | $23.06 | 595007 |
| 2023-12-28 | 23.19 | $23.40 | 526709 |
| 2023-12-27 | 23.16 | $23.65 | 763000 |
| 2023-12-26 | 23.11 | $23.96 | 753900 |
| 2023-12-22 | 23.02 | $24.18 | 808400 |
| 2023-12-21 | 22.90 | $23.64 | 1.4M |
| 2023-12-20 | 22.82 | $23.93 | 1.0M |
| 2023-12-19 | 22.71 | $23.96 | 744900 |
| 2023-12-18 | 22.58 | $23.42 | 620720 |
| 2023-12-15 | 22.49 | $23.29 | 2.3M |
| 2023-12-14 | 22.40 | $23.65 | 2.0M |
| 2023-12-13 | 22.27 | $22.62 | 830200 |
| 2023-12-12 | 22.24 | $22.26 | 531000 |
| 2023-12-11 | 22.23 | $22.45 | 712330 |
| 2023-12-08 | 22.21 | $22.07 | 941700 |
| 2023-12-07 | 22.22 | $21.99 | 682526 |
| 2023-12-06 | 22.25 | $21.81 | 1.6M |
| 2023-12-05 | 22.30 | $21.67 | 644500 |
| 2023-12-04 | 22.36 | $22.42 | 1.1M |
| 2023-12-01 | 22.35 | $22.82 | 1.3M |
| 2023-11-30 | 22.31 | $22.02 | 897136 |
| 2023-11-29 | 22.34 | $22.00 | 830900 |
| 2023-11-28 | 22.37 | $21.66 | 853628 |
| 2023-11-27 | 22.45 | $21.62 | 1.1M |
| 2023-11-24 | 22.53 | $21.29 | 623212 |
| 2023-11-22 | 22.66 | $20.81 | 4.9M |
| 2023-11-21 | 22.86 | $23.72 | 1.6M |
| 2023-11-20 | 22.77 | $24.14 | 1.2M |
| 2023-11-17 | 22.62 | $23.91 | 1.1M |
| 2023-11-16 | 22.49 | $22.90 | 809700 |
| 2023-11-15 | 22.45 | $24.00 | 1.7M |
| 2023-11-14 | 22.28 | $23.38 | 838921 |
| 2023-11-13 | 22.17 | $22.07 | 683312 |
| 2023-11-10 | 22.18 | $22.57 | 701841 |
| 2023-11-09 | 22.13 | $22.16 | 540400 |
| 2023-11-08 | 22.13 | $22.69 | 512600 |
| 2023-11-07 | 22.07 | $22.98 | 673800 |
| 2023-11-06 | 21.98 | $23.05 | 616900 |
| 2023-11-03 | 21.86 | $23.48 | 1.0M |
| 2023-11-02 | 21.69 | $22.43 | 757500 |
| 2023-11-01 | 21.62 | $21.64 | 693015 |
| 2023-10-31 | 21.62 | $21.50 | 472211 |
| 2023-10-30 | 21.63 | $21.37 | 496433 |
| 2023-10-27 | 21.65 | $21.11 | 721400 |
| 2023-10-26 | 21.71 | $21.53 | 737700 |
| 2023-10-25 | 21.73 | $21.53 | 545600 |
| 2023-10-24 | 21.75 | $21.71 | 631000 |
| 2023-10-23 | 21.76 | $21.53 | 777444 |
| 2023-10-20 | 21.78 | $21.93 | 757600 |
| 2023-10-19 | 21.76 | $22.20 | 749000 |
| 2023-10-18 | 21.72 | $22.47 | 859100 |
| 2023-10-17 | 21.64 | $22.55 | 928946 |
| 2023-10-16 | 21.54 | $22.03 | 933800 |
| 2023-10-13 | 21.49 | $21.19 | 893600 |
| 2023-10-12 | 21.52 | $21.43 | 1.2M |
| 2023-10-11 | 21.53 | $22.27 | 860200 |
| 2023-10-10 | 21.46 | $21.80 | 1.2M |
| 2023-10-09 | 21.42 | $21.17 | 865921 |
| 2023-10-06 | 21.45 | $20.76 | 625500 |
| 2023-10-05 | 21.52 | $20.66 | 657301 |
| 2023-10-04 | 21.61 | $20.98 | 1.6M |
| 2023-10-03 | 21.68 | $20.69 | 1.0M |
| 2023-10-02 | 21.78 | $20.99 | 1.2M |
| 2023-09-29 | 21.86 | $21.64 | 1.1M |
| 2023-09-28 | 21.89 | $21.28 | 806400 |
| 2023-09-27 | 21.95 | $20.97 | 924800 |
| 2023-09-26 | 22.05 | $20.97 | 825400 |
| 2023-09-25 | 22.17 | $21.59 | 613715 |
| 2023-09-22 | 22.23 | $21.54 | 575772 |
| 2023-09-21 | 22.30 | $21.72 | 581018 |
| 2023-09-20 | 22.36 | $21.77 | 609200 |
| 2023-09-19 | 22.42 | $21.95 | 635900 |
| 2023-09-18 | 22.47 | $22.15 | 1.3M |
| 2023-09-15 | 22.51 | $22.39 | 2.1M |
| 2023-09-14 | 22.52 | $22.52 | 1.1M |
| 2023-09-13 | 22.52 | $22.60 | 1.2M |
| 2023-09-12 | 22.51 | $23.21 | 1.1M |
| 2023-09-11 | 22.44 | $22.75 | 1.4M |
| 2023-09-08 | 22.41 | $23.08 | 620900 |
| 2023-09-07 | 22.34 | $23.57 | 844500 |
| 2023-09-06 | 22.21 | $23.41 | 862546 |
| 2023-09-05 | 22.08 | $23.85 | 1.5M |
| 2023-09-01 | 21.89 | $24.48 | 712741 |
| 2023-08-31 | 21.62 | $24.06 | 1.2M |
| 2023-08-30 | 21.36 | $24.71 | 1.2M |
| 2023-08-29 | 21.01 | $24.27 | 1.2M |
| 2023-08-28 | 20.67 | $23.20 | 1.6M |
| 2023-08-25 | 20.40 | $22.66 | 2.6M |
| 2023-08-24 | 20.16 | $23.07 | 8.1M |
| 2023-08-23 | 19.86 | $18.31 | 1.4M |
| 2023-08-22 | 20.02 | $18.18 | 977715 |
| 2023-08-21 | 20.21 | $18.95 | 922100 |
| 2023-08-18 | 20.35 | $20.03 | 557341 |
| 2023-08-17 | 20.38 | $19.76 | 581600 |
| 2023-08-16 | 20.44 | $19.90 | 668446 |
| 2023-08-15 | 20.50 | $20.06 | 656300 |
| 2023-08-14 | 20.55 | $20.36 | 719915 |
| 2023-08-11 | 20.57 | $20.41 | 666200 |
| 2023-08-10 | 20.59 | $20.98 | 653228 |
| 2023-08-09 | 20.54 | $20.85 | 360600 |
| 2023-08-08 | 20.51 | $20.94 | 475506 |
| 2023-08-07 | 20.47 | $21.25 | 407046 |
| 2023-08-04 | 20.38 | $21.26 | 739600 |
| 2023-08-03 | 20.29 | $20.92 | 1.1M |
| 2023-08-02 | 20.23 | $20.61 | 467800 |
| 2023-08-01 | 20.18 | $20.84 | 395827 |
| 2023-07-31 | 20.12 | $20.99 | 477600 |
| 2023-07-28 | 20.02 | $20.74 | 424546 |
| 2023-07-27 | 19.95 | $20.47 | 490600 |
| 2023-07-26 | 19.89 | $20.66 | 609925 |
| 2023-07-25 | 19.81 | $19.97 | 474527 |
| 2023-07-24 | 19.80 | $20.00 | 499600 |
| 2023-07-21 | 19.77 | $19.64 | 866034 |
| 2023-07-20 | 19.79 | $19.91 | 650000 |
| 2023-07-19 | 19.78 | $20.04 | 716200 |
| 2023-07-18 | 19.75 | $19.98 | 598824 |
| 2023-07-17 | 19.72 | $19.73 | 619835 |
| 2023-07-14 | 19.72 | $19.73 | 644838 |
| 2023-07-13 | 19.72 | $19.95 | 499418 |
| 2023-07-12 | 19.70 | $19.89 | 699732 |
| 2023-07-11 | 19.68 | $19.79 | 736023 |
| 2023-07-10 | 19.67 | $19.36 | 947700 |
| 2023-07-07 | 19.70 | $18.97 | 806100 |
| 2023-07-06 | 19.78 | $19.32 | 1.0M |
| 2023-07-05 | 19.82 | $19.58 | 1.3M |
| 2023-07-03 | 19.85 | $19.83 | 375244 |
| 2023-06-30 | 19.85 | $19.45 | 817010 |
| 2023-06-29 | 19.89 | $19.52 | 1.4M |
| 2023-06-28 | 19.93 | $19.42 | 915300 |
| 2023-06-27 | 19.99 | $19.79 | 824345 |
| 2023-06-26 | 20.01 | $19.85 | 723547 |
| 2023-06-23 | 20.02 | $19.70 | 2.1M |
| 2023-06-22 | 20.06 | $20.26 | 717400 |
| 2023-06-21 | 20.04 | $20.50 | 976901 |
| 2023-06-20 | 19.99 | $20.28 | 1.3M |
| 2023-06-16 | 19.96 | $20.57 | 1.4M |
| 2023-06-15 | 19.89 | $20.85 | 991510 |
| 2023-06-14 | 19.79 | $20.76 | 911206 |
| 2023-06-13 | 19.69 | $20.94 | 881300 |
| 2023-06-12 | 19.56 | $20.86 | 805409 |
| 2023-06-09 | 19.42 | $20.77 | 1.2M |
| 2023-06-08 | 19.28 | $20.87 | 1.3M |
| 2023-06-07 | 19.11 | $20.93 | 1.6M |
| 2023-06-06 | 18.92 | $20.01 | 1.2M |
| 2023-06-05 | 18.81 | $19.57 | 1.1M |
| 2023-06-02 | 18.73 | $20.00 | 1.3M |
| 2023-06-01 | 18.59 | $18.88 | 795733 |
| 2023-05-31 | 18.56 | $19.21 | 1.3M |
| 2023-05-30 | 18.50 | $19.59 | 1.1M |
| 2023-05-26 | 18.38 | $19.63 | 1.6M |
| 2023-05-25 | 18.25 | $18.80 | 2.8M |
| 2023-05-24 | 18.19 | $17.37 | 2.0M |
| 2023-05-23 | 18.28 | $17.51 | 1.2M |
| 2023-05-22 | 18.36 | $17.58 | 885000 |
| 2023-05-19 | 18.44 | $18.04 | 1.4M |
| 2023-05-18 | 18.48 | $18.60 | 650900 |
| 2023-05-17 | 18.47 | $18.45 | 715614 |
| 2023-05-16 | 18.47 | $17.87 | 774500 |
| 2023-05-15 | 18.54 | $18.21 | 475100 |
| 2023-05-12 | 18.57 | $18.13 | 787100 |
| 2023-05-11 | 18.62 | $18.05 | 546845 |
| 2023-05-10 | 18.68 | $17.84 | 676508 |
| 2023-05-09 | 18.76 | $18.14 | 518800 |
| 2023-05-08 | 18.83 | $18.19 | 408603 |
| 2023-05-05 | 18.90 | $18.23 | 535439 |
| 2023-05-04 | 18.97 | $17.72 | 640400 |
| 2023-05-03 | 19.10 | $18.16 | 680300 |
| 2023-05-02 | 19.20 | $18.48 | 673538 |
| 2023-05-01 | 19.27 | $18.49 | 662807 |
| 2023-04-28 | 19.36 | $18.85 | 653000 |
| 2023-04-27 | 19.41 | $18.98 | 636631 |
| 2023-04-26 | 19.46 | $19.07 | 532328 |
| 2023-04-25 | 19.50 | $18.88 | 766300 |
| 2023-04-24 | 19.56 | $19.79 | 538241 |
| 2023-04-21 | 19.54 | $19.88 | 640849 |
| 2023-04-20 | 19.50 | $19.87 | 867611 |
| 2023-04-19 | 19.46 | $19.88 | 577618 |
| 2023-04-18 | 19.42 | $19.64 | 564200 |
| 2023-04-17 | 19.39 | $19.78 | 1.4M |
| 2023-04-14 | 19.35 | $19.40 | 850108 |
| 2023-04-13 | 19.35 | $19.44 | 4.7M |
| 2023-04-12 | 19.34 | $19.00 | 612700 |
| 2023-04-11 | 19.37 | $19.23 | 491325 |
| 2023-04-10 | 19.39 | $18.80 | 893531 |
| 2023-04-06 | 19.45 | $18.60 | 570400 |
| 2023-04-05 | 19.54 | $18.80 | 804415 |
| 2023-04-04 | 19.62 | $19.47 | 477800 |
| 2023-04-03 | 19.64 | $19.62 | 939800 |
| 2023-03-31 | 19.64 | $19.46 | 728913 |
| 2023-03-30 | 19.66 | $18.91 | 829212 |
| 2023-03-29 | 19.73 | $18.96 | 929635 |
| 2023-03-28 | 19.82 | $18.54 | 1.2M |
| 2023-03-27 | 19.95 | $18.04 | 781599 |
| 2023-03-24 | 20.15 | $17.98 | 798300 |
| 2023-03-23 | 20.38 | $18.15 | 1.1M |
| 2023-03-22 | 20.61 | $18.69 | 994005 |
| 2023-03-21 | 20.82 | $19.40 | 856500 |
| 2023-03-20 | 20.96 | $19.07 | 1.2M |
| 2023-03-17 | 21.16 | $19.17 | 3.0M |
| 2023-03-16 | 21.37 | $20.07 | 1.2M |
| 2023-03-15 | 21.51 | $20.16 | 2.0M |
| 2023-03-14 | 21.65 | $21.27 | 980000 |
| 2023-03-13 | 21.69 | $20.67 | 1.3M |
| 2023-03-10 | 21.80 | $21.70 | 970441 |
| 2023-03-09 | 21.81 | $21.71 | 668600 |
| 2023-03-08 | 21.82 | $22.15 | 641100 |
| 2023-03-07 | 21.79 | $21.81 | 503100 |
| 2023-03-06 | 21.79 | $21.67 | 762041 |
| 2023-03-03 | 21.80 | $21.94 | 522900 |
| 2023-03-02 | 21.78 | $21.78 | 625901 |
| 2023-03-01 | 21.79 | $21.50 | 668243 |
| 2023-02-28 | 21.82 | $21.04 | 549328 |
| 2023-02-27 | 21.90 | $20.99 | 388900 |
| 2023-02-24 | 21.99 | $21.25 | 443420 |
| 2023-02-23 | 22.07 | $21.40 | 403300 |
| 2023-02-22 | 22.14 | $21.34 | 423419 |
| 2023-02-21 | 22.23 | $21.04 | 1.0M |
| 2023-02-17 | 22.35 | $22.37 | 359614 |
| 2023-02-16 | 22.35 | $22.07 | 546400 |
| 2023-02-15 | 22.38 | $22.55 | 559000 |
| 2023-02-14 | 22.36 | $22.28 | 459000 |
| 2023-02-13 | 22.37 | $22.14 | 376800 |
| 2023-02-10 | 22.39 | $21.71 | 463200 |
| 2023-02-09 | 22.46 | $21.68 | 563230 |
| 2023-02-08 | 22.54 | $21.87 | 988049 |
| 2023-02-07 | 22.62 | $22.83 | 506300 |
| 2023-02-06 | 22.59 | $22.86 | 493300 |
| 2023-02-03 | 22.57 | $23.44 | 363647 |
| 2023-02-02 | 22.47 | $23.75 | 475748 |
| 2023-02-01 | 22.34 | $23.39 | 572800 |
| 2023-01-31 | 22.23 | $23.17 | 647700 |
| 2023-01-30 | 22.13 | $22.51 | 346800 |
| 2023-01-27 | 22.09 | $22.75 | 216141 |
| 2023-01-26 | 22.02 | $22.80 | 260600 |
| 2023-01-25 | 21.94 | $22.67 | 314100 |
| 2023-01-24 | 21.86 | $22.40 | 347146 |
| 2023-01-23 | 21.80 | $22.80 | 509310 |
| 2023-01-20 | 21.70 | $22.43 | 511129 |
| 2023-01-19 | 21.62 | $21.91 | 637214 |
| 2023-01-18 | 21.59 | $22.21 | 392700 |
| 2023-01-17 | 21.53 | $22.47 | 314200 |
| 2023-01-13 | 21.43 | $22.64 | 491215 |
| 2023-01-12 | 21.30 | $22.53 | 754207 |
| 2023-01-11 | 21.17 | $22.26 | 1.1M |
| 2023-01-10 | 21.05 | $22.18 | 477700 |
| 2023-01-09 | 20.94 | $22.17 | 927248 |
| 2023-01-06 | 20.81 | $22.46 | 917222 |
| 2023-01-05 | 20.63 | $22.02 | 655521 |
| 2023-01-04 | 20.49 | $21.92 | 811618 |
| 2023-01-03 | 20.33 | $21.19 | 782934 |
| 2022-12-30 | 20.24 | $20.69 | 675900 |
| 2022-12-29 | 20.20 | $20.61 | 529400 |
| 2022-12-28 | 20.15 | $20.05 | 384300 |
| 2022-12-27 | 20.17 | $20.47 | 371901 |
| 2022-12-23 | 20.13 | $20.42 | 619508 |
| 2022-12-22 | 20.10 | $19.91 | 554016 |
| 2022-12-21 | 20.12 | $20.11 | 528542 |
| 2022-12-20 | 20.13 | $19.64 | 968442 |
| 2022-12-19 | 20.18 | $19.80 | 1.0M |
| 2022-12-16 | 20.22 | $19.99 | 2.2M |
| 2022-12-15 | 20.24 | $20.20 | 1.0M |
| 2022-12-14 | 20.24 | $20.81 | 645244 |
| 2022-12-13 | 20.18 | $20.87 | 853521 |
| 2022-12-12 | 20.11 | $20.65 | 825606 |
| 2022-12-09 | 20.06 | $20.77 | 729100 |
| 2022-12-08 | 19.98 | $21.56 | 1.2M |
| 2022-12-07 | 19.81 | $21.36 | 757205 |
| 2022-12-06 | 19.65 | $21.03 | 815602 |
| 2022-12-05 | 19.51 | $20.86 | 953100 |
| 2022-12-02 | 19.36 | $21.18 | 1.1M |
| 2022-12-01 | 19.17 | $20.71 | 1.1M |
| 2022-11-30 | 19.01 | $20.76 | 1.2M |
| 2022-11-29 | 18.83 | $20.33 | 751800 |
| 2022-11-28 | 18.67 | $20.09 | 1.0M |
| 2022-11-25 | 18.52 | $20.18 | 469238 |
| 2022-11-23 | 18.34 | $19.98 | 1.7M |
| 2022-11-22 | 18.17 | $19.75 | 1.7M |
| 2022-11-21 | 18.01 | $19.46 | 908533 |
| 2022-11-18 | 17.85 | $19.78 | 1.2M |
| 2022-11-17 | 17.65 | $18.69 | 883149 |
| 2022-11-16 | 17.54 | $18.95 | 926700 |
| 2022-11-15 | 17.39 | $19.41 | 949500 |
| 2022-11-14 | 17.18 | $19.05 | 672300 |
| 2022-11-11 | 16.98 | $18.87 | 812700 |
| 2022-11-10 | 16.79 | $18.23 | 1.1M |
| 2022-11-09 | 16.63 | $16.49 | 490900 |
| 2022-11-08 | 16.65 | $17.17 | 527419 |
| 2022-11-07 | 16.59 | $17.52 | 470645 |
| 2022-11-04 | 16.50 | $17.17 | 453200 |
| 2022-11-03 | 16.43 | $16.97 | 670600 |
| 2022-11-02 | 16.37 | $16.74 | 797900 |
| 2022-11-01 | 16.33 | $17.67 | 774893 |
| 2022-10-31 | 16.19 | $16.98 | 603142 |
| 2022-10-28 | 16.11 | $16.92 | 510421 |
| 2022-10-27 | 16.02 | $16.86 | 464638 |
| 2022-10-26 | 15.93 | $16.64 | 1.2M |
| 2022-10-25 | 15.86 | $16.86 | 731516 |
| 2022-10-24 | 15.75 | $16.15 | 430618 |
| 2022-10-21 | 15.71 | $15.97 | 423312 |
| 2022-10-20 | 15.68 | $15.63 | 368521 |
| 2022-10-19 | 15.69 | $15.68 | 323117 |
| 2022-10-18 | 15.69 | $15.94 | 429700 |
| 2022-10-17 | 15.66 | $15.91 | 627200 |
| 2022-10-14 | 15.63 | $15.35 | 367602 |
| 2022-10-13 | 15.66 | $15.60 | 652700 |
| 2022-10-12 | 15.67 | $15.20 | 416500 |
| 2022-10-11 | 15.72 | $15.40 | 499722 |
| 2022-10-10 | 15.75 | $15.08 | 444302 |
| 2022-10-07 | 15.82 | $15.40 | 732500 |
| 2022-10-06 | 15.87 | $15.83 | 364400 |
| 2022-10-05 | 15.87 | $15.68 | 460000 |
| 2022-10-04 | 15.89 | $15.92 | 699400 |
| 2022-10-03 | 15.89 | $14.85 | 578800 |
| 2022-09-30 | 16.00 | $14.67 | 1.1M |
| 2022-09-29 | 16.14 | $14.88 | 1.1M |
| 2022-09-28 | 16.27 | $15.50 | 713103 |
| 2022-09-27 | 16.36 | $14.96 | 929200 |
| 2022-09-26 | 16.50 | $14.43 | 746600 |
| 2022-09-23 | 16.72 | $15.07 | 1.2M |
| 2022-09-22 | 16.89 | $15.63 | 831403 |
| 2022-09-21 | 17.03 | $16.00 | 562100 |
| 2022-09-20 | 17.13 | $16.08 | 807506 |
| 2022-09-19 | 17.25 | $16.64 | 842130 |
| 2022-09-16 | 17.31 | $16.13 | 1.9M |
| 2022-09-15 | 17.43 | $16.13 | 820100 |
| 2022-09-14 | 17.57 | $16.11 | 1.1M |
| 2022-09-13 | 17.73 | $16.31 | 779732 |
| 2022-09-12 | 17.87 | $17.38 | 461100 |
| 2022-09-09 | 17.93 | $17.26 | 1.0M |
| 2022-09-08 | 18.00 | $16.26 | 648900 |
| 2022-09-07 | 18.18 | $16.56 | 667400 |
| 2022-09-06 | 18.35 | $16.08 | 1.4M |
| 2022-09-02 | 18.59 | $16.52 | 711820 |
| 2022-09-01 | 18.81 | $16.85 | 871824 |
| 2022-08-31 | 19.01 | $17.47 | 1.2M |
| 2022-08-30 | 19.17 | $17.70 | 672200 |
| 2022-08-29 | 19.33 | $17.71 | 828347 |
| 2022-08-26 | 19.50 | $18.21 | 1.2M |
| 2022-08-25 | 19.64 | $19.16 | 1.6M |
| 2022-08-24 | 19.69 | $19.24 | 853100 |
| 2022-08-23 | 19.73 | $19.62 | 693000 |
| 2022-08-22 | 19.74 | $18.94 | 1.1M |
| 2022-08-19 | 19.83 | $20.33 | 813245 |
| 2022-08-18 | 19.78 | $20.92 | 395200 |
| 2022-08-17 | 19.65 | $20.95 | 499448 |
| 2022-08-16 | 19.52 | $21.28 | 1.1M |
| 2022-08-15 | 19.33 | $20.05 | 656612 |
| 2022-08-12 | 19.26 | $20.55 | 497046 |
| 2022-08-11 | 19.12 | $20.34 | 623700 |
| 2022-08-10 | 18.99 | $19.78 | 587800 |
| 2022-08-09 | 18.91 | $19.25 | 929800 |
| 2022-08-08 | 18.87 | $20.25 | 878849 |
| 2022-08-05 | 18.73 | $19.39 | 413029 |
| 2022-08-04 | 18.66 | $19.43 | 346700 |
| 2022-08-03 | 18.58 | $19.23 | 432421 |
| 2022-08-02 | 18.51 | $18.57 | 340802 |
| 2022-08-01 | 18.51 | $19.25 | 463500 |
| 2022-07-29 | 18.43 | $18.91 | 464444 |
| 2022-07-28 | 18.38 | $18.73 | 664036 |
| 2022-07-27 | 18.34 | $18.53 | 507900 |
| 2022-07-26 | 18.32 | $18.12 | 715100 |
| 2022-07-25 | 18.34 | $18.92 | 509700 |
| 2022-07-22 | 18.28 | $19.12 | 578736 |
| 2022-07-21 | 18.19 | $19.35 | 466200 |
| 2022-07-20 | 18.07 | $19.41 | 655739 |
| 2022-07-19 | 17.93 | $19.25 | 1.1M |
| 2022-07-18 | 17.79 | $17.87 | 885500 |
| 2022-07-15 | 17.78 | $17.47 | 537652 |
| 2022-07-14 | 17.81 | $17.00 | 537305 |
| 2022-07-13 | 17.90 | $17.23 | 422349 |
| 2022-07-12 | 17.97 | $17.47 | 482500 |
| 2022-07-11 | 18.02 | $17.30 | 732000 |
| 2022-07-08 | 18.09 | $17.77 | 749211 |
| 2022-07-07 | 18.13 | $17.55 | 1.2M |
| 2022-07-06 | 18.19 | $16.63 | 1.0M |
| 2022-07-05 | 18.35 | $17.44 | 1.0M |
| 2022-07-01 | 18.45 | $16.90 | 929713 |
| 2022-06-30 | 18.61 | $17.05 | 1.5M |
| 2022-06-29 | 18.78 | $17.23 | 1.3M |
| 2022-06-28 | 18.94 | $18.07 | 985700 |
| 2022-06-27 | 19.03 | $17.99 | 715831 |
| 2022-06-24 | 19.14 | $18.60 | 2.6M |
| 2022-06-23 | 19.20 | $18.04 | 782465 |
| 2022-06-22 | 19.32 | $18.34 | 817300 |
| 2022-06-21 | 19.42 | $18.55 | 1.5M |
| 2022-06-17 | 19.51 | $18.03 | 2.3M |
| 2022-06-16 | 19.67 | $18.00 | 1.9M |
| 2022-06-15 | 19.84 | $19.08 | 933012 |
| 2022-06-14 | 19.92 | $18.97 | 970319 |
| 2022-06-13 | 20.02 | $18.57 | 1.4M |
| 2022-06-10 | 20.18 | $19.17 | 1.2M |
| 2022-06-09 | 20.28 | $19.54 | 907606 |
| 2022-06-08 | 20.36 | $19.66 | 1.0M |
| 2022-06-07 | 20.44 | $20.03 | 903144 |
| 2022-06-06 | 20.48 | $20.28 | 1.2M |
| 2022-06-03 | 20.50 | $20.34 | 1.4M |
| 2022-06-02 | 20.52 | $20.66 | 1.4M |
| 2022-06-01 | 20.50 | $20.65 | 1.1M |
| 2022-05-31 | 20.49 | $20.86 | 1.3M |
| 2022-05-27 | 20.45 | $20.98 | 1.5M |
| 2022-05-26 | 20.39 | $20.07 | 3.2M |
| 2022-05-25 | 20.42 | $18.03 | 2.3M |
| 2022-05-24 | 20.68 | $16.67 | 4.0M |
| 2022-05-23 | 21.10 | $19.20 | 1.5M |
| 2022-05-20 | 21.30 | $19.94 | 1.6M |
| 2022-05-19 | 21.44 | $20.05 | 943800 |
| 2022-05-18 | 21.59 | $20.17 | 1.4M |
| 2022-05-17 | 21.73 | $21.30 | 553935 |
| 2022-05-16 | 21.78 | $20.78 | 484300 |
| 2022-05-13 | 21.89 | $20.90 | 838300 |
| 2022-05-12 | 21.99 | $20.51 | 891403 |
| 2022-05-11 | 22.14 | $19.65 | 1.5M |
| 2022-05-10 | 22.41 | $20.61 | 1.3M |
| 2022-05-09 | 22.60 | $20.90 | 1.4M |
| 2022-05-06 | 22.78 | $21.77 | 901703 |
| 2022-05-05 | 22.88 | $22.64 | 1.3M |
| 2022-05-04 | 22.91 | $23.53 | 535545 |
| 2022-05-03 | 22.84 | $23.27 | 499729 |
| 2022-05-02 | 22.80 | $23.19 | 875537 |
| 2022-04-29 | 22.75 | $22.47 | 899500 |
| 2022-04-28 | 22.78 | $23.35 | 754400 |
| 2022-04-27 | 22.72 | $22.60 | 528400 |
| 2022-04-26 | 22.74 | $22.65 | 675631 |
| 2022-04-25 | 22.75 | $23.32 | 703200 |
| 2022-04-22 | 22.69 | $22.94 | 858117 |
| 2022-04-21 | 22.66 | $23.81 | 698400 |
| 2022-04-20 | 22.54 | $23.78 | 1.2M |
| 2022-04-19 | 22.41 | $24.03 | 1.2M |
| 2022-04-18 | 22.24 | $23.32 | 803227 |
| 2022-04-14 | 22.12 | $23.35 | 651300 |
| 2022-04-13 | 21.99 | $23.33 | 744844 |
| 2022-04-12 | 21.85 | $22.32 | 1.1M |
| 2022-04-11 | 21.80 | $22.13 | 940215 |
| 2022-04-08 | 21.77 | $22.38 | 744941 |
| 2022-04-07 | 21.71 | $22.12 | 1.2M |
| 2022-04-06 | 21.66 | $22.13 | 859113 |
| 2022-04-05 | 21.61 | $22.40 | 750230 |
| 2022-04-04 | 21.53 | $22.91 | 881500 |
| 2022-04-01 | 21.39 | $22.17 | 972600 |
| 2022-03-31 | 21.30 | $21.85 | 1.3M |
| 2022-03-30 | 21.25 | $22.75 | 806300 |
| 2022-03-29 | 21.09 | $23.32 | 1.4M |
| 2022-03-28 | 20.85 | $21.96 | 1.2M |
| 2022-03-25 | 20.74 | $22.01 | 946579 |
| 2022-03-24 | 20.60 | $21.78 | 959600 |
| 2022-03-23 | 20.48 | $21.67 | 2.0M |
| 2022-03-22 | 20.35 | $21.70 | 867300 |
| 2022-03-21 | 20.21 | $21.74 | 1.5M |
| 2022-03-18 | 20.05 | $21.42 | 1.9M |
| 2022-03-17 | 19.90 | $21.15 | 2.8M |
| 2022-03-16 | 19.77 | $19.35 | 1.7M |
| 2022-03-15 | 19.82 | $18.29 | 1.9M |
| 2022-03-14 | 19.98 | $17.37 | 1.0M |
| 2022-03-11 | 20.25 | $17.37 | 1.2M |
| 2022-03-10 | 20.56 | $18.69 | 1.3M |
| 2022-03-09 | 20.75 | $18.12 | 1.2M |
| 2022-03-08 | 21.03 | $17.24 | 2.5M |
| 2022-03-07 | 21.43 | $16.39 | 3.2M |
| 2022-03-04 | 21.96 | $19.74 | 1.4M |
| 2022-03-03 | 22.19 | $21.68 | 667900 |
| 2022-03-02 | 22.25 | $21.81 | 1.2M |
| 2022-03-01 | 22.29 | $20.42 | 1.8M |
| 2022-02-28 | 22.49 | $21.90 | 741836 |
| 2022-02-25 | 22.55 | $22.59 | 530122 |
| 2022-02-24 | 22.55 | $22.50 | 769500 |
| 2022-02-23 | 22.55 | $21.85 | 727119 |
| 2022-02-22 | 22.63 | $21.89 | 581616 |
| 2022-02-18 | 22.71 | $22.89 | 664727 |
| 2022-02-17 | 22.69 | $22.76 | 611000 |
| 2022-02-16 | 22.68 | $23.57 | 903011 |
| 2022-02-15 | 22.58 | $23.41 | 803500 |
| 2022-02-14 | 22.50 | $22.56 | 935000 |
| 2022-02-11 | 22.49 | $22.82 | 719500 |
| 2022-02-10 | 22.46 | $23.58 | 899748 |
| 2022-02-09 | 22.34 | $24.09 | 824329 |
| 2022-02-08 | 22.15 | $23.36 | 1.6M |
| 2022-02-07 | 22.03 | $21.70 | 1.0M |
| 2022-02-04 | 22.06 | $21.56 | 1.0M |
| 2022-02-03 | 22.11 | $21.61 | 691500 |
| 2022-02-02 | 22.17 | $21.89 | 862810 |
| 2022-02-01 | 22.19 | $22.69 | 714700 |
| 2022-01-31 | 22.14 | $23.02 | 1.6M |
| 2022-01-28 | 22.05 | $21.40 | 627206 |
| 2022-01-27 | 22.12 | $21.18 | 697700 |
| 2022-01-26 | 22.22 | $21.18 | 905711 |
| 2022-01-25 | 22.33 | $22.00 | 872300 |
| 2022-01-24 | 22.36 | $22.01 | 1.8M |
| 2022-01-21 | 22.40 | $20.24 | 1.5M |
| 2022-01-20 | 22.62 | $20.62 | 827203 |
| 2022-01-19 | 22.83 | $22.10 | 740633 |
| 2022-01-18 | 22.91 | $22.26 | 712475 |
| 2022-01-14 | 22.98 | $22.68 | 808500 |
| 2022-01-13 | 23.01 | $23.07 | 505300 |
| 2022-01-12 | 23.01 | $22.95 | 718417 |
| 2022-01-11 | 23.01 | $22.88 | 1.3M |
| 2022-01-10 | 23.03 | $21.67 | 1.5M |
| 2022-01-07 | 23.17 | $22.62 | 647931 |
| 2022-01-06 | 23.23 | $23.34 | 643539 |
| 2022-01-05 | 23.21 | $22.99 | 562800 |
| 2022-01-04 | 23.24 | $23.99 | 641100 |
| 2022-01-03 | 23.16 | $23.82 | 464417 |
| 2021-12-31 | 23.09 | $23.68 | 480500 |
| 2021-12-30 | 23.03 | $23.80 | 327200 |
| 2021-12-29 | 22.95 | $23.82 | 329500 |
| 2021-12-28 | 22.85 | $23.50 | 637105 |
| 2021-12-27 | 22.79 | $23.25 | 571405 |
| 2021-12-23 | 22.74 | $22.84 | 400412 |
| 2021-12-22 | 22.73 | $22.63 | 821215 |
| 2021-12-21 | 22.74 | $22.39 | 781242 |
| 2021-12-20 | 22.77 | $21.07 | 1.5M |
| 2021-12-17 | 22.95 | $22.00 | 1.8M |
| 2021-12-16 | 23.05 | $21.92 | 1.2M |
| 2021-12-15 | 23.17 | $22.35 | 1.6M |
| 2021-12-14 | 23.26 | $22.77 | 1.0M |
| 2021-12-13 | 23.31 | $23.37 | 1.0M |
| 2021-12-10 | 23.30 | $24.19 | 585522 |
| 2021-12-09 | 23.21 | $24.55 | 550200 |
| 2021-12-08 | 23.07 | $24.79 | 577000 |
| 2021-12-07 | 22.89 | $24.75 | 934938 |
| 2021-12-06 | 22.69 | $24.41 | 1.9M |
| 2021-12-03 | 22.51 | $23.50 | 1.4M |
| 2021-12-02 | 22.40 | $23.64 | 1.3M |
| 2021-12-01 | 22.27 | $21.95 | 1.3M |
| 2021-11-30 | 22.31 | $22.55 | 1.9M |
| 2021-11-29 | 22.28 | $22.92 | 1.4M |
| 2021-11-26 | 22.22 | $22.55 | 978100 |
| 2021-11-24 | 22.18 | $23.73 | 2.9M |
| 2021-11-23 | 22.02 | $21.30 | 1.6M |
| 2021-11-22 | 22.09 | $22.33 | 1.5M |
| 2021-11-19 | 22.07 | $22.00 | 1.6M |
| 2021-11-18 | 22.08 | $23.19 | 1.7M |
| 2021-11-17 | 21.96 | $21.82 | 775200 |
| 2021-11-16 | 21.97 | $22.41 | 1.1M |
| 2021-11-15 | 21.93 | $22.06 | 583700 |
| 2021-11-12 | 21.91 | $22.43 | 479328 |
| 2021-11-11 | 21.86 | $22.66 | 275920 |
| 2021-11-10 | 21.78 | $22.66 | 628100 |
| 2021-11-09 | 21.68 | $23.12 | 389347 |
| 2021-11-08 | 21.53 | $22.79 | 576100 |
| 2021-11-05 | 21.40 | $22.94 | 677424 |
| 2021-11-04 | 21.24 | $22.44 | 1.8M |
| 2021-11-03 | 21.11 | $22.51 | 1.0M |
| 2021-11-02 | 20.96 | $21.48 | 557800 |
| 2021-11-01 | 20.91 | $21.85 | 766042 |
| 2021-10-29 | 20.81 | $20.71 | 654802 |
| 2021-10-28 | 20.82 | $20.65 | 605601 |
| 2021-10-27 | 20.84 | $20.18 | 750017 |
| 2021-10-26 | 20.91 | $21.14 | 1.1M |
| 2021-10-25 | 20.88 | $21.21 | 1.3M |
| 2021-10-22 | 20.85 | $20.25 | 465723 |
| 2021-10-21 | 20.91 | $20.39 | 608537 |
| 2021-10-20 | 20.96 | $20.13 | 328000 |
| 2021-10-19 | 21.05 | $20.27 | 374023 |
| 2021-10-18 | 21.14 | $20.49 | 500516 |
| 2021-10-15 | 21.20 | $20.11 | 504132 |
| 2021-10-14 | 21.32 | $20.55 | 602200 |
| 2021-10-13 | 21.40 | $20.10 | 523741 |
| 2021-10-12 | 21.54 | $20.08 | 846911 |
| 2021-10-11 | 21.69 | $19.77 | 895144 |
| 2021-10-08 | 21.89 | $20.71 | 561300 |
| 2021-10-07 | 22.02 | $21.35 | 907707 |
| 2021-10-06 | 22.09 | $21.14 | 980500 |
| 2021-10-05 | 22.18 | $21.74 | 943600 |
| 2021-10-04 | 22.23 | $21.58 | 501700 |
| 2021-10-01 | 22.30 | $21.76 | 981700 |
| 2021-09-30 | 22.36 | $21.01 | 1.1M |
| 2021-09-29 | 22.50 | $22.55 | 418303 |
| 2021-09-28 | 22.49 | $23.06 | 557600 |
| 2021-09-27 | 22.43 | $22.91 | 827962 |
| 2021-09-24 | 22.38 | $22.19 | 746923 |
| 2021-09-23 | 22.40 | $22.29 | 774300 |
| 2021-09-22 | 22.42 | $21.86 | 1.1M |
| 2021-09-21 | 22.47 | $21.75 | 686617 |
| 2021-09-20 | 22.55 | $21.53 | 984639 |
| 2021-09-17 | 22.66 | $21.76 | 2.2M |
| 2021-09-16 | 22.75 | $21.61 | 745810 |
| 2021-09-15 | 22.87 | $22.05 | 1.0M |
| 2021-09-14 | 22.96 | $21.93 | 677625 |
| 2021-09-13 | 23.07 | $22.21 | 622719 |
| 2021-09-10 | 23.16 | $21.99 | 789040 |
| 2021-09-09 | 23.28 | $22.83 | 626941 |
| 2021-09-08 | 23.33 | $21.80 | 1.1M |
| 2021-09-07 | 23.49 | $22.62 | 1.4M |
| 2021-09-03 | 23.58 | $23.87 | 809938 |
| 2021-09-02 | 23.55 | $24.27 | 567200 |
| 2021-09-01 | 23.47 | $24.52 | 643046 |
| 2021-08-31 | 23.36 | $24.19 | 808200 |
| 2021-08-30 | 23.27 | $24.12 | 647600 |
| 2021-08-27 | 23.19 | $24.31 | 867800 |
| 2021-08-26 | 23.07 | $23.93 | 2.3M |
| 2021-08-25 | 22.98 | $24.15 | 1.4M |
| 2021-08-24 | 22.85 | $24.45 | 776400 |
| 2021-08-23 | 22.69 | $23.71 | 787900 |
| 2021-08-20 | 22.58 | $22.98 | 520100 |
| 2021-08-19 | 22.54 | $22.88 | 804433 |
| 2021-08-18 | 22.50 | $21.72 | 770531 |
| 2021-08-17 | 22.58 | $21.57 | 860515 |
| 2021-08-16 | 22.69 | $22.56 | 429900 |
| 2021-08-13 | 22.70 | $22.81 | 354500 |
| 2021-08-12 | 22.69 | $23.13 | 461100 |
| 2021-08-11 | 22.64 | $23.12 | 404413 |
| 2021-08-10 | 22.59 | $23.10 | 690211 |
| 2021-08-09 | 22.54 | $21.79 | 449805 |
| 2021-08-06 | 22.62 | $21.85 | 581634 |
| 2021-08-05 | 22.70 | $21.66 | 331300 |
| 2021-08-04 | 22.81 | $20.89 | 782900 |
| 2021-08-03 | 23.01 | $22.38 | 700501 |
| 2021-08-02 | 23.08 | $22.04 | 593800 |
| 2021-07-30 | 23.19 | $22.32 | 451500 |
| 2021-07-29 | 23.28 | $22.33 | 427700 |
| 2021-07-28 | 23.38 | $22.12 | 1.0M |
| 2021-07-27 | 23.51 | $22.36 | 669217 |
| 2021-07-26 | 23.63 | $22.48 | 801510 |
| 2021-07-23 | 23.75 | $21.96 | 509609 |
| 2021-07-22 | 23.94 | $21.80 | 444700 |
| 2021-07-21 | 24.16 | $22.47 | 1.3M |
| 2021-07-20 | 24.34 | $21.68 | 796500 |
| 2021-07-19 | 24.62 | $20.95 | 1.7M |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
16.81
2026-01-22
Close Price
$16.81
Vol: 9.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.00
Average
19.47
Maximum
30.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-01-22 | 16.81 | $16.81 | 9.1M |
| 2026-01-21 | 16.81 | $16.86 | 985606 |
| 2026-01-20 | 16.80 | $16.85 | 154344 |
| 2026-01-16 | 16.80 | $16.82 | 265900 |
| 2026-01-15 | 16.79 | $16.86 | 376545 |
| 2026-01-14 | 16.79 | $16.82 | 391524 |
| 2026-01-13 | 16.78 | $16.87 | 400142 |
| 2026-01-12 | 16.77 | $16.79 | 306130 |
| 2026-01-09 | 16.77 | $16.78 | 304200 |
| 2026-01-08 | 16.77 | $16.80 | 375900 |
| 2026-01-07 | 16.77 | $16.77 | 1.8M |
| 2026-01-06 | 16.77 | $16.77 | 327709 |
| 2026-01-05 | 16.77 | $16.78 | 263500 |
| 2026-01-02 | 16.77 | $16.79 | 416900 |
| 2025-12-31 | 16.78 | $16.75 | 182727 |
| 2025-12-30 | 16.79 | $16.75 | 143741 |
| 2025-12-29 | 16.80 | $16.75 | 271431 |
| 2025-12-26 | 16.81 | $16.74 | 200300 |
| 2025-12-24 | 16.82 | $16.77 | 71500 |
| 2025-12-23 | 16.84 | $16.73 | 154522 |
| 2025-12-22 | 16.85 | $16.75 | 239406 |
| 2025-12-19 | 16.87 | $16.75 | 598905 |
| 2025-12-18 | 16.89 | $16.80 | 264822 |
| 2025-12-17 | 16.90 | $16.81 | 317500 |
| 2025-12-16 | 16.91 | $16.78 | 208548 |
| 2025-12-15 | 16.93 | $16.77 | 252482 |
| 2025-12-12 | 16.95 | $16.76 | 197209 |
| 2025-12-11 | 16.97 | $16.81 | 538300 |
| 2025-12-10 | 16.98 | $16.78 | 739300 |
| 2025-12-09 | 17.00 | $17.00 | 394365 |
| 2025-12-08 | 17.00 | $16.92 | 686736 |
| 2025-12-05 | 17.01 | $16.99 | 449400 |
| 2025-12-04 | 17.01 | $17.01 | 632000 |
| 2025-12-03 | 17.00 | $17.13 | 829500 |
| 2025-12-02 | 16.99 | $17.10 | 822648 |
| 2025-12-01 | 16.97 | $17.05 | 900405 |
| 2025-11-28 | 16.96 | $17.06 | 270717 |
| 2025-11-26 | 16.95 | $17.06 | 693446 |
| 2025-11-25 | 16.94 | $17.05 | 682410 |
| 2025-11-24 | 16.93 | $16.91 | 411800 |
| 2025-11-21 | 16.94 | $16.97 | 465511 |
| 2025-11-20 | 16.94 | $16.94 | 648100 |
| 2025-11-19 | 16.94 | $16.92 | 301314 |
| 2025-11-18 | 16.94 | $16.87 | 494540 |
| 2025-11-17 | 16.95 | $16.90 | 348611 |
| 2025-11-14 | 16.95 | $16.92 | 399942 |
| 2025-11-13 | 16.95 | $17.00 | 816340 |
| 2025-11-12 | 16.95 | $16.95 | 494827 |
| 2025-11-11 | 16.94 | $16.86 | 1.1M |
| 2025-11-10 | 16.95 | $16.91 | 287625 |
| 2025-11-07 | 16.95 | $16.96 | 491833 |
| 2025-11-06 | 16.95 | $16.95 | 342600 |
| 2025-11-05 | 16.94 | $16.98 | 620764 |
| 2025-11-04 | 16.93 | $16.91 | 297378 |
| 2025-11-03 | 16.93 | $17.01 | 259000 |
| 2025-10-31 | 16.92 | $16.98 | 319200 |
| 2025-10-30 | 16.91 | $17.02 | 607200 |
| 2025-10-29 | 16.89 | $17.04 | 566000 |
| 2025-10-28 | 16.87 | $17.05 | 730945 |
| 2025-10-27 | 16.85 | $16.97 | 447000 |
| 2025-10-24 | 16.84 | $16.95 | 495100 |
| 2025-10-23 | 16.83 | $16.85 | 1.1M |
| 2025-10-22 | 16.82 | $16.83 | 547500 |
| 2025-10-21 | 16.82 | $16.83 | 413100 |
| 2025-10-20 | 16.82 | $16.85 | 573504 |
| 2025-10-17 | 16.81 | $16.84 | 763911 |
| 2025-10-16 | 16.80 | $16.80 | 1.2M |
| 2025-10-15 | 16.80 | $16.93 | 745998 |
| 2025-10-14 | 16.79 | $16.87 | 472200 |
| 2025-10-13 | 16.78 | $16.83 | 413100 |
| 2025-10-10 | 16.77 | $16.72 | 909800 |
| 2025-10-09 | 16.78 | $16.75 | 560143 |
| 2025-10-08 | 16.78 | $16.81 | 185510 |
| 2025-10-07 | 16.77 | $16.77 | 474441 |
| 2025-10-06 | 16.77 | $16.83 | 249049 |
| 2025-10-03 | 16.76 | $16.83 | 632700 |
| 2025-10-02 | 16.76 | $16.85 | 430916 |
| 2025-10-01 | 16.75 | $16.87 | 646400 |
| 2025-09-30 | 16.74 | $16.71 | 438610 |
| 2025-09-29 | 16.74 | $16.70 | 1.4M |
| 2025-09-26 | 16.75 | $16.70 | 306633 |
| 2025-09-25 | 16.76 | $16.71 | 339500 |
| 2025-09-24 | 16.77 | $16.74 | 631700 |
| 2025-09-23 | 16.77 | $16.82 | 308022 |
| 2025-09-22 | 16.77 | $16.76 | 370946 |
| 2025-09-19 | 16.77 | $16.77 | 1.1M |
| 2025-09-18 | 16.78 | $16.74 | 452417 |
| 2025-09-17 | 16.78 | $16.70 | 478100 |
| 2025-09-16 | 16.78 | $16.71 | 460143 |
| 2025-09-15 | 16.76 | $16.71 | 366600 |
| 2025-09-12 | 16.72 | $16.68 | 517100 |
| 2025-09-11 | 16.66 | $16.75 | 564400 |
| 2025-09-10 | 16.59 | $16.66 | 859433 |
| 2025-09-09 | 16.51 | $16.90 | 886145 |
| 2025-09-08 | 16.39 | $16.91 | 396916 |
| 2025-09-05 | 16.26 | $16.86 | 462016 |
| 2025-09-04 | 16.11 | $16.86 | 610233 |
| 2025-09-03 | 15.95 | $16.83 | 711800 |
| 2025-09-02 | 15.77 | $16.88 | 784004 |
| 2025-08-29 | 15.57 | $16.81 | 980100 |
| 2025-08-28 | 15.36 | $16.89 | 1.2M |
| 2025-08-27 | 15.12 | $16.84 | 1.7M |
| 2025-08-26 | 14.86 | $16.85 | 1.0M |
| 2025-08-25 | 14.59 | $16.80 | 1.3M |
| 2025-08-22 | 14.31 | $16.84 | 2.9M |
| 2025-08-21 | 14.01 | $16.83 | 3.0M |
| 2025-08-20 | 13.69 | $16.85 | 13.1M |
| 2025-08-19 | 13.35 | $13.34 | 354138 |
| 2025-08-18 | 13.35 | $13.47 | 312353 |
| 2025-08-15 | 13.34 | $13.20 | 292237 |
| 2025-08-14 | 13.35 | $13.37 | 414037 |
| 2025-08-13 | 13.34 | $13.61 | 437856 |
| 2025-08-12 | 13.30 | $13.48 | 414629 |
| 2025-08-11 | 13.28 | $13.27 | 741532 |
| 2025-08-08 | 13.27 | $13.85 | 380759 |
| 2025-08-07 | 13.19 | $13.68 | 450300 |
| 2025-08-06 | 13.14 | $13.55 | 632421 |
| 2025-08-05 | 13.09 | $12.95 | 262500 |
| 2025-08-04 | 13.11 | $13.10 | 473700 |
| 2025-08-01 | 13.11 | $12.46 | 683400 |
| 2025-07-31 | 13.17 | $13.00 | 553926 |
| 2025-07-30 | 13.18 | $12.96 | 678105 |
| 2025-07-29 | 13.20 | $13.25 | 548717 |
| 2025-07-28 | 13.18 | $13.70 | 882300 |
| 2025-07-25 | 13.11 | $13.64 | 527400 |
| 2025-07-24 | 13.04 | $13.22 | 439828 |
| 2025-07-23 | 13.00 | $13.58 | 553514 |
| 2025-07-22 | 12.92 | $13.40 | 479800 |
| 2025-07-21 | 12.85 | $13.08 | 593900 |
| 2025-07-18 | 12.80 | $12.70 | 472400 |
| 2025-07-17 | 12.79 | $13.13 | 740839 |
| 2025-07-16 | 12.72 | $12.75 | 990813 |
| 2025-07-15 | 12.70 | $12.39 | 567254 |
| 2025-07-14 | 12.70 | $12.70 | 487002 |
| 2025-07-11 | 12.66 | $12.83 | 633300 |
| 2025-07-10 | 12.62 | $13.22 | 445403 |
| 2025-07-09 | 12.53 | $13.44 | 634095 |
| 2025-07-08 | 12.41 | $13.49 | 627953 |
| 2025-07-07 | 12.29 | $13.17 | 527630 |
| 2025-07-03 | 12.18 | $12.98 | 257834 |
| 2025-07-02 | 12.08 | $12.94 | 978911 |
| 2025-07-01 | 11.98 | $12.48 | 1.1M |
| 2025-06-30 | 11.91 | $12.09 | 584549 |
| 2025-06-27 | 11.87 | $12.12 | 709900 |
| 2025-06-26 | 11.82 | $11.94 | 403587 |
| 2025-06-25 | 11.78 | $12.01 | 453041 |
| 2025-06-24 | 11.74 | $11.90 | 806329 |
| 2025-06-23 | 11.70 | $11.88 | 1.0M |
| 2025-06-20 | 11.66 | $11.96 | 1.6M |
| 2025-06-18 | 11.60 | $11.40 | 798798 |
| 2025-06-17 | 11.60 | $11.88 | 869927 |
| 2025-06-16 | 11.56 | $12.13 | 807359 |
| 2025-06-13 | 11.48 | $11.46 | 674727 |
| 2025-06-12 | 11.48 | $11.88 | 810754 |
| 2025-06-11 | 11.44 | $12.29 | 1.2M |
| 2025-06-10 | 11.35 | $12.46 | 1.2M |
| 2025-06-09 | 11.25 | $12.04 | 984939 |
| 2025-06-06 | 11.18 | $12.03 | 2.0M |
| 2025-06-05 | 11.12 | $10.99 | 999776 |
| 2025-06-04 | 11.15 | $11.11 | 959635 |
| 2025-06-03 | 11.17 | $10.77 | 608158 |
| 2025-06-02 | 11.22 | $10.53 | 972648 |
| 2025-05-30 | 11.30 | $10.48 | 1.8M |
| 2025-05-29 | 11.39 | $11.13 | 656207 |
| 2025-05-28 | 11.42 | $11.14 | 667174 |
| 2025-05-27 | 11.45 | $11.12 | 470300 |
| 2025-05-23 | 11.48 | $11.04 | 452400 |
| 2025-05-22 | 11.52 | $11.10 | 593006 |
| 2025-05-21 | 11.56 | $11.05 | 571500 |
| 2025-05-20 | 11.60 | $11.41 | 510519 |
| 2025-05-19 | 11.60 | $11.70 | 805232 |
| 2025-05-16 | 11.56 | $11.81 | 467031 |
| 2025-05-15 | 11.51 | $12.04 | 913233 |
| 2025-05-14 | 11.41 | $12.11 | 652209 |
| 2025-05-13 | 11.30 | $12.15 | 649700 |
| 2025-05-12 | 11.17 | $12.04 | 1.3M |
| 2025-05-09 | 11.05 | $11.44 | 332100 |
| 2025-05-08 | 10.97 | $11.45 | 554000 |
| 2025-05-07 | 10.89 | $11.15 | 528159 |
| 2025-05-06 | 10.83 | $10.67 | 654543 |
| 2025-05-05 | 10.81 | $10.95 | 678006 |
| 2025-05-02 | 10.76 | $11.36 | 916481 |
| 2025-05-01 | 10.67 | $11.15 | 454001 |
| 2025-04-30 | 10.60 | $11.25 | 965000 |
| 2025-04-29 | 10.52 | $11.62 | 571300 |
| 2025-04-28 | 10.40 | $11.80 | 686700 |
| 2025-04-25 | 10.26 | $11.77 | 1.6M |
| 2025-04-24 | 10.12 | $11.65 | 5.0M |
| 2025-04-23 | 10.00 | $9.94 | 1.3M |
| 2025-04-22 | 10.04 | $10.03 | 1.0M |
| 2025-04-21 | 10.09 | $9.64 | 970901 |
| 2025-04-17 | 10.18 | $9.69 | 1.5M |
| 2025-04-16 | 10.28 | $8.96 | 1.4M |
| 2025-04-15 | 10.46 | $9.67 | 1.5M |
| 2025-04-14 | 10.59 | $10.43 | 1.2M |
| 2025-04-11 | 10.66 | $9.94 | 1.4M |
| 2025-04-10 | 10.77 | $9.89 | 1.7M |
| 2025-04-09 | 10.88 | $10.94 | 2.9M |
| 2025-04-08 | 10.89 | $8.66 | 2.6M |
| 2025-04-07 | 11.13 | $9.74 | 2.6M |
| 2025-04-04 | 11.27 | $11.02 | 3.8M |
| 2025-04-03 | 11.28 | $10.04 | 3.4M |
| 2025-04-02 | 11.40 | $11.38 | 1.4M |
| 2025-04-01 | 11.37 | $11.17 | 959645 |
| 2025-03-31 | 11.36 | $11.07 | 881465 |
| 2025-03-28 | 11.36 | $11.07 | 1.2M |
| 2025-03-27 | 11.35 | $11.71 | 1.1M |
| 2025-03-26 | 11.27 | $11.46 | 1.2M |
| 2025-03-25 | 11.21 | $11.69 | 2.3M |
| 2025-03-24 | 11.13 | $11.75 | 1.7M |
| 2025-03-21 | 11.05 | $11.97 | 6.5M |
| 2025-03-20 | 10.94 | $12.05 | 1.6M |
| 2025-03-19 | 10.83 | $12.27 | 2.0M |
| 2025-03-18 | 10.70 | $12.19 | 2.6M |
| 2025-03-17 | 10.57 | $12.62 | 7.1M |
| 2025-03-14 | 10.41 | $9.70 | 1.6M |
| 2025-03-13 | 10.53 | $9.27 | 1.7M |
| 2025-03-12 | 10.71 | $10.05 | 991431 |
| 2025-03-11 | 10.83 | $10.19 | 1.8M |
| 2025-03-10 | 10.94 | $11.27 | 1.9M |
| 2025-03-07 | 10.95 | $10.96 | 1.8M |
| 2025-03-06 | 11.00 | $10.31 | 1.9M |
| 2025-03-05 | 11.12 | $9.95 | 2.4M |
| 2025-03-04 | 11.29 | $9.97 | 2.1M |
| 2025-03-03 | 11.47 | $9.68 | 1.4M |
| 2025-02-28 | 11.69 | $10.16 | 2.2M |
| 2025-02-27 | 11.88 | $10.52 | 1.5M |
| 2025-02-26 | 12.05 | $11.00 | 1.5M |
| 2025-02-25 | 12.18 | $11.05 | 2.2M |
| 2025-02-24 | 12.32 | $11.88 | 1.2M |
| 2025-02-21 | 12.38 | $11.90 | 1.0M |
| 2025-02-20 | 12.45 | $12.40 | 796009 |
| 2025-02-19 | 12.48 | $12.53 | 848030 |
| 2025-02-18 | 12.50 | $12.39 | 1.2M |
| 2025-02-14 | 12.53 | $12.41 | 655705 |
| 2025-02-13 | 12.56 | $12.33 | 751453 |
| 2025-02-12 | 12.60 | $12.12 | 677444 |
| 2025-02-11 | 12.67 | $12.36 | 1.2M |
| 2025-02-10 | 12.72 | $12.11 | 781345 |
| 2025-02-07 | 12.80 | $12.35 | 1.0M |
| 2025-02-06 | 12.86 | $12.15 | 852908 |
| 2025-02-05 | 12.95 | $12.33 | 971121 |
| 2025-02-04 | 13.03 | $12.59 | 878427 |
| 2025-02-03 | 13.09 | $12.29 | 1.5M |
| 2025-01-31 | 13.19 | $12.91 | 839031 |
| 2025-01-30 | 13.23 | $13.30 | 623300 |
| 2025-01-29 | 13.24 | $13.25 | 1.8M |
| 2025-01-28 | 13.26 | $13.09 | 613800 |
| 2025-01-27 | 13.30 | $13.19 | 1.5M |
| 2025-01-24 | 13.33 | $13.43 | 792742 |
| 2025-01-23 | 13.34 | $13.52 | 760818 |
| 2025-01-22 | 13.35 | $13.11 | 660036 |
| 2025-01-21 | 13.40 | $13.09 | 1.1M |
| 2025-01-17 | 13.46 | $12.59 | 910639 |
| 2025-01-16 | 13.58 | $12.44 | 1.5M |
| 2025-01-15 | 13.72 | $13.35 | 1.1M |
| 2025-01-14 | 13.79 | $13.10 | 1.7M |
| 2025-01-13 | 13.89 | $13.07 | 1.2M |
| 2025-01-10 | 14.00 | $13.55 | 1.1M |
| 2025-01-08 | 14.08 | $13.52 | 1.9M |
| 2025-01-07 | 14.17 | $13.79 | 1.5M |
| 2025-01-06 | 14.25 | $14.23 | 767701 |
| 2025-01-03 | 14.30 | $14.15 | 778100 |
| 2025-01-02 | 14.37 | $13.81 | 834500 |
| 2024-12-31 | 14.49 | $14.06 | 845321 |
| 2024-12-30 | 14.60 | $13.86 | 1.2M |
| 2024-12-27 | 14.74 | $13.66 | 1.1M |
| 2024-12-26 | 14.92 | $13.90 | 1.4M |
| 2024-12-24 | 15.09 | $14.35 | 447327 |
| 2024-12-23 | 15.23 | $14.27 | 941910 |
| 2024-12-20 | 15.39 | $14.40 | 3.6M |
| 2024-12-19 | 15.55 | $14.12 | 939534 |
| 2024-12-18 | 15.75 | $14.09 | 1.0M |
| 2024-12-17 | 15.96 | $14.56 | 1.0M |
| 2024-12-16 | 16.14 | $14.99 | 777812 |
| 2024-12-13 | 16.28 | $15.33 | 794594 |
| 2024-12-12 | 16.40 | $15.11 | 979517 |
| 2024-12-11 | 16.55 | $15.66 | 1.6M |
| 2024-12-10 | 16.66 | $15.63 | 1.5M |
| 2024-12-09 | 16.78 | $15.89 | 1.1M |
| 2024-12-06 | 16.88 | $16.62 | 765257 |
| 2024-12-05 | 16.91 | $16.33 | 1.1M |
| 2024-12-04 | 16.98 | $17.06 | 1.2M |
| 2024-12-03 | 16.98 | $17.28 | 1.2M |
| 2024-12-02 | 16.95 | $17.30 | 2.0M |
| 2024-11-29 | 16.92 | $16.46 | 854941 |
| 2024-11-27 | 16.98 | $16.39 | 2.3M |
| 2024-11-26 | 17.04 | $17.33 | 1.8M |
| 2024-11-25 | 17.02 | $18.04 | 1.7M |
| 2024-11-22 | 16.92 | $17.07 | 902245 |
| 2024-11-21 | 16.93 | $16.63 | 691456 |
| 2024-11-20 | 16.98 | $16.20 | 850852 |
| 2024-11-19 | 17.07 | $16.56 | 878409 |
| 2024-11-18 | 17.15 | $16.44 | 1.0M |
| 2024-11-15 | 17.24 | $16.77 | 948301 |
| 2024-11-14 | 17.32 | $16.94 | 694600 |
| 2024-11-13 | 17.39 | $17.35 | 714200 |
| 2024-11-12 | 17.44 | $17.30 | 573300 |
| 2024-11-11 | 17.49 | $17.43 | 833700 |
| 2024-11-08 | 17.55 | $17.22 | 533021 |
| 2024-11-07 | 17.64 | $17.45 | 784100 |
| 2024-11-06 | 17.71 | $17.33 | 1.2M |
| 2024-11-05 | 17.80 | $16.93 | 780107 |
| 2024-11-04 | 17.94 | $17.15 | 933017 |
| 2024-11-01 | 18.08 | $16.97 | 807200 |
| 2024-10-31 | 18.24 | $16.99 | 1.2M |
| 2024-10-30 | 18.42 | $17.17 | 699938 |
| 2024-10-29 | 18.58 | $17.58 | 567927 |
| 2024-10-28 | 18.72 | $17.99 | 683525 |
| 2024-10-25 | 18.83 | $17.47 | 879160 |
| 2024-10-24 | 19.00 | $17.87 | 749800 |
| 2024-10-23 | 19.14 | $17.81 | 691400 |
| 2024-10-22 | 19.29 | $18.42 | 807800 |
| 2024-10-21 | 19.39 | $18.82 | 751047 |
| 2024-10-18 | 19.46 | $18.98 | 1.0M |
| 2024-10-17 | 19.51 | $19.81 | 406235 |
| 2024-10-16 | 19.49 | $19.67 | 567600 |
| 2024-10-15 | 19.47 | $19.30 | 579400 |
| 2024-10-14 | 19.49 | $19.35 | 483628 |
| 2024-10-11 | 19.51 | $19.43 | 375300 |
| 2024-10-10 | 19.52 | $19.06 | 556426 |
| 2024-10-09 | 19.56 | $19.41 | 586200 |
| 2024-10-08 | 19.57 | $19.19 | 670300 |
| 2024-10-07 | 19.60 | $19.87 | 466809 |
| 2024-10-04 | 19.56 | $19.86 | 692700 |
| 2024-10-03 | 19.51 | $19.20 | 661748 |
| 2024-10-02 | 19.53 | $19.13 | 823801 |
| 2024-10-01 | 19.56 | $19.71 | 503600 |
| 2024-09-30 | 19.54 | $20.13 | 476227 |
| 2024-09-27 | 19.48 | $20.08 | 575252 |
| 2024-09-26 | 19.42 | $19.94 | 579300 |
| 2024-09-25 | 19.38 | $19.06 | 564811 |
| 2024-09-24 | 19.44 | $19.83 | 500200 |
| 2024-09-23 | 19.43 | $19.37 | 620100 |
| 2024-09-20 | 19.47 | $19.28 | 1.6M |
| 2024-09-19 | 19.53 | $19.53 | 500517 |
| 2024-09-18 | 19.57 | $19.57 | 585016 |
| 2024-09-17 | 19.62 | $19.48 | 697700 |
| 2024-09-16 | 19.68 | $19.41 | 649300 |
| 2024-09-13 | 19.77 | $19.49 | 932000 |
| 2024-09-12 | 19.86 | $18.63 | 950203 |
| 2024-09-11 | 20.05 | $19.02 | 862916 |
| 2024-09-10 | 20.21 | $19.24 | 1.1M |
| 2024-09-09 | 20.37 | $18.95 | 902516 |
| 2024-09-06 | 20.57 | $19.11 | 973555 |
| 2024-09-05 | 20.77 | $19.33 | 1.2M |
| 2024-09-04 | 20.96 | $19.71 | 1.4M |
| 2024-09-03 | 21.13 | $19.97 | 1.5M |
| 2024-08-30 | 21.28 | $20.72 | 1.5M |
| 2024-08-29 | 21.37 | $20.51 | 1.7M |
| 2024-08-28 | 21.50 | $20.22 | 1.5M |
| 2024-08-27 | 21.66 | $21.20 | 720463 |
| 2024-08-26 | 21.75 | $21.35 | 589138 |
| 2024-08-23 | 21.83 | $21.53 | 747100 |
| 2024-08-22 | 21.91 | $21.08 | 618514 |
| 2024-08-21 | 22.03 | $21.14 | 1.3M |
| 2024-08-20 | 22.16 | $20.96 | 860500 |
| 2024-08-19 | 22.32 | $21.43 | 1.1M |
| 2024-08-16 | 22.44 | $22.50 | 542100 |
| 2024-08-15 | 22.46 | $22.45 | 589710 |
| 2024-08-14 | 22.49 | $21.63 | 724900 |
| 2024-08-13 | 22.61 | $22.17 | 501302 |
| 2024-08-12 | 22.69 | $21.89 | 1.3M |
| 2024-08-09 | 22.79 | $21.96 | 814722 |
| 2024-08-08 | 22.90 | $22.31 | 670023 |
| 2024-08-07 | 22.97 | $21.97 | 539315 |
| 2024-08-06 | 23.07 | $22.47 | 643232 |
| 2024-08-05 | 23.12 | $22.37 | 818826 |
| 2024-08-02 | 23.17 | $22.43 | 865600 |
| 2024-08-01 | 23.21 | $22.88 | 1.0M |
| 2024-07-31 | 23.19 | $24.05 | 926900 |
| 2024-07-30 | 23.04 | $23.63 | 661448 |
| 2024-07-29 | 22.91 | $23.40 | 450236 |
| 2024-07-26 | 22.78 | $23.57 | 662112 |
| 2024-07-25 | 22.63 | $23.00 | 1.0M |
| 2024-07-24 | 22.52 | $22.72 | 1.3M |
| 2024-07-23 | 22.42 | $23.15 | 654913 |
| 2024-07-22 | 22.27 | $23.35 | 668500 |
| 2024-07-19 | 22.09 | $23.01 | 891200 |
| 2024-07-18 | 21.93 | $23.69 | 1.1M |
| 2024-07-17 | 21.69 | $23.94 | 1.3M |
| 2024-07-16 | 21.41 | $23.58 | 1.3M |
| 2024-07-15 | 21.16 | $22.59 | 1.0M |
| 2024-07-12 | 21.00 | $22.82 | 1.5M |
| 2024-07-11 | 20.81 | $22.76 | 1.6M |
| 2024-07-10 | 20.63 | $21.56 | 1.2M |
| 2024-07-09 | 20.57 | $21.07 | 1.4M |
| 2024-07-08 | 20.57 | $21.04 | 1.6M |
| 2024-07-05 | 20.58 | $20.41 | 1.2M |
| 2024-07-03 | 20.67 | $20.03 | 642900 |
| 2024-07-02 | 20.80 | $19.91 | 1.5M |
| 2024-07-01 | 20.97 | $19.64 | 1.1M |
| 2024-06-28 | 21.17 | $20.40 | 5.1M |
| 2024-06-27 | 21.32 | $20.24 | 1.4M |
| 2024-06-26 | 21.50 | $20.41 | 1.5M |
| 2024-06-25 | 21.68 | $20.69 | 1.5M |
| 2024-06-24 | 21.85 | $20.62 | 1.4M |
| 2024-06-21 | 22.04 | $20.52 | 9.8M |
| 2024-06-20 | 22.27 | $20.48 | 1.9M |
| 2024-06-18 | 22.52 | $20.62 | 1.4M |
| 2024-06-17 | 22.78 | $21.36 | 1.4M |
| 2024-06-14 | 23.00 | $21.06 | 1.7M |
| 2024-06-13 | 23.27 | $22.26 | 1.3M |
| 2024-06-12 | 23.44 | $22.43 | 1.6M |
| 2024-06-11 | 23.63 | $22.60 | 1.3M |
| 2024-06-10 | 23.81 | $22.93 | 1.7M |
| 2024-06-07 | 23.98 | $23.13 | 1.0M |
| 2024-06-06 | 24.15 | $23.42 | 906500 |
| 2024-06-05 | 24.31 | $23.20 | 962000 |
| 2024-06-04 | 24.51 | $23.06 | 1.4M |
| 2024-06-03 | 24.74 | $23.65 | 2.1M |
| 2024-05-31 | 24.92 | $23.27 | 1.9M |
| 2024-05-30 | 25.16 | $23.39 | 1.3M |
| 2024-05-29 | 25.40 | $23.41 | 1.2M |
| 2024-05-28 | 25.65 | $23.90 | 1.5M |
| 2024-05-24 | 25.87 | $24.36 | 1.1M |
| 2024-05-23 | 26.05 | $23.70 | 1.4M |
| 2024-05-22 | 26.31 | $24.77 | 1.2M |
| 2024-05-21 | 26.47 | $25.37 | 1.1M |
| 2024-05-20 | 26.58 | $26.43 | 1.4M |
| 2024-05-17 | 26.58 | $26.24 | 960800 |
| 2024-05-16 | 26.60 | $26.40 | 694117 |
| 2024-05-15 | 26.60 | $26.67 | 790262 |
| 2024-05-14 | 26.57 | $27.13 | 851400 |
| 2024-05-13 | 26.49 | $26.74 | 768200 |
| 2024-05-10 | 26.45 | $26.40 | 748338 |
| 2024-05-09 | 26.44 | $26.88 | 2.2M |
| 2024-05-08 | 26.40 | $26.57 | 874900 |
| 2024-05-07 | 26.40 | $26.70 | 727300 |
| 2024-05-06 | 26.39 | $27.18 | 714019 |
| 2024-05-03 | 26.36 | $26.71 | 963800 |
| 2024-05-02 | 26.39 | $26.27 | 671945 |
| 2024-05-01 | 26.48 | $25.97 | 867700 |
| 2024-04-30 | 26.63 | $26.78 | 1.8M |
| 2024-04-29 | 26.72 | $26.80 | 796022 |
| 2024-04-26 | 26.84 | $26.23 | 859200 |
| 2024-04-25 | 27.04 | $25.68 | 547000 |
| 2024-04-24 | 27.32 | $25.94 | 851606 |
| 2024-04-23 | 27.59 | $26.47 | 1.1M |
| 2024-04-22 | 27.83 | $25.76 | 2.5M |
| 2024-04-19 | 28.16 | $25.69 | 890531 |
| 2024-04-18 | 28.53 | $25.56 | 935800 |
| 2024-04-17 | 28.91 | $25.51 | 1.7M |
| 2024-04-16 | 29.29 | $25.29 | 3.9M |
| 2024-04-15 | 29.69 | $27.55 | 2.0M |
| 2024-04-12 | 29.86 | $27.59 | 2.1M |
| 2024-04-11 | 30.02 | $28.09 | 2.0M |
| 2024-04-10 | 30.12 | $28.60 | 1.6M |
| 2024-04-09 | 30.16 | $29.67 | 2.1M |
| 2024-04-08 | 30.07 | $30.41 | 969025 |
| 2024-04-05 | 29.89 | $30.39 | 1.3M |
| 2024-04-04 | 29.69 | $30.98 | 1.7M |
| 2024-04-03 | 29.41 | $31.41 | 1.3M |
| 2024-04-02 | 29.07 | $31.15 | 2.0M |
| 2024-04-01 | 28.72 | $33.40 | 2.7M |
| 2024-03-28 | 28.12 | $31.47 | 1.7M |
| 2024-03-27 | 27.67 | $31.20 | 1.2M |
| 2024-03-26 | 27.22 | $30.38 | 2.1M |
| 2024-03-25 | 26.83 | $29.64 | 1.8M |
| 2024-03-22 | 26.48 | $30.59 | 2.4M |
| 2024-03-21 | 26.02 | $31.32 | 7.0M |
| 2024-03-20 | 25.46 | $25.95 | 1.7M |
| 2024-03-19 | 25.40 | $25.16 | 1.6M |
| 2024-03-18 | 25.42 | $25.03 | 965403 |
| 2024-03-15 | 25.44 | $25.07 | 1.1M |
| 2024-03-14 | 25.46 | $25.37 | 993700 |
| 2024-03-13 | 25.44 | $25.65 | 845113 |
| 2024-03-12 | 25.38 | $25.36 | 1.4M |
| 2024-03-11 | 25.34 | $25.44 | 1.7M |
| 2024-03-08 | 25.28 | $25.66 | 570844 |
| 2024-03-07 | 25.19 | $25.81 | 639846 |
| 2024-03-06 | 25.07 | $25.88 | 473153 |
| 2024-03-05 | 24.93 | $25.89 | 559200 |
| 2024-03-04 | 24.77 | $25.58 | 770500 |
| 2024-03-01 | 24.63 | $25.34 | 632319 |
| 2024-02-29 | 24.50 | $25.38 | 598100 |
| 2024-02-28 | 24.35 | $25.01 | 652400 |
| 2024-02-27 | 24.23 | $25.73 | 966126 |
| 2024-02-26 | 24.03 | $25.31 | 1.1M |
| 2024-02-23 | 23.86 | $24.91 | 1.2M |
| 2024-02-22 | 23.72 | $24.88 | 1.1M |
| 2024-02-21 | 23.57 | $24.67 | 1.1M |
| 2024-02-20 | 23.43 | $23.99 | 1.5M |
| 2024-02-16 | 23.34 | $25.01 | 1.7M |
| 2024-02-15 | 23.15 | $24.08 | 794400 |
| 2024-02-14 | 23.04 | $23.35 | 418800 |
| 2024-02-13 | 23.00 | $23.23 | 733932 |
| 2024-02-12 | 22.96 | $23.73 | 707401 |
| 2024-02-09 | 22.87 | $23.36 | 408700 |
| 2024-02-08 | 22.82 | $23.03 | 477620 |
| 2024-02-07 | 22.79 | $22.71 | 798400 |
| 2024-02-06 | 22.80 | $22.70 | 570400 |
| 2024-02-05 | 22.81 | $22.61 | 432100 |
| 2024-02-02 | 22.83 | $22.86 | 394100 |
| 2024-02-01 | 22.82 | $23.13 | 1.3M |
| 2024-01-31 | 22.79 | $22.34 | 1.1M |
| 2024-01-30 | 22.85 | $23.36 | 540435 |
| 2024-01-29 | 22.80 | $23.17 | 621800 |
| 2024-01-26 | 22.78 | $23.08 | 496519 |
| 2024-01-25 | 22.76 | $22.74 | 580300 |
| 2024-01-24 | 22.78 | $22.55 | 616900 |
| 2024-01-23 | 22.83 | $22.67 | 983135 |
| 2024-01-22 | 22.87 | $22.95 | 512200 |
| 2024-01-19 | 22.89 | $22.56 | 599516 |
| 2024-01-18 | 22.96 | $22.36 | 1.2M |
| 2024-01-17 | 23.05 | $22.38 | 913448 |
| 2024-01-16 | 23.14 | $22.73 | 560850 |
| 2024-01-12 | 23.20 | $22.78 | 479100 |
| 2024-01-11 | 23.25 | $22.89 | 615900 |
| 2024-01-10 | 23.30 | $22.75 | 556200 |
| 2024-01-09 | 23.35 | $22.78 | 861000 |
| 2024-01-08 | 23.40 | $23.28 | 1.5M |
| 2024-01-05 | 23.39 | $23.05 | 697447 |
| 2024-01-04 | 23.41 | $22.71 | 1.2M |
| 2024-01-03 | 23.44 | $23.24 | 804221 |
| 2024-01-02 | 23.43 | $23.91 | 820313 |
| 2023-12-29 | 23.34 | $23.06 | 595007 |
| 2023-12-28 | 23.33 | $23.40 | 526709 |
| 2023-12-27 | 23.28 | $23.65 | 763000 |
| 2023-12-26 | 23.20 | $23.96 | 753900 |
| 2023-12-22 | 23.08 | $24.18 | 808400 |
| 2023-12-21 | 22.92 | $23.64 | 1.4M |
| 2023-12-20 | 22.80 | $23.93 | 1.0M |
| 2023-12-19 | 22.65 | $23.96 | 744900 |
| 2023-12-18 | 22.50 | $23.42 | 620720 |
| 2023-12-15 | 22.41 | $23.29 | 2.3M |
| 2023-12-14 | 22.32 | $23.65 | 2.0M |
| 2023-12-13 | 22.20 | $22.62 | 830200 |
| 2023-12-12 | 22.19 | $22.26 | 531000 |
| 2023-12-11 | 22.21 | $22.45 | 712330 |
| 2023-12-08 | 22.20 | $22.07 | 941700 |
| 2023-12-07 | 22.24 | $21.99 | 682526 |
| 2023-12-06 | 22.29 | $21.81 | 1.6M |
| 2023-12-05 | 22.36 | $21.67 | 644500 |
| 2023-12-04 | 22.45 | $22.42 | 1.1M |
| 2023-12-01 | 22.47 | $22.82 | 1.3M |
| 2023-11-30 | 22.45 | $22.02 | 897136 |
| 2023-11-29 | 22.51 | $22.00 | 830900 |
| 2023-11-28 | 22.57 | $21.66 | 853628 |
| 2023-11-27 | 22.66 | $21.62 | 1.1M |
| 2023-11-24 | 22.75 | $21.29 | 623212 |
| 2023-11-22 | 22.87 | $20.81 | 4.9M |
| 2023-11-21 | 23.04 | $23.72 | 1.6M |
| 2023-11-20 | 22.92 | $24.14 | 1.2M |
| 2023-11-17 | 22.76 | $23.91 | 1.1M |
| 2023-11-16 | 22.60 | $22.90 | 809700 |
| 2023-11-15 | 22.54 | $24.00 | 1.7M |
| 2023-11-14 | 22.36 | $23.38 | 838921 |
| 2023-11-13 | 22.24 | $22.07 | 683312 |
| 2023-11-10 | 22.25 | $22.57 | 701841 |
| 2023-11-09 | 22.20 | $22.16 | 540400 |
| 2023-11-08 | 22.19 | $22.69 | 512600 |
| 2023-11-07 | 22.12 | $22.98 | 673800 |
| 2023-11-06 | 22.02 | $23.05 | 616900 |
| 2023-11-03 | 21.91 | $23.48 | 1.0M |
| 2023-11-02 | 21.74 | $22.43 | 757500 |
| 2023-11-01 | 21.66 | $21.64 | 693015 |
| 2023-10-31 | 21.65 | $21.50 | 472211 |
| 2023-10-30 | 21.66 | $21.37 | 496433 |
| 2023-10-27 | 21.67 | $21.11 | 721400 |
| 2023-10-26 | 21.72 | $21.53 | 737700 |
| 2023-10-25 | 21.72 | $21.53 | 545600 |
| 2023-10-24 | 21.72 | $21.71 | 631000 |
| 2023-10-23 | 21.69 | $21.53 | 777444 |
| 2023-10-20 | 21.69 | $21.93 | 757600 |
| 2023-10-19 | 21.64 | $22.20 | 749000 |
| 2023-10-18 | 21.57 | $22.47 | 859100 |
| 2023-10-17 | 21.47 | $22.55 | 928946 |
| 2023-10-16 | 21.36 | $22.03 | 933800 |
| 2023-10-13 | 21.29 | $21.19 | 893600 |
| 2023-10-12 | 21.32 | $21.43 | 1.2M |
| 2023-10-11 | 21.32 | $22.27 | 860200 |
| 2023-10-10 | 21.25 | $21.80 | 1.2M |
| 2023-10-09 | 21.23 | $21.17 | 865921 |
| 2023-10-06 | 21.28 | $20.76 | 625500 |
| 2023-10-05 | 21.37 | $20.66 | 657301 |
| 2023-10-04 | 21.49 | $20.98 | 1.6M |
| 2023-10-03 | 21.59 | $20.69 | 1.0M |
| 2023-10-02 | 21.74 | $20.99 | 1.2M |
| 2023-09-29 | 21.87 | $21.64 | 1.1M |
| 2023-09-28 | 21.95 | $21.28 | 806400 |
| 2023-09-27 | 22.08 | $20.97 | 924800 |
| 2023-09-26 | 22.26 | $20.97 | 825400 |
| 2023-09-25 | 22.45 | $21.59 | 613715 |
| 2023-09-22 | 22.58 | $21.54 | 575772 |
| 2023-09-21 | 22.73 | $21.72 | 581018 |
| 2023-09-20 | 22.84 | $21.77 | 609200 |
| 2023-09-19 | 22.93 | $21.95 | 635900 |
| 2023-09-18 | 22.99 | $22.15 | 1.3M |
| 2023-09-15 | 23.02 | $22.39 | 2.1M |
| 2023-09-14 | 23.01 | $22.52 | 1.1M |
| 2023-09-13 | 22.98 | $22.60 | 1.2M |
| 2023-09-12 | 22.93 | $23.21 | 1.1M |
| 2023-09-11 | 22.81 | $22.75 | 1.4M |
| 2023-09-08 | 22.72 | $23.08 | 620900 |
| 2023-09-07 | 22.59 | $23.57 | 844500 |
| 2023-09-06 | 22.40 | $23.41 | 862546 |
| 2023-09-05 | 22.21 | $23.85 | 1.5M |
| 2023-09-01 | 21.97 | $24.48 | 712741 |
| 2023-08-31 | 21.66 | $24.06 | 1.2M |
| 2023-08-30 | 21.37 | $24.71 | 1.2M |
| 2023-08-29 | 20.99 | $24.27 | 1.2M |
| 2023-08-28 | 20.65 | $23.20 | 1.6M |
| 2023-08-25 | 20.39 | $22.66 | 2.6M |
| 2023-08-24 | 20.18 | $23.07 | 8.1M |
| 2023-08-23 | 19.91 | $18.31 | 1.4M |
| 2023-08-22 | 20.11 | $18.18 | 977715 |
| 2023-08-21 | 20.33 | $18.95 | 922100 |
| 2023-08-18 | 20.49 | $20.03 | 557341 |
| 2023-08-17 | 20.53 | $19.76 | 581600 |
| 2023-08-16 | 20.61 | $19.90 | 668446 |
| 2023-08-15 | 20.67 | $20.06 | 656300 |
| 2023-08-14 | 20.72 | $20.36 | 719915 |
| 2023-08-11 | 20.73 | $20.41 | 666200 |
| 2023-08-10 | 20.74 | $20.98 | 653228 |
| 2023-08-09 | 20.68 | $20.85 | 360600 |
| 2023-08-08 | 20.64 | $20.94 | 475506 |
| 2023-08-07 | 20.58 | $21.25 | 407046 |
| 2023-08-04 | 20.48 | $21.26 | 739600 |
| 2023-08-03 | 20.37 | $20.92 | 1.1M |
| 2023-08-02 | 20.29 | $20.61 | 467800 |
| 2023-08-01 | 20.23 | $20.84 | 395827 |
| 2023-07-31 | 20.14 | $20.99 | 477600 |
| 2023-07-28 | 20.03 | $20.74 | 424546 |
| 2023-07-27 | 19.94 | $20.47 | 490600 |
| 2023-07-26 | 19.87 | $20.66 | 609925 |
| 2023-07-25 | 19.78 | $19.97 | 474527 |
| 2023-07-24 | 19.75 | $20.00 | 499600 |
| 2023-07-21 | 19.72 | $19.64 | 866034 |
| 2023-07-20 | 19.73 | $19.91 | 650000 |
| 2023-07-19 | 19.71 | $20.04 | 716200 |
| 2023-07-18 | 19.68 | $19.98 | 598824 |
| 2023-07-17 | 19.66 | $19.73 | 619835 |
| 2023-07-14 | 19.67 | $19.73 | 644838 |
| 2023-07-13 | 19.69 | $19.95 | 499418 |
| 2023-07-12 | 19.68 | $19.89 | 699732 |
| 2023-07-11 | 19.69 | $19.79 | 736023 |
| 2023-07-10 | 19.72 | $19.36 | 947700 |
| 2023-07-07 | 19.79 | $18.97 | 806100 |
| 2023-07-06 | 19.90 | $19.32 | 1.0M |
| 2023-07-05 | 19.99 | $19.58 | 1.3M |
| 2023-07-03 | 20.05 | $19.83 | 375244 |
| 2023-06-30 | 20.09 | $19.45 | 817010 |
| 2023-06-29 | 20.17 | $19.52 | 1.4M |
| 2023-06-28 | 20.23 | $19.42 | 915300 |
| 2023-06-27 | 20.31 | $19.79 | 824345 |
| 2023-06-26 | 20.35 | $19.85 | 723547 |
| 2023-06-23 | 20.37 | $19.70 | 2.1M |
| 2023-06-22 | 20.41 | $20.26 | 717400 |
| 2023-06-21 | 20.37 | $20.50 | 976901 |
| 2023-06-20 | 20.30 | $20.28 | 1.3M |
| 2023-06-16 | 20.24 | $20.57 | 1.4M |
| 2023-06-15 | 20.14 | $20.85 | 991510 |
| 2023-06-14 | 20.00 | $20.76 | 911206 |
| 2023-06-13 | 19.86 | $20.94 | 881300 |
| 2023-06-12 | 19.69 | $20.86 | 805409 |
| 2023-06-09 | 19.51 | $20.77 | 1.2M |
| 2023-06-08 | 19.33 | $20.87 | 1.3M |
| 2023-06-07 | 19.13 | $20.93 | 1.6M |
| 2023-06-06 | 18.90 | $20.01 | 1.2M |
| 2023-06-05 | 18.76 | $19.57 | 1.1M |
| 2023-06-02 | 18.65 | $20.00 | 1.3M |
| 2023-06-01 | 18.48 | $18.88 | 795733 |
| 2023-05-31 | 18.43 | $19.21 | 1.3M |
| 2023-05-30 | 18.33 | $19.59 | 1.1M |
| 2023-05-26 | 18.20 | $19.63 | 1.6M |
| 2023-05-25 | 18.06 | $18.80 | 2.8M |
| 2023-05-24 | 17.99 | $17.37 | 2.0M |
| 2023-05-23 | 18.08 | $17.51 | 1.2M |
| 2023-05-22 | 18.15 | $17.58 | 885000 |
| 2023-05-19 | 18.23 | $18.04 | 1.4M |
| 2023-05-18 | 18.27 | $18.60 | 650900 |
| 2023-05-17 | 18.27 | $18.45 | 715614 |
| 2023-05-16 | 18.29 | $17.87 | 774500 |
| 2023-05-15 | 18.37 | $18.21 | 475100 |
| 2023-05-12 | 18.42 | $18.13 | 787100 |
| 2023-05-11 | 18.49 | $18.05 | 546845 |
| 2023-05-10 | 18.58 | $17.84 | 676508 |
| 2023-05-09 | 18.69 | $18.14 | 518800 |
| 2023-05-08 | 18.78 | $18.19 | 408603 |
| 2023-05-05 | 18.86 | $18.23 | 535439 |
| 2023-05-04 | 18.94 | $17.72 | 640400 |
| 2023-05-03 | 19.08 | $18.16 | 680300 |
| 2023-05-02 | 19.18 | $18.48 | 673538 |
| 2023-05-01 | 19.26 | $18.49 | 662807 |
| 2023-04-28 | 19.33 | $18.85 | 653000 |
| 2023-04-27 | 19.38 | $18.98 | 636631 |
| 2023-04-26 | 19.41 | $19.07 | 532328 |
| 2023-04-25 | 19.43 | $18.88 | 766300 |
| 2023-04-24 | 19.47 | $19.79 | 538241 |
| 2023-04-21 | 19.41 | $19.88 | 640849 |
| 2023-04-20 | 19.33 | $19.87 | 867611 |
| 2023-04-19 | 19.25 | $19.88 | 577618 |
| 2023-04-18 | 19.17 | $19.64 | 564200 |
| 2023-04-17 | 19.10 | $19.78 | 1.4M |
| 2023-04-14 | 19.02 | $19.40 | 850108 |
| 2023-04-13 | 18.98 | $19.44 | 4.7M |
| 2023-04-12 | 18.94 | $19.00 | 612700 |
| 2023-04-11 | 18.95 | $19.23 | 491325 |
| 2023-04-10 | 18.95 | $18.80 | 893531 |
| 2023-04-06 | 19.00 | $18.60 | 570400 |
| 2023-04-05 | 19.09 | $18.80 | 804415 |
| 2023-04-04 | 19.17 | $19.47 | 477800 |
| 2023-04-03 | 19.20 | $19.62 | 939800 |
| 2023-03-31 | 19.22 | $19.46 | 728913 |
| 2023-03-30 | 19.27 | $18.91 | 829212 |
| 2023-03-29 | 19.39 | $18.96 | 929635 |
| 2023-03-28 | 19.52 | $18.54 | 1.2M |
| 2023-03-27 | 19.69 | $18.04 | 781599 |
| 2023-03-24 | 19.93 | $17.98 | 798300 |
| 2023-03-23 | 20.19 | $18.15 | 1.1M |
| 2023-03-22 | 20.45 | $18.69 | 994005 |
| 2023-03-21 | 20.67 | $19.40 | 856500 |
| 2023-03-20 | 20.83 | $19.07 | 1.2M |
| 2023-03-17 | 21.04 | $19.17 | 3.0M |
| 2023-03-16 | 21.25 | $20.07 | 1.2M |
| 2023-03-15 | 21.39 | $20.16 | 2.0M |
| 2023-03-14 | 21.53 | $21.27 | 980000 |
| 2023-03-13 | 21.57 | $20.67 | 1.3M |
| 2023-03-10 | 21.67 | $21.70 | 970441 |
| 2023-03-09 | 21.67 | $21.71 | 668600 |
| 2023-03-08 | 21.67 | $22.15 | 641100 |
| 2023-03-07 | 21.63 | $21.81 | 503100 |
| 2023-03-06 | 21.64 | $21.67 | 762041 |
| 2023-03-03 | 21.66 | $21.94 | 522900 |
| 2023-03-02 | 21.66 | $21.78 | 625901 |
| 2023-03-01 | 21.69 | $21.50 | 668243 |
| 2023-02-28 | 21.75 | $21.04 | 549328 |
| 2023-02-27 | 21.87 | $20.99 | 388900 |
| 2023-02-24 | 21.99 | $21.25 | 443420 |
| 2023-02-23 | 22.10 | $21.40 | 403300 |
| 2023-02-22 | 22.20 | $21.34 | 423419 |
| 2023-02-21 | 22.32 | $21.04 | 1.0M |
| 2023-02-17 | 22.46 | $22.37 | 359614 |
| 2023-02-16 | 22.49 | $22.07 | 546400 |
| 2023-02-15 | 22.54 | $22.55 | 559000 |
| 2023-02-14 | 22.54 | $22.28 | 459000 |
| 2023-02-13 | 22.57 | $22.14 | 376800 |
| 2023-02-10 | 22.61 | $21.71 | 463200 |
| 2023-02-09 | 22.71 | $21.68 | 563230 |
| 2023-02-08 | 22.80 | $21.87 | 988049 |
| 2023-02-07 | 22.88 | $22.83 | 506300 |
| 2023-02-06 | 22.86 | $22.86 | 493300 |
| 2023-02-03 | 22.84 | $23.44 | 363647 |
| 2023-02-02 | 22.76 | $23.75 | 475748 |
| 2023-02-01 | 22.64 | $23.39 | 572800 |
| 2023-01-31 | 22.54 | $23.17 | 647700 |
| 2023-01-30 | 22.46 | $22.51 | 346800 |
| 2023-01-27 | 22.42 | $22.75 | 216141 |
| 2023-01-26 | 22.35 | $22.80 | 260600 |
| 2023-01-25 | 22.27 | $22.67 | 314100 |
| 2023-01-24 | 22.18 | $22.40 | 347146 |
| 2023-01-23 | 22.11 | $22.80 | 509310 |
| 2023-01-20 | 21.99 | $22.43 | 511129 |
| 2023-01-19 | 21.90 | $21.91 | 637214 |
| 2023-01-18 | 21.84 | $22.21 | 392700 |
| 2023-01-17 | 21.74 | $22.47 | 314200 |
| 2023-01-13 | 21.60 | $22.64 | 491215 |
| 2023-01-12 | 21.44 | $22.53 | 754207 |
| 2023-01-11 | 21.29 | $22.26 | 1.1M |
| 2023-01-10 | 21.15 | $22.18 | 477700 |
| 2023-01-09 | 21.01 | $22.17 | 927248 |
| 2023-01-06 | 20.87 | $22.46 | 917222 |
| 2023-01-05 | 20.70 | $22.02 | 655521 |
| 2023-01-04 | 20.57 | $21.92 | 811618 |
| 2023-01-03 | 20.44 | $21.19 | 782934 |
| 2022-12-30 | 20.37 | $20.69 | 675900 |
| 2022-12-29 | 20.36 | $20.61 | 529400 |
| 2022-12-28 | 20.36 | $20.05 | 384300 |
| 2022-12-27 | 20.41 | $20.47 | 371901 |
| 2022-12-23 | 20.41 | $20.42 | 619508 |
| 2022-12-22 | 20.43 | $19.91 | 554016 |
| 2022-12-21 | 20.49 | $20.11 | 528542 |
| 2022-12-20 | 20.53 | $19.64 | 968442 |
| 2022-12-19 | 20.61 | $19.80 | 1.0M |
| 2022-12-16 | 20.68 | $19.99 | 2.2M |
| 2022-12-15 | 20.72 | $20.20 | 1.0M |
| 2022-12-14 | 20.74 | $20.81 | 645244 |
| 2022-12-13 | 20.69 | $20.87 | 853521 |
| 2022-12-12 | 20.63 | $20.65 | 825606 |
| 2022-12-09 | 20.58 | $20.77 | 729100 |
| 2022-12-08 | 20.51 | $21.56 | 1.2M |
| 2022-12-07 | 20.34 | $21.36 | 757205 |
| 2022-12-06 | 20.17 | $21.03 | 815602 |
| 2022-12-05 | 20.01 | $20.86 | 953100 |
| 2022-12-02 | 19.85 | $21.18 | 1.1M |
| 2022-12-01 | 19.64 | $20.71 | 1.1M |
| 2022-11-30 | 19.46 | $20.76 | 1.2M |
| 2022-11-29 | 19.25 | $20.33 | 751800 |
| 2022-11-28 | 19.07 | $20.09 | 1.0M |
| 2022-11-25 | 18.90 | $20.18 | 469238 |
| 2022-11-23 | 18.71 | $19.98 | 1.7M |
| 2022-11-22 | 18.52 | $19.75 | 1.7M |
| 2022-11-21 | 18.33 | $19.46 | 908533 |
| 2022-11-18 | 18.16 | $19.78 | 1.2M |
| 2022-11-17 | 17.94 | $18.69 | 883149 |
| 2022-11-16 | 17.81 | $18.95 | 926700 |
| 2022-11-15 | 17.64 | $19.41 | 949500 |
| 2022-11-14 | 17.41 | $19.05 | 672300 |
| 2022-11-11 | 17.19 | $18.87 | 812700 |
| 2022-11-10 | 16.98 | $18.23 | 1.1M |
| 2022-11-09 | 16.82 | $16.49 | 490900 |
| 2022-11-08 | 16.81 | $17.17 | 527419 |
| 2022-11-07 | 16.74 | $17.52 | 470645 |
| 2022-11-04 | 16.61 | $17.17 | 453200 |
| 2022-11-03 | 16.52 | $16.97 | 670600 |
| 2022-11-02 | 16.43 | $16.74 | 797900 |
| 2022-11-01 | 16.37 | $17.67 | 774893 |
| 2022-10-31 | 16.20 | $16.98 | 603142 |
| 2022-10-28 | 16.09 | $16.92 | 510421 |
| 2022-10-27 | 15.98 | $16.86 | 464638 |
| 2022-10-26 | 15.86 | $16.64 | 1.2M |
| 2022-10-25 | 15.76 | $16.86 | 731516 |
| 2022-10-24 | 15.63 | $16.15 | 430618 |
| 2022-10-21 | 15.56 | $15.97 | 423312 |
| 2022-10-20 | 15.50 | $15.63 | 368521 |
| 2022-10-19 | 15.47 | $15.68 | 323117 |
| 2022-10-18 | 15.44 | $15.94 | 429700 |
| 2022-10-17 | 15.39 | $15.91 | 627200 |
| 2022-10-14 | 15.34 | $15.35 | 367602 |
| 2022-10-13 | 15.35 | $15.60 | 652700 |
| 2022-10-12 | 15.34 | $15.20 | 416500 |
| 2022-10-11 | 15.37 | $15.40 | 499722 |
| 2022-10-10 | 15.38 | $15.08 | 444302 |
| 2022-10-07 | 15.44 | $15.40 | 732500 |
| 2022-10-06 | 15.48 | $15.83 | 364400 |
| 2022-10-05 | 15.47 | $15.68 | 460000 |
| 2022-10-04 | 15.49 | $15.92 | 699400 |
| 2022-10-03 | 15.48 | $14.85 | 578800 |
| 2022-09-30 | 15.58 | $14.67 | 1.1M |
| 2022-09-29 | 15.71 | $14.88 | 1.1M |
| 2022-09-28 | 15.84 | $15.50 | 713103 |
| 2022-09-27 | 15.91 | $14.96 | 929200 |
| 2022-09-26 | 16.05 | $14.43 | 746600 |
| 2022-09-23 | 16.26 | $15.07 | 1.2M |
| 2022-09-22 | 16.42 | $15.63 | 831403 |
| 2022-09-21 | 16.55 | $16.00 | 562100 |
| 2022-09-20 | 16.66 | $16.08 | 807506 |
| 2022-09-19 | 16.78 | $16.64 | 842130 |
| 2022-09-16 | 16.86 | $16.13 | 1.9M |
| 2022-09-15 | 17.02 | $16.13 | 820100 |
| 2022-09-14 | 17.19 | $16.11 | 1.1M |
| 2022-09-13 | 17.40 | $16.31 | 779732 |
| 2022-09-12 | 17.60 | $17.38 | 461100 |
| 2022-09-09 | 17.71 | $17.26 | 1.0M |
| 2022-09-08 | 17.85 | $16.26 | 648900 |
| 2022-09-07 | 18.10 | $16.56 | 667400 |
| 2022-09-06 | 18.34 | $16.08 | 1.4M |
| 2022-09-02 | 18.64 | $16.52 | 711820 |
| 2022-09-01 | 18.92 | $16.85 | 871824 |
| 2022-08-31 | 19.17 | $17.47 | 1.2M |
| 2022-08-30 | 19.38 | $17.70 | 672200 |
| 2022-08-29 | 19.56 | $17.71 | 828347 |
| 2022-08-26 | 19.76 | $18.21 | 1.2M |
| 2022-08-25 | 19.91 | $19.16 | 1.6M |
| 2022-08-24 | 19.96 | $19.24 | 853100 |
| 2022-08-23 | 20.01 | $19.62 | 693000 |
| 2022-08-22 | 20.01 | $18.94 | 1.1M |
| 2022-08-19 | 20.08 | $20.33 | 813245 |
| 2022-08-18 | 20.00 | $20.92 | 395200 |
| 2022-08-17 | 19.87 | $20.95 | 499448 |
| 2022-08-16 | 19.72 | $21.28 | 1.1M |
| 2022-08-15 | 19.54 | $20.05 | 656612 |
| 2022-08-12 | 19.46 | $20.55 | 497046 |
| 2022-08-11 | 19.32 | $20.34 | 623700 |
| 2022-08-10 | 19.18 | $19.78 | 587800 |
| 2022-08-09 | 19.08 | $19.25 | 929800 |
| 2022-08-08 | 19.03 | $20.25 | 878849 |
| 2022-08-05 | 18.86 | $19.39 | 413029 |
| 2022-08-04 | 18.77 | $19.43 | 346700 |
| 2022-08-03 | 18.67 | $19.23 | 432421 |
| 2022-08-02 | 18.57 | $18.57 | 340802 |
| 2022-08-01 | 18.54 | $19.25 | 463500 |
| 2022-07-29 | 18.42 | $18.91 | 464444 |
| 2022-07-28 | 18.33 | $18.73 | 664036 |
| 2022-07-27 | 18.25 | $18.53 | 507900 |
| 2022-07-26 | 18.18 | $18.12 | 715100 |
| 2022-07-25 | 18.16 | $18.92 | 509700 |
| 2022-07-22 | 18.06 | $19.12 | 578736 |
| 2022-07-21 | 17.93 | $19.35 | 466200 |
| 2022-07-20 | 17.77 | $19.41 | 655739 |
| 2022-07-19 | 17.61 | $19.25 | 1.1M |
| 2022-07-18 | 17.46 | $17.87 | 885500 |
| 2022-07-15 | 17.43 | $17.47 | 537652 |
| 2022-07-14 | 17.46 | $17.00 | 537305 |
| 2022-07-13 | 17.53 | $17.23 | 422349 |
| 2022-07-12 | 17.60 | $17.47 | 482500 |
| 2022-07-11 | 17.64 | $17.30 | 732000 |
| 2022-07-08 | 17.72 | $17.77 | 749211 |
| 2022-07-07 | 17.75 | $17.55 | 1.2M |
| 2022-07-06 | 17.83 | $16.63 | 1.0M |
| 2022-07-05 | 18.00 | $17.44 | 1.0M |
| 2022-07-01 | 18.11 | $16.90 | 929713 |
| 2022-06-30 | 18.30 | $17.05 | 1.5M |
| 2022-06-29 | 18.48 | $17.23 | 1.3M |
| 2022-06-28 | 18.67 | $18.07 | 985700 |
| 2022-06-27 | 18.78 | $17.99 | 715831 |
| 2022-06-24 | 18.92 | $18.60 | 2.6M |
| 2022-06-23 | 19.00 | $18.04 | 782465 |
| 2022-06-22 | 19.12 | $18.34 | 817300 |
| 2022-06-21 | 19.22 | $18.55 | 1.5M |
| 2022-06-17 | 19.30 | $18.03 | 2.3M |
| 2022-06-16 | 19.44 | $18.00 | 1.9M |
| 2022-06-15 | 19.60 | $19.08 | 933012 |
| 2022-06-14 | 19.67 | $18.97 | 970319 |
| 2022-06-13 | 19.75 | $18.57 | 1.4M |
| 2022-06-10 | 19.88 | $19.17 | 1.2M |
| 2022-06-09 | 19.96 | $19.54 | 907606 |
| 2022-06-08 | 20.01 | $19.66 | 1.0M |
| 2022-06-07 | 20.05 | $20.03 | 903144 |
| 2022-06-06 | 20.06 | $20.28 | 1.2M |
| 2022-06-03 | 20.05 | $20.34 | 1.4M |
| 2022-06-02 | 20.05 | $20.66 | 1.4M |
| 2022-06-01 | 20.03 | $20.65 | 1.1M |
| 2022-05-31 | 20.03 | $20.86 | 1.3M |
| 2022-05-27 | 20.01 | $20.98 | 1.5M |
| 2022-05-26 | 19.99 | $20.07 | 3.2M |
| 2022-05-25 | 20.08 | $18.03 | 2.3M |
| 2022-05-24 | 20.38 | $16.67 | 4.0M |
| 2022-05-23 | 20.83 | $19.20 | 1.5M |
| 2022-05-20 | 21.07 | $19.94 | 1.6M |
| 2022-05-19 | 21.25 | $20.05 | 943800 |
| 2022-05-18 | 21.44 | $20.17 | 1.4M |
| 2022-05-17 | 21.63 | $21.30 | 553935 |
| 2022-05-16 | 21.73 | $20.78 | 484300 |
| 2022-05-13 | 21.89 | $20.90 | 838300 |
| 2022-05-12 | 22.05 | $20.51 | 891403 |
| 2022-05-11 | 22.26 | $19.65 | 1.5M |
| 2022-05-10 | 22.57 | $20.61 | 1.3M |
| 2022-05-09 | 22.79 | $20.90 | 1.4M |
| 2022-05-06 | 22.99 | $21.77 | 901703 |
| 2022-05-05 | 23.11 | $22.64 | 1.3M |
| 2022-05-04 | 23.14 | $23.53 | 535545 |
| 2022-05-03 | 23.09 | $23.27 | 499729 |
| 2022-05-02 | 23.05 | $23.19 | 875537 |
| 2022-04-29 | 23.02 | $22.47 | 899500 |
| 2022-04-28 | 23.06 | $23.35 | 754400 |
| 2022-04-27 | 23.01 | $22.60 | 528400 |
| 2022-04-26 | 23.03 | $22.65 | 675631 |
| 2022-04-25 | 23.05 | $23.32 | 703200 |
| 2022-04-22 | 22.99 | $22.94 | 858117 |
| 2022-04-21 | 22.97 | $23.81 | 698400 |
| 2022-04-20 | 22.85 | $23.78 | 1.2M |
| 2022-04-19 | 22.73 | $24.03 | 1.2M |
| 2022-04-18 | 22.57 | $23.32 | 803227 |
| 2022-04-14 | 22.47 | $23.35 | 651300 |
| 2022-04-13 | 22.36 | $23.33 | 744844 |
| 2022-04-12 | 22.23 | $22.32 | 1.1M |
| 2022-04-11 | 22.18 | $22.13 | 940215 |
| 2022-04-08 | 22.12 | $22.38 | 744941 |
| 2022-04-07 | 22.01 | $22.12 | 1.2M |
| 2022-04-06 | 21.92 | $22.13 | 859113 |
| 2022-04-05 | 21.80 | $22.40 | 750230 |
| 2022-04-04 | 21.63 | $22.91 | 881500 |
| 2022-04-01 | 21.38 | $22.17 | 972600 |
| 2022-03-31 | 21.20 | $21.85 | 1.3M |
| 2022-03-30 | 21.04 | $22.75 | 806300 |
| 2022-03-29 | 20.79 | $23.32 | 1.4M |
| 2022-03-28 | 20.47 | $21.96 | 1.2M |
| 2022-03-25 | 20.28 | $22.01 | 946579 |
| 2022-03-24 | 20.10 | $21.78 | 959600 |
| 2022-03-23 | 19.93 | $21.67 | 2.0M |
| 2022-03-22 | 19.78 | $21.70 | 867300 |
| 2022-03-21 | 19.62 | $21.74 | 1.5M |
| 2022-03-18 | 19.47 | $21.42 | 1.9M |
| 2022-03-17 | 19.35 | $21.15 | 2.8M |
| 2022-03-16 | 19.28 | $19.35 | 1.7M |
| 2022-03-15 | 19.39 | $18.29 | 1.9M |
| 2022-03-14 | 19.62 | $17.37 | 1.0M |
| 2022-03-11 | 19.97 | $17.37 | 1.2M |
| 2022-03-10 | 20.34 | $18.69 | 1.3M |
| 2022-03-09 | 20.62 | $18.12 | 1.2M |
| 2022-03-08 | 20.98 | $17.24 | 2.5M |
| 2022-03-07 | 21.44 | $16.39 | 3.2M |
| 2022-03-04 | 22.00 | $19.74 | 1.4M |
| 2022-03-03 | 22.26 | $21.68 | 667900 |
| 2022-03-02 | 22.33 | $21.81 | 1.2M |
| 2022-03-01 | 22.39 | $20.42 | 1.8M |
| 2022-02-28 | 22.60 | $21.90 | 741836 |
| 2022-02-25 | 22.67 | $22.59 | 530122 |
| 2022-02-24 | 22.66 | $22.50 | 769500 |
| 2022-02-23 | 22.66 | $21.85 | 727119 |
| 2022-02-22 | 22.71 | $21.89 | 581616 |
| 2022-02-18 | 22.77 | $22.89 | 664727 |
| 2022-02-17 | 22.72 | $22.76 | 611000 |
| 2022-02-16 | 22.66 | $23.57 | 903011 |
| 2022-02-15 | 22.53 | $23.41 | 803500 |
| 2022-02-14 | 22.40 | $22.56 | 935000 |
| 2022-02-11 | 22.36 | $22.82 | 719500 |
| 2022-02-10 | 22.29 | $23.58 | 899748 |
| 2022-02-09 | 22.15 | $24.09 | 824329 |
| 2022-02-08 | 21.95 | $23.36 | 1.6M |
| 2022-02-07 | 21.82 | $21.70 | 1.0M |
| 2022-02-04 | 21.84 | $21.56 | 1.0M |
| 2022-02-03 | 21.89 | $21.61 | 691500 |
| 2022-02-02 | 21.94 | $21.89 | 862810 |
| 2022-02-01 | 21.98 | $22.69 | 714700 |
| 2022-01-31 | 21.94 | $23.02 | 1.6M |
| 2022-01-28 | 21.87 | $21.40 | 627206 |
| 2022-01-27 | 21.97 | $21.18 | 697700 |
| 2022-01-26 | 22.11 | $21.18 | 905711 |
| 2022-01-25 | 22.25 | $22.00 | 872300 |
| 2022-01-24 | 22.33 | $22.01 | 1.8M |
| 2022-01-21 | 22.40 | $20.24 | 1.5M |
| 2022-01-20 | 22.66 | $20.62 | 827203 |
| 2022-01-19 | 22.89 | $22.10 | 740633 |
| 2022-01-18 | 22.97 | $22.26 | 712475 |
| 2022-01-14 | 23.03 | $22.68 | 808500 |
| 2022-01-13 | 23.06 | $23.07 | 505300 |
| 2022-01-12 | 23.04 | $22.95 | 718417 |
| 2022-01-11 | 23.03 | $22.88 | 1.3M |
| 2022-01-10 | 23.03 | $21.67 | 1.5M |
| 2022-01-07 | 23.16 | $22.62 | 647931 |
| 2022-01-06 | 23.21 | $23.34 | 643539 |
| 2022-01-05 | 23.19 | $22.99 | 562800 |
| 2022-01-04 | 23.22 | $23.99 | 641100 |
| 2022-01-03 | 23.15 | $23.82 | 464417 |
| 2021-12-31 | 23.10 | $23.68 | 480500 |
| 2021-12-30 | 23.06 | $23.80 | 327200 |
| 2021-12-29 | 23.00 | $23.82 | 329500 |
| 2021-12-28 | 22.94 | $23.50 | 637105 |
| 2021-12-27 | 22.90 | $23.25 | 571405 |
| 2021-12-23 | 22.88 | $22.84 | 400412 |
| 2021-12-22 | 22.90 | $22.63 | 821215 |
| 2021-12-21 | 22.94 | $22.39 | 781242 |
| 2021-12-20 | 23.00 | $21.07 | 1.5M |
| 2021-12-17 | 23.20 | $22.00 | 1.8M |
| 2021-12-16 | 23.30 | $21.92 | 1.2M |
| 2021-12-15 | 23.42 | $22.35 | 1.6M |
| 2021-12-14 | 23.49 | $22.77 | 1.0M |
| 2021-12-13 | 23.53 | $23.37 | 1.0M |
| 2021-12-10 | 23.50 | $24.19 | 585522 |
| 2021-12-09 | 23.38 | $24.55 | 550200 |
| 2021-12-08 | 23.22 | $24.79 | 577000 |
| 2021-12-07 | 23.03 | $24.75 | 934938 |
| 2021-12-06 | 22.84 | $24.41 | 1.9M |
| 2021-12-03 | 22.67 | $23.50 | 1.4M |
| 2021-12-02 | 22.58 | $23.64 | 1.3M |
| 2021-12-01 | 22.47 | $21.95 | 1.3M |
| 2021-11-30 | 22.52 | $22.55 | 1.9M |
| 2021-11-29 | 22.52 | $22.92 | 1.4M |
| 2021-11-26 | 22.46 | $22.55 | 978100 |
| 2021-11-24 | 22.43 | $23.73 | 2.9M |
| 2021-11-23 | 22.28 | $21.30 | 1.6M |
| 2021-11-22 | 22.35 | $22.33 | 1.5M |
| 2021-11-19 | 22.32 | $22.00 | 1.6M |
| 2021-11-18 | 22.31 | $23.19 | 1.7M |
| 2021-11-17 | 22.18 | $21.82 | 775200 |
| 2021-11-16 | 22.17 | $22.41 | 1.1M |
| 2021-11-15 | 22.09 | $22.06 | 583700 |
| 2021-11-12 | 22.04 | $22.43 | 479328 |
| 2021-11-11 | 21.94 | $22.66 | 275920 |
| 2021-11-10 | 21.81 | $22.66 | 628100 |
| 2021-11-09 | 21.67 | $23.12 | 389347 |
| 2021-11-08 | 21.46 | $22.79 | 576100 |
| 2021-11-05 | 21.28 | $22.94 | 677424 |
| 2021-11-04 | 21.07 | $22.44 | 1.8M |
| 2021-11-03 | 20.91 | $22.51 | 1.0M |
| 2021-11-02 | 20.73 | $21.48 | 557800 |
| 2021-11-01 | 20.65 | $21.85 | 766042 |
| 2021-10-29 | 20.53 | $20.71 | 654802 |
| 2021-10-28 | 20.53 | $20.65 | 605601 |
| 2021-10-27 | 20.53 | $20.18 | 750017 |
| 2021-10-26 | 20.59 | $21.14 | 1.1M |
| 2021-10-25 | 20.57 | $21.21 | 1.3M |
| 2021-10-22 | 20.55 | $20.25 | 465723 |
| 2021-10-21 | 20.63 | $20.39 | 608537 |
| 2021-10-20 | 20.71 | $20.13 | 328000 |
| 2021-10-19 | 20.82 | $20.27 | 374023 |
| 2021-10-18 | 20.92 | $20.49 | 500516 |
| 2021-10-15 | 21.01 | $20.11 | 504132 |
| 2021-10-14 | 21.14 | $20.55 | 602200 |
| 2021-10-13 | 21.23 | $20.10 | 523741 |
| 2021-10-12 | 21.38 | $20.08 | 846911 |
| 2021-10-11 | 21.54 | $19.77 | 895144 |
| 2021-10-08 | 21.73 | $20.71 | 561300 |
| 2021-10-07 | 21.85 | $21.35 | 907707 |
| 2021-10-06 | 21.91 | $21.14 | 980500 |
| 2021-10-05 | 21.99 | $21.74 | 943600 |
| 2021-10-04 | 22.02 | $21.58 | 501700 |
| 2021-10-01 | 22.08 | $21.76 | 981700 |
| 2021-09-30 | 22.13 | $21.01 | 1.1M |
| 2021-09-29 | 22.27 | $22.55 | 418303 |
| 2021-09-28 | 22.27 | $23.06 | 557600 |
| 2021-09-27 | 22.23 | $22.91 | 827962 |
| 2021-09-24 | 22.21 | $22.19 | 746923 |
| 2021-09-23 | 22.26 | $22.29 | 774300 |
| 2021-09-22 | 22.32 | $21.86 | 1.1M |
| 2021-09-21 | 22.43 | $21.75 | 686617 |
| 2021-09-20 | 22.56 | $21.53 | 984639 |
| 2021-09-17 | 22.71 | $21.76 | 2.2M |
| 2021-09-16 | 22.85 | $21.61 | 745810 |
| 2021-09-15 | 23.00 | $22.05 | 1.0M |
| 2021-09-14 | 23.11 | $21.93 | 677625 |
| 2021-09-13 | 23.24 | $22.21 | 622719 |
| 2021-09-10 | 23.34 | $21.99 | 789040 |
| 2021-09-09 | 23.47 | $22.83 | 626941 |
| 2021-09-08 | 23.51 | $21.80 | 1.1M |
| 2021-09-07 | 23.67 | $22.62 | 1.4M |
| 2021-09-03 | 23.74 | $23.87 | 809938 |
| 2021-09-02 | 23.68 | $24.27 | 567200 |
| 2021-09-01 | 23.57 | $24.52 | 643046 |
| 2021-08-31 | 23.42 | $24.19 | 808200 |
| 2021-08-30 | 23.29 | $24.12 | 647600 |
| 2021-08-27 | 23.16 | $24.31 | 867800 |
| 2021-08-26 | 23.00 | $23.93 | 2.3M |
| 2021-08-25 | 22.87 | $24.15 | 1.4M |
| 2021-08-24 | 22.71 | $24.45 | 776400 |
| 2021-08-23 | 22.52 | $23.71 | 787900 |
| 2021-08-20 | 22.38 | $22.98 | 520100 |
| 2021-08-19 | 22.31 | $22.88 | 804433 |
| 2021-08-18 | 22.25 | $21.72 | 770531 |
| 2021-08-17 | 22.30 | $21.57 | 860515 |
| 2021-08-16 | 22.36 | $22.56 | 429900 |
| 2021-08-13 | 22.32 | $22.81 | 354500 |
| 2021-08-12 | 22.26 | $23.13 | 461100 |
| 2021-08-11 | 22.17 | $23.12 | 404413 |
| 2021-08-10 | 22.07 | $23.10 | 690211 |
| 2021-08-09 | 21.99 | $21.79 | 449805 |
| 2021-08-06 | 22.05 | $21.85 | 581634 |
| 2021-08-05 | 22.11 | $21.66 | 331300 |
| 2021-08-04 | 22.21 | $20.89 | 782900 |
| 2021-08-03 | 22.39 | $22.38 | 700501 |
| 2021-08-02 | 22.44 | $22.04 | 593800 |
| 2021-07-30 | 22.55 | $22.32 | 451500 |
| 2021-07-29 | 22.64 | $22.33 | 427700 |
| 2021-07-28 | 22.76 | $22.12 | 1.0M |
| 2021-07-27 | 22.91 | $22.36 | 669217 |
| 2021-07-26 | 23.05 | $22.48 | 801510 |
| 2021-07-23 | 23.21 | $21.96 | 509609 |
| 2021-07-22 | 23.43 | $21.80 | 444700 |
| 2021-07-21 | 23.70 | $22.47 | 1.3M |
| 2021-07-20 | 23.92 | $21.68 | 796500 |
| 2021-07-19 | 24.23 | $20.95 | 1.7M |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
16.81
2026-01-22
Close Price
$16.81
Vol: 9.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
19.42
Maximum
31.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-01-22 | 16.81 | $16.81 | 9.1M |
| 2026-01-21 | 16.81 | $16.86 | 985606 |
| 2026-01-20 | 16.80 | $16.85 | 154344 |
| 2026-01-16 | 16.79 | $16.82 | 265900 |
| 2026-01-15 | 16.79 | $16.86 | 376545 |
| 2026-01-14 | 16.78 | $16.82 | 391524 |
| 2026-01-13 | 16.77 | $16.87 | 400142 |
| 2026-01-12 | 16.76 | $16.79 | 306130 |
| 2026-01-09 | 16.75 | $16.78 | 304200 |
| 2026-01-08 | 16.75 | $16.80 | 375900 |
| 2026-01-07 | 16.75 | $16.77 | 1.8M |
| 2026-01-06 | 16.75 | $16.77 | 327709 |
| 2026-01-05 | 16.75 | $16.78 | 263500 |
| 2026-01-02 | 16.75 | $16.79 | 416900 |
| 2025-12-31 | 16.75 | $16.75 | 182727 |
| 2025-12-30 | 16.75 | $16.75 | 143741 |
| 2025-12-29 | 16.76 | $16.75 | 271431 |
| 2025-12-26 | 16.77 | $16.74 | 200300 |
| 2025-12-24 | 16.78 | $16.77 | 71500 |
| 2025-12-23 | 16.79 | $16.73 | 154522 |
| 2025-12-22 | 16.81 | $16.75 | 239406 |
| 2025-12-19 | 16.82 | $16.75 | 598905 |
| 2025-12-18 | 16.85 | $16.80 | 264822 |
| 2025-12-17 | 16.86 | $16.81 | 317500 |
| 2025-12-16 | 16.87 | $16.78 | 208548 |
| 2025-12-15 | 16.90 | $16.77 | 252482 |
| 2025-12-12 | 16.93 | $16.76 | 197209 |
| 2025-12-11 | 16.96 | $16.81 | 538300 |
| 2025-12-10 | 16.99 | $16.78 | 739300 |
| 2025-12-09 | 17.04 | $17.00 | 394365 |
| 2025-12-08 | 17.04 | $16.92 | 686736 |
| 2025-12-05 | 17.06 | $16.99 | 449400 |
| 2025-12-04 | 17.07 | $17.01 | 632000 |
| 2025-12-03 | 17.07 | $17.13 | 829500 |
| 2025-12-02 | 17.05 | $17.10 | 822648 |
| 2025-12-01 | 17.03 | $17.05 | 900405 |
| 2025-11-28 | 17.02 | $17.06 | 270717 |
| 2025-11-26 | 17.00 | $17.06 | 693446 |
| 2025-11-25 | 16.99 | $17.05 | 682410 |
| 2025-11-24 | 16.97 | $16.91 | 411800 |
| 2025-11-21 | 16.97 | $16.97 | 465511 |
| 2025-11-20 | 16.97 | $16.94 | 648100 |
| 2025-11-19 | 16.97 | $16.92 | 301314 |
| 2025-11-18 | 16.97 | $16.87 | 494540 |
| 2025-11-17 | 16.99 | $16.90 | 348611 |
| 2025-11-14 | 17.00 | $16.92 | 399942 |
| 2025-11-13 | 17.01 | $17.00 | 816340 |
| 2025-11-12 | 17.00 | $16.95 | 494827 |
| 2025-11-11 | 17.00 | $16.86 | 1.1M |
| 2025-11-10 | 17.02 | $16.91 | 287625 |
| 2025-11-07 | 17.04 | $16.96 | 491833 |
| 2025-11-06 | 17.04 | $16.95 | 342600 |
| 2025-11-05 | 17.05 | $16.98 | 620764 |
| 2025-11-04 | 17.04 | $16.91 | 297378 |
| 2025-11-03 | 17.06 | $17.01 | 259000 |
| 2025-10-31 | 17.05 | $16.98 | 319200 |
| 2025-10-30 | 17.05 | $17.02 | 607200 |
| 2025-10-29 | 17.03 | $17.04 | 566000 |
| 2025-10-28 | 17.01 | $17.05 | 730945 |
| 2025-10-27 | 16.99 | $16.97 | 447000 |
| 2025-10-24 | 16.97 | $16.95 | 495100 |
| 2025-10-23 | 16.96 | $16.85 | 1.1M |
| 2025-10-22 | 16.96 | $16.83 | 547500 |
| 2025-10-21 | 16.97 | $16.83 | 413100 |
| 2025-10-20 | 16.98 | $16.85 | 573504 |
| 2025-10-17 | 16.99 | $16.84 | 763911 |
| 2025-10-16 | 16.99 | $16.80 | 1.2M |
| 2025-10-15 | 17.01 | $16.93 | 745998 |
| 2025-10-14 | 16.99 | $16.87 | 472200 |
| 2025-10-13 | 16.99 | $16.83 | 413100 |
| 2025-10-10 | 16.99 | $16.72 | 909800 |
| 2025-10-09 | 17.02 | $16.75 | 560143 |
| 2025-10-08 | 17.04 | $16.81 | 185510 |
| 2025-10-07 | 17.05 | $16.77 | 474441 |
| 2025-10-06 | 17.07 | $16.83 | 249049 |
| 2025-10-03 | 17.08 | $16.83 | 632700 |
| 2025-10-02 | 17.08 | $16.85 | 430916 |
| 2025-10-01 | 17.08 | $16.87 | 646400 |
| 2025-09-30 | 17.07 | $16.71 | 438610 |
| 2025-09-29 | 17.10 | $16.70 | 1.4M |
| 2025-09-26 | 17.12 | $16.70 | 306633 |
| 2025-09-25 | 17.15 | $16.71 | 339500 |
| 2025-09-24 | 17.17 | $16.74 | 631700 |
| 2025-09-23 | 17.19 | $16.82 | 308022 |
| 2025-09-22 | 17.19 | $16.76 | 370946 |
| 2025-09-19 | 17.20 | $16.77 | 1.1M |
| 2025-09-18 | 17.21 | $16.74 | 452417 |
| 2025-09-17 | 17.22 | $16.70 | 478100 |
| 2025-09-16 | 17.23 | $16.71 | 460143 |
| 2025-09-15 | 17.24 | $16.71 | 366600 |
| 2025-09-12 | 17.24 | $16.68 | 517100 |
| 2025-09-11 | 17.24 | $16.75 | 564400 |
| 2025-09-10 | 17.23 | $16.66 | 859433 |
| 2025-09-09 | 17.22 | $16.90 | 886145 |
| 2025-09-08 | 17.16 | $16.91 | 396916 |
| 2025-09-05 | 17.08 | $16.86 | 462016 |
| 2025-09-04 | 16.99 | $16.86 | 610233 |
| 2025-09-03 | 16.87 | $16.83 | 711800 |
| 2025-09-02 | 16.74 | $16.88 | 784004 |
| 2025-08-29 | 16.57 | $16.81 | 980100 |
| 2025-08-28 | 16.38 | $16.89 | 1.2M |
| 2025-08-27 | 16.13 | $16.84 | 1.7M |
| 2025-08-26 | 15.85 | $16.85 | 1.0M |
| 2025-08-25 | 15.52 | $16.80 | 1.3M |
| 2025-08-22 | 15.14 | $16.84 | 2.9M |
| 2025-08-21 | 14.68 | $16.83 | 3.0M |
| 2025-08-20 | 14.15 | $16.85 | 13.1M |
| 2025-08-19 | 13.52 | $13.34 | 354138 |
| 2025-08-18 | 13.54 | $13.47 | 312353 |
| 2025-08-15 | 13.52 | $13.20 | 292237 |
| 2025-08-14 | 13.56 | $13.37 | 414037 |
| 2025-08-13 | 13.57 | $13.61 | 437856 |
| 2025-08-12 | 13.52 | $13.48 | 414629 |
| 2025-08-11 | 13.50 | $13.27 | 741532 |
| 2025-08-08 | 13.51 | $13.85 | 380759 |
| 2025-08-07 | 13.40 | $13.68 | 450300 |
| 2025-08-06 | 13.31 | $13.55 | 632421 |
| 2025-08-05 | 13.23 | $12.95 | 262500 |
| 2025-08-04 | 13.26 | $13.10 | 473700 |
| 2025-08-01 | 13.27 | $12.46 | 683400 |
| 2025-07-31 | 13.40 | $13.00 | 553926 |
| 2025-07-30 | 13.45 | $12.96 | 678105 |
| 2025-07-29 | 13.51 | $13.25 | 548717 |
| 2025-07-28 | 13.51 | $13.70 | 882300 |
| 2025-07-25 | 13.41 | $13.64 | 527400 |
| 2025-07-24 | 13.31 | $13.22 | 439828 |
| 2025-07-23 | 13.28 | $13.58 | 553514 |
| 2025-07-22 | 13.17 | $13.40 | 479800 |
| 2025-07-21 | 13.07 | $13.08 | 593900 |
| 2025-07-18 | 13.03 | $12.70 | 472400 |
| 2025-07-17 | 13.05 | $13.13 | 740839 |
| 2025-07-16 | 12.99 | $12.75 | 990813 |
| 2025-07-15 | 12.99 | $12.39 | 567254 |
| 2025-07-14 | 13.07 | $12.70 | 487002 |
| 2025-07-11 | 13.09 | $12.83 | 633300 |
| 2025-07-10 | 13.08 | $13.22 | 445403 |
| 2025-07-09 | 12.99 | $13.44 | 634095 |
| 2025-07-08 | 12.83 | $13.49 | 627953 |
| 2025-07-07 | 12.63 | $13.17 | 527630 |
| 2025-07-03 | 12.47 | $12.98 | 257834 |
| 2025-07-02 | 12.32 | $12.94 | 978911 |
| 2025-07-01 | 12.15 | $12.48 | 1.1M |
| 2025-06-30 | 12.05 | $12.09 | 584549 |
| 2025-06-27 | 12.01 | $12.12 | 709900 |
| 2025-06-26 | 11.96 | $11.94 | 403587 |
| 2025-06-25 | 11.94 | $12.01 | 453041 |
| 2025-06-24 | 11.90 | $11.90 | 806329 |
| 2025-06-23 | 11.87 | $11.88 | 1.0M |
| 2025-06-20 | 11.85 | $11.96 | 1.6M |
| 2025-06-18 | 11.80 | $11.40 | 798798 |
| 2025-06-17 | 11.86 | $11.88 | 869927 |
| 2025-06-16 | 11.82 | $12.13 | 807359 |
| 2025-06-13 | 11.73 | $11.46 | 674727 |
| 2025-06-12 | 11.77 | $11.88 | 810754 |
| 2025-06-11 | 11.71 | $12.29 | 1.2M |
| 2025-06-10 | 11.57 | $12.46 | 1.2M |
| 2025-06-09 | 11.36 | $12.04 | 984939 |
| 2025-06-06 | 11.20 | $12.03 | 2.0M |
| 2025-06-05 | 11.03 | $10.99 | 999776 |
| 2025-06-04 | 11.04 | $11.11 | 959635 |
| 2025-06-03 | 11.03 | $10.77 | 608158 |
| 2025-06-02 | 11.10 | $10.53 | 972648 |
| 2025-05-30 | 11.22 | $10.48 | 1.8M |
| 2025-05-29 | 11.37 | $11.13 | 656207 |
| 2025-05-28 | 11.41 | $11.14 | 667174 |
| 2025-05-27 | 11.46 | $11.12 | 470300 |
| 2025-05-23 | 11.51 | $11.04 | 452400 |
| 2025-05-22 | 11.59 | $11.10 | 593006 |
| 2025-05-21 | 11.67 | $11.05 | 571500 |
| 2025-05-20 | 11.77 | $11.41 | 510519 |
| 2025-05-19 | 11.81 | $11.70 | 805232 |
| 2025-05-16 | 11.79 | $11.81 | 467031 |
| 2025-05-15 | 11.75 | $12.04 | 913233 |
| 2025-05-14 | 11.64 | $12.11 | 652209 |
| 2025-05-13 | 11.50 | $12.15 | 649700 |
| 2025-05-12 | 11.33 | $12.04 | 1.3M |
| 2025-05-09 | 11.16 | $11.44 | 332100 |
| 2025-05-08 | 11.08 | $11.45 | 554000 |
| 2025-05-07 | 10.99 | $11.15 | 528159 |
| 2025-05-06 | 10.94 | $10.67 | 654543 |
| 2025-05-05 | 10.99 | $10.95 | 678006 |
| 2025-05-02 | 10.98 | $11.36 | 916481 |
| 2025-05-01 | 10.89 | $11.15 | 454001 |
| 2025-04-30 | 10.82 | $11.25 | 965000 |
| 2025-04-29 | 10.73 | $11.62 | 571300 |
| 2025-04-28 | 10.54 | $11.80 | 686700 |
| 2025-04-25 | 10.28 | $11.77 | 1.6M |
| 2025-04-24 | 9.99 | $11.65 | 5.0M |
| 2025-04-23 | 9.68 | $9.94 | 1.3M |
| 2025-04-22 | 9.68 | $10.03 | 1.0M |
| 2025-04-21 | 9.67 | $9.64 | 970901 |
| 2025-04-17 | 9.74 | $9.69 | 1.5M |
| 2025-04-16 | 9.81 | $8.96 | 1.4M |
| 2025-04-15 | 10.05 | $9.67 | 1.5M |
| 2025-04-14 | 10.19 | $10.43 | 1.2M |
| 2025-04-11 | 10.19 | $9.94 | 1.4M |
| 2025-04-10 | 10.29 | $9.89 | 1.7M |
| 2025-04-09 | 10.42 | $10.94 | 2.9M |
| 2025-04-08 | 10.36 | $8.66 | 2.6M |
| 2025-04-07 | 10.77 | $9.74 | 2.6M |
| 2025-04-04 | 11.01 | $11.02 | 3.8M |
| 2025-04-03 | 11.03 | $10.04 | 3.4M |
| 2025-04-02 | 11.26 | $11.38 | 1.4M |
| 2025-04-01 | 11.25 | $11.17 | 959645 |
| 2025-03-31 | 11.27 | $11.07 | 881465 |
| 2025-03-28 | 11.33 | $11.07 | 1.2M |
| 2025-03-27 | 11.39 | $11.71 | 1.1M |
| 2025-03-26 | 11.32 | $11.46 | 1.2M |
| 2025-03-25 | 11.30 | $11.69 | 2.3M |
| 2025-03-24 | 11.23 | $11.75 | 1.7M |
| 2025-03-21 | 11.14 | $11.97 | 6.5M |
| 2025-03-20 | 10.98 | $12.05 | 1.6M |
| 2025-03-19 | 10.78 | $12.27 | 2.0M |
| 2025-03-18 | 10.51 | $12.19 | 2.6M |
| 2025-03-17 | 10.22 | $12.62 | 7.1M |
| 2025-03-14 | 9.78 | $9.70 | 1.6M |
| 2025-03-13 | 9.90 | $9.27 | 1.7M |
| 2025-03-12 | 10.14 | $10.05 | 991431 |
| 2025-03-11 | 10.25 | $10.19 | 1.8M |
| 2025-03-10 | 10.36 | $11.27 | 1.9M |
| 2025-03-07 | 10.26 | $10.96 | 1.8M |
| 2025-03-06 | 10.22 | $10.31 | 1.9M |
| 2025-03-05 | 10.31 | $9.95 | 2.4M |
| 2025-03-04 | 10.50 | $9.97 | 2.1M |
| 2025-03-03 | 10.72 | $9.68 | 1.4M |
| 2025-02-28 | 11.03 | $10.16 | 2.2M |
| 2025-02-27 | 11.31 | $10.52 | 1.5M |
| 2025-02-26 | 11.56 | $11.00 | 1.5M |
| 2025-02-25 | 11.75 | $11.05 | 2.2M |
| 2025-02-24 | 11.96 | $11.88 | 1.2M |
| 2025-02-21 | 12.03 | $11.90 | 1.0M |
| 2025-02-20 | 12.12 | $12.40 | 796009 |
| 2025-02-19 | 12.11 | $12.53 | 848030 |
| 2025-02-18 | 12.08 | $12.39 | 1.2M |
| 2025-02-14 | 12.08 | $12.41 | 655705 |
| 2025-02-13 | 12.08 | $12.33 | 751453 |
| 2025-02-12 | 12.10 | $12.12 | 677444 |
| 2025-02-11 | 12.17 | $12.36 | 1.2M |
| 2025-02-10 | 12.20 | $12.11 | 781345 |
| 2025-02-07 | 12.30 | $12.35 | 1.0M |
| 2025-02-06 | 12.36 | $12.15 | 852908 |
| 2025-02-05 | 12.48 | $12.33 | 971121 |
| 2025-02-04 | 12.59 | $12.59 | 878427 |
| 2025-02-03 | 12.66 | $12.29 | 1.5M |
| 2025-01-31 | 12.80 | $12.91 | 839031 |
| 2025-01-30 | 12.85 | $13.30 | 623300 |
| 2025-01-29 | 12.82 | $13.25 | 1.8M |
| 2025-01-28 | 12.81 | $13.09 | 613800 |
| 2025-01-27 | 12.82 | $13.19 | 1.5M |
| 2025-01-24 | 12.83 | $13.43 | 792742 |
| 2025-01-23 | 12.79 | $13.52 | 760818 |
| 2025-01-22 | 12.73 | $13.11 | 660036 |
| 2025-01-21 | 12.74 | $13.09 | 1.1M |
| 2025-01-17 | 12.78 | $12.59 | 910639 |
| 2025-01-16 | 12.92 | $12.44 | 1.5M |
| 2025-01-15 | 13.13 | $13.35 | 1.1M |
| 2025-01-14 | 13.18 | $13.10 | 1.7M |
| 2025-01-13 | 13.31 | $13.07 | 1.2M |
| 2025-01-10 | 13.46 | $13.55 | 1.1M |
| 2025-01-08 | 13.54 | $13.52 | 1.9M |
| 2025-01-07 | 13.64 | $13.79 | 1.5M |
| 2025-01-06 | 13.71 | $14.23 | 767701 |
| 2025-01-03 | 13.70 | $14.15 | 778100 |
| 2025-01-02 | 13.72 | $13.81 | 834500 |
| 2024-12-31 | 13.81 | $14.06 | 845321 |
| 2024-12-30 | 13.87 | $13.86 | 1.2M |
| 2024-12-27 | 13.99 | $13.66 | 1.1M |
| 2024-12-26 | 14.17 | $13.90 | 1.4M |
| 2024-12-24 | 14.34 | $14.35 | 447327 |
| 2024-12-23 | 14.45 | $14.27 | 941910 |
| 2024-12-20 | 14.60 | $14.40 | 3.6M |
| 2024-12-19 | 14.75 | $14.12 | 939534 |
| 2024-12-18 | 14.99 | $14.09 | 1.0M |
| 2024-12-17 | 15.28 | $14.56 | 1.0M |
| 2024-12-16 | 15.52 | $14.99 | 777812 |
| 2024-12-13 | 15.71 | $15.33 | 794594 |
| 2024-12-12 | 15.87 | $15.11 | 979517 |
| 2024-12-11 | 16.10 | $15.66 | 1.6M |
| 2024-12-10 | 16.25 | $15.63 | 1.5M |
| 2024-12-09 | 16.44 | $15.89 | 1.1M |
| 2024-12-06 | 16.60 | $16.62 | 765257 |
| 2024-12-05 | 16.64 | $16.33 | 1.1M |
| 2024-12-04 | 16.75 | $17.06 | 1.2M |
| 2024-12-03 | 16.73 | $17.28 | 1.2M |
| 2024-12-02 | 16.66 | $17.30 | 2.0M |
| 2024-11-29 | 16.58 | $16.46 | 854941 |
| 2024-11-27 | 16.66 | $16.39 | 2.3M |
| 2024-11-26 | 16.77 | $17.33 | 1.8M |
| 2024-11-25 | 16.71 | $18.04 | 1.7M |
| 2024-11-22 | 16.49 | $17.07 | 902245 |
| 2024-11-21 | 16.44 | $16.63 | 691456 |
| 2024-11-20 | 16.48 | $16.20 | 850852 |
| 2024-11-19 | 16.62 | $16.56 | 878409 |
| 2024-11-18 | 16.71 | $16.44 | 1.0M |
| 2024-11-15 | 16.85 | $16.77 | 948301 |
| 2024-11-14 | 16.94 | $16.94 | 694600 |
| 2024-11-13 | 17.02 | $17.35 | 714200 |
| 2024-11-12 | 17.02 | $17.30 | 573300 |
| 2024-11-11 | 17.04 | $17.43 | 833700 |
| 2024-11-08 | 17.04 | $17.22 | 533021 |
| 2024-11-07 | 17.09 | $17.45 | 784100 |
| 2024-11-06 | 17.11 | $17.33 | 1.2M |
| 2024-11-05 | 17.15 | $16.93 | 780107 |
| 2024-11-04 | 17.29 | $17.15 | 933017 |
| 2024-11-01 | 17.42 | $16.97 | 807200 |
| 2024-10-31 | 17.60 | $16.99 | 1.2M |
| 2024-10-30 | 17.82 | $17.17 | 699938 |
| 2024-10-29 | 18.03 | $17.58 | 567927 |
| 2024-10-28 | 18.20 | $17.99 | 683525 |
| 2024-10-25 | 18.31 | $17.47 | 879160 |
| 2024-10-24 | 18.55 | $17.87 | 749800 |
| 2024-10-23 | 18.75 | $17.81 | 691400 |
| 2024-10-22 | 18.99 | $18.42 | 807800 |
| 2024-10-21 | 19.15 | $18.82 | 751047 |
| 2024-10-18 | 19.25 | $18.98 | 1.0M |
| 2024-10-17 | 19.34 | $19.81 | 406235 |
| 2024-10-16 | 19.26 | $19.67 | 567600 |
| 2024-10-15 | 19.21 | $19.30 | 579400 |
| 2024-10-14 | 19.22 | $19.35 | 483628 |
| 2024-10-11 | 19.23 | $19.43 | 375300 |
| 2024-10-10 | 19.23 | $19.06 | 556426 |
| 2024-10-09 | 19.30 | $19.41 | 586200 |
| 2024-10-08 | 19.32 | $19.19 | 670300 |
| 2024-10-07 | 19.38 | $19.87 | 466809 |
| 2024-10-04 | 19.31 | $19.86 | 692700 |
| 2024-10-03 | 19.24 | $19.20 | 661748 |
| 2024-10-02 | 19.30 | $19.13 | 823801 |
| 2024-10-01 | 19.38 | $19.71 | 503600 |
| 2024-09-30 | 19.36 | $20.13 | 476227 |
| 2024-09-27 | 19.25 | $20.08 | 575252 |
| 2024-09-26 | 19.13 | $19.94 | 579300 |
| 2024-09-25 | 19.02 | $19.06 | 564811 |
| 2024-09-24 | 19.09 | $19.83 | 500200 |
| 2024-09-23 | 19.01 | $19.37 | 620100 |
| 2024-09-20 | 19.02 | $19.28 | 1.6M |
| 2024-09-19 | 19.06 | $19.53 | 500517 |
| 2024-09-18 | 19.05 | $19.57 | 585016 |
| 2024-09-17 | 19.04 | $19.48 | 697700 |
| 2024-09-16 | 19.05 | $19.41 | 649300 |
| 2024-09-13 | 19.08 | $19.49 | 932000 |
| 2024-09-12 | 19.10 | $18.63 | 950203 |
| 2024-09-11 | 19.32 | $19.02 | 862916 |
| 2024-09-10 | 19.49 | $19.24 | 1.1M |
| 2024-09-09 | 19.66 | $18.95 | 902516 |
| 2024-09-06 | 19.91 | $19.11 | 973555 |
| 2024-09-05 | 20.17 | $19.33 | 1.2M |
| 2024-09-04 | 20.44 | $19.71 | 1.4M |
| 2024-09-03 | 20.67 | $19.97 | 1.5M |
| 2024-08-30 | 20.89 | $20.72 | 1.5M |
| 2024-08-29 | 20.99 | $20.51 | 1.7M |
| 2024-08-28 | 21.15 | $20.22 | 1.5M |
| 2024-08-27 | 21.40 | $21.20 | 720463 |
| 2024-08-26 | 21.49 | $21.35 | 589138 |
| 2024-08-23 | 21.56 | $21.53 | 747100 |
| 2024-08-22 | 21.61 | $21.08 | 618514 |
| 2024-08-21 | 21.76 | $21.14 | 1.3M |
| 2024-08-20 | 21.93 | $20.96 | 860500 |
| 2024-08-19 | 22.16 | $21.43 | 1.1M |
| 2024-08-16 | 22.33 | $22.50 | 542100 |
| 2024-08-15 | 22.30 | $22.45 | 589710 |
| 2024-08-14 | 22.28 | $21.63 | 724900 |
| 2024-08-13 | 22.43 | $22.17 | 501302 |
| 2024-08-12 | 22.49 | $21.89 | 1.3M |
| 2024-08-09 | 22.62 | $21.96 | 814722 |
| 2024-08-08 | 22.76 | $22.31 | 670023 |
| 2024-08-07 | 22.84 | $21.97 | 539315 |
| 2024-08-06 | 23.01 | $22.47 | 643232 |
| 2024-08-05 | 23.10 | $22.37 | 818826 |
| 2024-08-02 | 23.22 | $22.43 | 865600 |
| 2024-08-01 | 23.35 | $22.88 | 1.0M |
| 2024-07-31 | 23.40 | $24.05 | 926900 |
| 2024-07-30 | 23.21 | $23.63 | 661448 |
| 2024-07-29 | 23.07 | $23.40 | 450236 |
| 2024-07-26 | 22.96 | $23.57 | 662112 |
| 2024-07-25 | 22.79 | $23.00 | 1.0M |
| 2024-07-24 | 22.72 | $22.72 | 1.3M |
| 2024-07-23 | 22.69 | $23.15 | 654913 |
| 2024-07-22 | 22.56 | $23.35 | 668500 |
| 2024-07-19 | 22.38 | $23.01 | 891200 |
| 2024-07-18 | 22.23 | $23.69 | 1.1M |
| 2024-07-17 | 21.91 | $23.94 | 1.3M |
| 2024-07-16 | 21.49 | $23.58 | 1.3M |
| 2024-07-15 | 21.08 | $22.59 | 1.0M |
| 2024-07-12 | 20.82 | $22.82 | 1.5M |
| 2024-07-11 | 20.47 | $22.76 | 1.6M |
| 2024-07-10 | 20.08 | $21.56 | 1.2M |
| 2024-07-09 | 19.88 | $21.07 | 1.4M |
| 2024-07-08 | 19.77 | $21.04 | 1.6M |
| 2024-07-05 | 19.65 | $20.41 | 1.2M |
| 2024-07-03 | 19.65 | $20.03 | 642900 |
| 2024-07-02 | 19.74 | $19.91 | 1.5M |
| 2024-07-01 | 19.88 | $19.64 | 1.1M |
| 2024-06-28 | 20.11 | $20.40 | 5.1M |
| 2024-06-27 | 20.22 | $20.24 | 1.4M |
| 2024-06-26 | 20.39 | $20.41 | 1.5M |
| 2024-06-25 | 20.56 | $20.69 | 1.5M |
| 2024-06-24 | 20.71 | $20.62 | 1.4M |
| 2024-06-21 | 20.91 | $20.52 | 9.8M |
| 2024-06-20 | 21.17 | $20.48 | 1.9M |
| 2024-06-18 | 21.49 | $20.62 | 1.4M |
| 2024-06-17 | 21.84 | $21.36 | 1.4M |
| 2024-06-14 | 22.10 | $21.06 | 1.7M |
| 2024-06-13 | 22.46 | $22.26 | 1.3M |
| 2024-06-12 | 22.65 | $22.43 | 1.6M |
| 2024-06-11 | 22.83 | $22.60 | 1.3M |
| 2024-06-10 | 23.01 | $22.93 | 1.7M |
| 2024-06-07 | 23.16 | $23.13 | 1.0M |
| 2024-06-06 | 23.30 | $23.42 | 906500 |
| 2024-06-05 | 23.41 | $23.20 | 962000 |
| 2024-06-04 | 23.58 | $23.06 | 1.4M |
| 2024-06-03 | 23.82 | $23.65 | 2.1M |
| 2024-05-31 | 23.98 | $23.27 | 1.9M |
| 2024-05-30 | 24.25 | $23.39 | 1.3M |
| 2024-05-29 | 24.55 | $23.41 | 1.2M |
| 2024-05-28 | 24.90 | $23.90 | 1.5M |
| 2024-05-24 | 25.20 | $24.36 | 1.1M |
| 2024-05-23 | 25.45 | $23.70 | 1.4M |
| 2024-05-22 | 25.90 | $24.77 | 1.2M |
| 2024-05-21 | 26.19 | $25.37 | 1.1M |
| 2024-05-20 | 26.40 | $26.43 | 1.4M |
| 2024-05-17 | 26.42 | $26.24 | 960800 |
| 2024-05-16 | 26.49 | $26.40 | 694117 |
| 2024-05-15 | 26.54 | $26.67 | 790262 |
| 2024-05-14 | 26.54 | $27.13 | 851400 |
| 2024-05-13 | 26.44 | $26.74 | 768200 |
| 2024-05-10 | 26.42 | $26.40 | 748338 |
| 2024-05-09 | 26.46 | $26.88 | 2.2M |
| 2024-05-08 | 26.41 | $26.57 | 874900 |
| 2024-05-07 | 26.42 | $26.70 | 727300 |
| 2024-05-06 | 26.41 | $27.18 | 714019 |
| 2024-05-03 | 26.30 | $26.71 | 963800 |
| 2024-05-02 | 26.27 | $26.27 | 671945 |
| 2024-05-01 | 26.33 | $25.97 | 867700 |
| 2024-04-30 | 26.47 | $26.78 | 1.8M |
| 2024-04-29 | 26.46 | $26.80 | 796022 |
| 2024-04-26 | 26.45 | $26.23 | 859200 |
| 2024-04-25 | 26.56 | $25.68 | 547000 |
| 2024-04-24 | 26.81 | $25.94 | 851606 |
| 2024-04-23 | 27.05 | $26.47 | 1.1M |
| 2024-04-22 | 27.21 | $25.76 | 2.5M |
| 2024-04-19 | 27.56 | $25.69 | 890531 |
| 2024-04-18 | 27.97 | $25.56 | 935800 |
| 2024-04-17 | 28.48 | $25.51 | 1.7M |
| 2024-04-16 | 29.07 | $25.29 | 3.9M |
| 2024-04-15 | 29.81 | $27.55 | 2.0M |
| 2024-04-12 | 30.18 | $27.59 | 2.1M |
| 2024-04-11 | 30.60 | $28.09 | 2.0M |
| 2024-04-10 | 30.98 | $28.60 | 1.6M |
| 2024-04-09 | 31.30 | $29.67 | 2.1M |
| 2024-04-08 | 31.43 | $30.41 | 969025 |
| 2024-04-05 | 31.41 | $30.39 | 1.3M |
| 2024-04-04 | 31.39 | $30.98 | 1.7M |
| 2024-04-03 | 31.23 | $31.41 | 1.3M |
| 2024-04-02 | 30.93 | $31.15 | 2.0M |
| 2024-04-01 | 30.64 | $33.40 | 2.7M |
| 2024-03-28 | 29.80 | $31.47 | 1.7M |
| 2024-03-27 | 29.23 | $31.20 | 1.2M |
| 2024-03-26 | 28.62 | $30.38 | 2.1M |
| 2024-03-25 | 28.07 | $29.64 | 1.8M |
| 2024-03-22 | 27.58 | $30.59 | 2.4M |
| 2024-03-21 | 26.80 | $31.32 | 7.0M |
| 2024-03-20 | 25.74 | $25.95 | 1.7M |
| 2024-03-19 | 25.64 | $25.16 | 1.6M |
| 2024-03-18 | 25.68 | $25.03 | 965403 |
| 2024-03-15 | 25.76 | $25.07 | 1.1M |
| 2024-03-14 | 25.83 | $25.37 | 993700 |
| 2024-03-13 | 25.85 | $25.65 | 845113 |
| 2024-03-12 | 25.81 | $25.36 | 1.4M |
| 2024-03-11 | 25.82 | $25.44 | 1.7M |
| 2024-03-08 | 25.82 | $25.66 | 570844 |
| 2024-03-07 | 25.75 | $25.81 | 639846 |
| 2024-03-06 | 25.65 | $25.88 | 473153 |
| 2024-03-05 | 25.50 | $25.89 | 559200 |
| 2024-03-04 | 25.33 | $25.58 | 770500 |
| 2024-03-01 | 25.19 | $25.34 | 632319 |
| 2024-02-29 | 25.07 | $25.38 | 598100 |
| 2024-02-28 | 24.93 | $25.01 | 652400 |
| 2024-02-27 | 24.83 | $25.73 | 966126 |
| 2024-02-26 | 24.56 | $25.31 | 1.1M |
| 2024-02-23 | 24.33 | $24.91 | 1.2M |
| 2024-02-22 | 24.15 | $24.88 | 1.1M |
| 2024-02-21 | 23.94 | $24.67 | 1.1M |
| 2024-02-20 | 23.74 | $23.99 | 1.5M |
| 2024-02-16 | 23.65 | $25.01 | 1.7M |
| 2024-02-15 | 23.33 | $24.08 | 794400 |
| 2024-02-14 | 23.15 | $23.35 | 418800 |
| 2024-02-13 | 23.10 | $23.23 | 733932 |
| 2024-02-12 | 23.06 | $23.73 | 707401 |
| 2024-02-09 | 22.91 | $23.36 | 408700 |
| 2024-02-08 | 22.82 | $23.03 | 477620 |
| 2024-02-07 | 22.78 | $22.71 | 798400 |
| 2024-02-06 | 22.80 | $22.70 | 570400 |
| 2024-02-05 | 22.82 | $22.61 | 432100 |
| 2024-02-02 | 22.87 | $22.86 | 394100 |
| 2024-02-01 | 22.88 | $23.13 | 1.3M |
| 2024-01-31 | 22.83 | $22.34 | 1.1M |
| 2024-01-30 | 22.93 | $23.36 | 540435 |
| 2024-01-29 | 22.84 | $23.17 | 621800 |
| 2024-01-26 | 22.78 | $23.08 | 496519 |
| 2024-01-25 | 22.72 | $22.74 | 580300 |
| 2024-01-24 | 22.73 | $22.55 | 616900 |
| 2024-01-23 | 22.78 | $22.67 | 983135 |
| 2024-01-22 | 22.81 | $22.95 | 512200 |
| 2024-01-19 | 22.79 | $22.56 | 599516 |
| 2024-01-18 | 22.85 | $22.36 | 1.2M |
| 2024-01-17 | 22.96 | $22.38 | 913448 |
| 2024-01-16 | 23.08 | $22.73 | 560850 |
| 2024-01-12 | 23.15 | $22.78 | 479100 |
| 2024-01-11 | 23.21 | $22.89 | 615900 |
| 2024-01-10 | 23.27 | $22.75 | 556200 |
| 2024-01-09 | 23.36 | $22.78 | 861000 |
| 2024-01-08 | 23.46 | $23.28 | 1.5M |
| 2024-01-05 | 23.47 | $23.05 | 697447 |
| 2024-01-04 | 23.53 | $22.71 | 1.2M |
| 2024-01-03 | 23.67 | $23.24 | 804221 |
| 2024-01-02 | 23.71 | $23.91 | 820313 |
| 2023-12-29 | 23.62 | $23.06 | 595007 |
| 2023-12-28 | 23.69 | $23.40 | 526709 |
| 2023-12-27 | 23.70 | $23.65 | 763000 |
| 2023-12-26 | 23.65 | $23.96 | 753900 |
| 2023-12-22 | 23.53 | $24.18 | 808400 |
| 2023-12-21 | 23.34 | $23.64 | 1.4M |
| 2023-12-20 | 23.23 | $23.93 | 1.0M |
| 2023-12-19 | 23.04 | $23.96 | 744900 |
| 2023-12-18 | 22.82 | $23.42 | 620720 |
| 2023-12-15 | 22.66 | $23.29 | 2.3M |
| 2023-12-14 | 22.51 | $23.65 | 2.0M |
| 2023-12-13 | 22.26 | $22.62 | 830200 |
| 2023-12-12 | 22.19 | $22.26 | 531000 |
| 2023-12-11 | 22.18 | $22.45 | 712330 |
| 2023-12-08 | 22.13 | $22.07 | 941700 |
| 2023-12-07 | 22.15 | $21.99 | 682526 |
| 2023-12-06 | 22.19 | $21.81 | 1.6M |
| 2023-12-05 | 22.27 | $21.67 | 644500 |
| 2023-12-04 | 22.40 | $22.42 | 1.1M |
| 2023-12-01 | 22.40 | $22.82 | 1.3M |
| 2023-11-30 | 22.30 | $22.02 | 897136 |
| 2023-11-29 | 22.36 | $22.00 | 830900 |
| 2023-11-28 | 22.44 | $21.66 | 853628 |
| 2023-11-27 | 22.59 | $21.62 | 1.1M |
| 2023-11-24 | 22.78 | $21.29 | 623212 |
| 2023-11-22 | 23.07 | $20.81 | 4.9M |
| 2023-11-21 | 23.50 | $23.72 | 1.6M |
| 2023-11-20 | 23.39 | $24.14 | 1.2M |
| 2023-11-17 | 23.17 | $23.91 | 1.1M |
| 2023-11-16 | 22.95 | $22.90 | 809700 |
| 2023-11-15 | 22.91 | $24.00 | 1.7M |
| 2023-11-14 | 22.64 | $23.38 | 838921 |
| 2023-11-13 | 22.44 | $22.07 | 683312 |
| 2023-11-10 | 22.49 | $22.57 | 701841 |
| 2023-11-09 | 22.44 | $22.16 | 540400 |
| 2023-11-08 | 22.47 | $22.69 | 512600 |
| 2023-11-07 | 22.39 | $22.98 | 673800 |
| 2023-11-06 | 22.23 | $23.05 | 616900 |
| 2023-11-03 | 22.03 | $23.48 | 1.0M |
| 2023-11-02 | 21.71 | $22.43 | 757500 |
| 2023-11-01 | 21.55 | $21.64 | 693015 |
| 2023-10-31 | 21.54 | $21.50 | 472211 |
| 2023-10-30 | 21.56 | $21.37 | 496433 |
| 2023-10-27 | 21.61 | $21.11 | 721400 |
| 2023-10-26 | 21.72 | $21.53 | 737700 |
| 2023-10-25 | 21.75 | $21.53 | 545600 |
| 2023-10-24 | 21.80 | $21.71 | 631000 |
| 2023-10-23 | 21.81 | $21.53 | 777444 |
| 2023-10-20 | 21.87 | $21.93 | 757600 |
| 2023-10-19 | 21.84 | $22.20 | 749000 |
| 2023-10-18 | 21.76 | $22.47 | 859100 |
| 2023-10-17 | 21.61 | $22.55 | 928946 |
| 2023-10-16 | 21.41 | $22.03 | 933800 |
| 2023-10-13 | 21.30 | $21.19 | 893600 |
| 2023-10-12 | 21.34 | $21.43 | 1.2M |
| 2023-10-11 | 21.34 | $22.27 | 860200 |
| 2023-10-10 | 21.16 | $21.80 | 1.2M |
| 2023-10-09 | 21.06 | $21.17 | 865921 |
| 2023-10-06 | 21.08 | $20.76 | 625500 |
| 2023-10-05 | 21.18 | $20.66 | 657301 |
| 2023-10-04 | 21.33 | $20.98 | 1.6M |
| 2023-10-03 | 21.43 | $20.69 | 1.0M |
| 2023-10-02 | 21.61 | $20.99 | 1.2M |
| 2023-09-29 | 21.76 | $21.64 | 1.1M |
| 2023-09-28 | 21.80 | $21.28 | 806400 |
| 2023-09-27 | 21.91 | $20.97 | 924800 |
| 2023-09-26 | 22.12 | $20.97 | 825400 |
| 2023-09-25 | 22.35 | $21.59 | 613715 |
| 2023-09-22 | 22.49 | $21.54 | 575772 |
| 2023-09-21 | 22.67 | $21.72 | 581018 |
| 2023-09-20 | 22.83 | $21.77 | 609200 |
| 2023-09-19 | 23.00 | $21.95 | 635900 |
| 2023-09-18 | 23.16 | $22.15 | 1.3M |
| 2023-09-15 | 23.30 | $22.39 | 2.1M |
| 2023-09-14 | 23.41 | $22.52 | 1.1M |
| 2023-09-13 | 23.50 | $22.60 | 1.2M |
| 2023-09-12 | 23.59 | $23.21 | 1.1M |
| 2023-09-11 | 23.56 | $22.75 | 1.4M |
| 2023-09-08 | 23.61 | $23.08 | 620900 |
| 2023-09-07 | 23.59 | $23.57 | 844500 |
| 2023-09-06 | 23.46 | $23.41 | 862546 |
| 2023-09-05 | 23.34 | $23.85 | 1.5M |
| 2023-09-01 | 23.10 | $24.48 | 712741 |
| 2023-08-31 | 22.69 | $24.06 | 1.2M |
| 2023-08-30 | 22.28 | $24.71 | 1.2M |
| 2023-08-29 | 21.68 | $24.27 | 1.2M |
| 2023-08-28 | 21.06 | $23.20 | 1.6M |
| 2023-08-25 | 20.57 | $22.66 | 2.6M |
| 2023-08-24 | 20.11 | $23.07 | 8.1M |
| 2023-08-23 | 19.49 | $18.31 | 1.4M |
| 2023-08-22 | 19.78 | $18.18 | 977715 |
| 2023-08-21 | 20.14 | $18.95 | 922100 |
| 2023-08-18 | 20.40 | $20.03 | 557341 |
| 2023-08-17 | 20.47 | $19.76 | 581600 |
| 2023-08-16 | 20.61 | $19.90 | 668446 |
| 2023-08-15 | 20.75 | $20.06 | 656300 |
| 2023-08-14 | 20.87 | $20.36 | 719915 |
| 2023-08-11 | 20.94 | $20.41 | 666200 |
| 2023-08-10 | 21.01 | $20.98 | 653228 |
| 2023-08-09 | 20.97 | $20.85 | 360600 |
| 2023-08-08 | 20.95 | $20.94 | 475506 |
| 2023-08-07 | 20.91 | $21.25 | 407046 |
| 2023-08-04 | 20.79 | $21.26 | 739600 |
| 2023-08-03 | 20.65 | $20.92 | 1.1M |
| 2023-08-02 | 20.55 | $20.61 | 467800 |
| 2023-08-01 | 20.51 | $20.84 | 395827 |
| 2023-07-31 | 20.40 | $20.99 | 477600 |
| 2023-07-28 | 20.25 | $20.74 | 424546 |
| 2023-07-27 | 20.12 | $20.47 | 490600 |
| 2023-07-26 | 20.03 | $20.66 | 609925 |
| 2023-07-25 | 19.89 | $19.97 | 474527 |
| 2023-07-24 | 19.86 | $20.00 | 499600 |
| 2023-07-21 | 19.82 | $19.64 | 866034 |
| 2023-07-20 | 19.86 | $19.91 | 650000 |
| 2023-07-19 | 19.84 | $20.04 | 716200 |
| 2023-07-18 | 19.79 | $19.98 | 598824 |
| 2023-07-17 | 19.75 | $19.73 | 619835 |
| 2023-07-14 | 19.75 | $19.73 | 644838 |
| 2023-07-13 | 19.75 | $19.95 | 499418 |
| 2023-07-12 | 19.70 | $19.89 | 699732 |
| 2023-07-11 | 19.66 | $19.79 | 736023 |
| 2023-07-10 | 19.64 | $19.36 | 947700 |
| 2023-07-07 | 19.70 | $18.97 | 806100 |
| 2023-07-06 | 19.85 | $19.32 | 1.0M |
| 2023-07-05 | 19.96 | $19.58 | 1.3M |
| 2023-07-03 | 20.02 | $19.83 | 375244 |
| 2023-06-30 | 20.05 | $19.45 | 817010 |
| 2023-06-29 | 20.15 | $19.52 | 1.4M |
| 2023-06-28 | 20.26 | $19.42 | 915300 |
| 2023-06-27 | 20.40 | $19.79 | 824345 |
| 2023-06-26 | 20.48 | $19.85 | 723547 |
| 2023-06-23 | 20.57 | $19.70 | 2.1M |
| 2023-06-22 | 20.69 | $20.26 | 717400 |
| 2023-06-21 | 20.72 | $20.50 | 976901 |
| 2023-06-20 | 20.69 | $20.28 | 1.3M |
| 2023-06-16 | 20.70 | $20.57 | 1.4M |
| 2023-06-15 | 20.65 | $20.85 | 991510 |
| 2023-06-14 | 20.53 | $20.76 | 911206 |
| 2023-06-13 | 20.41 | $20.94 | 881300 |
| 2023-06-12 | 20.22 | $20.86 | 805409 |
| 2023-06-09 | 20.02 | $20.77 | 1.2M |
| 2023-06-08 | 19.79 | $20.87 | 1.3M |
| 2023-06-07 | 19.51 | $20.93 | 1.6M |
| 2023-06-06 | 19.17 | $20.01 | 1.2M |
| 2023-06-05 | 18.97 | $19.57 | 1.1M |
| 2023-06-02 | 18.83 | $20.00 | 1.3M |
| 2023-06-01 | 18.57 | $18.88 | 795733 |
| 2023-05-31 | 18.51 | $19.21 | 1.3M |
| 2023-05-30 | 18.36 | $19.59 | 1.1M |
| 2023-05-26 | 18.12 | $19.63 | 1.6M |
| 2023-05-25 | 17.83 | $18.80 | 2.8M |
| 2023-05-24 | 17.67 | $17.37 | 2.0M |
| 2023-05-23 | 17.79 | $17.51 | 1.2M |
| 2023-05-22 | 17.90 | $17.58 | 885000 |
| 2023-05-19 | 18.01 | $18.04 | 1.4M |
| 2023-05-18 | 18.05 | $18.60 | 650900 |
| 2023-05-17 | 17.98 | $18.45 | 715614 |
| 2023-05-16 | 17.94 | $17.87 | 774500 |
| 2023-05-15 | 18.01 | $18.21 | 475100 |
| 2023-05-12 | 18.02 | $18.13 | 787100 |
| 2023-05-11 | 18.05 | $18.05 | 546845 |
| 2023-05-10 | 18.12 | $17.84 | 676508 |
| 2023-05-09 | 18.23 | $18.14 | 518800 |
| 2023-05-08 | 18.31 | $18.19 | 408603 |
| 2023-05-05 | 18.39 | $18.23 | 535439 |
| 2023-05-04 | 18.47 | $17.72 | 640400 |
| 2023-05-03 | 18.69 | $18.16 | 680300 |
| 2023-05-02 | 18.84 | $18.48 | 673538 |
| 2023-05-01 | 18.95 | $18.49 | 662807 |
| 2023-04-28 | 19.08 | $18.85 | 653000 |
| 2023-04-27 | 19.16 | $18.98 | 636631 |
| 2023-04-26 | 19.23 | $19.07 | 532328 |
| 2023-04-25 | 19.28 | $18.88 | 766300 |
| 2023-04-24 | 19.39 | $19.79 | 538241 |
| 2023-04-21 | 19.32 | $19.88 | 640849 |
| 2023-04-20 | 19.23 | $19.87 | 867611 |
| 2023-04-19 | 19.12 | $19.88 | 577618 |
| 2023-04-18 | 19.00 | $19.64 | 564200 |
| 2023-04-17 | 18.91 | $19.78 | 1.4M |
| 2023-04-14 | 18.78 | $19.40 | 850108 |
| 2023-04-13 | 18.71 | $19.44 | 4.7M |
| 2023-04-12 | 18.62 | $19.00 | 612700 |
| 2023-04-11 | 18.61 | $19.23 | 491325 |
| 2023-04-10 | 18.57 | $18.80 | 893531 |
| 2023-04-06 | 18.60 | $18.60 | 570400 |
| 2023-04-05 | 18.69 | $18.80 | 804415 |
| 2023-04-04 | 18.76 | $19.47 | 477800 |
| 2023-04-03 | 18.70 | $19.62 | 939800 |
| 2023-03-31 | 18.60 | $19.46 | 728913 |
| 2023-03-30 | 18.53 | $18.91 | 829212 |
| 2023-03-29 | 18.57 | $18.96 | 929635 |
| 2023-03-28 | 18.61 | $18.54 | 1.2M |
| 2023-03-27 | 18.75 | $18.04 | 781599 |
| 2023-03-24 | 19.03 | $17.98 | 798300 |
| 2023-03-23 | 19.37 | $18.15 | 1.1M |
| 2023-03-22 | 19.73 | $18.69 | 994005 |
| 2023-03-21 | 20.05 | $19.40 | 856500 |
| 2023-03-20 | 20.26 | $19.07 | 1.2M |
| 2023-03-17 | 20.59 | $19.17 | 3.0M |
| 2023-03-16 | 20.95 | $20.07 | 1.2M |
| 2023-03-15 | 21.18 | $20.16 | 2.0M |
| 2023-03-14 | 21.42 | $21.27 | 980000 |
| 2023-03-13 | 21.48 | $20.67 | 1.3M |
| 2023-03-10 | 21.67 | $21.70 | 970441 |
| 2023-03-09 | 21.68 | $21.71 | 668600 |
| 2023-03-08 | 21.69 | $22.15 | 641100 |
| 2023-03-07 | 21.61 | $21.81 | 503100 |
| 2023-03-06 | 21.58 | $21.67 | 762041 |
| 2023-03-03 | 21.59 | $21.94 | 522900 |
| 2023-03-02 | 21.54 | $21.78 | 625901 |
| 2023-03-01 | 21.51 | $21.50 | 668243 |
| 2023-02-28 | 21.54 | $21.04 | 549328 |
| 2023-02-27 | 21.68 | $20.99 | 388900 |
| 2023-02-24 | 21.84 | $21.25 | 443420 |
| 2023-02-23 | 21.98 | $21.40 | 403300 |
| 2023-02-22 | 22.12 | $21.34 | 423419 |
| 2023-02-21 | 22.28 | $21.04 | 1.0M |
| 2023-02-17 | 22.54 | $22.37 | 359614 |
| 2023-02-16 | 22.55 | $22.07 | 546400 |
| 2023-02-15 | 22.63 | $22.55 | 559000 |
| 2023-02-14 | 22.62 | $22.28 | 459000 |
| 2023-02-13 | 22.67 | $22.14 | 376800 |
| 2023-02-10 | 22.75 | $21.71 | 463200 |
| 2023-02-09 | 22.93 | $21.68 | 563230 |
| 2023-02-08 | 23.14 | $21.87 | 988049 |
| 2023-02-07 | 23.35 | $22.83 | 506300 |
| 2023-02-06 | 23.38 | $22.86 | 493300 |
| 2023-02-03 | 23.41 | $23.44 | 363647 |
| 2023-02-02 | 23.31 | $23.75 | 475748 |
| 2023-02-01 | 23.13 | $23.39 | 572800 |
| 2023-01-31 | 22.99 | $23.17 | 647700 |
| 2023-01-30 | 22.88 | $22.51 | 346800 |
| 2023-01-27 | 22.88 | $22.75 | 216141 |
| 2023-01-26 | 22.82 | $22.80 | 260600 |
| 2023-01-25 | 22.74 | $22.67 | 314100 |
| 2023-01-24 | 22.67 | $22.40 | 347146 |
| 2023-01-23 | 22.64 | $22.80 | 509310 |
| 2023-01-20 | 22.52 | $22.43 | 511129 |
| 2023-01-19 | 22.45 | $21.91 | 637214 |
| 2023-01-18 | 22.48 | $22.21 | 392700 |
| 2023-01-17 | 22.44 | $22.47 | 314200 |
| 2023-01-13 | 22.34 | $22.64 | 491215 |
| 2023-01-12 | 22.18 | $22.53 | 754207 |
| 2023-01-11 | 22.01 | $22.26 | 1.1M |
| 2023-01-10 | 21.87 | $22.18 | 477700 |
| 2023-01-09 | 21.72 | $22.17 | 927248 |
| 2023-01-06 | 21.54 | $22.46 | 917222 |
| 2023-01-05 | 21.27 | $22.02 | 655521 |
| 2023-01-04 | 21.05 | $21.92 | 811618 |
| 2023-01-03 | 20.80 | $21.19 | 782934 |
| 2022-12-30 | 20.67 | $20.69 | 675900 |
| 2022-12-29 | 20.63 | $20.61 | 529400 |
| 2022-12-28 | 20.58 | $20.05 | 384300 |
| 2022-12-27 | 20.65 | $20.47 | 371901 |
| 2022-12-23 | 20.64 | $20.42 | 619508 |
| 2022-12-22 | 20.63 | $19.91 | 554016 |
| 2022-12-21 | 20.73 | $20.11 | 528542 |
| 2022-12-20 | 20.79 | $19.64 | 968442 |
| 2022-12-19 | 20.97 | $19.80 | 1.0M |
| 2022-12-16 | 21.13 | $19.99 | 2.2M |
| 2022-12-15 | 21.27 | $20.20 | 1.0M |
| 2022-12-14 | 21.39 | $20.81 | 645244 |
| 2022-12-13 | 21.39 | $20.87 | 853521 |
| 2022-12-12 | 21.37 | $20.65 | 825606 |
| 2022-12-09 | 21.39 | $20.77 | 729100 |
| 2022-12-08 | 21.38 | $21.56 | 1.2M |
| 2022-12-07 | 21.20 | $21.36 | 757205 |
| 2022-12-06 | 21.02 | $21.03 | 815602 |
| 2022-12-05 | 20.87 | $20.86 | 953100 |
| 2022-12-02 | 20.73 | $21.18 | 1.1M |
| 2022-12-01 | 20.49 | $20.71 | 1.1M |
| 2022-11-30 | 20.31 | $20.76 | 1.2M |
| 2022-11-29 | 20.07 | $20.33 | 751800 |
| 2022-11-28 | 19.89 | $20.09 | 1.0M |
| 2022-11-25 | 19.72 | $20.18 | 469238 |
| 2022-11-23 | 19.50 | $19.98 | 1.7M |
| 2022-11-22 | 19.27 | $19.75 | 1.7M |
| 2022-11-21 | 19.06 | $19.46 | 908533 |
| 2022-11-18 | 18.86 | $19.78 | 1.2M |
| 2022-11-17 | 18.56 | $18.69 | 883149 |
| 2022-11-16 | 18.44 | $18.95 | 926700 |
| 2022-11-15 | 18.24 | $19.41 | 949500 |
| 2022-11-14 | 17.90 | $19.05 | 672300 |
| 2022-11-11 | 17.58 | $18.87 | 812700 |
| 2022-11-10 | 17.25 | $18.23 | 1.1M |
| 2022-11-09 | 16.99 | $16.49 | 490900 |
| 2022-11-08 | 17.06 | $17.17 | 527419 |
| 2022-11-07 | 16.99 | $17.52 | 470645 |
| 2022-11-04 | 16.84 | $17.17 | 453200 |
| 2022-11-03 | 16.74 | $16.97 | 670600 |
| 2022-11-02 | 16.65 | $16.74 | 797900 |
| 2022-11-01 | 16.61 | $17.67 | 774893 |
| 2022-10-31 | 16.35 | $16.98 | 603142 |
| 2022-10-28 | 16.20 | $16.92 | 510421 |
| 2022-10-27 | 16.04 | $16.86 | 464638 |
| 2022-10-26 | 15.87 | $16.64 | 1.2M |
| 2022-10-25 | 15.71 | $16.86 | 731516 |
| 2022-10-24 | 15.49 | $16.15 | 430618 |
| 2022-10-21 | 15.37 | $15.97 | 423312 |
| 2022-10-20 | 15.28 | $15.63 | 368521 |
| 2022-10-19 | 15.25 | $15.68 | 323117 |
| 2022-10-18 | 15.21 | $15.94 | 429700 |
| 2022-10-17 | 15.10 | $15.91 | 627200 |
| 2022-10-14 | 14.99 | $15.35 | 367602 |
| 2022-10-13 | 14.99 | $15.60 | 652700 |
| 2022-10-12 | 14.93 | $15.20 | 416500 |
| 2022-10-11 | 14.95 | $15.40 | 499722 |
| 2022-10-10 | 14.93 | $15.08 | 444302 |
| 2022-10-07 | 14.99 | $15.40 | 732500 |
| 2022-10-06 | 14.99 | $15.83 | 364400 |
| 2022-10-05 | 14.91 | $15.68 | 460000 |
| 2022-10-04 | 14.85 | $15.92 | 699400 |
| 2022-10-03 | 14.73 | $14.85 | 578800 |
| 2022-09-30 | 14.83 | $14.67 | 1.1M |
| 2022-09-29 | 14.98 | $14.88 | 1.1M |
| 2022-09-28 | 15.13 | $15.50 | 713103 |
| 2022-09-27 | 15.17 | $14.96 | 929200 |
| 2022-09-26 | 15.34 | $14.43 | 746600 |
| 2022-09-23 | 15.65 | $15.07 | 1.2M |
| 2022-09-22 | 15.89 | $15.63 | 831403 |
| 2022-09-21 | 16.05 | $16.00 | 562100 |
| 2022-09-20 | 16.16 | $16.08 | 807506 |
| 2022-09-19 | 16.28 | $16.64 | 842130 |
| 2022-09-16 | 16.30 | $16.13 | 1.9M |
| 2022-09-15 | 16.45 | $16.13 | 820100 |
| 2022-09-14 | 16.62 | $16.11 | 1.1M |
| 2022-09-13 | 16.83 | $16.31 | 779732 |
| 2022-09-12 | 17.03 | $17.38 | 461100 |
| 2022-09-09 | 17.04 | $17.26 | 1.0M |
| 2022-09-08 | 17.09 | $16.26 | 648900 |
| 2022-09-07 | 17.36 | $16.56 | 667400 |
| 2022-09-06 | 17.62 | $16.08 | 1.4M |
| 2022-09-02 | 18.02 | $16.52 | 711820 |
| 2022-09-01 | 18.39 | $16.85 | 871824 |
| 2022-08-31 | 18.76 | $17.47 | 1.2M |
| 2022-08-30 | 19.06 | $17.70 | 672200 |
| 2022-08-29 | 19.36 | $17.71 | 828347 |
| 2022-08-26 | 19.70 | $18.21 | 1.2M |
| 2022-08-25 | 19.99 | $19.16 | 1.6M |
| 2022-08-24 | 20.13 | $19.24 | 853100 |
| 2022-08-23 | 20.27 | $19.62 | 693000 |
| 2022-08-22 | 20.35 | $18.94 | 1.1M |
| 2022-08-19 | 20.58 | $20.33 | 813245 |
| 2022-08-18 | 20.56 | $20.92 | 395200 |
| 2022-08-17 | 20.40 | $20.95 | 499448 |
| 2022-08-16 | 20.20 | $21.28 | 1.1M |
| 2022-08-15 | 19.91 | $20.05 | 656612 |
| 2022-08-12 | 19.81 | $20.55 | 497046 |
| 2022-08-11 | 19.60 | $20.34 | 623700 |
| 2022-08-10 | 19.40 | $19.78 | 587800 |
| 2022-08-09 | 19.27 | $19.25 | 929800 |
| 2022-08-08 | 19.24 | $20.25 | 878849 |
| 2022-08-05 | 18.99 | $19.39 | 413029 |
| 2022-08-04 | 18.88 | $19.43 | 346700 |
| 2022-08-03 | 18.74 | $19.23 | 432421 |
| 2022-08-02 | 18.62 | $18.57 | 340802 |
| 2022-08-01 | 18.61 | $19.25 | 463500 |
| 2022-07-29 | 18.47 | $18.91 | 464444 |
| 2022-07-28 | 18.37 | $18.73 | 664036 |
| 2022-07-27 | 18.30 | $18.53 | 507900 |
| 2022-07-26 | 18.25 | $18.12 | 715100 |
| 2022-07-25 | 18.29 | $18.92 | 509700 |
| 2022-07-22 | 18.16 | $19.12 | 578736 |
| 2022-07-21 | 17.97 | $19.35 | 466200 |
| 2022-07-20 | 17.70 | $19.41 | 655739 |
| 2022-07-19 | 17.38 | $19.25 | 1.1M |
| 2022-07-18 | 17.05 | $17.87 | 885500 |
| 2022-07-15 | 16.95 | $17.47 | 537652 |
| 2022-07-14 | 16.93 | $17.00 | 537305 |
| 2022-07-13 | 17.01 | $17.23 | 422349 |
| 2022-07-12 | 17.05 | $17.47 | 482500 |
| 2022-07-11 | 17.06 | $17.30 | 732000 |
| 2022-07-08 | 17.11 | $17.77 | 749211 |
| 2022-07-07 | 17.08 | $17.55 | 1.2M |
| 2022-07-06 | 17.09 | $16.63 | 1.0M |
| 2022-07-05 | 17.30 | $17.44 | 1.0M |
| 2022-07-01 | 17.38 | $16.90 | 929713 |
| 2022-06-30 | 17.59 | $17.05 | 1.5M |
| 2022-06-29 | 17.81 | $17.23 | 1.3M |
| 2022-06-28 | 18.04 | $18.07 | 985700 |
| 2022-06-27 | 18.13 | $17.99 | 715831 |
| 2022-06-24 | 18.25 | $18.60 | 2.6M |
| 2022-06-23 | 18.27 | $18.04 | 782465 |
| 2022-06-22 | 18.42 | $18.34 | 817300 |
| 2022-06-21 | 18.53 | $18.55 | 1.5M |
| 2022-06-17 | 18.62 | $18.03 | 2.3M |
| 2022-06-16 | 18.83 | $18.00 | 1.9M |
| 2022-06-15 | 19.10 | $19.08 | 933012 |
| 2022-06-14 | 19.18 | $18.97 | 970319 |
| 2022-06-13 | 19.30 | $18.57 | 1.4M |
| 2022-06-10 | 19.53 | $19.17 | 1.2M |
| 2022-06-09 | 19.68 | $19.54 | 907606 |
| 2022-06-08 | 19.77 | $19.66 | 1.0M |
| 2022-06-07 | 19.85 | $20.03 | 903144 |
| 2022-06-06 | 19.88 | $20.28 | 1.2M |
| 2022-06-03 | 19.86 | $20.34 | 1.4M |
| 2022-06-02 | 19.82 | $20.66 | 1.4M |
| 2022-06-01 | 19.72 | $20.65 | 1.1M |
| 2022-05-31 | 19.60 | $20.86 | 1.3M |
| 2022-05-27 | 19.43 | $20.98 | 1.5M |
| 2022-05-26 | 19.21 | $20.07 | 3.2M |
| 2022-05-25 | 19.16 | $18.03 | 2.3M |
| 2022-05-24 | 19.53 | $16.67 | 4.0M |
| 2022-05-23 | 20.25 | $19.20 | 1.5M |
| 2022-05-20 | 20.56 | $19.94 | 1.6M |
| 2022-05-19 | 20.77 | $20.05 | 943800 |
| 2022-05-18 | 20.99 | $20.17 | 1.4M |
| 2022-05-17 | 21.23 | $21.30 | 553935 |
| 2022-05-16 | 21.26 | $20.78 | 484300 |
| 2022-05-13 | 21.42 | $20.90 | 838300 |
| 2022-05-12 | 21.58 | $20.51 | 891403 |
| 2022-05-11 | 21.85 | $19.65 | 1.5M |
| 2022-05-10 | 22.34 | $20.61 | 1.3M |
| 2022-05-09 | 22.71 | $20.90 | 1.4M |
| 2022-05-06 | 23.08 | $21.77 | 901703 |
| 2022-05-05 | 23.32 | $22.64 | 1.3M |
| 2022-05-04 | 23.42 | $23.53 | 535545 |
| 2022-05-03 | 23.34 | $23.27 | 499729 |
| 2022-05-02 | 23.31 | $23.19 | 875537 |
| 2022-04-29 | 23.28 | $22.47 | 899500 |
| 2022-04-28 | 23.39 | $23.35 | 754400 |
| 2022-04-27 | 23.34 | $22.60 | 528400 |
| 2022-04-26 | 23.43 | $22.65 | 675631 |
| 2022-04-25 | 23.52 | $23.32 | 703200 |
| 2022-04-22 | 23.48 | $22.94 | 858117 |
| 2022-04-21 | 23.51 | $23.81 | 698400 |
| 2022-04-20 | 23.36 | $23.78 | 1.2M |
| 2022-04-19 | 23.18 | $24.03 | 1.2M |
| 2022-04-18 | 22.92 | $23.32 | 803227 |
| 2022-04-14 | 22.77 | $23.35 | 651300 |
| 2022-04-13 | 22.58 | $23.33 | 744844 |
| 2022-04-12 | 22.36 | $22.32 | 1.1M |
| 2022-04-11 | 22.31 | $22.13 | 940215 |
| 2022-04-08 | 22.30 | $22.38 | 744941 |
| 2022-04-07 | 22.22 | $22.12 | 1.2M |
| 2022-04-06 | 22.19 | $22.13 | 859113 |
| 2022-04-05 | 22.15 | $22.40 | 750230 |
| 2022-04-04 | 22.04 | $22.91 | 881500 |
| 2022-04-01 | 21.80 | $22.17 | 972600 |
| 2022-03-31 | 21.68 | $21.85 | 1.3M |
| 2022-03-30 | 21.61 | $22.75 | 806300 |
| 2022-03-29 | 21.33 | $23.32 | 1.4M |
| 2022-03-28 | 20.88 | $21.96 | 1.2M |
| 2022-03-25 | 20.65 | $22.01 | 946579 |
| 2022-03-24 | 20.38 | $21.78 | 959600 |
| 2022-03-23 | 20.10 | $21.67 | 2.0M |
| 2022-03-22 | 19.81 | $21.70 | 867300 |
| 2022-03-21 | 19.47 | $21.74 | 1.5M |
| 2022-03-18 | 19.07 | $21.42 | 1.9M |
| 2022-03-17 | 18.68 | $21.15 | 2.8M |
| 2022-03-16 | 18.29 | $19.35 | 1.7M |
| 2022-03-15 | 18.23 | $18.29 | 1.9M |
| 2022-03-14 | 18.38 | $17.37 | 1.0M |
| 2022-03-11 | 18.76 | $17.37 | 1.2M |
| 2022-03-10 | 19.21 | $18.69 | 1.3M |
| 2022-03-09 | 19.46 | $18.12 | 1.2M |
| 2022-03-08 | 19.88 | $17.24 | 2.5M |
| 2022-03-07 | 20.56 | $16.39 | 3.2M |
| 2022-03-04 | 21.53 | $19.74 | 1.4M |
| 2022-03-03 | 21.95 | $21.68 | 667900 |
| 2022-03-02 | 22.03 | $21.81 | 1.2M |
| 2022-03-01 | 22.10 | $20.42 | 1.8M |
| 2022-02-28 | 22.47 | $21.90 | 741836 |
| 2022-02-25 | 22.59 | $22.59 | 530122 |
| 2022-02-24 | 22.59 | $22.50 | 769500 |
| 2022-02-23 | 22.61 | $21.85 | 727119 |
| 2022-02-22 | 22.76 | $21.89 | 581616 |
| 2022-02-18 | 22.93 | $22.89 | 664727 |
| 2022-02-17 | 22.91 | $22.76 | 611000 |
| 2022-02-16 | 22.92 | $23.57 | 903011 |
| 2022-02-15 | 22.76 | $23.41 | 803500 |
| 2022-02-14 | 22.60 | $22.56 | 935000 |
| 2022-02-11 | 22.60 | $22.82 | 719500 |
| 2022-02-10 | 22.54 | $23.58 | 899748 |
| 2022-02-09 | 22.32 | $24.09 | 824329 |
| 2022-02-08 | 21.94 | $23.36 | 1.6M |
| 2022-02-07 | 21.67 | $21.70 | 1.0M |
| 2022-02-04 | 21.70 | $21.56 | 1.0M |
| 2022-02-03 | 21.77 | $21.61 | 691500 |
| 2022-02-02 | 21.83 | $21.89 | 862810 |
| 2022-02-01 | 21.86 | $22.69 | 714700 |
| 2022-01-31 | 21.72 | $23.02 | 1.6M |
| 2022-01-28 | 21.49 | $21.40 | 627206 |
| 2022-01-27 | 21.57 | $21.18 | 697700 |
| 2022-01-26 | 21.71 | $21.18 | 905711 |
| 2022-01-25 | 21.87 | $22.00 | 872300 |
| 2022-01-24 | 21.89 | $22.01 | 1.8M |
| 2022-01-21 | 21.91 | $20.24 | 1.5M |
| 2022-01-20 | 22.32 | $20.62 | 827203 |
| 2022-01-19 | 22.71 | $22.10 | 740633 |
| 2022-01-18 | 22.85 | $22.26 | 712475 |
| 2022-01-14 | 22.98 | $22.68 | 808500 |
| 2022-01-13 | 23.04 | $23.07 | 505300 |
| 2022-01-12 | 23.03 | $22.95 | 718417 |
| 2022-01-11 | 23.05 | $22.88 | 1.3M |
| 2022-01-10 | 23.08 | $21.67 | 1.5M |
| 2022-01-07 | 23.37 | $22.62 | 647931 |
| 2022-01-06 | 23.51 | $23.34 | 643539 |
| 2022-01-05 | 23.51 | $22.99 | 562800 |
| 2022-01-04 | 23.59 | $23.99 | 641100 |
| 2022-01-03 | 23.47 | $23.82 | 464417 |
| 2021-12-31 | 23.36 | $23.68 | 480500 |
| 2021-12-30 | 23.27 | $23.80 | 327200 |
| 2021-12-29 | 23.13 | $23.82 | 329500 |
| 2021-12-28 | 22.97 | $23.50 | 637105 |
| 2021-12-27 | 22.84 | $23.25 | 571405 |
| 2021-12-23 | 22.75 | $22.84 | 400412 |
| 2021-12-22 | 22.73 | $22.63 | 821215 |
| 2021-12-21 | 22.75 | $22.39 | 781242 |
| 2021-12-20 | 22.83 | $21.07 | 1.5M |
| 2021-12-17 | 23.19 | $22.00 | 1.8M |
| 2021-12-16 | 23.42 | $21.92 | 1.2M |
| 2021-12-15 | 23.69 | $22.35 | 1.6M |
| 2021-12-14 | 23.92 | $22.77 | 1.0M |
| 2021-12-13 | 24.09 | $23.37 | 1.0M |
| 2021-12-10 | 24.16 | $24.19 | 585522 |
| 2021-12-09 | 24.07 | $24.55 | 550200 |
| 2021-12-08 | 23.88 | $24.79 | 577000 |
| 2021-12-07 | 23.60 | $24.75 | 934938 |
| 2021-12-06 | 23.28 | $24.41 | 1.9M |
| 2021-12-03 | 22.98 | $23.50 | 1.4M |
| 2021-12-02 | 22.82 | $23.64 | 1.3M |
| 2021-12-01 | 22.60 | $21.95 | 1.3M |
| 2021-11-30 | 22.71 | $22.55 | 1.9M |
| 2021-11-29 | 22.70 | $22.92 | 1.4M |
| 2021-11-26 | 22.61 | $22.55 | 978100 |
| 2021-11-24 | 22.58 | $23.73 | 2.9M |
| 2021-11-23 | 22.30 | $21.30 | 1.6M |
| 2021-11-22 | 22.48 | $22.33 | 1.5M |
| 2021-11-19 | 22.47 | $22.00 | 1.6M |
| 2021-11-18 | 22.52 | $23.19 | 1.7M |
| 2021-11-17 | 22.34 | $21.82 | 775200 |
| 2021-11-16 | 22.40 | $22.41 | 1.1M |
| 2021-11-15 | 22.36 | $22.06 | 583700 |
| 2021-11-12 | 22.38 | $22.43 | 479328 |
| 2021-11-11 | 22.32 | $22.66 | 275920 |
| 2021-11-10 | 22.20 | $22.66 | 628100 |
| 2021-11-09 | 22.05 | $23.12 | 389347 |
| 2021-11-08 | 21.79 | $22.79 | 576100 |
| 2021-11-05 | 21.55 | $22.94 | 677424 |
| 2021-11-04 | 21.24 | $22.44 | 1.8M |
| 2021-11-03 | 20.99 | $22.51 | 1.0M |
| 2021-11-02 | 20.68 | $21.48 | 557800 |
| 2021-11-01 | 20.55 | $21.85 | 766042 |
| 2021-10-29 | 20.31 | $20.71 | 654802 |
| 2021-10-28 | 20.28 | $20.65 | 605601 |
| 2021-10-27 | 20.26 | $20.18 | 750017 |
| 2021-10-26 | 20.33 | $21.14 | 1.1M |
| 2021-10-25 | 20.22 | $21.21 | 1.3M |
| 2021-10-22 | 20.09 | $20.25 | 465723 |
| 2021-10-21 | 20.13 | $20.39 | 608537 |
| 2021-10-20 | 20.16 | $20.13 | 328000 |
| 2021-10-19 | 20.25 | $20.27 | 374023 |
| 2021-10-18 | 20.33 | $20.49 | 500516 |
| 2021-10-15 | 20.38 | $20.11 | 504132 |
| 2021-10-14 | 20.52 | $20.55 | 602200 |
| 2021-10-13 | 20.60 | $20.10 | 523741 |
| 2021-10-12 | 20.79 | $20.08 | 846911 |
| 2021-10-11 | 21.02 | $19.77 | 895144 |
| 2021-10-08 | 21.35 | $20.71 | 561300 |
| 2021-10-07 | 21.55 | $21.35 | 907707 |
| 2021-10-06 | 21.64 | $21.14 | 980500 |
| 2021-10-05 | 21.79 | $21.74 | 943600 |
| 2021-10-04 | 21.84 | $21.58 | 501700 |
| 2021-10-01 | 21.94 | $21.76 | 981700 |
| 2021-09-30 | 22.01 | $21.01 | 1.1M |
| 2021-09-29 | 22.26 | $22.55 | 418303 |
| 2021-09-28 | 22.22 | $23.06 | 557600 |
| 2021-09-27 | 22.08 | $22.91 | 827962 |
| 2021-09-24 | 21.94 | $22.19 | 746923 |
| 2021-09-23 | 21.93 | $22.29 | 774300 |
| 2021-09-22 | 21.91 | $21.86 | 1.1M |
| 2021-09-21 | 21.97 | $21.75 | 686617 |
| 2021-09-20 | 22.07 | $21.53 | 984639 |
| 2021-09-17 | 22.23 | $21.76 | 2.2M |
| 2021-09-16 | 22.38 | $21.61 | 745810 |
| 2021-09-15 | 22.58 | $22.05 | 1.0M |
| 2021-09-14 | 22.72 | $21.93 | 677625 |
| 2021-09-13 | 22.91 | $22.21 | 622719 |
| 2021-09-10 | 23.07 | $21.99 | 789040 |
| 2021-09-09 | 23.31 | $22.83 | 626941 |
| 2021-09-08 | 23.41 | $21.80 | 1.1M |
| 2021-09-07 | 23.74 | $22.62 | 1.4M |
| 2021-09-03 | 23.95 | $23.87 | 809938 |
| 2021-09-02 | 23.93 | $24.27 | 567200 |
| 2021-09-01 | 23.81 | $24.52 | 643046 |
| 2021-08-31 | 23.63 | $24.19 | 808200 |
| 2021-08-30 | 23.48 | $24.12 | 647600 |
| 2021-08-27 | 23.33 | $24.31 | 867800 |
| 2021-08-26 | 23.10 | $23.93 | 2.3M |
| 2021-08-25 | 22.93 | $24.15 | 1.4M |
| 2021-08-24 | 22.67 | $24.45 | 776400 |
| 2021-08-23 | 22.32 | $23.71 | 787900 |
| 2021-08-20 | 22.06 | $22.98 | 520100 |
| 2021-08-19 | 21.93 | $22.88 | 804433 |
| 2021-08-18 | 21.79 | $21.72 | 770531 |
| 2021-08-17 | 21.88 | $21.57 | 860515 |
| 2021-08-16 | 22.02 | $22.56 | 429900 |
| 2021-08-13 | 21.97 | $22.81 | 354500 |
| 2021-08-12 | 21.87 | $23.13 | 461100 |
| 2021-08-11 | 21.70 | $23.12 | 404413 |
| 2021-08-10 | 21.50 | $23.10 | 690211 |
| 2021-08-09 | 21.27 | $21.79 | 449805 |
| 2021-08-06 | 21.30 | $21.85 | 581634 |
| 2021-08-05 | 21.32 | $21.66 | 331300 |
| 2021-08-04 | 21.39 | $20.89 | 782900 |
| 2021-08-03 | 21.65 | $22.38 | 700501 |
| 2021-08-02 | 21.64 | $22.04 | 593800 |
| 2021-07-30 | 21.70 | $22.32 | 451500 |
| 2021-07-29 | 21.73 | $22.33 | 427700 |
| 2021-07-28 | 21.77 | $22.12 | 1.0M |
| 2021-07-27 | 21.86 | $22.36 | 669217 |
| 2021-07-26 | 21.93 | $22.48 | 801510 |
| 2021-07-23 | 21.99 | $21.96 | 509609 |
| 2021-07-22 | 22.18 | $21.80 | 444700 |
| 2021-07-21 | 22.45 | $22.47 | 1.3M |
| 2021-07-20 | 22.63 | $21.68 | 796500 |
| 2021-07-19 | 23.01 | $20.95 | 1.7M |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
16.83
2026-01-22
Close Price
$16.81
Vol: 9.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.51
Average
19.43
Maximum
32.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-01-22 | 16.83 | $16.81 | 9.1M |
| 2026-01-21 | 16.83 | $16.86 | 985606 |
| 2026-01-20 | 16.82 | $16.85 | 154344 |
| 2026-01-16 | 16.81 | $16.82 | 265900 |
| 2026-01-15 | 16.80 | $16.86 | 376545 |
| 2026-01-14 | 16.79 | $16.82 | 391524 |
| 2026-01-13 | 16.78 | $16.87 | 400142 |
| 2026-01-12 | 16.75 | $16.79 | 306130 |
| 2026-01-09 | 16.74 | $16.78 | 304200 |
| 2026-01-08 | 16.74 | $16.80 | 375900 |
| 2026-01-07 | 16.73 | $16.77 | 1.8M |
| 2026-01-06 | 16.72 | $16.77 | 327709 |
| 2026-01-05 | 16.72 | $16.78 | 263500 |
| 2026-01-02 | 16.71 | $16.79 | 416900 |
| 2025-12-31 | 16.70 | $16.75 | 182727 |
| 2025-12-30 | 16.70 | $16.75 | 143741 |
| 2025-12-29 | 16.70 | $16.75 | 271431 |
| 2025-12-26 | 16.71 | $16.74 | 200300 |
| 2025-12-24 | 16.72 | $16.77 | 71500 |
| 2025-12-23 | 16.72 | $16.73 | 154522 |
| 2025-12-22 | 16.74 | $16.75 | 239406 |
| 2025-12-19 | 16.75 | $16.75 | 598905 |
| 2025-12-18 | 16.77 | $16.80 | 264822 |
| 2025-12-17 | 16.78 | $16.81 | 317500 |
| 2025-12-16 | 16.80 | $16.78 | 208548 |
| 2025-12-15 | 16.82 | $16.77 | 252482 |
| 2025-12-12 | 16.85 | $16.76 | 197209 |
| 2025-12-11 | 16.90 | $16.81 | 538300 |
| 2025-12-10 | 16.94 | $16.78 | 739300 |
| 2025-12-09 | 17.00 | $17.00 | 394365 |
| 2025-12-08 | 17.00 | $16.92 | 686736 |
| 2025-12-05 | 17.03 | $16.99 | 449400 |
| 2025-12-04 | 17.04 | $17.01 | 632000 |
| 2025-12-03 | 17.05 | $17.13 | 829500 |
| 2025-12-02 | 17.02 | $17.10 | 822648 |
| 2025-12-01 | 17.00 | $17.05 | 900405 |
| 2025-11-28 | 16.98 | $17.06 | 270717 |
| 2025-11-26 | 16.95 | $17.06 | 693446 |
| 2025-11-25 | 16.93 | $17.05 | 682410 |
| 2025-11-24 | 16.89 | $16.91 | 411800 |
| 2025-11-21 | 16.90 | $16.97 | 465511 |
| 2025-11-20 | 16.89 | $16.94 | 648100 |
| 2025-11-19 | 16.88 | $16.92 | 301314 |
| 2025-11-18 | 16.88 | $16.87 | 494540 |
| 2025-11-17 | 16.90 | $16.90 | 348611 |
| 2025-11-14 | 16.91 | $16.92 | 399942 |
| 2025-11-13 | 16.92 | $17.00 | 816340 |
| 2025-11-12 | 16.90 | $16.95 | 494827 |
| 2025-11-11 | 16.90 | $16.86 | 1.1M |
| 2025-11-10 | 16.92 | $16.91 | 287625 |
| 2025-11-07 | 16.94 | $16.96 | 491833 |
| 2025-11-06 | 16.94 | $16.95 | 342600 |
| 2025-11-05 | 16.94 | $16.98 | 620764 |
| 2025-11-04 | 16.94 | $16.91 | 297378 |
| 2025-11-03 | 16.95 | $17.01 | 259000 |
| 2025-10-31 | 16.94 | $16.98 | 319200 |
| 2025-10-30 | 16.93 | $17.02 | 607200 |
| 2025-10-29 | 16.91 | $17.04 | 566000 |
| 2025-10-28 | 16.87 | $17.05 | 730945 |
| 2025-10-27 | 16.83 | $16.97 | 447000 |
| 2025-10-24 | 16.80 | $16.95 | 495100 |
| 2025-10-23 | 16.77 | $16.85 | 1.1M |
| 2025-10-22 | 16.77 | $16.83 | 547500 |
| 2025-10-21 | 16.77 | $16.83 | 413100 |
| 2025-10-20 | 16.77 | $16.85 | 573504 |
| 2025-10-17 | 16.77 | $16.84 | 763911 |
| 2025-10-16 | 16.77 | $16.80 | 1.2M |
| 2025-10-15 | 16.78 | $16.93 | 745998 |
| 2025-10-14 | 16.75 | $16.87 | 472200 |
| 2025-10-13 | 16.73 | $16.83 | 413100 |
| 2025-10-10 | 16.73 | $16.72 | 909800 |
| 2025-10-09 | 16.75 | $16.75 | 560143 |
| 2025-10-08 | 16.77 | $16.81 | 185510 |
| 2025-10-07 | 16.78 | $16.77 | 474441 |
| 2025-10-06 | 16.80 | $16.83 | 249049 |
| 2025-10-03 | 16.80 | $16.83 | 632700 |
| 2025-10-02 | 16.81 | $16.85 | 430916 |
| 2025-10-01 | 16.80 | $16.87 | 646400 |
| 2025-09-30 | 16.79 | $16.71 | 438610 |
| 2025-09-29 | 16.82 | $16.70 | 1.4M |
| 2025-09-26 | 16.85 | $16.70 | 306633 |
| 2025-09-25 | 16.90 | $16.71 | 339500 |
| 2025-09-24 | 16.94 | $16.74 | 631700 |
| 2025-09-23 | 16.98 | $16.82 | 308022 |
| 2025-09-22 | 17.00 | $16.76 | 370946 |
| 2025-09-19 | 17.03 | $16.77 | 1.1M |
| 2025-09-18 | 17.07 | $16.74 | 452417 |
| 2025-09-17 | 17.11 | $16.70 | 478100 |
| 2025-09-16 | 17.17 | $16.71 | 460143 |
| 2025-09-15 | 17.22 | $16.71 | 366600 |
| 2025-09-12 | 17.28 | $16.68 | 517100 |
| 2025-09-11 | 17.35 | $16.75 | 564400 |
| 2025-09-10 | 17.39 | $16.66 | 859433 |
| 2025-09-09 | 17.46 | $16.90 | 886145 |
| 2025-09-08 | 17.46 | $16.91 | 396916 |
| 2025-09-05 | 17.44 | $16.86 | 462016 |
| 2025-09-04 | 17.41 | $16.86 | 610233 |
| 2025-09-03 | 17.35 | $16.83 | 711800 |
| 2025-09-02 | 17.27 | $16.88 | 784004 |
| 2025-08-29 | 17.14 | $16.81 | 980100 |
| 2025-08-28 | 16.99 | $16.89 | 1.2M |
| 2025-08-27 | 16.75 | $16.84 | 1.7M |
| 2025-08-26 | 16.46 | $16.85 | 1.0M |
| 2025-08-25 | 16.09 | $16.80 | 1.3M |
| 2025-08-22 | 15.63 | $16.84 | 2.9M |
| 2025-08-21 | 15.05 | $16.83 | 3.0M |
| 2025-08-20 | 14.33 | $16.85 | 13.1M |
| 2025-08-19 | 13.44 | $13.34 | 354138 |
| 2025-08-18 | 13.46 | $13.47 | 312353 |
| 2025-08-15 | 13.44 | $13.20 | 292237 |
| 2025-08-14 | 13.51 | $13.37 | 414037 |
| 2025-08-13 | 13.53 | $13.61 | 437856 |
| 2025-08-12 | 13.48 | $13.48 | 414629 |
| 2025-08-11 | 13.45 | $13.27 | 741532 |
| 2025-08-08 | 13.49 | $13.85 | 380759 |
| 2025-08-07 | 13.34 | $13.68 | 450300 |
| 2025-08-06 | 13.21 | $13.55 | 632421 |
| 2025-08-05 | 13.10 | $12.95 | 262500 |
| 2025-08-04 | 13.14 | $13.10 | 473700 |
| 2025-08-01 | 13.15 | $12.46 | 683400 |
| 2025-07-31 | 13.36 | $13.00 | 553926 |
| 2025-07-30 | 13.44 | $12.96 | 678105 |
| 2025-07-29 | 13.55 | $13.25 | 548717 |
| 2025-07-28 | 13.58 | $13.70 | 882300 |
| 2025-07-25 | 13.48 | $13.64 | 527400 |
| 2025-07-24 | 13.36 | $13.22 | 439828 |
| 2025-07-23 | 13.34 | $13.58 | 553514 |
| 2025-07-22 | 13.21 | $13.40 | 479800 |
| 2025-07-21 | 13.09 | $13.08 | 593900 |
| 2025-07-18 | 13.04 | $12.70 | 472400 |
| 2025-07-17 | 13.11 | $13.13 | 740839 |
| 2025-07-16 | 13.04 | $12.75 | 990813 |
| 2025-07-15 | 13.07 | $12.39 | 567254 |
| 2025-07-14 | 13.22 | $12.70 | 487002 |
| 2025-07-11 | 13.29 | $12.83 | 633300 |
| 2025-07-10 | 13.34 | $13.22 | 445403 |
| 2025-07-09 | 13.25 | $13.44 | 634095 |
| 2025-07-08 | 13.08 | $13.49 | 627953 |
| 2025-07-07 | 12.84 | $13.17 | 527630 |
| 2025-07-03 | 12.64 | $12.98 | 257834 |
| 2025-07-02 | 12.45 | $12.94 | 978911 |
| 2025-07-01 | 12.23 | $12.48 | 1.1M |
| 2025-06-30 | 12.10 | $12.09 | 584549 |
| 2025-06-27 | 12.07 | $12.12 | 709900 |
| 2025-06-26 | 12.01 | $11.94 | 403587 |
| 2025-06-25 | 12.00 | $12.01 | 453041 |
| 2025-06-24 | 11.96 | $11.90 | 806329 |
| 2025-06-23 | 11.94 | $11.88 | 1.0M |
| 2025-06-20 | 11.92 | $11.96 | 1.6M |
| 2025-06-18 | 11.87 | $11.40 | 798798 |
| 2025-06-17 | 11.97 | $11.88 | 869927 |
| 2025-06-16 | 11.95 | $12.13 | 807359 |
| 2025-06-13 | 11.84 | $11.46 | 674727 |
| 2025-06-12 | 11.91 | $11.88 | 810754 |
| 2025-06-11 | 11.86 | $12.29 | 1.2M |
| 2025-06-10 | 11.67 | $12.46 | 1.2M |
| 2025-06-09 | 11.38 | $12.04 | 984939 |
| 2025-06-06 | 11.16 | $12.03 | 2.0M |
| 2025-06-05 | 10.89 | $10.99 | 999776 |
| 2025-06-04 | 10.89 | $11.11 | 959635 |
| 2025-06-03 | 10.86 | $10.77 | 608158 |
| 2025-06-02 | 10.93 | $10.53 | 972648 |
| 2025-05-30 | 11.10 | $10.48 | 1.8M |
| 2025-05-29 | 11.32 | $11.13 | 656207 |
| 2025-05-28 | 11.38 | $11.14 | 667174 |
| 2025-05-27 | 11.45 | $11.12 | 470300 |
| 2025-05-23 | 11.54 | $11.04 | 452400 |
| 2025-05-22 | 11.67 | $11.10 | 593006 |
| 2025-05-21 | 11.81 | $11.05 | 571500 |
| 2025-05-20 | 11.99 | $11.41 | 510519 |
| 2025-05-19 | 12.09 | $11.70 | 805232 |
| 2025-05-16 | 12.11 | $11.81 | 467031 |
| 2025-05-15 | 12.10 | $12.04 | 913233 |
| 2025-05-14 | 12.00 | $12.11 | 652209 |
| 2025-05-13 | 11.85 | $12.15 | 649700 |
| 2025-05-12 | 11.65 | $12.04 | 1.3M |
| 2025-05-09 | 11.43 | $11.44 | 332100 |
| 2025-05-08 | 11.35 | $11.45 | 554000 |
| 2025-05-07 | 11.25 | $11.15 | 528159 |
| 2025-05-06 | 11.21 | $10.67 | 654543 |
| 2025-05-05 | 11.32 | $10.95 | 678006 |
| 2025-05-02 | 11.35 | $11.36 | 916481 |
| 2025-05-01 | 11.26 | $11.15 | 454001 |
| 2025-04-30 | 11.21 | $11.25 | 965000 |
| 2025-04-29 | 11.10 | $11.62 | 571300 |
| 2025-04-28 | 10.86 | $11.80 | 686700 |
| 2025-04-25 | 10.50 | $11.77 | 1.6M |
| 2025-04-24 | 10.08 | $11.65 | 5.0M |
| 2025-04-23 | 9.60 | $9.94 | 1.3M |
| 2025-04-22 | 9.57 | $10.03 | 1.0M |
| 2025-04-21 | 9.51 | $9.64 | 970901 |
| 2025-04-17 | 9.57 | $9.69 | 1.5M |
| 2025-04-16 | 9.63 | $8.96 | 1.4M |
| 2025-04-15 | 9.94 | $9.67 | 1.5M |
| 2025-04-14 | 10.10 | $10.43 | 1.2M |
| 2025-04-11 | 10.06 | $9.94 | 1.4M |
| 2025-04-10 | 10.18 | $9.89 | 1.7M |
| 2025-04-09 | 10.34 | $10.94 | 2.9M |
| 2025-04-08 | 10.22 | $8.66 | 2.6M |
| 2025-04-07 | 10.79 | $9.74 | 2.6M |
| 2025-04-04 | 11.15 | $11.02 | 3.8M |
| 2025-04-03 | 11.18 | $10.04 | 3.4M |
| 2025-04-02 | 11.53 | $11.38 | 1.4M |
| 2025-04-01 | 11.53 | $11.17 | 959645 |
| 2025-03-31 | 11.59 | $11.07 | 881465 |
| 2025-03-28 | 11.70 | $11.07 | 1.2M |
| 2025-03-27 | 11.83 | $11.71 | 1.1M |
| 2025-03-26 | 11.77 | $11.46 | 1.2M |
| 2025-03-25 | 11.79 | $11.69 | 2.3M |
| 2025-03-24 | 11.73 | $11.75 | 1.7M |
| 2025-03-21 | 11.63 | $11.97 | 6.5M |
| 2025-03-20 | 11.44 | $12.05 | 1.6M |
| 2025-03-19 | 11.17 | $12.27 | 2.0M |
| 2025-03-18 | 10.79 | $12.19 | 2.6M |
| 2025-03-17 | 10.34 | $12.62 | 7.1M |
| 2025-03-14 | 9.67 | $9.70 | 1.6M |
| 2025-03-13 | 9.79 | $9.27 | 1.7M |
| 2025-03-12 | 10.08 | $10.05 | 991431 |
| 2025-03-11 | 10.20 | $10.19 | 1.8M |
| 2025-03-10 | 10.30 | $11.27 | 1.9M |
| 2025-03-07 | 10.10 | $10.96 | 1.8M |
| 2025-03-06 | 9.97 | $10.31 | 1.9M |
| 2025-03-05 | 10.03 | $9.95 | 2.4M |
| 2025-03-04 | 10.22 | $9.97 | 2.1M |
| 2025-03-03 | 10.47 | $9.68 | 1.4M |
| 2025-02-28 | 10.87 | $10.16 | 2.2M |
| 2025-02-27 | 11.22 | $10.52 | 1.5M |
| 2025-02-26 | 11.54 | $11.00 | 1.5M |
| 2025-02-25 | 11.78 | $11.05 | 2.2M |
| 2025-02-24 | 12.07 | $11.88 | 1.2M |
| 2025-02-21 | 12.17 | $11.90 | 1.0M |
| 2025-02-20 | 12.28 | $12.40 | 796009 |
| 2025-02-19 | 12.27 | $12.53 | 848030 |
| 2025-02-18 | 12.21 | $12.39 | 1.2M |
| 2025-02-14 | 12.19 | $12.41 | 655705 |
| 2025-02-13 | 12.17 | $12.33 | 751453 |
| 2025-02-12 | 12.17 | $12.12 | 677444 |
| 2025-02-11 | 12.24 | $12.36 | 1.2M |
| 2025-02-10 | 12.26 | $12.11 | 781345 |
| 2025-02-07 | 12.37 | $12.35 | 1.0M |
| 2025-02-06 | 12.44 | $12.15 | 852908 |
| 2025-02-05 | 12.59 | $12.33 | 971121 |
| 2025-02-04 | 12.72 | $12.59 | 878427 |
| 2025-02-03 | 12.80 | $12.29 | 1.5M |
| 2025-01-31 | 13.01 | $12.91 | 839031 |
| 2025-01-30 | 13.06 | $13.30 | 623300 |
| 2025-01-29 | 13.01 | $13.25 | 1.8M |
| 2025-01-28 | 12.97 | $13.09 | 613800 |
| 2025-01-27 | 12.97 | $13.19 | 1.5M |
| 2025-01-24 | 12.95 | $13.43 | 792742 |
| 2025-01-23 | 12.86 | $13.52 | 760818 |
| 2025-01-22 | 12.73 | $13.11 | 660036 |
| 2025-01-21 | 12.71 | $13.09 | 1.1M |
| 2025-01-17 | 12.70 | $12.59 | 910639 |
| 2025-01-16 | 12.86 | $12.44 | 1.5M |
| 2025-01-15 | 13.11 | $13.35 | 1.1M |
| 2025-01-14 | 13.14 | $13.10 | 1.7M |
| 2025-01-13 | 13.27 | $13.07 | 1.2M |
| 2025-01-10 | 13.44 | $13.55 | 1.1M |
| 2025-01-08 | 13.51 | $13.52 | 1.9M |
| 2025-01-07 | 13.61 | $13.79 | 1.5M |
| 2025-01-06 | 13.66 | $14.23 | 767701 |
| 2025-01-03 | 13.59 | $14.15 | 778100 |
| 2025-01-02 | 13.55 | $13.81 | 834500 |
| 2024-12-31 | 13.61 | $14.06 | 845321 |
| 2024-12-30 | 13.62 | $13.86 | 1.2M |
| 2024-12-27 | 13.72 | $13.66 | 1.1M |
| 2024-12-26 | 13.91 | $13.90 | 1.4M |
| 2024-12-24 | 14.08 | $14.35 | 447327 |
| 2024-12-23 | 14.16 | $14.27 | 941910 |
| 2024-12-20 | 14.30 | $14.40 | 3.6M |
| 2024-12-19 | 14.44 | $14.12 | 939534 |
| 2024-12-18 | 14.71 | $14.09 | 1.0M |
| 2024-12-17 | 15.06 | $14.56 | 1.0M |
| 2024-12-16 | 15.36 | $14.99 | 777812 |
| 2024-12-13 | 15.59 | $15.33 | 794594 |
| 2024-12-12 | 15.77 | $15.11 | 979517 |
| 2024-12-11 | 16.07 | $15.66 | 1.6M |
| 2024-12-10 | 16.26 | $15.63 | 1.5M |
| 2024-12-09 | 16.52 | $15.89 | 1.1M |
| 2024-12-06 | 16.75 | $16.62 | 765257 |
| 2024-12-05 | 16.80 | $16.33 | 1.1M |
| 2024-12-04 | 16.96 | $17.06 | 1.2M |
| 2024-12-03 | 16.93 | $17.28 | 1.2M |
| 2024-12-02 | 16.82 | $17.30 | 2.0M |
| 2024-11-29 | 16.69 | $16.46 | 854941 |
| 2024-11-27 | 16.80 | $16.39 | 2.3M |
| 2024-11-26 | 16.95 | $17.33 | 1.8M |
| 2024-11-25 | 16.85 | $18.04 | 1.7M |
| 2024-11-22 | 16.50 | $17.07 | 902245 |
| 2024-11-21 | 16.39 | $16.63 | 691456 |
| 2024-11-20 | 16.41 | $16.20 | 850852 |
| 2024-11-19 | 16.57 | $16.56 | 878409 |
| 2024-11-18 | 16.67 | $16.44 | 1.0M |
| 2024-11-15 | 16.83 | $16.77 | 948301 |
| 2024-11-14 | 16.93 | $16.94 | 694600 |
| 2024-11-13 | 17.00 | $17.35 | 714200 |
| 2024-11-12 | 16.97 | $17.30 | 573300 |
| 2024-11-11 | 16.95 | $17.43 | 833700 |
| 2024-11-08 | 16.90 | $17.22 | 533021 |
| 2024-11-07 | 16.92 | $17.45 | 784100 |
| 2024-11-06 | 16.88 | $17.33 | 1.2M |
| 2024-11-05 | 16.88 | $16.93 | 780107 |
| 2024-11-04 | 17.01 | $17.15 | 933017 |
| 2024-11-01 | 17.12 | $16.97 | 807200 |
| 2024-10-31 | 17.32 | $16.99 | 1.2M |
| 2024-10-30 | 17.57 | $17.17 | 699938 |
| 2024-10-29 | 17.83 | $17.58 | 567927 |
| 2024-10-28 | 18.02 | $17.99 | 683525 |
| 2024-10-25 | 18.13 | $17.47 | 879160 |
| 2024-10-24 | 18.45 | $17.87 | 749800 |
| 2024-10-23 | 18.70 | $17.81 | 691400 |
| 2024-10-22 | 19.04 | $18.42 | 807800 |
| 2024-10-21 | 19.27 | $18.82 | 751047 |
| 2024-10-18 | 19.42 | $18.98 | 1.0M |
| 2024-10-17 | 19.55 | $19.81 | 406235 |
| 2024-10-16 | 19.45 | $19.67 | 567600 |
| 2024-10-15 | 19.37 | $19.30 | 579400 |
| 2024-10-14 | 19.39 | $19.35 | 483628 |
| 2024-10-11 | 19.40 | $19.43 | 375300 |
| 2024-10-10 | 19.39 | $19.06 | 556426 |
| 2024-10-09 | 19.50 | $19.41 | 586200 |
| 2024-10-08 | 19.53 | $19.19 | 670300 |
| 2024-10-07 | 19.63 | $19.87 | 466809 |
| 2024-10-04 | 19.54 | $19.86 | 692700 |
| 2024-10-03 | 19.43 | $19.20 | 661748 |
| 2024-10-02 | 19.51 | $19.13 | 823801 |
| 2024-10-01 | 19.63 | $19.71 | 503600 |
| 2024-09-30 | 19.60 | $20.13 | 476227 |
| 2024-09-27 | 19.43 | $20.08 | 575252 |
| 2024-09-26 | 19.25 | $19.94 | 579300 |
| 2024-09-25 | 19.07 | $19.06 | 564811 |
| 2024-09-24 | 19.14 | $19.83 | 500200 |
| 2024-09-23 | 18.99 | $19.37 | 620100 |
| 2024-09-20 | 18.96 | $19.28 | 1.6M |
| 2024-09-19 | 18.96 | $19.53 | 500517 |
| 2024-09-18 | 18.89 | $19.57 | 585016 |
| 2024-09-17 | 18.81 | $19.48 | 697700 |
| 2024-09-16 | 18.75 | $19.41 | 649300 |
| 2024-09-13 | 18.71 | $19.49 | 932000 |
| 2024-09-12 | 18.66 | $18.63 | 950203 |
| 2024-09-11 | 18.87 | $19.02 | 862916 |
| 2024-09-10 | 19.03 | $19.24 | 1.1M |
| 2024-09-09 | 19.17 | $18.95 | 902516 |
| 2024-09-06 | 19.45 | $19.11 | 973555 |
| 2024-09-05 | 19.75 | $19.33 | 1.2M |
| 2024-09-04 | 20.06 | $19.71 | 1.4M |
| 2024-09-03 | 20.33 | $19.97 | 1.5M |
| 2024-08-30 | 20.58 | $20.72 | 1.5M |
| 2024-08-29 | 20.67 | $20.51 | 1.7M |
| 2024-08-28 | 20.84 | $20.22 | 1.5M |
| 2024-08-27 | 21.16 | $21.20 | 720463 |
| 2024-08-26 | 21.24 | $21.35 | 589138 |
| 2024-08-23 | 21.31 | $21.53 | 747100 |
| 2024-08-22 | 21.33 | $21.08 | 618514 |
| 2024-08-21 | 21.51 | $21.14 | 1.3M |
| 2024-08-20 | 21.71 | $20.96 | 860500 |
| 2024-08-19 | 22.02 | $21.43 | 1.1M |
| 2024-08-16 | 22.26 | $22.50 | 542100 |
| 2024-08-15 | 22.20 | $22.45 | 589710 |
| 2024-08-14 | 22.16 | $21.63 | 724900 |
| 2024-08-13 | 22.36 | $22.17 | 501302 |
| 2024-08-12 | 22.45 | $21.89 | 1.3M |
| 2024-08-09 | 22.63 | $21.96 | 814722 |
| 2024-08-08 | 22.84 | $22.31 | 670023 |
| 2024-08-07 | 22.98 | $21.97 | 539315 |
| 2024-08-06 | 23.26 | $22.47 | 643232 |
| 2024-08-05 | 23.43 | $22.37 | 818826 |
| 2024-08-02 | 23.66 | $22.43 | 865600 |
| 2024-08-01 | 23.92 | $22.88 | 1.0M |
| 2024-07-31 | 24.07 | $24.05 | 926900 |
| 2024-07-30 | 23.89 | $23.63 | 661448 |
| 2024-07-29 | 23.78 | $23.40 | 450236 |
| 2024-07-26 | 23.71 | $23.57 | 662112 |
| 2024-07-25 | 23.55 | $23.00 | 1.0M |
| 2024-07-24 | 23.54 | $22.72 | 1.3M |
| 2024-07-23 | 23.59 | $23.15 | 654913 |
| 2024-07-22 | 23.52 | $23.35 | 668500 |
| 2024-07-19 | 23.34 | $23.01 | 891200 |
| 2024-07-18 | 23.23 | $23.69 | 1.1M |
| 2024-07-17 | 22.87 | $23.94 | 1.3M |
| 2024-07-16 | 22.33 | $23.58 | 1.3M |
| 2024-07-15 | 21.79 | $22.59 | 1.0M |
| 2024-07-12 | 21.45 | $22.82 | 1.5M |
| 2024-07-11 | 20.95 | $22.76 | 1.6M |
| 2024-07-10 | 20.37 | $21.56 | 1.2M |
| 2024-07-09 | 20.05 | $21.07 | 1.4M |
| 2024-07-08 | 19.83 | $21.04 | 1.6M |
| 2024-07-05 | 19.58 | $20.41 | 1.2M |
| 2024-07-03 | 19.50 | $20.03 | 642900 |
| 2024-07-02 | 19.53 | $19.91 | 1.5M |
| 2024-07-01 | 19.63 | $19.64 | 1.1M |
| 2024-06-28 | 19.85 | $20.40 | 5.1M |
| 2024-06-27 | 19.91 | $20.24 | 1.4M |
| 2024-06-26 | 20.05 | $20.41 | 1.5M |
| 2024-06-25 | 20.18 | $20.69 | 1.5M |
| 2024-06-24 | 20.28 | $20.62 | 1.4M |
| 2024-06-21 | 20.44 | $20.52 | 9.8M |
| 2024-06-20 | 20.69 | $20.48 | 1.9M |
| 2024-06-18 | 21.03 | $20.62 | 1.4M |
| 2024-06-17 | 21.42 | $21.36 | 1.4M |
| 2024-06-14 | 21.69 | $21.06 | 1.7M |
| 2024-06-13 | 22.12 | $22.26 | 1.3M |
| 2024-06-12 | 22.29 | $22.43 | 1.6M |
| 2024-06-11 | 22.46 | $22.60 | 1.3M |
| 2024-06-10 | 22.63 | $22.93 | 1.7M |
| 2024-06-07 | 22.75 | $23.13 | 1.0M |
| 2024-06-06 | 22.84 | $23.42 | 906500 |
| 2024-06-05 | 22.89 | $23.20 | 962000 |
| 2024-06-04 | 23.03 | $23.06 | 1.4M |
| 2024-06-03 | 23.27 | $23.65 | 2.1M |
| 2024-05-31 | 23.39 | $23.27 | 1.9M |
| 2024-05-30 | 23.67 | $23.39 | 1.3M |
| 2024-05-29 | 24.00 | $23.41 | 1.2M |
| 2024-05-28 | 24.41 | $23.90 | 1.5M |
| 2024-05-24 | 24.76 | $24.36 | 1.1M |
| 2024-05-23 | 25.06 | $23.70 | 1.4M |
| 2024-05-22 | 25.64 | $24.77 | 1.2M |
| 2024-05-21 | 26.03 | $25.37 | 1.1M |
| 2024-05-20 | 26.31 | $26.43 | 1.4M |
| 2024-05-17 | 26.32 | $26.24 | 960800 |
| 2024-05-16 | 26.39 | $26.40 | 694117 |
| 2024-05-15 | 26.44 | $26.67 | 790262 |
| 2024-05-14 | 26.42 | $27.13 | 851400 |
| 2024-05-13 | 26.25 | $26.74 | 768200 |
| 2024-05-10 | 26.17 | $26.40 | 748338 |
| 2024-05-09 | 26.19 | $26.88 | 2.2M |
| 2024-05-08 | 26.07 | $26.57 | 874900 |
| 2024-05-07 | 26.03 | $26.70 | 727300 |
| 2024-05-06 | 25.94 | $27.18 | 714019 |
| 2024-05-03 | 25.70 | $26.71 | 963800 |
| 2024-05-02 | 25.57 | $26.27 | 671945 |
| 2024-05-01 | 25.55 | $25.97 | 867700 |
| 2024-04-30 | 25.65 | $26.78 | 1.8M |
| 2024-04-29 | 25.52 | $26.80 | 796022 |
| 2024-04-26 | 25.38 | $26.23 | 859200 |
| 2024-04-25 | 25.40 | $25.68 | 547000 |
| 2024-04-24 | 25.62 | $25.94 | 851606 |
| 2024-04-23 | 25.82 | $26.47 | 1.1M |
| 2024-04-22 | 25.91 | $25.76 | 2.5M |
| 2024-04-19 | 26.27 | $25.69 | 890531 |
| 2024-04-18 | 26.75 | $25.56 | 935800 |
| 2024-04-17 | 27.38 | $25.51 | 1.7M |
| 2024-04-16 | 28.17 | $25.29 | 3.9M |
| 2024-04-15 | 29.21 | $27.55 | 2.0M |
| 2024-04-12 | 29.76 | $27.59 | 2.1M |
| 2024-04-11 | 30.41 | $28.09 | 2.0M |
| 2024-04-10 | 31.03 | $28.60 | 1.6M |
| 2024-04-09 | 31.60 | $29.67 | 2.1M |
| 2024-04-08 | 31.94 | $30.41 | 969025 |
| 2024-04-05 | 32.09 | $30.39 | 1.3M |
| 2024-04-04 | 32.24 | $30.98 | 1.7M |
| 2024-04-03 | 32.21 | $31.41 | 1.3M |
| 2024-04-02 | 32.00 | $31.15 | 2.0M |
| 2024-04-01 | 31.79 | $33.40 | 2.7M |
| 2024-03-28 | 30.79 | $31.47 | 1.7M |
| 2024-03-27 | 30.15 | $31.20 | 1.2M |
| 2024-03-26 | 29.42 | $30.38 | 2.1M |
| 2024-03-25 | 28.77 | $29.64 | 1.8M |
| 2024-03-22 | 28.19 | $30.59 | 2.4M |
| 2024-03-21 | 27.16 | $31.32 | 7.0M |
| 2024-03-20 | 25.66 | $25.95 | 1.7M |
| 2024-03-19 | 25.53 | $25.16 | 1.6M |
| 2024-03-18 | 25.61 | $25.03 | 965403 |
| 2024-03-15 | 25.75 | $25.07 | 1.1M |
| 2024-03-14 | 25.90 | $25.37 | 993700 |
| 2024-03-13 | 25.97 | $25.65 | 845113 |
| 2024-03-12 | 25.97 | $25.36 | 1.4M |
| 2024-03-11 | 26.04 | $25.44 | 1.7M |
| 2024-03-08 | 26.10 | $25.66 | 570844 |
| 2024-03-07 | 26.08 | $25.81 | 639846 |
| 2024-03-06 | 26.01 | $25.88 | 473153 |
| 2024-03-05 | 25.88 | $25.89 | 559200 |
| 2024-03-04 | 25.70 | $25.58 | 770500 |
| 2024-03-01 | 25.57 | $25.34 | 632319 |
| 2024-02-29 | 25.48 | $25.38 | 598100 |
| 2024-02-28 | 25.34 | $25.01 | 652400 |
| 2024-02-27 | 25.28 | $25.73 | 966126 |
| 2024-02-26 | 24.97 | $25.31 | 1.1M |
| 2024-02-23 | 24.70 | $24.91 | 1.2M |
| 2024-02-22 | 24.50 | $24.88 | 1.1M |
| 2024-02-21 | 24.25 | $24.67 | 1.1M |
| 2024-02-20 | 24.01 | $23.99 | 1.5M |
| 2024-02-16 | 23.92 | $25.01 | 1.7M |
| 2024-02-15 | 23.48 | $24.08 | 794400 |
| 2024-02-14 | 23.24 | $23.35 | 418800 |
| 2024-02-13 | 23.17 | $23.23 | 733932 |
| 2024-02-12 | 23.13 | $23.73 | 707401 |
| 2024-02-09 | 22.92 | $23.36 | 408700 |
| 2024-02-08 | 22.78 | $23.03 | 477620 |
| 2024-02-07 | 22.71 | $22.71 | 798400 |
| 2024-02-06 | 22.73 | $22.70 | 570400 |
| 2024-02-05 | 22.76 | $22.61 | 432100 |
| 2024-02-02 | 22.82 | $22.86 | 394100 |
| 2024-02-01 | 22.83 | $23.13 | 1.3M |
| 2024-01-31 | 22.74 | $22.34 | 1.1M |
| 2024-01-30 | 22.89 | $23.36 | 540435 |
| 2024-01-29 | 22.75 | $23.17 | 621800 |
| 2024-01-26 | 22.64 | $23.08 | 496519 |
| 2024-01-25 | 22.54 | $22.74 | 580300 |
| 2024-01-24 | 22.53 | $22.55 | 616900 |
| 2024-01-23 | 22.57 | $22.67 | 983135 |
| 2024-01-22 | 22.60 | $22.95 | 512200 |
| 2024-01-19 | 22.54 | $22.56 | 599516 |
| 2024-01-18 | 22.59 | $22.36 | 1.2M |
| 2024-01-17 | 22.72 | $22.38 | 913448 |
| 2024-01-16 | 22.88 | $22.73 | 560850 |
| 2024-01-12 | 22.97 | $22.78 | 479100 |
| 2024-01-11 | 23.06 | $22.89 | 615900 |
| 2024-01-10 | 23.13 | $22.75 | 556200 |
| 2024-01-09 | 23.26 | $22.78 | 861000 |
| 2024-01-08 | 23.41 | $23.28 | 1.5M |
| 2024-01-05 | 23.43 | $23.05 | 697447 |
| 2024-01-04 | 23.53 | $22.71 | 1.2M |
| 2024-01-03 | 23.76 | $23.24 | 804221 |
| 2024-01-02 | 23.86 | $23.91 | 820313 |
| 2023-12-29 | 23.76 | $23.06 | 595007 |
| 2023-12-28 | 23.91 | $23.40 | 526709 |
| 2023-12-27 | 23.97 | $23.65 | 763000 |
| 2023-12-26 | 23.95 | $23.96 | 753900 |
| 2023-12-22 | 23.83 | $24.18 | 808400 |
| 2023-12-21 | 23.61 | $23.64 | 1.4M |
| 2023-12-20 | 23.49 | $23.93 | 1.0M |
| 2023-12-19 | 23.26 | $23.96 | 744900 |
| 2023-12-18 | 22.96 | $23.42 | 620720 |
| 2023-12-15 | 22.75 | $23.29 | 2.3M |
| 2023-12-14 | 22.55 | $23.65 | 2.0M |
| 2023-12-13 | 22.18 | $22.62 | 830200 |
| 2023-12-12 | 22.06 | $22.26 | 531000 |
| 2023-12-11 | 22.03 | $22.45 | 712330 |
| 2023-12-08 | 21.93 | $22.07 | 941700 |
| 2023-12-07 | 21.94 | $21.99 | 682526 |
| 2023-12-06 | 21.98 | $21.81 | 1.6M |
| 2023-12-05 | 22.08 | $21.67 | 644500 |
| 2023-12-04 | 22.25 | $22.42 | 1.1M |
| 2023-12-01 | 22.23 | $22.82 | 1.3M |
| 2023-11-30 | 22.07 | $22.02 | 897136 |
| 2023-11-29 | 22.13 | $22.00 | 830900 |
| 2023-11-28 | 22.22 | $21.66 | 853628 |
| 2023-11-27 | 22.44 | $21.62 | 1.1M |
| 2023-11-24 | 22.71 | $21.29 | 623212 |
| 2023-11-22 | 23.15 | $20.81 | 4.9M |
| 2023-11-21 | 23.83 | $23.72 | 1.6M |
| 2023-11-20 | 23.73 | $24.14 | 1.2M |
| 2023-11-17 | 23.46 | $23.91 | 1.1M |
| 2023-11-16 | 23.20 | $22.90 | 809700 |
| 2023-11-15 | 23.20 | $24.00 | 1.7M |
| 2023-11-14 | 22.83 | $23.38 | 838921 |
| 2023-11-13 | 22.58 | $22.07 | 683312 |
| 2023-11-10 | 22.68 | $22.57 | 701841 |
| 2023-11-09 | 22.65 | $22.16 | 540400 |
| 2023-11-08 | 22.72 | $22.69 | 512600 |
| 2023-11-07 | 22.65 | $22.98 | 673800 |
| 2023-11-06 | 22.45 | $23.05 | 616900 |
| 2023-11-03 | 22.19 | $23.48 | 1.0M |
| 2023-11-02 | 21.73 | $22.43 | 757500 |
| 2023-11-01 | 21.51 | $21.64 | 693015 |
| 2023-10-31 | 21.48 | $21.50 | 472211 |
| 2023-10-30 | 21.50 | $21.37 | 496433 |
| 2023-10-27 | 21.56 | $21.11 | 721400 |
| 2023-10-26 | 21.71 | $21.53 | 737700 |
| 2023-10-25 | 21.77 | $21.53 | 545600 |
| 2023-10-24 | 21.84 | $21.71 | 631000 |
| 2023-10-23 | 21.87 | $21.53 | 777444 |
| 2023-10-20 | 21.96 | $21.93 | 757600 |
| 2023-10-19 | 21.94 | $22.20 | 749000 |
| 2023-10-18 | 21.83 | $22.47 | 859100 |
| 2023-10-17 | 21.60 | $22.55 | 928946 |
| 2023-10-16 | 21.31 | $22.03 | 933800 |
| 2023-10-13 | 21.12 | $21.19 | 893600 |
| 2023-10-12 | 21.15 | $21.43 | 1.2M |
| 2023-10-11 | 21.12 | $22.27 | 860200 |
| 2023-10-10 | 20.83 | $21.80 | 1.2M |
| 2023-10-09 | 20.62 | $21.17 | 865921 |
| 2023-10-06 | 20.58 | $20.76 | 625500 |
| 2023-10-05 | 20.67 | $20.66 | 657301 |
| 2023-10-04 | 20.81 | $20.98 | 1.6M |
| 2023-10-03 | 20.90 | $20.69 | 1.0M |
| 2023-10-02 | 21.10 | $20.99 | 1.2M |
| 2023-09-29 | 21.26 | $21.64 | 1.1M |
| 2023-09-28 | 21.26 | $21.28 | 806400 |
| 2023-09-27 | 21.37 | $20.97 | 924800 |
| 2023-09-26 | 21.62 | $20.97 | 825400 |
| 2023-09-25 | 21.92 | $21.59 | 613715 |
| 2023-09-22 | 22.10 | $21.54 | 575772 |
| 2023-09-21 | 22.33 | $21.72 | 581018 |
| 2023-09-20 | 22.56 | $21.77 | 609200 |
| 2023-09-19 | 22.81 | $21.95 | 635900 |
| 2023-09-18 | 23.06 | $22.15 | 1.3M |
| 2023-09-15 | 23.30 | $22.39 | 2.1M |
| 2023-09-14 | 23.50 | $22.52 | 1.1M |
| 2023-09-13 | 23.70 | $22.60 | 1.2M |
| 2023-09-12 | 23.90 | $23.21 | 1.1M |
| 2023-09-11 | 23.94 | $22.75 | 1.4M |
| 2023-09-08 | 24.12 | $23.08 | 620900 |
| 2023-09-07 | 24.21 | $23.57 | 844500 |
| 2023-09-06 | 24.15 | $23.41 | 862546 |
| 2023-09-05 | 24.11 | $23.85 | 1.5M |
| 2023-09-01 | 23.90 | $24.48 | 712741 |
| 2023-08-31 | 23.42 | $24.06 | 1.2M |
| 2023-08-30 | 22.95 | $24.71 | 1.2M |
| 2023-08-29 | 22.16 | $24.27 | 1.2M |
| 2023-08-28 | 21.32 | $23.20 | 1.6M |
| 2023-08-25 | 20.63 | $22.66 | 2.6M |
| 2023-08-24 | 19.96 | $23.07 | 8.1M |
| 2023-08-23 | 19.01 | $18.31 | 1.4M |
| 2023-08-22 | 19.37 | $18.18 | 977715 |
| 2023-08-21 | 19.86 | $18.95 | 922100 |
| 2023-08-18 | 20.21 | $20.03 | 557341 |
| 2023-08-17 | 20.31 | $19.76 | 581600 |
| 2023-08-16 | 20.50 | $19.90 | 668446 |
| 2023-08-15 | 20.70 | $20.06 | 656300 |
| 2023-08-14 | 20.88 | $20.36 | 719915 |
| 2023-08-11 | 21.01 | $20.41 | 666200 |
| 2023-08-10 | 21.15 | $20.98 | 653228 |
| 2023-08-09 | 21.13 | $20.85 | 360600 |
| 2023-08-08 | 21.14 | $20.94 | 475506 |
| 2023-08-07 | 21.12 | $21.25 | 407046 |
| 2023-08-04 | 20.98 | $21.26 | 739600 |
| 2023-08-03 | 20.81 | $20.92 | 1.1M |
| 2023-08-02 | 20.71 | $20.61 | 467800 |
| 2023-08-01 | 20.67 | $20.84 | 395827 |
| 2023-07-31 | 20.55 | $20.99 | 477600 |
| 2023-07-28 | 20.35 | $20.74 | 424546 |
| 2023-07-27 | 20.18 | $20.47 | 490600 |
| 2023-07-26 | 20.06 | $20.66 | 609925 |
| 2023-07-25 | 19.85 | $19.97 | 474527 |
| 2023-07-24 | 19.81 | $20.00 | 499600 |
| 2023-07-21 | 19.75 | $19.64 | 866034 |
| 2023-07-20 | 19.80 | $19.91 | 650000 |
| 2023-07-19 | 19.77 | $20.04 | 716200 |
| 2023-07-18 | 19.69 | $19.98 | 598824 |
| 2023-07-17 | 19.62 | $19.73 | 619835 |
| 2023-07-14 | 19.60 | $19.73 | 644838 |
| 2023-07-13 | 19.59 | $19.95 | 499418 |
| 2023-07-12 | 19.51 | $19.89 | 699732 |
| 2023-07-11 | 19.43 | $19.79 | 736023 |
| 2023-07-10 | 19.37 | $19.36 | 947700 |
| 2023-07-07 | 19.43 | $18.97 | 806100 |
| 2023-07-06 | 19.63 | $19.32 | 1.0M |
| 2023-07-05 | 19.77 | $19.58 | 1.3M |
| 2023-07-03 | 19.85 | $19.83 | 375244 |
| 2023-06-30 | 19.88 | $19.45 | 817010 |
| 2023-06-29 | 20.03 | $19.52 | 1.4M |
| 2023-06-28 | 20.19 | $19.42 | 915300 |
| 2023-06-27 | 20.41 | $19.79 | 824345 |
| 2023-06-26 | 20.56 | $19.85 | 723547 |
| 2023-06-23 | 20.72 | $19.70 | 2.1M |
| 2023-06-22 | 20.95 | $20.26 | 717400 |
| 2023-06-21 | 21.05 | $20.50 | 976901 |
| 2023-06-20 | 21.08 | $20.28 | 1.3M |
| 2023-06-16 | 21.18 | $20.57 | 1.4M |
| 2023-06-15 | 21.20 | $20.85 | 991510 |
| 2023-06-14 | 21.11 | $20.76 | 911206 |
| 2023-06-13 | 21.02 | $20.94 | 881300 |
| 2023-06-12 | 20.84 | $20.86 | 805409 |
| 2023-06-09 | 20.64 | $20.77 | 1.2M |
| 2023-06-08 | 20.40 | $20.87 | 1.3M |
| 2023-06-07 | 20.07 | $20.93 | 1.6M |
| 2023-06-06 | 19.64 | $20.01 | 1.2M |
| 2023-06-05 | 19.40 | $19.57 | 1.1M |
| 2023-06-02 | 19.24 | $20.00 | 1.3M |
| 2023-06-01 | 18.90 | $18.88 | 795733 |
| 2023-05-31 | 18.84 | $19.21 | 1.3M |
| 2023-05-30 | 18.66 | $19.59 | 1.1M |
| 2023-05-26 | 18.32 | $19.63 | 1.6M |
| 2023-05-25 | 17.89 | $18.80 | 2.8M |
| 2023-05-24 | 17.63 | $17.37 | 2.0M |
| 2023-05-23 | 17.78 | $17.51 | 1.2M |
| 2023-05-22 | 17.92 | $17.58 | 885000 |
| 2023-05-19 | 18.07 | $18.04 | 1.4M |
| 2023-05-18 | 18.11 | $18.60 | 650900 |
| 2023-05-17 | 17.99 | $18.45 | 715614 |
| 2023-05-16 | 17.89 | $17.87 | 774500 |
| 2023-05-15 | 17.96 | $18.21 | 475100 |
| 2023-05-12 | 17.95 | $18.13 | 787100 |
| 2023-05-11 | 17.97 | $18.05 | 546845 |
| 2023-05-10 | 18.02 | $17.84 | 676508 |
| 2023-05-09 | 18.15 | $18.14 | 518800 |
| 2023-05-08 | 18.23 | $18.19 | 408603 |
| 2023-05-05 | 18.31 | $18.23 | 535439 |
| 2023-05-04 | 18.41 | $17.72 | 640400 |
| 2023-05-03 | 18.69 | $18.16 | 680300 |
| 2023-05-02 | 18.90 | $18.48 | 673538 |
| 2023-05-01 | 19.06 | $18.49 | 662807 |
| 2023-04-28 | 19.25 | $18.85 | 653000 |
| 2023-04-27 | 19.37 | $18.98 | 636631 |
| 2023-04-26 | 19.48 | $19.07 | 532328 |
| 2023-04-25 | 19.58 | $18.88 | 766300 |
| 2023-04-24 | 19.76 | $19.79 | 538241 |
| 2023-04-21 | 19.69 | $19.88 | 640849 |
| 2023-04-20 | 19.58 | $19.87 | 867611 |
| 2023-04-19 | 19.44 | $19.88 | 577618 |
| 2023-04-18 | 19.27 | $19.64 | 564200 |
| 2023-04-17 | 19.14 | $19.78 | 1.4M |
| 2023-04-14 | 18.94 | $19.40 | 850108 |
| 2023-04-13 | 18.82 | $19.44 | 4.7M |
| 2023-04-12 | 18.67 | $19.00 | 612700 |
| 2023-04-11 | 18.63 | $19.23 | 491325 |
| 2023-04-10 | 18.51 | $18.80 | 893531 |
| 2023-04-06 | 18.52 | $18.60 | 570400 |
| 2023-04-05 | 18.60 | $18.80 | 804415 |
| 2023-04-04 | 18.65 | $19.47 | 477800 |
| 2023-04-03 | 18.50 | $19.62 | 939800 |
| 2023-03-31 | 18.29 | $19.46 | 728913 |
| 2023-03-30 | 18.10 | $18.91 | 829212 |
| 2023-03-29 | 18.05 | $18.96 | 929635 |
| 2023-03-28 | 18.00 | $18.54 | 1.2M |
| 2023-03-27 | 18.08 | $18.04 | 781599 |
| 2023-03-24 | 18.36 | $17.98 | 798300 |
| 2023-03-23 | 18.74 | $18.15 | 1.1M |
| 2023-03-22 | 19.17 | $18.69 | 994005 |
| 2023-03-21 | 19.53 | $19.40 | 856500 |
| 2023-03-20 | 19.76 | $19.07 | 1.2M |
| 2023-03-17 | 20.16 | $19.17 | 3.0M |
| 2023-03-16 | 20.62 | $20.07 | 1.2M |
| 2023-03-15 | 20.91 | $20.16 | 2.0M |
| 2023-03-14 | 21.23 | $21.27 | 980000 |
| 2023-03-13 | 21.29 | $20.67 | 1.3M |
| 2023-03-10 | 21.54 | $21.70 | 970441 |
| 2023-03-09 | 21.53 | $21.71 | 668600 |
| 2023-03-08 | 21.52 | $22.15 | 641100 |
| 2023-03-07 | 21.38 | $21.81 | 503100 |
| 2023-03-06 | 21.31 | $21.67 | 762041 |
| 2023-03-03 | 21.27 | $21.94 | 522900 |
| 2023-03-02 | 21.15 | $21.78 | 625901 |
| 2023-03-01 | 21.06 | $21.50 | 668243 |
| 2023-02-28 | 21.04 | $21.04 | 549328 |
| 2023-02-27 | 21.18 | $20.99 | 388900 |
| 2023-02-24 | 21.36 | $21.25 | 443420 |
| 2023-02-23 | 21.52 | $21.40 | 403300 |
| 2023-02-22 | 21.66 | $21.34 | 423419 |
| 2023-02-21 | 21.86 | $21.04 | 1.0M |
| 2023-02-17 | 22.20 | $22.37 | 359614 |
| 2023-02-16 | 22.20 | $22.07 | 546400 |
| 2023-02-15 | 22.30 | $22.55 | 559000 |
| 2023-02-14 | 22.26 | $22.28 | 459000 |
| 2023-02-13 | 22.30 | $22.14 | 376800 |
| 2023-02-10 | 22.40 | $21.71 | 463200 |
| 2023-02-09 | 22.65 | $21.68 | 563230 |
| 2023-02-08 | 22.97 | $21.87 | 988049 |
| 2023-02-07 | 23.29 | $22.83 | 506300 |
| 2023-02-06 | 23.37 | $22.86 | 493300 |
| 2023-02-03 | 23.45 | $23.44 | 363647 |
| 2023-02-02 | 23.36 | $23.75 | 475748 |
| 2023-02-01 | 23.13 | $23.39 | 572800 |
| 2023-01-31 | 22.97 | $23.17 | 647700 |
| 2023-01-30 | 22.83 | $22.51 | 346800 |
| 2023-01-27 | 22.86 | $22.75 | 216141 |
| 2023-01-26 | 22.82 | $22.80 | 260600 |
| 2023-01-25 | 22.74 | $22.67 | 314100 |
| 2023-01-24 | 22.68 | $22.40 | 347146 |
| 2023-01-23 | 22.68 | $22.80 | 509310 |
| 2023-01-20 | 22.55 | $22.43 | 511129 |
| 2023-01-19 | 22.49 | $21.91 | 637214 |
| 2023-01-18 | 22.58 | $22.21 | 392700 |
| 2023-01-17 | 22.58 | $22.47 | 314200 |
| 2023-01-13 | 22.49 | $22.64 | 491215 |
| 2023-01-12 | 22.31 | $22.53 | 754207 |
| 2023-01-11 | 22.12 | $22.26 | 1.1M |
| 2023-01-10 | 21.97 | $22.18 | 477700 |
| 2023-01-09 | 21.79 | $22.17 | 927248 |
| 2023-01-06 | 21.58 | $22.46 | 917222 |
| 2023-01-05 | 21.21 | $22.02 | 655521 |
| 2023-01-04 | 20.90 | $21.92 | 811618 |
| 2023-01-03 | 20.55 | $21.19 | 782934 |
| 2022-12-30 | 20.36 | $20.69 | 675900 |
| 2022-12-29 | 20.27 | $20.61 | 529400 |
| 2022-12-28 | 20.20 | $20.05 | 384300 |
| 2022-12-27 | 20.28 | $20.47 | 371901 |
| 2022-12-23 | 20.24 | $20.42 | 619508 |
| 2022-12-22 | 20.22 | $19.91 | 554016 |
| 2022-12-21 | 20.35 | $20.11 | 528542 |
| 2022-12-20 | 20.44 | $19.64 | 968442 |
| 2022-12-19 | 20.69 | $19.80 | 1.0M |
| 2022-12-16 | 20.95 | $19.99 | 2.2M |
| 2022-12-15 | 21.20 | $20.20 | 1.0M |
| 2022-12-14 | 21.42 | $20.81 | 645244 |
| 2022-12-13 | 21.48 | $20.87 | 853521 |
| 2022-12-12 | 21.53 | $20.65 | 825606 |
| 2022-12-09 | 21.64 | $20.77 | 729100 |
| 2022-12-08 | 21.72 | $21.56 | 1.2M |
| 2022-12-07 | 21.56 | $21.36 | 757205 |
| 2022-12-06 | 21.40 | $21.03 | 815602 |
| 2022-12-05 | 21.29 | $20.86 | 953100 |
| 2022-12-02 | 21.19 | $21.18 | 1.1M |
| 2022-12-01 | 20.96 | $20.71 | 1.1M |
| 2022-11-30 | 20.80 | $20.76 | 1.2M |
| 2022-11-29 | 20.57 | $20.33 | 751800 |
| 2022-11-28 | 20.41 | $20.09 | 1.0M |
| 2022-11-25 | 20.27 | $20.18 | 469238 |
| 2022-11-23 | 20.06 | $19.98 | 1.7M |
| 2022-11-22 | 19.85 | $19.75 | 1.7M |
| 2022-11-21 | 19.64 | $19.46 | 908533 |
| 2022-11-18 | 19.46 | $19.78 | 1.2M |
| 2022-11-17 | 19.13 | $18.69 | 883149 |
| 2022-11-16 | 19.05 | $18.95 | 926700 |
| 2022-11-15 | 18.86 | $19.41 | 949500 |
| 2022-11-14 | 18.47 | $19.05 | 672300 |
| 2022-11-11 | 18.09 | $18.87 | 812700 |
| 2022-11-10 | 17.68 | $18.23 | 1.1M |
| 2022-11-09 | 17.36 | $16.49 | 490900 |
| 2022-11-08 | 17.52 | $17.17 | 527419 |
| 2022-11-07 | 17.49 | $17.52 | 470645 |
| 2022-11-04 | 17.34 | $17.17 | 453200 |
| 2022-11-03 | 17.25 | $16.97 | 670600 |
| 2022-11-02 | 17.20 | $16.74 | 797900 |
| 2022-11-01 | 17.20 | $17.67 | 774893 |
| 2022-10-31 | 16.89 | $16.98 | 603142 |
| 2022-10-28 | 16.73 | $16.92 | 510421 |
| 2022-10-27 | 16.55 | $16.86 | 464638 |
| 2022-10-26 | 16.35 | $16.64 | 1.2M |
| 2022-10-25 | 16.16 | $16.86 | 731516 |
| 2022-10-24 | 15.86 | $16.15 | 430618 |
| 2022-10-21 | 15.72 | $15.97 | 423312 |
| 2022-10-20 | 15.60 | $15.63 | 368521 |
| 2022-10-19 | 15.56 | $15.68 | 323117 |
| 2022-10-18 | 15.51 | $15.94 | 429700 |
| 2022-10-17 | 15.36 | $15.91 | 627200 |
| 2022-10-14 | 15.19 | $15.35 | 367602 |
| 2022-10-13 | 15.17 | $15.60 | 652700 |
| 2022-10-12 | 15.06 | $15.20 | 416500 |
| 2022-10-11 | 15.07 | $15.40 | 499722 |
| 2022-10-10 | 15.02 | $15.08 | 444302 |
| 2022-10-07 | 15.07 | $15.40 | 732500 |
| 2022-10-06 | 15.03 | $15.83 | 364400 |
| 2022-10-05 | 14.87 | $15.68 | 460000 |
| 2022-10-04 | 14.72 | $15.92 | 699400 |
| 2022-10-03 | 14.48 | $14.85 | 578800 |
| 2022-09-30 | 14.54 | $14.67 | 1.1M |
| 2022-09-29 | 14.68 | $14.88 | 1.1M |
| 2022-09-28 | 14.80 | $15.50 | 713103 |
| 2022-09-27 | 14.77 | $14.96 | 929200 |
| 2022-09-26 | 14.92 | $14.43 | 746600 |
| 2022-09-23 | 15.28 | $15.07 | 1.2M |
| 2022-09-22 | 15.54 | $15.63 | 831403 |
| 2022-09-21 | 15.69 | $16.00 | 562100 |
| 2022-09-20 | 15.77 | $16.08 | 807506 |
| 2022-09-19 | 15.86 | $16.64 | 842130 |
| 2022-09-16 | 15.80 | $16.13 | 1.9M |
| 2022-09-15 | 15.91 | $16.13 | 820100 |
| 2022-09-14 | 16.06 | $16.11 | 1.1M |
| 2022-09-13 | 16.26 | $16.31 | 779732 |
| 2022-09-12 | 16.46 | $17.38 | 461100 |
| 2022-09-09 | 16.37 | $17.26 | 1.0M |
| 2022-09-08 | 16.33 | $16.26 | 648900 |
| 2022-09-07 | 16.60 | $16.56 | 667400 |
| 2022-09-06 | 16.86 | $16.08 | 1.4M |
| 2022-09-02 | 17.35 | $16.52 | 711820 |
| 2022-09-01 | 17.81 | $16.85 | 871824 |
| 2022-08-31 | 18.28 | $17.47 | 1.2M |
| 2022-08-30 | 18.66 | $17.70 | 672200 |
| 2022-08-29 | 19.06 | $17.71 | 828347 |
| 2022-08-26 | 19.55 | $18.21 | 1.2M |
| 2022-08-25 | 19.98 | $19.16 | 1.6M |
| 2022-08-24 | 20.20 | $19.24 | 853100 |
| 2022-08-23 | 20.44 | $19.62 | 693000 |
| 2022-08-22 | 20.61 | $18.94 | 1.1M |
| 2022-08-19 | 21.02 | $20.33 | 813245 |
| 2022-08-18 | 21.07 | $20.92 | 395200 |
| 2022-08-17 | 20.92 | $20.95 | 499448 |
| 2022-08-16 | 20.73 | $21.28 | 1.1M |
| 2022-08-15 | 20.37 | $20.05 | 656612 |
| 2022-08-12 | 20.31 | $20.55 | 497046 |
| 2022-08-11 | 20.07 | $20.34 | 623700 |
| 2022-08-10 | 19.84 | $19.78 | 587800 |
| 2022-08-09 | 19.72 | $19.25 | 929800 |
| 2022-08-08 | 19.74 | $20.25 | 878849 |
| 2022-08-05 | 19.43 | $19.39 | 413029 |
| 2022-08-04 | 19.33 | $19.43 | 346700 |
| 2022-08-03 | 19.18 | $19.23 | 432421 |
| 2022-08-02 | 19.05 | $18.57 | 340802 |
| 2022-08-01 | 19.10 | $19.25 | 463500 |
| 2022-07-29 | 18.94 | $18.91 | 464444 |
| 2022-07-28 | 18.84 | $18.73 | 664036 |
| 2022-07-27 | 18.78 | $18.53 | 507900 |
| 2022-07-26 | 18.76 | $18.12 | 715100 |
| 2022-07-25 | 18.87 | $18.92 | 509700 |
| 2022-07-22 | 18.73 | $19.12 | 578736 |
| 2022-07-21 | 18.50 | $19.35 | 466200 |
| 2022-07-20 | 18.14 | $19.41 | 655739 |
| 2022-07-19 | 17.69 | $19.25 | 1.1M |
| 2022-07-18 | 17.19 | $17.87 | 885500 |
| 2022-07-15 | 17.02 | $17.47 | 537652 |
| 2022-07-14 | 16.95 | $17.00 | 537305 |
| 2022-07-13 | 17.03 | $17.23 | 422349 |
| 2022-07-12 | 17.05 | $17.47 | 482500 |
| 2022-07-11 | 17.02 | $17.30 | 732000 |
| 2022-07-08 | 17.04 | $17.77 | 749211 |
| 2022-07-07 | 16.92 | $17.55 | 1.2M |
| 2022-07-06 | 16.87 | $16.63 | 1.0M |
| 2022-07-05 | 17.10 | $17.44 | 1.0M |
| 2022-07-01 | 17.15 | $16.90 | 929713 |
| 2022-06-30 | 17.39 | $17.05 | 1.5M |
| 2022-06-29 | 17.65 | $17.23 | 1.3M |
| 2022-06-28 | 17.92 | $18.07 | 985700 |
| 2022-06-27 | 17.99 | $17.99 | 715831 |
| 2022-06-24 | 18.11 | $18.60 | 2.6M |
| 2022-06-23 | 18.08 | $18.04 | 782465 |
| 2022-06-22 | 18.23 | $18.34 | 817300 |
| 2022-06-21 | 18.33 | $18.55 | 1.5M |
| 2022-06-17 | 18.39 | $18.03 | 2.3M |
| 2022-06-16 | 18.65 | $18.00 | 1.9M |
| 2022-06-15 | 18.98 | $19.08 | 933012 |
| 2022-06-14 | 19.05 | $18.97 | 970319 |
| 2022-06-13 | 19.18 | $18.57 | 1.4M |
| 2022-06-10 | 19.48 | $19.17 | 1.2M |
| 2022-06-09 | 19.66 | $19.54 | 907606 |
| 2022-06-08 | 19.76 | $19.66 | 1.0M |
| 2022-06-07 | 19.86 | $20.03 | 903144 |
| 2022-06-06 | 19.86 | $20.28 | 1.2M |
| 2022-06-03 | 19.80 | $20.34 | 1.4M |
| 2022-06-02 | 19.70 | $20.66 | 1.4M |
| 2022-06-01 | 19.50 | $20.65 | 1.1M |
| 2022-05-31 | 19.27 | $20.86 | 1.3M |
| 2022-05-27 | 18.93 | $20.98 | 1.5M |
| 2022-05-26 | 18.49 | $20.07 | 3.2M |
| 2022-05-25 | 18.27 | $18.03 | 2.3M |
| 2022-05-24 | 18.66 | $16.67 | 4.0M |
| 2022-05-23 | 19.60 | $19.20 | 1.5M |
| 2022-05-20 | 19.95 | $19.94 | 1.6M |
| 2022-05-19 | 20.16 | $20.05 | 943800 |
| 2022-05-18 | 20.39 | $20.17 | 1.4M |
| 2022-05-17 | 20.65 | $21.30 | 553935 |
| 2022-05-16 | 20.62 | $20.78 | 484300 |
| 2022-05-13 | 20.76 | $20.90 | 838300 |
| 2022-05-12 | 20.90 | $20.51 | 891403 |
| 2022-05-11 | 21.21 | $19.65 | 1.5M |
| 2022-05-10 | 21.87 | $20.61 | 1.3M |
| 2022-05-09 | 22.37 | $20.90 | 1.4M |
| 2022-05-06 | 22.90 | $21.77 | 901703 |
| 2022-05-05 | 23.26 | $22.64 | 1.3M |
| 2022-05-04 | 23.42 | $23.53 | 535545 |
| 2022-05-03 | 23.34 | $23.27 | 499729 |
| 2022-05-02 | 23.30 | $23.19 | 875537 |
| 2022-04-29 | 23.29 | $22.47 | 899500 |
| 2022-04-28 | 23.49 | $23.35 | 754400 |
| 2022-04-27 | 23.45 | $22.60 | 528400 |
| 2022-04-26 | 23.63 | $22.65 | 675631 |
| 2022-04-25 | 23.82 | $23.32 | 703200 |
| 2022-04-22 | 23.84 | $22.94 | 858117 |
| 2022-04-21 | 23.96 | $23.81 | 698400 |
| 2022-04-20 | 23.82 | $23.78 | 1.2M |
| 2022-04-19 | 23.65 | $24.03 | 1.2M |
| 2022-04-18 | 23.35 | $23.32 | 803227 |
| 2022-04-14 | 23.20 | $23.35 | 651300 |
| 2022-04-13 | 23.00 | $23.33 | 744844 |
| 2022-04-12 | 22.74 | $22.32 | 1.1M |
| 2022-04-11 | 22.74 | $22.13 | 940215 |
| 2022-04-08 | 22.79 | $22.38 | 744941 |
| 2022-04-07 | 22.76 | $22.12 | 1.2M |
| 2022-04-06 | 22.79 | $22.13 | 859113 |
| 2022-04-05 | 22.82 | $22.40 | 750230 |
| 2022-04-04 | 22.76 | $22.91 | 881500 |
| 2022-04-01 | 22.50 | $22.17 | 972600 |
| 2022-03-31 | 22.42 | $21.85 | 1.3M |
| 2022-03-30 | 22.40 | $22.75 | 806300 |
| 2022-03-29 | 22.09 | $23.32 | 1.4M |
| 2022-03-28 | 21.51 | $21.96 | 1.2M |
| 2022-03-25 | 21.24 | $22.01 | 946579 |
| 2022-03-24 | 20.88 | $21.78 | 959600 |
| 2022-03-23 | 20.51 | $21.67 | 2.0M |
| 2022-03-22 | 20.10 | $21.70 | 867300 |
| 2022-03-21 | 19.59 | $21.74 | 1.5M |
| 2022-03-18 | 18.96 | $21.42 | 1.9M |
| 2022-03-17 | 18.31 | $21.15 | 2.8M |
| 2022-03-16 | 17.62 | $19.35 | 1.7M |
| 2022-03-15 | 17.37 | $18.29 | 1.9M |
| 2022-03-14 | 17.43 | $17.37 | 1.0M |
| 2022-03-11 | 17.82 | $17.37 | 1.2M |
| 2022-03-10 | 18.32 | $18.69 | 1.3M |
| 2022-03-09 | 18.53 | $18.12 | 1.2M |
| 2022-03-08 | 18.99 | $17.24 | 2.5M |
| 2022-03-07 | 19.85 | $16.39 | 3.2M |
| 2022-03-04 | 21.18 | $19.74 | 1.4M |
| 2022-03-03 | 21.76 | $21.68 | 667900 |
| 2022-03-02 | 21.85 | $21.81 | 1.2M |
| 2022-03-01 | 21.92 | $20.42 | 1.8M |
| 2022-02-28 | 22.45 | $21.90 | 741836 |
| 2022-02-25 | 22.63 | $22.59 | 530122 |
| 2022-02-24 | 22.63 | $22.50 | 769500 |
| 2022-02-23 | 22.66 | $21.85 | 727119 |
| 2022-02-22 | 22.90 | $21.89 | 581616 |
| 2022-02-18 | 23.18 | $22.89 | 664727 |
| 2022-02-17 | 23.19 | $22.76 | 611000 |
| 2022-02-16 | 23.25 | $23.57 | 903011 |
| 2022-02-15 | 23.05 | $23.41 | 803500 |
| 2022-02-14 | 22.86 | $22.56 | 935000 |
| 2022-02-11 | 22.88 | $22.82 | 719500 |
| 2022-02-10 | 22.83 | $23.58 | 899748 |
| 2022-02-09 | 22.53 | $24.09 | 824329 |
| 2022-02-08 | 21.99 | $23.36 | 1.6M |
| 2022-02-07 | 21.57 | $21.70 | 1.0M |
| 2022-02-04 | 21.59 | $21.56 | 1.0M |
| 2022-02-03 | 21.66 | $21.61 | 691500 |
| 2022-02-02 | 21.73 | $21.89 | 862810 |
| 2022-02-01 | 21.74 | $22.69 | 714700 |
| 2022-01-31 | 21.50 | $23.02 | 1.6M |
| 2022-01-28 | 21.11 | $21.40 | 627206 |
| 2022-01-27 | 21.16 | $21.18 | 697700 |
| 2022-01-26 | 21.29 | $21.18 | 905711 |
| 2022-01-25 | 21.47 | $22.00 | 872300 |
| 2022-01-24 | 21.44 | $22.01 | 1.8M |
| 2022-01-21 | 21.40 | $20.24 | 1.5M |
| 2022-01-20 | 21.92 | $20.62 | 827203 |
| 2022-01-19 | 22.45 | $22.10 | 740633 |
| 2022-01-18 | 22.63 | $22.26 | 712475 |
| 2022-01-14 | 22.80 | $22.68 | 808500 |
| 2022-01-13 | 22.88 | $23.07 | 505300 |
| 2022-01-12 | 22.85 | $22.95 | 718417 |
| 2022-01-11 | 22.85 | $22.88 | 1.3M |
| 2022-01-10 | 22.88 | $21.67 | 1.5M |
| 2022-01-07 | 23.30 | $22.62 | 647931 |
| 2022-01-06 | 23.50 | $23.34 | 643539 |
| 2022-01-05 | 23.53 | $22.99 | 562800 |
| 2022-01-04 | 23.66 | $23.99 | 641100 |
| 2022-01-03 | 23.51 | $23.82 | 464417 |
| 2021-12-31 | 23.37 | $23.68 | 480500 |
| 2021-12-30 | 23.24 | $23.80 | 327200 |
| 2021-12-29 | 23.04 | $23.82 | 329500 |
| 2021-12-28 | 22.80 | $23.50 | 637105 |
| 2021-12-27 | 22.60 | $23.25 | 571405 |
| 2021-12-23 | 22.44 | $22.84 | 400412 |
| 2021-12-22 | 22.38 | $22.63 | 821215 |
| 2021-12-21 | 22.37 | $22.39 | 781242 |
| 2021-12-20 | 22.44 | $21.07 | 1.5M |
| 2021-12-17 | 22.95 | $22.00 | 1.8M |
| 2021-12-16 | 23.28 | $21.92 | 1.2M |
| 2021-12-15 | 23.70 | $22.35 | 1.6M |
| 2021-12-14 | 24.06 | $22.77 | 1.0M |
| 2021-12-13 | 24.37 | $23.37 | 1.0M |
| 2021-12-10 | 24.55 | $24.19 | 585522 |
| 2021-12-09 | 24.49 | $24.55 | 550200 |
| 2021-12-08 | 24.29 | $24.79 | 577000 |
| 2021-12-07 | 23.96 | $24.75 | 934938 |
| 2021-12-06 | 23.56 | $24.41 | 1.9M |
| 2021-12-03 | 23.17 | $23.50 | 1.4M |
| 2021-12-02 | 22.98 | $23.64 | 1.3M |
| 2021-12-01 | 22.69 | $21.95 | 1.3M |
| 2021-11-30 | 22.87 | $22.55 | 1.9M |
| 2021-11-29 | 22.90 | $22.92 | 1.4M |
| 2021-11-26 | 22.81 | $22.55 | 978100 |
| 2021-11-24 | 22.80 | $23.73 | 2.9M |
| 2021-11-23 | 22.42 | $21.30 | 1.6M |
| 2021-11-22 | 22.72 | $22.33 | 1.5M |
| 2021-11-19 | 22.75 | $22.00 | 1.6M |
| 2021-11-18 | 22.89 | $23.19 | 1.7M |
| 2021-11-17 | 22.67 | $21.82 | 775200 |
| 2021-11-16 | 22.83 | $22.41 | 1.1M |
| 2021-11-15 | 22.83 | $22.06 | 583700 |
| 2021-11-12 | 22.92 | $22.43 | 479328 |
| 2021-11-11 | 22.92 | $22.66 | 275920 |
| 2021-11-10 | 22.82 | $22.66 | 628100 |
| 2021-11-09 | 22.70 | $23.12 | 389347 |
| 2021-11-08 | 22.39 | $22.79 | 576100 |
| 2021-11-05 | 22.11 | $22.94 | 677424 |
| 2021-11-04 | 21.71 | $22.44 | 1.8M |
| 2021-11-03 | 21.38 | $22.51 | 1.0M |
| 2021-11-02 | 20.96 | $21.48 | 557800 |
| 2021-11-01 | 20.77 | $21.85 | 766042 |
| 2021-10-29 | 20.41 | $20.71 | 654802 |
| 2021-10-28 | 20.35 | $20.65 | 605601 |
| 2021-10-27 | 20.30 | $20.18 | 750017 |
| 2021-10-26 | 20.39 | $21.14 | 1.1M |
| 2021-10-25 | 20.20 | $21.21 | 1.3M |
| 2021-10-22 | 19.96 | $20.25 | 465723 |
| 2021-10-21 | 19.97 | $20.39 | 608537 |
| 2021-10-20 | 19.95 | $20.13 | 328000 |
| 2021-10-19 | 20.03 | $20.27 | 374023 |
| 2021-10-18 | 20.08 | $20.49 | 500516 |
| 2021-10-15 | 20.09 | $20.11 | 504132 |
| 2021-10-14 | 20.23 | $20.55 | 602200 |
| 2021-10-13 | 20.27 | $20.10 | 523741 |
| 2021-10-12 | 20.48 | $20.08 | 846911 |
| 2021-10-11 | 20.75 | $19.77 | 895144 |
| 2021-10-08 | 21.19 | $20.71 | 561300 |
| 2021-10-07 | 21.43 | $21.35 | 907707 |
| 2021-10-06 | 21.53 | $21.14 | 980500 |
| 2021-10-05 | 21.72 | $21.74 | 943600 |
| 2021-10-04 | 21.77 | $21.58 | 501700 |
| 2021-10-01 | 21.89 | $21.76 | 981700 |
| 2021-09-30 | 21.98 | $21.01 | 1.1M |
| 2021-09-29 | 22.33 | $22.55 | 418303 |
| 2021-09-28 | 22.27 | $23.06 | 557600 |
| 2021-09-27 | 22.04 | $22.91 | 827962 |
| 2021-09-24 | 21.81 | $22.19 | 746923 |
| 2021-09-23 | 21.76 | $22.29 | 774300 |
| 2021-09-22 | 21.68 | $21.86 | 1.1M |
| 2021-09-21 | 21.73 | $21.75 | 686617 |
| 2021-09-20 | 21.82 | $21.53 | 984639 |
| 2021-09-17 | 22.02 | $21.76 | 2.2M |
| 2021-09-16 | 22.19 | $21.61 | 745810 |
| 2021-09-15 | 22.45 | $22.05 | 1.0M |
| 2021-09-14 | 22.64 | $21.93 | 677625 |
| 2021-09-13 | 22.90 | $22.21 | 622719 |
| 2021-09-10 | 23.14 | $21.99 | 789040 |
| 2021-09-09 | 23.50 | $22.83 | 626941 |
| 2021-09-08 | 23.66 | $21.80 | 1.1M |
| 2021-09-07 | 24.19 | $22.62 | 1.4M |
| 2021-09-03 | 24.56 | $23.87 | 809938 |
| 2021-09-02 | 24.62 | $24.27 | 567200 |
| 2021-09-01 | 24.54 | $24.52 | 643046 |
| 2021-08-31 | 24.36 | $24.19 | 808200 |
| 2021-08-30 | 24.23 | $24.12 | 647600 |
| 2021-08-27 | 24.08 | $24.31 | 867800 |
| 2021-08-26 | 23.84 | $23.93 | 2.3M |
| 2021-08-25 | 23.65 | $24.15 | 1.4M |
| 2021-08-24 | 23.34 | $24.45 | 776400 |
| 2021-08-23 | 22.87 | $23.71 | 787900 |
| 2021-08-20 | 22.53 | $22.98 | 520100 |
| 2021-08-19 | 22.34 | $22.88 | 804433 |
| 2021-08-18 | 22.15 | $21.72 | 770531 |
| 2021-08-17 | 22.29 | $21.57 | 860515 |
| 2021-08-16 | 22.50 | $22.56 | 429900 |
| 2021-08-13 | 22.45 | $22.81 | 354500 |
| 2021-08-12 | 22.31 | $23.13 | 461100 |
| 2021-08-11 | 22.05 | $23.12 | 404413 |
| 2021-08-10 | 21.74 | $23.10 | 690211 |
| 2021-08-09 | 21.37 | $21.79 | 449805 |
| 2021-08-06 | 21.35 | $21.85 | 581634 |
| 2021-08-05 | 21.32 | $21.66 | 331300 |
| 2021-08-04 | 21.36 | $20.89 | 782900 |
| 2021-08-03 | 21.66 | $22.38 | 700501 |
| 2021-08-02 | 21.58 | $22.04 | 593800 |
| 2021-07-30 | 21.59 | $22.32 | 451500 |
| 2021-07-29 | 21.54 | $22.33 | 427700 |
| 2021-07-28 | 21.50 | $22.12 | 1.0M |
| 2021-07-27 | 21.53 | $22.36 | 669217 |
| 2021-07-26 | 21.51 | $22.48 | 801510 |
| 2021-07-23 | 21.47 | $21.96 | 509609 |
| 2021-07-22 | 21.61 | $21.80 | 444700 |
| 2021-07-21 | 21.85 | $22.47 | 1.3M |
| 2021-07-20 | 21.96 | $21.68 | 796500 |
| 2021-07-19 | 22.37 | $20.95 | 1.7M |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
49.43
2026-01-22
Close Price
$16.81
Vol: 9.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.64
Average
49.41
Maximum
79.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-01-22 | 49.43 | $16.81 | 9.1M |
| 2026-01-21 | 53.09 | $16.86 | 985606 |
| 2026-01-20 | 52.42 | $16.85 | 154344 |
| 2026-01-16 | 50.40 | $16.82 | 265900 |
| 2026-01-15 | 53.26 | $16.86 | 376545 |
| 2026-01-14 | 50.60 | $16.82 | 391524 |
| 2026-01-13 | 54.27 | $16.87 | 400142 |
| 2026-01-12 | 48.60 | $16.79 | 306130 |
| 2026-01-09 | 47.84 | $16.78 | 304200 |
| 2026-01-08 | 49.23 | $16.80 | 375900 |
| 2026-01-07 | 47.03 | $16.77 | 1.8M |
| 2026-01-06 | 47.03 | $16.77 | 327709 |
| 2026-01-05 | 47.65 | $16.78 | 263500 |
| 2026-01-02 | 48.26 | $16.79 | 416900 |
| 2025-12-31 | 45.63 | $16.75 | 182727 |
| 2025-12-30 | 45.63 | $16.75 | 143741 |
| 2025-12-29 | 45.63 | $16.75 | 271431 |
| 2025-12-26 | 45.03 | $16.74 | 200300 |
| 2025-12-24 | 46.49 | $16.77 | 71500 |
| 2025-12-23 | 44.19 | $16.73 | 154522 |
| 2025-12-22 | 45.11 | $16.75 | 239406 |
| 2025-12-19 | 45.11 | $16.75 | 598905 |
| 2025-12-18 | 47.33 | $16.80 | 264822 |
| 2025-12-17 | 47.78 | $16.81 | 317500 |
| 2025-12-16 | 46.34 | $16.78 | 208548 |
| 2025-12-15 | 45.86 | $16.77 | 252482 |
| 2025-12-12 | 45.40 | $16.76 | 197209 |
| 2025-12-11 | 47.30 | $16.81 | 538300 |
| 2025-12-10 | 46.02 | $16.78 | 739300 |
| 2025-12-09 | 55.46 | $17.00 | 394365 |
| 2025-12-08 | 52.06 | $16.92 | 686736 |
| 2025-12-05 | 55.59 | $16.99 | 449400 |
| 2025-12-04 | 56.63 | $17.01 | 632000 |
| 2025-12-03 | 63.39 | $17.13 | 829500 |
| 2025-12-02 | 62.33 | $17.10 | 822648 |
| 2025-12-01 | 60.50 | $17.05 | 900405 |
| 2025-11-28 | 61.06 | $17.06 | 270717 |
| 2025-11-26 | 61.06 | $17.06 | 693446 |
| 2025-11-25 | 60.73 | $17.05 | 682410 |
| 2025-11-24 | 55.75 | $16.91 | 411800 |
| 2025-11-21 | 58.79 | $16.97 | 465511 |
| 2025-11-20 | 57.69 | $16.94 | 648100 |
| 2025-11-19 | 56.97 | $16.92 | 301314 |
| 2025-11-18 | 55.15 | $16.87 | 494540 |
| 2025-11-17 | 56.51 | $16.90 | 348611 |
| 2025-11-14 | 57.41 | $16.92 | 399942 |
| 2025-11-13 | 61.11 | $17.00 | 816340 |
| 2025-11-12 | 59.56 | $16.95 | 494827 |
| 2025-11-11 | 56.61 | $16.86 | 1.1M |
| 2025-11-10 | 58.88 | $16.91 | 287625 |
| 2025-11-07 | 61.20 | $16.96 | 491833 |
| 2025-11-06 | 60.91 | $16.95 | 342600 |
| 2025-11-05 | 62.25 | $16.98 | 620764 |
| 2025-11-04 | 60.31 | $16.91 | 297378 |
| 2025-11-03 | 64.83 | $17.01 | 259000 |
| 2025-10-31 | 64.06 | $16.98 | 319200 |
| 2025-10-30 | 65.88 | $17.02 | 607200 |
| 2025-10-29 | 66.79 | $17.04 | 566000 |
| 2025-10-28 | 67.22 | $17.05 | 730945 |
| 2025-10-27 | 65.51 | $16.97 | 447000 |
| 2025-10-24 | 65.07 | $16.95 | 495100 |
| 2025-10-23 | 62.85 | $16.85 | 1.1M |
| 2025-10-22 | 62.40 | $16.83 | 547500 |
| 2025-10-21 | 62.40 | $16.83 | 413100 |
| 2025-10-20 | 63.10 | $16.85 | 573504 |
| 2025-10-17 | 62.90 | $16.84 | 763911 |
| 2025-10-16 | 62.13 | $16.80 | 1.2M |
| 2025-10-15 | 66.37 | $16.93 | 745998 |
| 2025-10-14 | 65.33 | $16.87 | 472200 |
| 2025-10-13 | 64.64 | $16.83 | 413100 |
| 2025-10-10 | 62.70 | $16.72 | 909800 |
| 2025-10-09 | 63.61 | $16.75 | 560143 |
| 2025-10-08 | 65.40 | $16.81 | 185510 |
| 2025-10-07 | 64.77 | $16.77 | 474441 |
| 2025-10-06 | 66.49 | $16.83 | 249049 |
| 2025-10-03 | 66.49 | $16.83 | 632700 |
| 2025-10-02 | 67.02 | $16.85 | 430916 |
| 2025-10-01 | 67.54 | $16.87 | 646400 |
| 2025-09-30 | 65.52 | $16.71 | 438610 |
| 2025-09-29 | 65.39 | $16.70 | 1.4M |
| 2025-09-26 | 65.39 | $16.70 | 306633 |
| 2025-09-25 | 65.61 | $16.71 | 339500 |
| 2025-09-24 | 66.25 | $16.74 | 631700 |
| 2025-09-23 | 67.91 | $16.82 | 308022 |
| 2025-09-22 | 67.32 | $16.76 | 370946 |
| 2025-09-19 | 67.52 | $16.77 | 1.1M |
| 2025-09-18 | 67.25 | $16.74 | 452417 |
| 2025-09-17 | 66.90 | $16.70 | 478100 |
| 2025-09-16 | 67.07 | $16.71 | 460143 |
| 2025-09-15 | 67.07 | $16.71 | 366600 |
| 2025-09-12 | 66.84 | $16.68 | 517100 |
| 2025-09-11 | 67.88 | $16.75 | 564400 |
| 2025-09-10 | 67.26 | $16.66 | 859433 |
| 2025-09-09 | 70.73 | $16.90 | 886145 |
| 2025-09-08 | 70.87 | $16.91 | 396916 |
| 2025-09-05 | 70.59 | $16.86 | 462016 |
| 2025-09-04 | 70.59 | $16.86 | 610233 |
| 2025-09-03 | 70.43 | $16.83 | 711800 |
| 2025-09-02 | 71.03 | $16.88 | 784004 |
| 2025-08-29 | 70.70 | $16.81 | 980100 |
| 2025-08-28 | 71.59 | $16.89 | 1.2M |
| 2025-08-27 | 71.37 | $16.84 | 1.7M |
| 2025-08-26 | 71.48 | $16.85 | 1.0M |
| 2025-08-25 | 71.28 | $16.80 | 1.3M |
| 2025-08-22 | 71.65 | $16.84 | 2.9M |
| 2025-08-21 | 71.62 | $16.83 | 3.0M |
| 2025-08-20 | 71.79 | $16.85 | 13.1M |
| 2025-08-19 | 53.30 | $13.34 | 354138 |
| 2025-08-18 | 54.56 | $13.47 | 312353 |
| 2025-08-15 | 52.34 | $13.20 | 292237 |
| 2025-08-14 | 53.92 | $13.37 | 414037 |
| 2025-08-13 | 56.19 | $13.61 | 437856 |
| 2025-08-12 | 55.22 | $13.48 | 414629 |
| 2025-08-11 | 53.64 | $13.27 | 741532 |
| 2025-08-08 | 59.09 | $13.85 | 380759 |
| 2025-08-07 | 57.90 | $13.68 | 450300 |
| 2025-08-06 | 56.99 | $13.55 | 632421 |
| 2025-08-05 | 52.49 | $12.95 | 262500 |
| 2025-08-04 | 53.83 | $13.10 | 473700 |
| 2025-08-01 | 48.51 | $12.46 | 683400 |
| 2025-07-31 | 53.44 | $13.00 | 553926 |
| 2025-07-30 | 53.11 | $12.96 | 678105 |
| 2025-07-29 | 55.88 | $13.25 | 548717 |
| 2025-07-28 | 60.55 | $13.70 | 882300 |
| 2025-07-25 | 60.12 | $13.64 | 527400 |
| 2025-07-24 | 57.08 | $13.22 | 439828 |
| 2025-07-23 | 60.86 | $13.58 | 553514 |
| 2025-07-22 | 59.59 | $13.40 | 479800 |
| 2025-07-21 | 57.24 | $13.08 | 593900 |
| 2025-07-18 | 54.23 | $12.70 | 472400 |
| 2025-07-17 | 58.67 | $13.13 | 740839 |
| 2025-07-16 | 55.62 | $12.75 | 990813 |
| 2025-07-15 | 52.47 | $12.39 | 567254 |
| 2025-07-14 | 55.71 | $12.70 | 487002 |
| 2025-07-11 | 57.11 | $12.83 | 633300 |
| 2025-07-10 | 61.52 | $13.22 | 445403 |
| 2025-07-09 | 64.18 | $13.44 | 634095 |
| 2025-07-08 | 64.79 | $13.49 | 627953 |
| 2025-07-07 | 62.65 | $13.17 | 527630 |
| 2025-07-03 | 61.32 | $12.98 | 257834 |
| 2025-07-02 | 61.05 | $12.94 | 978911 |
| 2025-07-01 | 57.75 | $12.48 | 1.1M |
| 2025-06-30 | 54.65 | $12.09 | 584549 |
| 2025-06-27 | 54.95 | $12.12 | 709900 |
| 2025-06-26 | 53.52 | $11.94 | 403587 |
| 2025-06-25 | 54.16 | $12.01 | 453041 |
| 2025-06-24 | 53.33 | $11.90 | 806329 |
| 2025-06-23 | 53.19 | $11.88 | 1.0M |
| 2025-06-20 | 53.82 | $11.96 | 1.6M |
| 2025-06-18 | 49.83 | $11.40 | 798798 |
| 2025-06-17 | 53.61 | $11.88 | 869927 |
| 2025-06-16 | 55.69 | $12.13 | 807359 |
| 2025-06-13 | 50.82 | $11.46 | 674727 |
| 2025-06-12 | 54.38 | $11.88 | 810754 |
| 2025-06-11 | 58.16 | $12.29 | 1.2M |
| 2025-06-10 | 59.80 | $12.46 | 1.2M |
| 2025-06-09 | 56.96 | $12.04 | 984939 |
| 2025-06-06 | 56.89 | $12.03 | 2.0M |
| 2025-06-05 | 48.77 | $10.99 | 999776 |
| 2025-06-04 | 49.79 | $11.11 | 959635 |
| 2025-06-03 | 46.77 | $10.77 | 608158 |
| 2025-06-02 | 44.54 | $10.53 | 972648 |
| 2025-05-30 | 44.07 | $10.48 | 1.8M |
| 2025-05-29 | 49.17 | $11.13 | 656207 |
| 2025-05-28 | 49.25 | $11.14 | 667174 |
| 2025-05-27 | 49.09 | $11.12 | 470300 |
| 2025-05-23 | 48.45 | $11.04 | 452400 |
| 2025-05-22 | 48.89 | $11.10 | 593006 |
| 2025-05-21 | 48.52 | $11.05 | 571500 |
| 2025-05-20 | 51.00 | $11.41 | 510519 |
| 2025-05-19 | 53.08 | $11.70 | 805232 |
| 2025-05-16 | 53.87 | $11.81 | 467031 |
| 2025-05-15 | 55.51 | $12.04 | 913233 |
| 2025-05-14 | 56.01 | $12.11 | 652209 |
| 2025-05-13 | 56.28 | $12.15 | 649700 |
| 2025-05-12 | 55.72 | $12.04 | 1.3M |
| 2025-05-09 | 52.56 | $11.44 | 332100 |
| 2025-05-08 | 52.62 | $11.45 | 554000 |
| 2025-05-07 | 51.05 | $11.15 | 528159 |
| 2025-05-06 | 48.44 | $10.67 | 654543 |
| 2025-05-05 | 49.91 | $10.95 | 678006 |
| 2025-05-02 | 52.12 | $11.36 | 916481 |
| 2025-05-01 | 51.07 | $11.15 | 454001 |
| 2025-04-30 | 51.58 | $11.25 | 965000 |
| 2025-04-29 | 53.46 | $11.62 | 571300 |
| 2025-04-28 | 54.38 | $11.80 | 686700 |
| 2025-04-25 | 54.26 | $11.77 | 1.6M |
| 2025-04-24 | 53.78 | $11.65 | 5.0M |
| 2025-04-23 | 46.14 | $9.94 | 1.3M |
| 2025-04-22 | 46.52 | $10.03 | 1.0M |
| 2025-04-21 | 44.62 | $9.64 | 970901 |
| 2025-04-17 | 44.82 | $9.69 | 1.5M |
| 2025-04-16 | 41.27 | $8.96 | 1.4M |
| 2025-04-15 | 43.88 | $9.67 | 1.5M |
| 2025-04-14 | 46.88 | $10.43 | 1.2M |
| 2025-04-11 | 44.55 | $9.94 | 1.4M |
| 2025-04-10 | 44.32 | $9.89 | 1.7M |
| 2025-04-09 | 48.44 | $10.94 | 2.9M |
| 2025-04-08 | 36.21 | $8.66 | 2.6M |
| 2025-04-07 | 40.53 | $9.74 | 2.6M |
| 2025-04-04 | 46.83 | $11.02 | 3.8M |
| 2025-04-03 | 40.06 | $10.04 | 3.4M |
| 2025-04-02 | 48.00 | $11.38 | 1.4M |
| 2025-04-01 | 46.42 | $11.17 | 959645 |
| 2025-03-31 | 45.67 | $11.07 | 881465 |
| 2025-03-28 | 45.67 | $11.07 | 1.2M |
| 2025-03-27 | 49.68 | $11.71 | 1.1M |
| 2025-03-26 | 47.99 | $11.46 | 1.2M |
| 2025-03-25 | 49.44 | $11.69 | 2.3M |
| 2025-03-24 | 49.81 | $11.75 | 1.7M |
| 2025-03-21 | 51.16 | $11.97 | 6.5M |
| 2025-03-20 | 51.64 | $12.05 | 1.6M |
| 2025-03-19 | 52.95 | $12.27 | 2.0M |
| 2025-03-18 | 52.54 | $12.19 | 2.6M |
| 2025-03-17 | 55.01 | $12.62 | 7.1M |
| 2025-03-14 | 35.38 | $9.70 | 1.6M |
| 2025-03-13 | 31.18 | $9.27 | 1.7M |
| 2025-03-12 | 35.11 | $10.05 | 991431 |
| 2025-03-11 | 35.88 | $10.19 | 1.8M |
| 2025-03-10 | 42.77 | $11.27 | 1.9M |
| 2025-03-07 | 39.61 | $10.96 | 1.8M |
| 2025-03-06 | 32.14 | $10.31 | 1.9M |
| 2025-03-05 | 27.41 | $9.95 | 2.4M |
| 2025-03-04 | 27.52 | $9.97 | 2.1M |
| 2025-03-03 | 23.64 | $9.68 | 1.4M |
| 2025-02-28 | 25.81 | $10.16 | 2.2M |
| 2025-02-27 | 27.62 | $10.52 | 1.5M |
| 2025-02-26 | 30.31 | $11.00 | 1.5M |
| 2025-02-25 | 30.60 | $11.05 | 2.2M |
| 2025-02-24 | 36.15 | $11.88 | 1.2M |
| 2025-02-21 | 36.30 | $11.90 | 1.0M |
| 2025-02-20 | 40.29 | $12.40 | 796009 |
| 2025-02-19 | 41.41 | $12.53 | 848030 |
| 2025-02-18 | 39.69 | $12.39 | 1.2M |
| 2025-02-14 | 39.85 | $12.41 | 655705 |
| 2025-02-13 | 38.92 | $12.33 | 751453 |
| 2025-02-12 | 36.47 | $12.12 | 677444 |
| 2025-02-11 | 38.13 | $12.36 | 1.2M |
| 2025-02-10 | 35.22 | $12.11 | 781345 |
| 2025-02-07 | 36.80 | $12.35 | 1.0M |
| 2025-02-06 | 34.47 | $12.15 | 852908 |
| 2025-02-05 | 35.59 | $12.33 | 971121 |
| 2025-02-04 | 37.25 | $12.59 | 878427 |
| 2025-02-03 | 33.87 | $12.29 | 1.5M |
| 2025-01-31 | 37.88 | $12.91 | 839031 |
| 2025-01-30 | 40.77 | $13.30 | 623300 |
| 2025-01-29 | 40.21 | $13.25 | 1.8M |
| 2025-01-28 | 38.46 | $13.09 | 613800 |
| 2025-01-27 | 39.14 | $13.19 | 1.5M |
| 2025-01-24 | 40.79 | $13.43 | 792742 |
| 2025-01-23 | 41.41 | $13.52 | 760818 |
| 2025-01-22 | 37.28 | $13.11 | 660036 |
| 2025-01-21 | 37.07 | $13.09 | 1.1M |
| 2025-01-17 | 31.75 | $12.59 | 910639 |
| 2025-01-16 | 30.07 | $12.44 | 1.5M |
| 2025-01-15 | 35.05 | $13.35 | 1.1M |
| 2025-01-14 | 32.12 | $13.10 | 1.7M |
| 2025-01-13 | 31.76 | $13.07 | 1.2M |
| 2025-01-10 | 34.48 | $13.55 | 1.1M |
| 2025-01-08 | 34.15 | $13.52 | 1.9M |
| 2025-01-07 | 35.71 | $13.79 | 1.5M |
| 2025-01-06 | 38.42 | $14.23 | 767701 |
| 2025-01-03 | 37.60 | $14.15 | 778100 |
| 2025-01-02 | 34.06 | $13.81 | 834500 |
| 2024-12-31 | 35.46 | $14.06 | 845321 |
| 2024-12-30 | 33.37 | $13.86 | 1.2M |
| 2024-12-27 | 31.26 | $13.66 | 1.1M |
| 2024-12-26 | 32.43 | $13.90 | 1.4M |
| 2024-12-24 | 34.76 | $14.35 | 447327 |
| 2024-12-23 | 33.96 | $14.27 | 941910 |
| 2024-12-20 | 34.61 | $14.40 | 3.6M |
| 2024-12-19 | 31.93 | $14.12 | 939534 |
| 2024-12-18 | 31.64 | $14.09 | 1.0M |
| 2024-12-17 | 33.75 | $14.56 | 1.0M |
| 2024-12-16 | 35.83 | $14.99 | 777812 |
| 2024-12-13 | 37.56 | $15.33 | 794594 |
| 2024-12-12 | 35.64 | $15.11 | 979517 |
| 2024-12-11 | 38.45 | $15.66 | 1.6M |
| 2024-12-10 | 38.20 | $15.63 | 1.5M |
| 2024-12-09 | 39.53 | $15.89 | 1.1M |
| 2024-12-06 | 43.58 | $16.62 | 765257 |
| 2024-12-05 | 41.31 | $16.33 | 1.1M |
| 2024-12-04 | 45.71 | $17.06 | 1.2M |
| 2024-12-03 | 47.15 | $17.28 | 1.2M |
| 2024-12-02 | 47.27 | $17.30 | 2.0M |
| 2024-11-29 | 40.85 | $16.46 | 854941 |
| 2024-11-27 | 40.27 | $16.39 | 2.3M |
| 2024-11-26 | 45.99 | $17.33 | 1.8M |
| 2024-11-25 | 51.20 | $18.04 | 1.7M |
| 2024-11-22 | 42.78 | $17.07 | 902245 |
| 2024-11-21 | 38.18 | $16.63 | 691456 |
| 2024-11-20 | 33.19 | $16.20 | 850852 |
| 2024-11-19 | 35.47 | $16.56 | 878409 |
| 2024-11-18 | 34.04 | $16.44 | 1.0M |
| 2024-11-15 | 36.13 | $16.77 | 948301 |
| 2024-11-14 | 37.25 | $16.94 | 694600 |
| 2024-11-13 | 40.11 | $17.35 | 714200 |
| 2024-11-12 | 39.57 | $17.30 | 573300 |
| 2024-11-11 | 40.46 | $17.43 | 833700 |
| 2024-11-08 | 38.33 | $17.22 | 533021 |
| 2024-11-07 | 39.81 | $17.45 | 784100 |
| 2024-11-06 | 38.63 | $17.33 | 1.2M |
| 2024-11-05 | 34.56 | $16.93 | 780107 |
| 2024-11-04 | 35.80 | $17.15 | 933017 |
| 2024-11-01 | 33.96 | $16.97 | 807200 |
| 2024-10-31 | 34.07 | $16.99 | 1.2M |
| 2024-10-30 | 34.97 | $17.17 | 699938 |
| 2024-10-29 | 37.12 | $17.58 | 567927 |
| 2024-10-28 | 39.41 | $17.99 | 683525 |
| 2024-10-25 | 34.54 | $17.47 | 879160 |
| 2024-10-24 | 36.69 | $17.87 | 749800 |
| 2024-10-23 | 36.12 | $17.81 | 691400 |
| 2024-10-22 | 39.55 | $18.42 | 807800 |
| 2024-10-21 | 42.04 | $18.82 | 751047 |
| 2024-10-18 | 43.07 | $18.98 | 1.0M |
| 2024-10-17 | 48.97 | $19.81 | 406235 |
| 2024-10-16 | 47.82 | $19.67 | 567600 |
| 2024-10-15 | 44.70 | $19.30 | 579400 |
| 2024-10-14 | 45.05 | $19.35 | 483628 |
| 2024-10-11 | 45.59 | $19.43 | 375300 |
| 2024-10-10 | 42.59 | $19.06 | 556426 |
| 2024-10-09 | 44.81 | $19.41 | 586200 |
| 2024-10-08 | 43.03 | $19.19 | 670300 |
| 2024-10-07 | 47.51 | $19.87 | 466809 |
| 2024-10-04 | 47.44 | $19.86 | 692700 |
| 2024-10-03 | 42.15 | $19.20 | 661748 |
| 2024-10-02 | 41.56 | $19.13 | 823801 |
| 2024-10-01 | 45.20 | $19.71 | 503600 |
| 2024-09-30 | 48.10 | $20.13 | 476227 |
| 2024-09-27 | 47.72 | $20.08 | 575252 |
| 2024-09-26 | 46.69 | $19.94 | 579300 |
| 2024-09-25 | 39.53 | $19.06 | 564811 |
| 2024-09-24 | 44.49 | $19.83 | 500200 |
| 2024-09-23 | 40.23 | $19.37 | 620100 |
| 2024-09-20 | 39.37 | $19.28 | 1.6M |
| 2024-09-19 | 40.93 | $19.53 | 500517 |
| 2024-09-18 | 41.18 | $19.57 | 585016 |
| 2024-09-17 | 40.41 | $19.48 | 697700 |
| 2024-09-16 | 39.82 | $19.41 | 649300 |
| 2024-09-13 | 40.25 | $19.49 | 932000 |
| 2024-09-12 | 32.87 | $18.63 | 950203 |
| 2024-09-11 | 34.72 | $19.02 | 862916 |
| 2024-09-10 | 35.80 | $19.24 | 1.1M |
| 2024-09-09 | 33.20 | $18.95 | 902516 |
| 2024-09-06 | 33.92 | $19.11 | 973555 |
| 2024-09-05 | 34.91 | $19.33 | 1.2M |
| 2024-09-04 | 36.66 | $19.71 | 1.4M |
| 2024-09-03 | 37.90 | $19.97 | 1.5M |
| 2024-08-30 | 41.75 | $20.72 | 1.5M |
| 2024-08-29 | 40.13 | $20.51 | 1.7M |
| 2024-08-28 | 37.86 | $20.22 | 1.5M |
| 2024-08-27 | 43.11 | $21.20 | 720463 |
| 2024-08-26 | 44.00 | $21.35 | 589138 |
| 2024-08-23 | 45.05 | $21.53 | 747100 |
| 2024-08-22 | 41.73 | $21.08 | 618514 |
| 2024-08-21 | 42.05 | $21.14 | 1.3M |
| 2024-08-20 | 40.75 | $20.96 | 860500 |
| 2024-08-19 | 43.16 | $21.43 | 1.1M |
| 2024-08-16 | 49.48 | $22.50 | 542100 |
| 2024-08-15 | 49.15 | $22.45 | 589710 |
| 2024-08-14 | 43.37 | $21.63 | 724900 |
| 2024-08-13 | 46.69 | $22.17 | 501302 |
| 2024-08-12 | 44.60 | $21.89 | 1.3M |
| 2024-08-09 | 45.02 | $21.96 | 814722 |
| 2024-08-08 | 47.12 | $22.31 | 670023 |
| 2024-08-07 | 44.74 | $21.97 | 539315 |
| 2024-08-06 | 47.75 | $22.47 | 643232 |
| 2024-08-05 | 47.07 | $22.37 | 818826 |
| 2024-08-02 | 47.42 | $22.43 | 865600 |
| 2024-08-01 | 50.07 | $22.88 | 1.0M |
| 2024-07-31 | 58.06 | $24.05 | 926900 |
| 2024-07-30 | 55.65 | $23.63 | 661448 |
| 2024-07-29 | 54.28 | $23.40 | 450236 |
| 2024-07-26 | 55.48 | $23.57 | 662112 |
| 2024-07-25 | 52.10 | $23.00 | 1.0M |
| 2024-07-24 | 50.33 | $22.72 | 1.3M |
| 2024-07-23 | 53.19 | $23.15 | 654913 |
| 2024-07-22 | 54.56 | $23.35 | 668500 |
| 2024-07-19 | 52.59 | $23.01 | 891200 |
| 2024-07-18 | 57.30 | $23.69 | 1.1M |
| 2024-07-17 | 59.15 | $23.94 | 1.3M |
| 2024-07-16 | 57.26 | $23.58 | 1.3M |
| 2024-07-15 | 51.39 | $22.59 | 1.0M |
| 2024-07-12 | 53.00 | $22.82 | 1.5M |
| 2024-07-11 | 52.63 | $22.76 | 1.6M |
| 2024-07-10 | 44.37 | $21.56 | 1.2M |
| 2024-07-09 | 40.33 | $21.07 | 1.4M |
| 2024-07-08 | 40.08 | $21.04 | 1.6M |
| 2024-07-05 | 34.54 | $20.41 | 1.2M |
| 2024-07-03 | 30.88 | $20.03 | 642900 |
| 2024-07-02 | 29.70 | $19.91 | 1.5M |
| 2024-07-01 | 27.05 | $19.64 | 1.1M |
| 2024-06-28 | 30.09 | $20.40 | 5.1M |
| 2024-06-27 | 28.48 | $20.24 | 1.4M |
| 2024-06-26 | 29.16 | $20.41 | 1.5M |
| 2024-06-25 | 30.28 | $20.69 | 1.5M |
| 2024-06-24 | 29.64 | $20.62 | 1.4M |
| 2024-06-21 | 28.74 | $20.52 | 9.8M |
| 2024-06-20 | 28.39 | $20.48 | 1.9M |
| 2024-06-18 | 28.86 | $20.62 | 1.4M |
| 2024-06-17 | 31.46 | $21.36 | 1.4M |
| 2024-06-14 | 29.00 | $21.06 | 1.7M |
| 2024-06-13 | 33.58 | $22.26 | 1.3M |
| 2024-06-12 | 34.31 | $22.43 | 1.6M |
| 2024-06-11 | 35.03 | $22.60 | 1.3M |
| 2024-06-10 | 36.45 | $22.93 | 1.7M |
| 2024-06-07 | 37.32 | $23.13 | 1.0M |
| 2024-06-06 | 38.59 | $23.42 | 906500 |
| 2024-06-05 | 37.04 | $23.20 | 962000 |
| 2024-06-04 | 36.08 | $23.06 | 1.4M |
| 2024-06-03 | 38.45 | $23.65 | 2.1M |
| 2024-05-31 | 35.87 | $23.27 | 1.9M |
| 2024-05-30 | 36.32 | $23.39 | 1.3M |
| 2024-05-29 | 36.40 | $23.41 | 1.2M |
| 2024-05-28 | 38.19 | $23.90 | 1.5M |
| 2024-05-24 | 39.95 | $24.36 | 1.1M |
| 2024-05-23 | 35.93 | $23.70 | 1.4M |
| 2024-05-22 | 40.06 | $24.77 | 1.2M |
| 2024-05-21 | 42.67 | $25.37 | 1.1M |
| 2024-05-20 | 47.91 | $26.43 | 1.4M |
| 2024-05-17 | 46.79 | $26.24 | 960800 |
| 2024-05-16 | 47.61 | $26.40 | 694117 |
| 2024-05-15 | 48.97 | $26.67 | 790262 |
| 2024-05-14 | 51.35 | $27.13 | 851400 |
| 2024-05-13 | 49.37 | $26.74 | 768200 |
| 2024-05-10 | 47.60 | $26.40 | 748338 |
| 2024-05-09 | 49.94 | $26.88 | 2.2M |
| 2024-05-08 | 48.38 | $26.57 | 874900 |
| 2024-05-07 | 48.99 | $26.70 | 727300 |
| 2024-05-06 | 51.25 | $27.18 | 714019 |
| 2024-05-03 | 49.06 | $26.71 | 963800 |
| 2024-05-02 | 46.95 | $26.27 | 671945 |
| 2024-05-01 | 45.49 | $25.97 | 867700 |
| 2024-04-30 | 48.95 | $26.78 | 1.8M |
| 2024-04-29 | 49.04 | $26.80 | 796022 |
| 2024-04-26 | 46.45 | $26.23 | 859200 |
| 2024-04-25 | 43.82 | $25.68 | 547000 |
| 2024-04-24 | 44.81 | $25.94 | 851606 |
| 2024-04-23 | 46.85 | $26.47 | 1.1M |
| 2024-04-22 | 43.58 | $25.76 | 2.5M |
| 2024-04-19 | 43.25 | $25.69 | 890531 |
| 2024-04-18 | 42.67 | $25.56 | 935800 |
| 2024-04-17 | 42.45 | $25.51 | 1.7M |
| 2024-04-16 | 41.53 | $25.29 | 3.9M |
| 2024-04-15 | 49.26 | $27.55 | 2.0M |
| 2024-04-12 | 49.41 | $27.59 | 2.1M |
| 2024-04-11 | 51.33 | $28.09 | 2.0M |
| 2024-04-10 | 53.33 | $28.60 | 1.6M |
| 2024-04-09 | 57.82 | $29.67 | 2.1M |
| 2024-04-08 | 61.21 | $30.41 | 969025 |
| 2024-04-05 | 61.15 | $30.39 | 1.3M |
| 2024-04-04 | 63.85 | $30.98 | 1.7M |
| 2024-04-03 | 65.86 | $31.41 | 1.3M |
| 2024-04-02 | 65.23 | $31.15 | 2.0M |
| 2024-04-01 | 76.88 | $33.40 | 2.7M |
| 2024-03-28 | 72.95 | $31.47 | 1.7M |
| 2024-03-27 | 72.32 | $31.20 | 1.2M |
| 2024-03-26 | 70.34 | $30.38 | 2.1M |
| 2024-03-25 | 68.40 | $29.64 | 1.8M |
| 2024-03-22 | 74.33 | $30.59 | 2.4M |
| 2024-03-21 | 79.35 | $31.32 | 7.0M |
| 2024-03-20 | 60.88 | $25.95 | 1.7M |
| 2024-03-19 | 55.30 | $25.16 | 1.6M |
| 2024-03-18 | 54.28 | $25.03 | 965403 |
| 2024-03-15 | 54.64 | $25.07 | 1.1M |
| 2024-03-14 | 57.39 | $25.37 | 993700 |
| 2024-03-13 | 60.07 | $25.65 | 845113 |
| 2024-03-12 | 58.15 | $25.36 | 1.4M |
| 2024-03-11 | 58.89 | $25.44 | 1.7M |
| 2024-03-08 | 60.92 | $25.66 | 570844 |
| 2024-03-07 | 62.31 | $25.81 | 639846 |
| 2024-03-06 | 62.95 | $25.88 | 473153 |
| 2024-03-05 | 63.04 | $25.89 | 559200 |
| 2024-03-04 | 61.46 | $25.58 | 770500 |
| 2024-03-01 | 60.21 | $25.34 | 632319 |
| 2024-02-29 | 60.52 | $25.38 | 598100 |
| 2024-02-28 | 58.64 | $25.01 | 652400 |
| 2024-02-27 | 64.29 | $25.73 | 966126 |
| 2024-02-26 | 62.28 | $25.31 | 1.1M |
| 2024-02-23 | 60.25 | $24.91 | 1.2M |
| 2024-02-22 | 60.10 | $24.88 | 1.1M |
| 2024-02-21 | 59.05 | $24.67 | 1.1M |
| 2024-02-20 | 55.45 | $23.99 | 1.5M |
| 2024-02-16 | 63.39 | $25.01 | 1.7M |
| 2024-02-15 | 58.21 | $24.08 | 794400 |
| 2024-02-14 | 53.28 | $23.35 | 418800 |
| 2024-02-13 | 52.41 | $23.23 | 733932 |
| 2024-02-12 | 56.61 | $23.73 | 707401 |
| 2024-02-09 | 54.02 | $23.36 | 408700 |
| 2024-02-08 | 51.56 | $23.03 | 477620 |
| 2024-02-07 | 49.06 | $22.71 | 798400 |
| 2024-02-06 | 48.98 | $22.70 | 570400 |
| 2024-02-05 | 48.30 | $22.61 | 432100 |
| 2024-02-02 | 50.06 | $22.86 | 394100 |
| 2024-02-01 | 52.00 | $23.13 | 1.3M |
| 2024-01-31 | 46.20 | $22.34 | 1.1M |
| 2024-01-30 | 54.25 | $23.36 | 540435 |
| 2024-01-29 | 52.79 | $23.17 | 621800 |
| 2024-01-26 | 52.11 | $23.08 | 496519 |
| 2024-01-25 | 49.47 | $22.74 | 580300 |
| 2024-01-24 | 47.95 | $22.55 | 616900 |
| 2024-01-23 | 48.83 | $22.67 | 983135 |
| 2024-01-22 | 50.91 | $22.95 | 512200 |
| 2024-01-19 | 47.99 | $22.56 | 599516 |
| 2024-01-18 | 46.43 | $22.36 | 1.2M |
| 2024-01-17 | 46.57 | $22.38 | 913448 |
| 2024-01-16 | 48.88 | $22.73 | 560850 |
| 2024-01-12 | 49.21 | $22.78 | 479100 |
| 2024-01-11 | 49.92 | $22.89 | 615900 |
| 2024-01-10 | 49.03 | $22.75 | 556200 |
| 2024-01-09 | 49.21 | $22.78 | 861000 |
| 2024-01-08 | 52.19 | $23.28 | 1.5M |
| 2024-01-05 | 50.89 | $23.05 | 697447 |
| 2024-01-04 | 48.94 | $22.71 | 1.2M |
| 2024-01-03 | 52.00 | $23.24 | 804221 |
| 2024-01-02 | 56.23 | $23.91 | 820313 |
| 2023-12-29 | 51.47 | $23.06 | 595007 |
| 2023-12-28 | 53.69 | $23.40 | 526709 |
| 2023-12-27 | 55.35 | $23.65 | 763000 |
| 2023-12-26 | 57.45 | $23.96 | 753900 |
| 2023-12-22 | 58.96 | $24.18 | 808400 |
| 2023-12-21 | 56.29 | $23.64 | 1.4M |
| 2023-12-20 | 58.22 | $23.93 | 1.0M |
| 2023-12-19 | 58.42 | $23.96 | 744900 |
| 2023-12-18 | 55.86 | $23.42 | 620720 |
| 2023-12-15 | 55.23 | $23.29 | 2.3M |
| 2023-12-14 | 57.38 | $23.65 | 2.0M |
| 2023-12-13 | 52.33 | $22.62 | 830200 |
| 2023-12-12 | 50.37 | $22.26 | 531000 |
| 2023-12-11 | 51.43 | $22.45 | 712330 |
| 2023-12-08 | 49.41 | $22.07 | 941700 |
| 2023-12-07 | 48.99 | $21.99 | 682526 |
| 2023-12-06 | 48.06 | $21.81 | 1.6M |
| 2023-12-05 | 47.35 | $21.67 | 644500 |
| 2023-12-04 | 50.89 | $22.42 | 1.1M |
| 2023-12-01 | 52.89 | $22.82 | 1.3M |
| 2023-11-30 | 49.08 | $22.02 | 897136 |
| 2023-11-29 | 48.99 | $22.00 | 830900 |
| 2023-11-28 | 47.35 | $21.66 | 853628 |
| 2023-11-27 | 47.16 | $21.62 | 1.1M |
| 2023-11-24 | 45.63 | $21.29 | 623212 |
| 2023-11-22 | 43.36 | $20.81 | 4.9M |
| 2023-11-21 | 57.07 | $23.72 | 1.6M |
| 2023-11-20 | 59.66 | $24.14 | 1.2M |
| 2023-11-17 | 58.69 | $23.91 | 1.1M |
| 2023-11-16 | 54.06 | $22.90 | 809700 |
| 2023-11-15 | 61.14 | $24.00 | 1.7M |
| 2023-11-14 | 58.21 | $23.38 | 838921 |
| 2023-11-13 | 50.75 | $22.07 | 683312 |
| 2023-11-10 | 54.26 | $22.57 | 701841 |
| 2023-11-09 | 51.66 | $22.16 | 540400 |
| 2023-11-08 | 55.54 | $22.69 | 512600 |
| 2023-11-07 | 57.81 | $22.98 | 673800 |
| 2023-11-06 | 58.35 | $23.05 | 616900 |
| 2023-11-03 | 61.75 | $23.48 | 1.0M |
| 2023-11-02 | 55.78 | $22.43 | 757500 |
| 2023-11-01 | 50.22 | $21.64 | 693015 |
| 2023-10-31 | 49.15 | $21.50 | 472211 |
| 2023-10-30 | 48.16 | $21.37 | 496433 |
| 2023-10-27 | 46.17 | $21.11 | 721400 |
| 2023-10-26 | 49.06 | $21.53 | 737700 |
| 2023-10-25 | 49.06 | $21.53 | 545600 |
| 2023-10-24 | 50.27 | $21.71 | 631000 |
| 2023-10-23 | 49.08 | $21.53 | 777444 |
| 2023-10-20 | 51.70 | $21.93 | 757600 |
| 2023-10-19 | 53.54 | $22.20 | 749000 |
| 2023-10-18 | 55.42 | $22.47 | 859100 |
| 2023-10-17 | 55.97 | $22.55 | 928946 |
| 2023-10-16 | 53.09 | $22.03 | 933800 |
| 2023-10-13 | 47.85 | $21.19 | 893600 |
| 2023-10-12 | 49.35 | $21.43 | 1.2M |
| 2023-10-11 | 55.07 | $22.27 | 860200 |
| 2023-10-10 | 52.12 | $21.80 | 1.2M |
| 2023-10-09 | 47.75 | $21.17 | 865921 |
| 2023-10-06 | 44.62 | $20.76 | 625500 |
| 2023-10-05 | 43.85 | $20.66 | 657301 |
| 2023-10-04 | 45.80 | $20.98 | 1.6M |
| 2023-10-03 | 43.64 | $20.69 | 1.0M |
| 2023-10-02 | 45.42 | $20.99 | 1.2M |
| 2023-09-29 | 49.59 | $21.64 | 1.1M |
| 2023-09-28 | 47.03 | $21.28 | 806400 |
| 2023-09-27 | 44.74 | $20.97 | 924800 |
| 2023-09-26 | 44.74 | $20.97 | 825400 |
| 2023-09-25 | 48.53 | $21.59 | 613715 |
| 2023-09-22 | 48.19 | $21.54 | 575772 |
| 2023-09-21 | 49.30 | $21.72 | 581018 |
| 2023-09-20 | 49.60 | $21.77 | 609200 |
| 2023-09-19 | 50.65 | $21.95 | 635900 |
| 2023-09-18 | 51.81 | $22.15 | 1.3M |
| 2023-09-15 | 53.20 | $22.39 | 2.1M |
| 2023-09-14 | 53.94 | $22.52 | 1.1M |
| 2023-09-13 | 54.39 | $22.60 | 1.2M |
| 2023-09-12 | 57.84 | $23.21 | 1.1M |
| 2023-09-11 | 55.83 | $22.75 | 1.4M |
| 2023-09-08 | 57.71 | $23.08 | 620900 |
| 2023-09-07 | 60.58 | $23.57 | 844500 |
| 2023-09-06 | 59.96 | $23.41 | 862546 |
| 2023-09-05 | 62.52 | $23.85 | 1.5M |
| 2023-09-01 | 66.37 | $24.48 | 712741 |
| 2023-08-31 | 65.01 | $24.06 | 1.2M |
| 2023-08-30 | 69.14 | $24.71 | 1.2M |
| 2023-08-29 | 67.82 | $24.27 | 1.2M |
| 2023-08-28 | 64.31 | $23.20 | 1.6M |
| 2023-08-25 | 62.34 | $22.66 | 2.6M |
| 2023-08-24 | 64.92 | $23.07 | 8.1M |
| 2023-08-23 | 35.35 | $18.31 | 1.4M |
| 2023-08-22 | 33.90 | $18.18 | 977715 |
| 2023-08-21 | 38.78 | $18.95 | 922100 |
| 2023-08-18 | 47.99 | $20.03 | 557341 |
| 2023-08-17 | 44.88 | $19.76 | 581600 |
| 2023-08-16 | 46.24 | $19.90 | 668446 |
| 2023-08-15 | 47.82 | $20.06 | 656300 |
| 2023-08-14 | 50.90 | $20.36 | 719915 |
| 2023-08-11 | 51.43 | $20.41 | 666200 |
| 2023-08-10 | 57.91 | $20.98 | 653228 |
| 2023-08-09 | 56.73 | $20.85 | 360600 |
| 2023-08-08 | 57.79 | $20.94 | 475506 |
| 2023-08-07 | 61.58 | $21.25 | 407046 |
| 2023-08-04 | 61.70 | $21.26 | 739600 |
| 2023-08-03 | 59.04 | $20.92 | 1.1M |
| 2023-08-02 | 56.42 | $20.61 | 467800 |
| 2023-08-01 | 59.09 | $20.84 | 395827 |
| 2023-07-31 | 60.87 | $20.99 | 477600 |
| 2023-07-28 | 58.90 | $20.74 | 424546 |
| 2023-07-27 | 56.67 | $20.47 | 490600 |
| 2023-07-26 | 58.81 | $20.66 | 609925 |
| 2023-07-25 | 52.66 | $19.97 | 474527 |
| 2023-07-24 | 52.98 | $20.00 | 499600 |
| 2023-07-21 | 49.40 | $19.64 | 866034 |
| 2023-07-20 | 52.24 | $19.91 | 650000 |
| 2023-07-19 | 53.64 | $20.04 | 716200 |
| 2023-07-18 | 53.09 | $19.98 | 598824 |
| 2023-07-17 | 50.76 | $19.73 | 619835 |
| 2023-07-14 | 50.76 | $19.73 | 644838 |
| 2023-07-13 | 52.84 | $19.95 | 499418 |
| 2023-07-12 | 52.34 | $19.89 | 699732 |
| 2023-07-11 | 51.51 | $19.79 | 736023 |
| 2023-07-10 | 47.82 | $19.36 | 947700 |
| 2023-07-07 | 44.15 | $18.97 | 806100 |
| 2023-07-06 | 46.96 | $19.32 | 1.0M |
| 2023-07-05 | 49.18 | $19.58 | 1.3M |
| 2023-07-03 | 51.38 | $19.83 | 375244 |
| 2023-06-30 | 48.01 | $19.45 | 817010 |
| 2023-06-29 | 48.60 | $19.52 | 1.4M |
| 2023-06-28 | 47.73 | $19.42 | 915300 |
| 2023-06-27 | 50.76 | $19.79 | 824345 |
| 2023-06-26 | 51.26 | $19.85 | 723547 |
| 2023-06-23 | 50.09 | $19.70 | 2.1M |
| 2023-06-22 | 54.75 | $20.26 | 717400 |
| 2023-06-21 | 56.90 | $20.50 | 976901 |
| 2023-06-20 | 55.37 | $20.28 | 1.3M |
| 2023-06-16 | 57.95 | $20.57 | 1.4M |
| 2023-06-15 | 60.53 | $20.85 | 991510 |
| 2023-06-14 | 59.98 | $20.76 | 911206 |
| 2023-06-13 | 61.60 | $20.94 | 881300 |
| 2023-06-12 | 61.16 | $20.86 | 805409 |
| 2023-06-09 | 60.67 | $20.77 | 1.2M |
| 2023-06-08 | 61.48 | $20.87 | 1.3M |
| 2023-06-07 | 61.95 | $20.93 | 1.6M |
| 2023-06-06 | 57.18 | $20.01 | 1.2M |
| 2023-06-05 | 54.60 | $19.57 | 1.1M |
| 2023-06-02 | 57.84 | $20.00 | 1.3M |
| 2023-06-01 | 50.59 | $18.88 | 795733 |
| 2023-05-31 | 53.15 | $19.21 | 1.3M |
| 2023-05-30 | 56.26 | $19.59 | 1.1M |
| 2023-05-26 | 56.59 | $19.63 | 1.6M |
| 2023-05-25 | 50.89 | $18.80 | 2.8M |
| 2023-05-24 | 37.42 | $17.37 | 2.0M |
| 2023-05-23 | 38.40 | $17.51 | 1.2M |
| 2023-05-22 | 38.88 | $17.58 | 885000 |
| 2023-05-19 | 42.20 | $18.04 | 1.4M |
| 2023-05-18 | 46.81 | $18.60 | 650900 |
| 2023-05-17 | 45.29 | $18.45 | 715614 |
| 2023-05-16 | 38.86 | $17.87 | 774500 |
| 2023-05-15 | 41.58 | $18.21 | 475100 |
| 2023-05-12 | 40.65 | $18.13 | 787100 |
| 2023-05-11 | 39.74 | $18.05 | 546845 |
| 2023-05-10 | 37.34 | $17.84 | 676508 |
| 2023-05-09 | 39.47 | $18.14 | 518800 |
| 2023-05-08 | 39.83 | $18.19 | 408603 |
| 2023-05-05 | 40.11 | $18.23 | 535439 |
| 2023-05-04 | 34.58 | $17.72 | 640400 |
| 2023-05-03 | 37.41 | $18.16 | 680300 |
| 2023-05-02 | 39.65 | $18.48 | 673538 |
| 2023-05-01 | 39.72 | $18.49 | 662807 |
| 2023-04-28 | 42.31 | $18.85 | 653000 |
| 2023-04-27 | 43.27 | $18.98 | 636631 |
| 2023-04-26 | 43.93 | $19.07 | 532328 |
| 2023-04-25 | 42.16 | $18.88 | 766300 |
| 2023-04-24 | 49.22 | $19.79 | 538241 |
| 2023-04-21 | 50.01 | $19.88 | 640849 |
| 2023-04-20 | 49.92 | $19.87 | 867611 |
| 2023-04-19 | 50.00 | $19.88 | 577618 |
| 2023-04-18 | 48.10 | $19.64 | 564200 |
| 2023-04-17 | 49.13 | $19.78 | 1.4M |
| 2023-04-14 | 46.15 | $19.40 | 850108 |
| 2023-04-13 | 46.42 | $19.44 | 4.7M |
| 2023-04-12 | 42.89 | $19.00 | 612700 |
| 2023-04-11 | 44.34 | $19.23 | 491325 |
| 2023-04-10 | 40.78 | $18.80 | 893531 |
| 2023-04-06 | 39.06 | $18.60 | 570400 |
| 2023-04-05 | 40.17 | $18.80 | 804415 |
| 2023-04-04 | 44.16 | $19.47 | 477800 |
| 2023-04-03 | 45.11 | $19.62 | 939800 |
| 2023-03-31 | 43.89 | $19.46 | 728913 |
| 2023-03-30 | 39.47 | $18.91 | 829212 |
| 2023-03-29 | 39.74 | $18.96 | 929635 |
| 2023-03-28 | 36.26 | $18.54 | 1.2M |
| 2023-03-27 | 31.80 | $18.04 | 781599 |
| 2023-03-24 | 31.25 | $17.98 | 798300 |
| 2023-03-23 | 31.95 | $18.15 | 1.1M |
| 2023-03-22 | 34.23 | $18.69 | 994005 |
| 2023-03-21 | 37.58 | $19.40 | 856500 |
| 2023-03-20 | 34.76 | $19.07 | 1.2M |
| 2023-03-17 | 35.22 | $19.17 | 3.0M |
| 2023-03-16 | 39.70 | $20.07 | 1.2M |
| 2023-03-15 | 40.18 | $20.16 | 2.0M |
| 2023-03-14 | 46.90 | $21.27 | 980000 |
| 2023-03-13 | 41.91 | $20.67 | 1.3M |
| 2023-03-10 | 49.49 | $21.70 | 970441 |
| 2023-03-09 | 49.58 | $21.71 | 668600 |
| 2023-03-08 | 53.30 | $22.15 | 641100 |
| 2023-03-07 | 50.58 | $21.81 | 503100 |
| 2023-03-06 | 49.42 | $21.67 | 762041 |
| 2023-03-03 | 51.63 | $21.94 | 522900 |
| 2023-03-02 | 50.38 | $21.78 | 625901 |
| 2023-03-01 | 48.16 | $21.50 | 668243 |
| 2023-02-28 | 44.25 | $21.04 | 549328 |
| 2023-02-27 | 43.82 | $20.99 | 388900 |
| 2023-02-24 | 45.58 | $21.25 | 443420 |
| 2023-02-23 | 46.61 | $21.40 | 403300 |
| 2023-02-22 | 46.15 | $21.34 | 423419 |
| 2023-02-21 | 43.84 | $21.04 | 1.0M |
| 2023-02-17 | 53.49 | $22.37 | 359614 |
| 2023-02-16 | 51.19 | $22.07 | 546400 |
| 2023-02-15 | 55.35 | $22.55 | 559000 |
| 2023-02-14 | 53.32 | $22.28 | 459000 |
| 2023-02-13 | 52.25 | $22.14 | 376800 |
| 2023-02-10 | 48.84 | $21.71 | 463200 |
| 2023-02-09 | 48.59 | $21.68 | 563230 |
| 2023-02-08 | 50.03 | $21.87 | 988049 |
| 2023-02-07 | 58.29 | $22.83 | 506300 |
| 2023-02-06 | 58.58 | $22.86 | 493300 |
| 2023-02-03 | 64.41 | $23.44 | 363647 |
| 2023-02-02 | 67.84 | $23.75 | 475748 |
| 2023-02-01 | 65.83 | $23.39 | 572800 |
| 2023-01-31 | 64.55 | $23.17 | 647700 |
| 2023-01-30 | 60.29 | $22.51 | 346800 |
| 2023-01-27 | 62.90 | $22.75 | 216141 |
| 2023-01-26 | 63.44 | $22.80 | 260600 |
| 2023-01-25 | 62.65 | $22.67 | 314100 |
| 2023-01-24 | 60.97 | $22.40 | 347146 |
| 2023-01-23 | 65.08 | $22.80 | 509310 |
| 2023-01-20 | 62.88 | $22.43 | 511129 |
| 2023-01-19 | 59.47 | $21.91 | 637214 |
| 2023-01-18 | 62.63 | $22.21 | 392700 |
| 2023-01-17 | 65.49 | $22.47 | 314200 |
| 2023-01-13 | 67.40 | $22.64 | 491215 |
| 2023-01-12 | 66.80 | $22.53 | 754207 |
| 2023-01-11 | 65.32 | $22.26 | 1.1M |
| 2023-01-10 | 64.88 | $22.18 | 477700 |
| 2023-01-09 | 64.83 | $22.17 | 927248 |
| 2023-01-06 | 67.64 | $22.46 | 917222 |
| 2023-01-05 | 65.49 | $22.02 | 655521 |
| 2023-01-04 | 64.98 | $21.92 | 811618 |
| 2023-01-03 | 61.04 | $21.19 | 782934 |
| 2022-12-30 | 57.95 | $20.69 | 675900 |
| 2022-12-29 | 57.44 | $20.61 | 529400 |
| 2022-12-28 | 53.70 | $20.05 | 384300 |
| 2022-12-27 | 57.29 | $20.47 | 371901 |
| 2022-12-23 | 56.96 | $20.42 | 619508 |
| 2022-12-22 | 53.53 | $19.91 | 554016 |
| 2022-12-21 | 55.17 | $20.11 | 528542 |
| 2022-12-20 | 51.88 | $19.64 | 968442 |
| 2022-12-19 | 53.14 | $19.80 | 1.0M |
| 2022-12-16 | 54.64 | $19.99 | 2.2M |
| 2022-12-15 | 56.31 | $20.20 | 1.0M |
| 2022-12-14 | 61.49 | $20.81 | 645244 |
| 2022-12-13 | 62.02 | $20.87 | 853521 |
| 2022-12-12 | 60.84 | $20.65 | 825606 |
| 2022-12-09 | 61.84 | $20.77 | 729100 |
| 2022-12-08 | 68.91 | $21.56 | 1.2M |
| 2022-12-07 | 68.03 | $21.36 | 757205 |
| 2022-12-06 | 66.55 | $21.03 | 815602 |
| 2022-12-05 | 65.77 | $20.86 | 953100 |
| 2022-12-02 | 68.62 | $21.18 | 1.1M |
| 2022-12-01 | 66.60 | $20.71 | 1.1M |
| 2022-11-30 | 67.04 | $20.76 | 1.2M |
| 2022-11-29 | 65.17 | $20.33 | 751800 |
| 2022-11-28 | 64.10 | $20.09 | 1.0M |
| 2022-11-25 | 64.81 | $20.18 | 469238 |
| 2022-11-23 | 63.96 | $19.98 | 1.7M |
| 2022-11-22 | 62.99 | $19.75 | 1.7M |
| 2022-11-21 | 61.75 | $19.46 | 908533 |
| 2022-11-18 | 64.00 | $19.78 | 1.2M |
| 2022-11-17 | 59.20 | $18.69 | 883149 |
| 2022-11-16 | 61.05 | $18.95 | 926700 |
| 2022-11-15 | 64.41 | $19.41 | 949500 |
| 2022-11-14 | 62.89 | $19.05 | 672300 |
| 2022-11-11 | 62.12 | $18.87 | 812700 |
| 2022-11-10 | 59.27 | $18.23 | 1.1M |
| 2022-11-09 | 49.44 | $16.49 | 490900 |
| 2022-11-08 | 54.31 | $17.17 | 527419 |
| 2022-11-07 | 57.05 | $17.52 | 470645 |
| 2022-11-04 | 54.88 | $17.17 | 453200 |
| 2022-11-03 | 53.61 | $16.97 | 670600 |
| 2022-11-02 | 52.14 | $16.74 | 797900 |
| 2022-11-01 | 59.38 | $17.67 | 774893 |
| 2022-10-31 | 54.97 | $16.98 | 603142 |
| 2022-10-28 | 54.57 | $16.92 | 510421 |
| 2022-10-27 | 54.17 | $16.86 | 464638 |
| 2022-10-26 | 52.75 | $16.64 | 1.2M |
| 2022-10-25 | 54.35 | $16.86 | 731516 |
| 2022-10-24 | 49.65 | $16.15 | 430618 |
| 2022-10-21 | 48.37 | $15.97 | 423312 |
| 2022-10-20 | 45.90 | $15.63 | 368521 |
| 2022-10-19 | 46.21 | $15.68 | 323117 |
| 2022-10-18 | 47.80 | $15.94 | 429700 |
| 2022-10-17 | 47.60 | $15.91 | 627200 |
| 2022-10-14 | 43.83 | $15.35 | 367602 |
| 2022-10-13 | 45.21 | $15.60 | 652700 |
| 2022-10-12 | 42.46 | $15.20 | 416500 |
| 2022-10-11 | 43.49 | $15.40 | 499722 |
| 2022-10-10 | 41.31 | $15.08 | 444302 |
| 2022-10-07 | 42.89 | $15.40 | 732500 |
| 2022-10-06 | 45.08 | $15.83 | 364400 |
| 2022-10-05 | 44.13 | $15.68 | 460000 |
| 2022-10-04 | 45.32 | $15.92 | 699400 |
| 2022-10-03 | 38.29 | $14.85 | 578800 |
| 2022-09-30 | 37.00 | $14.67 | 1.1M |
| 2022-09-29 | 37.88 | $14.88 | 1.1M |
| 2022-09-28 | 40.59 | $15.50 | 713103 |
| 2022-09-27 | 36.85 | $14.96 | 929200 |
| 2022-09-26 | 32.93 | $14.43 | 746600 |
| 2022-09-23 | 35.46 | $15.07 | 1.2M |
| 2022-09-22 | 37.88 | $15.63 | 831403 |
| 2022-09-21 | 39.57 | $16.00 | 562100 |
| 2022-09-20 | 39.94 | $16.08 | 807506 |
| 2022-09-19 | 42.57 | $16.64 | 842130 |
| 2022-09-16 | 39.10 | $16.13 | 1.9M |
| 2022-09-15 | 39.10 | $16.13 | 820100 |
| 2022-09-14 | 38.97 | $16.11 | 1.1M |
| 2022-09-13 | 39.78 | $16.31 | 779732 |
| 2022-09-12 | 44.47 | $17.38 | 461100 |
| 2022-09-09 | 43.76 | $17.26 | 1.0M |
| 2022-09-08 | 37.47 | $16.26 | 648900 |
| 2022-09-07 | 38.70 | $16.56 | 667400 |
| 2022-09-06 | 35.47 | $16.08 | 1.4M |
| 2022-09-02 | 37.17 | $16.52 | 711820 |
| 2022-09-01 | 38.50 | $16.85 | 871824 |
| 2022-08-31 | 41.10 | $17.47 | 1.2M |
| 2022-08-30 | 42.11 | $17.70 | 672200 |
| 2022-08-29 | 42.15 | $17.71 | 828347 |
| 2022-08-26 | 44.27 | $18.21 | 1.2M |
| 2022-08-25 | 48.71 | $19.16 | 1.6M |
| 2022-08-24 | 49.10 | $19.24 | 853100 |
| 2022-08-23 | 50.96 | $19.62 | 693000 |
| 2022-08-22 | 47.59 | $18.94 | 1.1M |
| 2022-08-19 | 54.91 | $20.33 | 813245 |
| 2022-08-18 | 58.55 | $20.92 | 395200 |
| 2022-08-17 | 58.74 | $20.95 | 499448 |
| 2022-08-16 | 60.77 | $21.28 | 1.1M |
| 2022-08-15 | 55.28 | $20.05 | 656612 |
| 2022-08-12 | 58.44 | $20.55 | 497046 |
| 2022-08-11 | 57.47 | $20.34 | 623700 |
| 2022-08-10 | 54.80 | $19.78 | 587800 |
| 2022-08-09 | 52.09 | $19.25 | 929800 |
| 2022-08-08 | 58.36 | $20.25 | 878849 |
| 2022-08-05 | 53.82 | $19.39 | 413029 |
| 2022-08-04 | 54.08 | $19.43 | 346700 |
| 2022-08-03 | 53.00 | $19.23 | 432421 |
| 2022-08-02 | 49.26 | $18.57 | 340802 |
| 2022-08-01 | 53.42 | $19.25 | 463500 |
| 2022-07-29 | 51.47 | $18.91 | 464444 |
| 2022-07-28 | 50.43 | $18.73 | 664036 |
| 2022-07-27 | 49.28 | $18.53 | 507900 |
| 2022-07-26 | 46.88 | $18.12 | 715100 |
| 2022-07-25 | 51.39 | $18.92 | 509700 |
| 2022-07-22 | 52.59 | $19.12 | 578736 |
| 2022-07-21 | 53.97 | $19.35 | 466200 |
| 2022-07-20 | 54.32 | $19.41 | 655739 |
| 2022-07-19 | 53.55 | $19.25 | 1.1M |
| 2022-07-18 | 46.12 | $17.87 | 885500 |
| 2022-07-15 | 43.64 | $17.47 | 537652 |
| 2022-07-14 | 40.58 | $17.00 | 537305 |
| 2022-07-13 | 41.63 | $17.23 | 422349 |
| 2022-07-12 | 42.73 | $17.47 | 482500 |
| 2022-07-11 | 41.69 | $17.30 | 732000 |
| 2022-07-08 | 43.77 | $17.77 | 749211 |
| 2022-07-07 | 42.50 | $17.55 | 1.2M |
| 2022-07-06 | 36.82 | $16.63 | 1.0M |
| 2022-07-05 | 40.14 | $17.44 | 1.0M |
| 2022-07-01 | 36.52 | $16.90 | 929713 |
| 2022-06-30 | 37.11 | $17.05 | 1.5M |
| 2022-06-29 | 37.81 | $17.23 | 1.3M |
| 2022-06-28 | 41.25 | $18.07 | 985700 |
| 2022-06-27 | 40.76 | $17.99 | 715831 |
| 2022-06-24 | 43.37 | $18.60 | 2.6M |
| 2022-06-23 | 40.02 | $18.04 | 782465 |
| 2022-06-22 | 41.26 | $18.34 | 817300 |
| 2022-06-21 | 42.13 | $18.55 | 1.5M |
| 2022-06-17 | 39.12 | $18.03 | 2.3M |
| 2022-06-16 | 38.94 | $18.00 | 1.9M |
| 2022-06-15 | 43.17 | $19.08 | 933012 |
| 2022-06-14 | 42.57 | $18.97 | 970319 |
| 2022-06-13 | 40.38 | $18.57 | 1.4M |
| 2022-06-10 | 42.70 | $19.17 | 1.2M |
| 2022-06-09 | 44.18 | $19.54 | 907606 |
| 2022-06-08 | 44.66 | $19.66 | 1.0M |
| 2022-06-07 | 46.12 | $20.03 | 903144 |
| 2022-06-06 | 47.11 | $20.28 | 1.2M |
| 2022-06-03 | 47.34 | $20.34 | 1.4M |
| 2022-06-02 | 48.55 | $20.66 | 1.4M |
| 2022-06-01 | 48.51 | $20.65 | 1.1M |
| 2022-05-31 | 49.26 | $20.86 | 1.3M |
| 2022-05-27 | 49.67 | $20.98 | 1.5M |
| 2022-05-26 | 46.42 | $20.07 | 3.2M |
| 2022-05-25 | 37.88 | $18.03 | 2.3M |
| 2022-05-24 | 30.90 | $16.67 | 4.0M |
| 2022-05-23 | 38.56 | $19.20 | 1.5M |
| 2022-05-20 | 41.41 | $19.94 | 1.6M |
| 2022-05-19 | 41.84 | $20.05 | 943800 |
| 2022-05-18 | 42.31 | $20.17 | 1.4M |
| 2022-05-17 | 46.95 | $21.30 | 553935 |
| 2022-05-16 | 44.28 | $20.78 | 484300 |
| 2022-05-13 | 44.77 | $20.90 | 838300 |
| 2022-05-12 | 42.80 | $20.51 | 891403 |
| 2022-05-11 | 38.17 | $19.65 | 1.5M |
| 2022-05-10 | 41.75 | $20.61 | 1.3M |
| 2022-05-09 | 42.91 | $20.90 | 1.4M |
| 2022-05-06 | 46.58 | $21.77 | 901703 |
| 2022-05-05 | 50.70 | $22.64 | 1.3M |
| 2022-05-04 | 55.48 | $23.53 | 535545 |
| 2022-05-03 | 54.28 | $23.27 | 499729 |
| 2022-05-02 | 53.92 | $23.19 | 875537 |
| 2022-04-29 | 50.58 | $22.47 | 899500 |
| 2022-04-28 | 55.23 | $23.35 | 754400 |
| 2022-04-27 | 51.63 | $22.60 | 528400 |
| 2022-04-26 | 51.89 | $22.65 | 675631 |
| 2022-04-25 | 55.51 | $23.32 | 703200 |
| 2022-04-22 | 53.77 | $22.94 | 858117 |
| 2022-04-21 | 58.76 | $23.81 | 698400 |
| 2022-04-20 | 58.63 | $23.78 | 1.2M |
| 2022-04-19 | 60.08 | $24.03 | 1.2M |
| 2022-04-18 | 57.23 | $23.32 | 803227 |
| 2022-04-14 | 57.39 | $23.35 | 651300 |
| 2022-04-13 | 57.32 | $23.33 | 744844 |
| 2022-04-12 | 53.22 | $22.32 | 1.1M |
| 2022-04-11 | 52.41 | $22.13 | 940215 |
| 2022-04-08 | 53.58 | $22.38 | 744941 |
| 2022-04-07 | 52.53 | $22.12 | 1.2M |
| 2022-04-06 | 52.57 | $22.13 | 859113 |
| 2022-04-05 | 53.71 | $22.40 | 750230 |
| 2022-04-04 | 55.87 | $22.91 | 881500 |
| 2022-04-01 | 53.28 | $22.17 | 972600 |
| 2022-03-31 | 52.12 | $21.85 | 1.3M |
| 2022-03-30 | 55.81 | $22.75 | 806300 |
| 2022-03-29 | 58.29 | $23.32 | 1.4M |
| 2022-03-28 | 53.62 | $21.96 | 1.2M |
| 2022-03-25 | 53.83 | $22.01 | 946579 |
| 2022-03-24 | 53.02 | $21.78 | 959600 |
| 2022-03-23 | 52.64 | $21.67 | 2.0M |
| 2022-03-22 | 52.75 | $21.70 | 867300 |
| 2022-03-21 | 52.89 | $21.74 | 1.5M |
| 2022-03-18 | 51.93 | $21.42 | 1.9M |
| 2022-03-17 | 51.13 | $21.15 | 2.8M |
| 2022-03-16 | 45.36 | $19.35 | 1.7M |
| 2022-03-15 | 41.49 | $18.29 | 1.9M |
| 2022-03-14 | 37.86 | $17.37 | 1.0M |
| 2022-03-11 | 37.86 | $17.37 | 1.2M |
| 2022-03-10 | 41.17 | $18.69 | 1.3M |
| 2022-03-09 | 38.98 | $18.12 | 1.2M |
| 2022-03-08 | 35.47 | $17.24 | 2.5M |
| 2022-03-07 | 31.88 | $16.39 | 3.2M |
| 2022-03-04 | 40.28 | $19.74 | 1.4M |
| 2022-03-03 | 47.12 | $21.68 | 667900 |
| 2022-03-02 | 47.64 | $21.81 | 1.2M |
| 2022-03-01 | 41.10 | $20.42 | 1.8M |
| 2022-02-28 | 47.04 | $21.90 | 741836 |
| 2022-02-25 | 50.26 | $22.59 | 530122 |
| 2022-02-24 | 49.83 | $22.50 | 769500 |
| 2022-02-23 | 46.71 | $21.85 | 727119 |
| 2022-02-22 | 46.88 | $21.89 | 581616 |
| 2022-02-18 | 51.34 | $22.89 | 664727 |
| 2022-02-17 | 50.76 | $22.76 | 611000 |
| 2022-02-16 | 54.60 | $23.57 | 903011 |
| 2022-02-15 | 53.94 | $23.41 | 803500 |
| 2022-02-14 | 50.34 | $22.56 | 935000 |
| 2022-02-11 | 51.51 | $22.82 | 719500 |
| 2022-02-10 | 55.07 | $23.58 | 899748 |
| 2022-02-09 | 57.61 | $24.09 | 824329 |
| 2022-02-08 | 54.78 | $23.36 | 1.6M |
| 2022-02-07 | 47.13 | $21.70 | 1.0M |
| 2022-02-04 | 46.40 | $21.56 | 1.0M |
| 2022-02-03 | 46.62 | $21.61 | 691500 |
| 2022-02-02 | 47.81 | $21.89 | 862810 |
| 2022-02-01 | 51.37 | $22.69 | 714700 |
| 2022-01-31 | 52.92 | $23.02 | 1.6M |
| 2022-01-28 | 45.24 | $21.40 | 627206 |
| 2022-01-27 | 44.06 | $21.18 | 697700 |
| 2022-01-26 | 44.06 | $21.18 | 905711 |
| 2022-01-25 | 47.50 | $22.00 | 872300 |
| 2022-01-24 | 47.54 | $22.01 | 1.8M |
| 2022-01-21 | 38.14 | $20.24 | 1.5M |
| 2022-01-20 | 39.59 | $20.62 | 827203 |
| 2022-01-19 | 46.05 | $22.10 | 740633 |
| 2022-01-18 | 46.83 | $22.26 | 712475 |
| 2022-01-14 | 48.91 | $22.68 | 808500 |
| 2022-01-13 | 50.91 | $23.07 | 505300 |
| 2022-01-12 | 50.32 | $22.95 | 718417 |
| 2022-01-11 | 49.98 | $22.88 | 1.3M |
| 2022-01-10 | 43.77 | $21.67 | 1.5M |
| 2022-01-07 | 48.24 | $22.62 | 647931 |
| 2022-01-06 | 52.07 | $23.34 | 643539 |
| 2022-01-05 | 50.24 | $22.99 | 562800 |
| 2022-01-04 | 56.03 | $23.99 | 641100 |
| 2022-01-03 | 55.19 | $23.82 | 464417 |
| 2021-12-31 | 54.52 | $23.68 | 480500 |
| 2021-12-30 | 55.20 | $23.80 | 327200 |
| 2021-12-29 | 55.30 | $23.82 | 329500 |
| 2021-12-28 | 53.93 | $23.50 | 637105 |
| 2021-12-27 | 52.85 | $23.25 | 571405 |
| 2021-12-23 | 51.06 | $22.84 | 400412 |
| 2021-12-22 | 50.14 | $22.63 | 821215 |
| 2021-12-21 | 49.11 | $22.39 | 781242 |
| 2021-12-20 | 42.90 | $21.07 | 1.5M |
| 2021-12-17 | 46.71 | $22.00 | 1.8M |
| 2021-12-16 | 46.32 | $21.92 | 1.2M |
| 2021-12-15 | 48.12 | $22.35 | 1.6M |
| 2021-12-14 | 49.92 | $22.77 | 1.0M |
| 2021-12-13 | 52.58 | $23.37 | 1.0M |
| 2021-12-10 | 56.50 | $24.19 | 585522 |
| 2021-12-09 | 58.31 | $24.55 | 550200 |
| 2021-12-08 | 59.52 | $24.79 | 577000 |
| 2021-12-07 | 59.39 | $24.75 | 934938 |
| 2021-12-06 | 58.28 | $24.41 | 1.9M |
| 2021-12-03 | 55.17 | $23.50 | 1.4M |
| 2021-12-02 | 55.77 | $23.64 | 1.3M |
| 2021-12-01 | 49.37 | $21.95 | 1.3M |
| 2021-11-30 | 51.90 | $22.55 | 1.9M |
| 2021-11-29 | 53.51 | $22.92 | 1.4M |
| 2021-11-26 | 52.10 | $22.55 | 978100 |
| 2021-11-24 | 57.38 | $23.73 | 2.9M |
| 2021-11-23 | 46.84 | $21.30 | 1.6M |
| 2021-11-22 | 52.02 | $22.33 | 1.5M |
| 2021-11-19 | 50.35 | $22.00 | 1.6M |
| 2021-11-18 | 57.18 | $23.19 | 1.7M |
| 2021-11-17 | 49.73 | $21.82 | 775200 |
| 2021-11-16 | 53.54 | $22.41 | 1.1M |
| 2021-11-15 | 51.44 | $22.06 | 583700 |
| 2021-11-12 | 53.88 | $22.43 | 479328 |
| 2021-11-11 | 55.44 | $22.66 | 275920 |
| 2021-11-10 | 55.44 | $22.66 | 628100 |
| 2021-11-09 | 58.48 | $23.12 | 389347 |
| 2021-11-08 | 56.87 | $22.79 | 576100 |
| 2021-11-05 | 57.84 | $22.94 | 677424 |
| 2021-11-04 | 55.43 | $22.44 | 1.8M |
| 2021-11-03 | 55.85 | $22.51 | 1.0M |
| 2021-11-02 | 50.56 | $21.48 | 557800 |
| 2021-11-01 | 52.71 | $21.85 | 766042 |
| 2021-10-29 | 45.96 | $20.71 | 654802 |
| 2021-10-28 | 45.57 | $20.65 | 605601 |
| 2021-10-27 | 42.50 | $20.18 | 750017 |
| 2021-10-26 | 47.73 | $21.14 | 1.1M |
| 2021-10-25 | 48.14 | $21.21 | 1.3M |
| 2021-10-22 | 41.59 | $20.25 | 465723 |
| 2021-10-21 | 42.33 | $20.39 | 608537 |
| 2021-10-20 | 40.46 | $20.13 | 328000 |
| 2021-10-19 | 41.14 | $20.27 | 374023 |
| 2021-10-18 | 42.21 | $20.49 | 500516 |
| 2021-10-15 | 39.65 | $20.11 | 504132 |
| 2021-10-14 | 41.68 | $20.55 | 602200 |
| 2021-10-13 | 38.63 | $20.10 | 523741 |
| 2021-10-12 | 38.49 | $20.08 | 846911 |
| 2021-10-11 | 36.41 | $19.77 | 895144 |
| 2021-10-08 | 40.33 | $20.71 | 561300 |
| 2021-10-07 | 43.35 | $21.35 | 907707 |
| 2021-10-06 | 42.00 | $21.14 | 980500 |
| 2021-10-05 | 44.91 | $21.74 | 943600 |
| 2021-10-04 | 43.92 | $21.58 | 501700 |
| 2021-10-01 | 44.78 | $21.76 | 981700 |
| 2021-09-30 | 40.17 | $21.01 | 1.1M |
| 2021-09-29 | 47.99 | $22.55 | 418303 |
| 2021-09-28 | 51.12 | $23.06 | 557600 |
| 2021-09-27 | 50.21 | $22.91 | 827962 |
| 2021-09-24 | 45.60 | $22.19 | 746923 |
| 2021-09-23 | 46.17 | $22.29 | 774300 |
| 2021-09-22 | 43.31 | $21.86 | 1.1M |
| 2021-09-21 | 42.56 | $21.75 | 686617 |
| 2021-09-20 | 41.10 | $21.53 | 984639 |
| 2021-09-17 | 42.17 | $21.76 | 2.2M |
| 2021-09-16 | 41.22 | $21.61 | 745810 |
| 2021-09-15 | 43.19 | $22.05 | 1.0M |
| 2021-09-14 | 42.48 | $21.93 | 677625 |
| 2021-09-13 | 43.69 | $22.21 | 622719 |
| 2021-09-10 | 42.47 | $21.99 | 789040 |
| 2021-09-09 | 46.11 | $22.83 | 626941 |
| 2021-09-08 | 40.12 | $21.80 | 1.1M |
| 2021-09-07 | 43.80 | $22.62 | 1.4M |
| 2021-09-03 | 50.51 | $23.87 | 809938 |
| 2021-09-02 | 52.98 | $24.27 | 567200 |
| 2021-09-01 | 54.56 | $24.52 | 643046 |
| 2021-08-31 | 52.79 | $24.19 | 808200 |
| 2021-08-30 | 52.42 | $24.12 | 647600 |
| 2021-08-27 | 53.51 | $24.31 | 867800 |
| 2021-08-26 | 51.60 | $23.93 | 2.3M |
| 2021-08-25 | 52.79 | $24.15 | 1.4M |
| 2021-08-24 | 54.42 | $24.45 | 776400 |
| 2021-08-23 | 50.86 | $23.71 | 787900 |
| 2021-08-20 | 46.98 | $22.98 | 520100 |
| 2021-08-19 | 46.43 | $22.88 | 804433 |
| 2021-08-18 | 39.51 | $21.72 | 770531 |
| 2021-08-17 | 38.54 | $21.57 | 860515 |
| 2021-08-16 | 42.87 | $22.56 | 429900 |
| 2021-08-13 | 44.06 | $22.81 | 354500 |
| 2021-08-12 | 45.60 | $23.13 | 461100 |
| 2021-08-11 | 45.54 | $23.12 | 404413 |
| 2021-08-10 | 45.43 | $23.10 | 690211 |
| 2021-08-09 | 37.79 | $21.79 | 449805 |
| 2021-08-06 | 38.02 | $21.85 | 581634 |
| 2021-08-05 | 36.86 | $21.66 | 331300 |
| 2021-08-04 | 31.93 | $20.89 | 782900 |
| 2021-08-03 | 37.28 | $22.38 | 700501 |
| 2021-08-02 | 34.92 | $22.04 | 593800 |
| 2021-07-30 | 35.97 | $22.32 | 451500 |
| 2021-07-29 | 36.01 | $22.33 | 427700 |
| 2021-07-28 | 34.67 | $22.12 | 1.0M |
| 2021-07-27 | 35.48 | $22.36 | 669217 |
| 2021-07-26 | 35.87 | $22.48 | 801510 |
| 2021-07-23 | 32.77 | $21.96 | 509609 |
| 2021-07-22 | 31.81 | $21.80 | 444700 |
| 2021-07-21 | 33.73 | $22.47 | 1.3M |
| 2021-07-20 | 28.92 | $21.68 | 796500 |
| 2021-07-19 | 24.07 | $20.95 | 1.7M |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-52.94
2026-01-22
Close Price
$16.81
Vol: 9.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-01-22 | -52.94 | $16.81 | 9.1M |
| 2026-01-21 | -18.75 | $16.86 | 985606 |
| 2026-01-20 | -20.00 | $16.85 | 154344 |
| 2026-01-16 | -40.00 | $16.82 | 265900 |
| 2026-01-15 | -13.33 | $16.86 | 376545 |
| 2026-01-14 | -40.00 | $16.82 | 391524 |
| 2026-01-13 | -6.67 | $16.87 | 400142 |
| 2026-01-12 | -50.00 | $16.79 | 306130 |
| 2026-01-09 | -58.33 | $16.78 | 304200 |
| 2026-01-08 | -46.15 | $16.80 | 375900 |
| 2026-01-07 | -85.19 | $16.77 | 1.8M |
| 2026-01-06 | -85.71 | $16.77 | 327709 |
| 2026-01-05 | -84.85 | $16.78 | 263500 |
| 2026-01-02 | -85.00 | $16.79 | 416900 |
| 2025-12-31 | -95.24 | $16.75 | 182727 |
| 2025-12-30 | -95.24 | $16.75 | 143741 |
| 2025-12-29 | -95.24 | $16.75 | 271431 |
| 2025-12-26 | -97.62 | $16.74 | 200300 |
| 2025-12-24 | -90.48 | $16.77 | 71500 |
| 2025-12-23 | -100.00 | $16.73 | 154522 |
| 2025-12-22 | -97.56 | $16.75 | 239406 |
| 2025-12-19 | -97.56 | $16.75 | 598905 |
| 2025-12-18 | -85.37 | $16.80 | 264822 |
| 2025-12-17 | -82.93 | $16.81 | 317500 |
| 2025-12-16 | -90.24 | $16.78 | 208548 |
| 2025-12-15 | -92.68 | $16.77 | 252482 |
| 2025-12-12 | -95.12 | $16.76 | 197209 |
| 2025-12-11 | -82.93 | $16.81 | 538300 |
| 2025-12-10 | -97.37 | $16.78 | 739300 |
| 2025-12-09 | -41.67 | $17.00 | 394365 |
| 2025-12-08 | -63.89 | $16.92 | 686736 |
| 2025-12-05 | -44.44 | $16.99 | 449400 |
| 2025-12-04 | -38.89 | $17.01 | 632000 |
| 2025-12-03 | -5.56 | $17.13 | 829500 |
| 2025-12-02 | 0.00 | $17.10 | 822648 |
| 2025-12-01 | -16.13 | $17.05 | 900405 |
| 2025-11-28 | -6.90 | $17.06 | 270717 |
| 2025-11-26 | -6.90 | $17.06 | 693446 |
| 2025-11-25 | -7.14 | $17.05 | 682410 |
| 2025-11-24 | -57.14 | $16.91 | 411800 |
| 2025-11-21 | -35.71 | $16.97 | 465511 |
| 2025-11-20 | -46.43 | $16.94 | 648100 |
| 2025-11-19 | -53.57 | $16.92 | 301314 |
| 2025-11-18 | -71.43 | $16.87 | 494540 |
| 2025-11-17 | -60.71 | $16.90 | 348611 |
| 2025-11-14 | -53.57 | $16.92 | 399942 |
| 2025-11-13 | -21.88 | $17.00 | 816340 |
| 2025-11-12 | -33.33 | $16.95 | 494827 |
| 2025-11-11 | -63.33 | $16.86 | 1.1M |
| 2025-11-10 | -46.67 | $16.91 | 287625 |
| 2025-11-07 | -30.00 | $16.96 | 491833 |
| 2025-11-06 | -24.39 | $16.95 | 342600 |
| 2025-11-05 | -17.07 | $16.98 | 620764 |
| 2025-11-04 | -34.15 | $16.91 | 297378 |
| 2025-11-03 | -9.76 | $17.01 | 259000 |
| 2025-10-31 | -17.07 | $16.98 | 319200 |
| 2025-10-30 | -7.32 | $17.02 | 607200 |
| 2025-10-29 | -2.44 | $17.04 | 566000 |
| 2025-10-28 | 0.00 | $17.05 | 730945 |
| 2025-10-27 | -5.71 | $16.97 | 447000 |
| 2025-10-24 | 0.00 | $16.95 | 495100 |
| 2025-10-23 | -30.00 | $16.85 | 1.1M |
| 2025-10-22 | -36.67 | $16.83 | 547500 |
| 2025-10-21 | -36.67 | $16.83 | 413100 |
| 2025-10-20 | -30.00 | $16.85 | 573504 |
| 2025-10-17 | -33.33 | $16.84 | 763911 |
| 2025-10-16 | -46.67 | $16.80 | 1.2M |
| 2025-10-15 | -3.33 | $16.93 | 745998 |
| 2025-10-14 | -8.00 | $16.87 | 472200 |
| 2025-10-13 | -24.00 | $16.83 | 413100 |
| 2025-10-10 | -68.00 | $16.72 | 909800 |
| 2025-10-09 | -60.87 | $16.75 | 560143 |
| 2025-10-08 | -33.33 | $16.81 | 185510 |
| 2025-10-07 | -48.00 | $16.77 | 474441 |
| 2025-10-06 | -36.67 | $16.83 | 249049 |
| 2025-10-03 | -36.67 | $16.83 | 632700 |
| 2025-10-02 | -30.00 | $16.85 | 430916 |
| 2025-10-01 | -23.33 | $16.87 | 646400 |
| 2025-09-30 | -76.67 | $16.71 | 438610 |
| 2025-09-29 | -80.00 | $16.70 | 1.4M |
| 2025-09-26 | -80.00 | $16.70 | 306633 |
| 2025-09-25 | -76.67 | $16.71 | 339500 |
| 2025-09-24 | -66.67 | $16.74 | 631700 |
| 2025-09-23 | -41.94 | $16.82 | 308022 |
| 2025-09-22 | -61.29 | $16.76 | 370946 |
| 2025-09-19 | -58.06 | $16.77 | 1.1M |
| 2025-09-18 | -67.74 | $16.74 | 452417 |
| 2025-09-17 | -80.65 | $16.70 | 478100 |
| 2025-09-16 | -6.32 | $16.71 | 460143 |
| 2025-09-15 | -6.32 | $16.71 | 366600 |
| 2025-09-12 | -7.03 | $16.68 | 517100 |
| 2025-09-11 | -5.17 | $16.75 | 564400 |
| 2025-09-10 | -7.49 | $16.66 | 859433 |
| 2025-09-09 | -1.29 | $16.90 | 886145 |
| 2025-09-08 | -1.00 | $16.91 | 396916 |
| 2025-09-05 | -2.26 | $16.86 | 462016 |
| 2025-09-04 | -2.26 | $16.86 | 610233 |
| 2025-09-03 | -3.01 | $16.83 | 711800 |
| 2025-09-02 | -1.72 | $16.88 | 784004 |
| 2025-08-29 | -3.22 | $16.81 | 980100 |
| 2025-08-28 | -1.30 | $16.89 | 1.2M |
| 2025-08-27 | -2.38 | $16.84 | 1.7M |
| 2025-08-26 | -2.16 | $16.85 | 1.0M |
| 2025-08-25 | -2.82 | $16.80 | 1.3M |
| 2025-08-22 | -1.95 | $16.84 | 2.9M |
| 2025-08-21 | -2.17 | $16.83 | 3.0M |
| 2025-08-20 | 0.00 | $16.85 | 13.1M |
| 2025-08-19 | -35.44 | $13.34 | 354138 |
| 2025-08-18 | -27.22 | $13.47 | 312353 |
| 2025-08-15 | -44.30 | $13.20 | 292237 |
| 2025-08-14 | -33.54 | $13.37 | 414037 |
| 2025-08-13 | -18.35 | $13.61 | 437856 |
| 2025-08-12 | -21.99 | $13.48 | 414629 |
| 2025-08-11 | -32.98 | $13.27 | 741532 |
| 2025-08-08 | -2.62 | $13.85 | 380759 |
| 2025-08-07 | -7.65 | $13.68 | 450300 |
| 2025-08-06 | -14.75 | $13.55 | 632421 |
| 2025-08-05 | -47.54 | $12.95 | 262500 |
| 2025-08-04 | -39.34 | $13.10 | 473700 |
| 2025-08-01 | -74.32 | $12.46 | 683400 |
| 2025-07-31 | -44.81 | $13.00 | 553926 |
| 2025-07-30 | -46.99 | $12.96 | 678105 |
| 2025-07-29 | -31.15 | $13.25 | 548717 |
| 2025-07-28 | -6.56 | $13.70 | 882300 |
| 2025-07-25 | -6.11 | $13.64 | 527400 |
| 2025-07-24 | -27.18 | $13.22 | 439828 |
| 2025-07-23 | -8.72 | $13.58 | 553514 |
| 2025-07-22 | -15.34 | $13.40 | 479800 |
| 2025-07-21 | -25.46 | $13.08 | 593900 |
| 2025-07-18 | -41.70 | $12.70 | 472400 |
| 2025-07-17 | -22.12 | $13.13 | 740839 |
| 2025-07-16 | -38.94 | $12.75 | 990813 |
| 2025-07-15 | -54.87 | $12.39 | 567254 |
| 2025-07-14 | -39.41 | $12.70 | 487002 |
| 2025-07-11 | -33.90 | $12.83 | 633300 |
| 2025-07-10 | -17.37 | $13.22 | 445403 |
| 2025-07-09 | -8.05 | $13.44 | 634095 |
| 2025-07-08 | -5.93 | $13.49 | 627953 |
| 2025-07-07 | -1.36 | $13.17 | 527630 |
| 2025-07-03 | -3.21 | $12.98 | 257834 |
| 2025-07-02 | -4.76 | $12.94 | 978911 |
| 2025-07-01 | -14.05 | $12.48 | 1.1M |
| 2025-06-30 | -23.40 | $12.09 | 584549 |
| 2025-06-27 | -22.13 | $12.12 | 709900 |
| 2025-06-26 | -29.79 | $11.94 | 403587 |
| 2025-06-25 | -26.81 | $12.01 | 453041 |
| 2025-06-24 | -31.49 | $11.90 | 806329 |
| 2025-06-23 | -32.34 | $11.88 | 1.0M |
| 2025-06-20 | -28.94 | $11.96 | 1.6M |
| 2025-06-18 | -52.77 | $11.40 | 798798 |
| 2025-06-17 | -32.34 | $11.88 | 869927 |
| 2025-06-16 | -21.70 | $12.13 | 807359 |
| 2025-06-13 | -50.21 | $11.46 | 674727 |
| 2025-06-12 | -32.34 | $11.88 | 810754 |
| 2025-06-11 | -14.89 | $12.29 | 1.2M |
| 2025-06-10 | -3.56 | $12.46 | 1.2M |
| 2025-06-09 | -31.64 | $12.04 | 984939 |
| 2025-06-06 | -32.03 | $12.03 | 2.0M |
| 2025-06-05 | -72.66 | $10.99 | 999776 |
| 2025-06-04 | -67.97 | $11.11 | 959635 |
| 2025-06-03 | -81.25 | $10.77 | 608158 |
| 2025-06-02 | -90.63 | $10.53 | 972648 |
| 2025-05-30 | -97.93 | $10.48 | 1.8M |
| 2025-05-29 | -76.11 | $11.13 | 656207 |
| 2025-05-28 | -75.66 | $11.14 | 667174 |
| 2025-05-27 | -76.55 | $11.12 | 470300 |
| 2025-05-23 | -80.09 | $11.04 | 452400 |
| 2025-05-22 | -77.43 | $11.10 | 593006 |
| 2025-05-21 | -62.28 | $11.05 | 571500 |
| 2025-05-20 | -48.48 | $11.41 | 510519 |
| 2025-05-19 | -34.85 | $11.70 | 805232 |
| 2025-05-16 | -27.88 | $11.81 | 467031 |
| 2025-05-15 | -20.51 | $12.04 | 913233 |
| 2025-05-14 | -18.73 | $12.11 | 652209 |
| 2025-05-13 | -17.72 | $12.15 | 649700 |
| 2025-05-12 | -20.51 | $12.04 | 1.3M |
| 2025-05-09 | -29.05 | $11.44 | 332100 |
| 2025-05-08 | -28.77 | $11.45 | 554000 |
| 2025-05-07 | -33.25 | $11.15 | 528159 |
| 2025-05-06 | -45.25 | $10.67 | 654543 |
| 2025-05-05 | -38.25 | $10.95 | 678006 |
| 2025-05-02 | -28.00 | $11.36 | 916481 |
| 2025-05-01 | -33.25 | $11.15 | 454001 |
| 2025-04-30 | -30.75 | $11.25 | 965000 |
| 2025-04-29 | -21.50 | $11.62 | 571300 |
| 2025-04-28 | -17.00 | $11.80 | 686700 |
| 2025-04-25 | -17.75 | $11.77 | 1.6M |
| 2025-04-24 | -20.75 | $11.65 | 5.0M |
| 2025-04-23 | -57.06 | $9.94 | 1.3M |
| 2025-04-22 | -56.09 | $10.03 | 1.0M |
| 2025-04-21 | -68.39 | $9.64 | 970901 |
| 2025-04-17 | -68.07 | $9.69 | 1.5M |
| 2025-04-16 | -87.88 | $8.96 | 1.4M |
| 2025-04-15 | -69.95 | $9.67 | 1.5M |
| 2025-04-14 | -52.67 | $10.43 | 1.2M |
| 2025-04-11 | -66.36 | $9.94 | 1.4M |
| 2025-04-10 | -67.51 | $9.89 | 1.7M |
| 2025-04-09 | -43.32 | $10.94 | 2.9M |
| 2025-04-08 | -97.42 | $8.66 | 2.6M |
| 2025-04-07 | -86.03 | $9.74 | 2.6M |
| 2025-04-04 | -50.28 | $11.02 | 3.8M |
| 2025-04-03 | -77.65 | $10.04 | 3.4M |
| 2025-04-02 | -40.22 | $11.38 | 1.4M |
| 2025-04-01 | -46.09 | $11.17 | 959645 |
| 2025-03-31 | -48.88 | $11.07 | 881465 |
| 2025-03-28 | -48.88 | $11.07 | 1.2M |
| 2025-03-27 | -31.01 | $11.71 | 1.1M |
| 2025-03-26 | -37.99 | $11.46 | 1.2M |
| 2025-03-25 | -31.56 | $11.69 | 2.3M |
| 2025-03-24 | -29.89 | $11.75 | 1.7M |
| 2025-03-21 | -23.74 | $11.97 | 6.5M |
| 2025-03-20 | -21.51 | $12.05 | 1.6M |
| 2025-03-19 | -15.36 | $12.27 | 2.0M |
| 2025-03-18 | -17.60 | $12.19 | 2.6M |
| 2025-03-17 | -5.59 | $12.62 | 7.1M |
| 2025-03-14 | -86.59 | $9.70 | 1.6M |
| 2025-03-13 | -99.13 | $9.27 | 1.7M |
| 2025-03-12 | -80.12 | $10.05 | 991431 |
| 2025-03-11 | -75.84 | $10.19 | 1.8M |
| 2025-03-10 | -42.81 | $11.27 | 1.9M |
| 2025-03-07 | -52.29 | $10.96 | 1.8M |
| 2025-03-06 | -73.24 | $10.31 | 1.9M |
| 2025-03-05 | -83.82 | $9.95 | 2.4M |
| 2025-03-04 | -83.24 | $9.97 | 2.1M |
| 2025-03-03 | -99.05 | $9.68 | 1.4M |
| 2025-02-28 | -96.45 | $10.16 | 2.2M |
| 2025-02-27 | -99.32 | $10.52 | 1.5M |
| 2025-02-26 | -98.80 | $11.00 | 1.5M |
| 2025-02-25 | -97.18 | $11.05 | 2.2M |
| 2025-02-24 | -94.61 | $11.88 | 1.2M |
| 2025-02-21 | -96.02 | $11.90 | 1.0M |
| 2025-02-20 | -67.61 | $12.40 | 796009 |
| 2025-02-19 | -60.23 | $12.53 | 848030 |
| 2025-02-18 | -68.18 | $12.39 | 1.2M |
| 2025-02-14 | -67.05 | $12.41 | 655705 |
| 2025-02-13 | -71.59 | $12.33 | 751453 |
| 2025-02-12 | -83.52 | $12.12 | 677444 |
| 2025-02-11 | -69.89 | $12.36 | 1.2M |
| 2025-02-10 | -93.67 | $12.11 | 781345 |
| 2025-02-07 | -80.79 | $12.35 | 1.0M |
| 2025-02-06 | -100.00 | $12.15 | 852908 |
| 2025-02-05 | -93.94 | $12.33 | 971121 |
| 2025-02-04 | -82.83 | $12.59 | 878427 |
| 2025-02-03 | -96.54 | $12.29 | 1.5M |
| 2025-01-31 | -76.67 | $12.91 | 839031 |
| 2025-01-30 | -58.10 | $13.30 | 623300 |
| 2025-01-29 | -60.48 | $13.25 | 1.8M |
| 2025-01-28 | -68.10 | $13.09 | 613800 |
| 2025-01-27 | -63.33 | $13.19 | 1.5M |
| 2025-01-24 | -51.90 | $13.43 | 792742 |
| 2025-01-23 | -50.00 | $13.52 | 760818 |
| 2025-01-22 | -70.39 | $13.11 | 660036 |
| 2025-01-21 | -71.24 | $13.09 | 1.1M |
| 2025-01-17 | -92.95 | $12.59 | 910639 |
| 2025-01-16 | -99.28 | $12.44 | 1.5M |
| 2025-01-15 | -73.91 | $13.35 | 1.1M |
| 2025-01-14 | -83.15 | $13.10 | 1.7M |
| 2025-01-13 | -94.16 | $13.07 | 1.2M |
| 2025-01-10 | -86.92 | $13.55 | 1.1M |
| 2025-01-08 | -88.43 | $13.52 | 1.9M |
| 2025-01-07 | -86.96 | $13.79 | 1.5M |
| 2025-01-06 | -75.00 | $14.23 | 767701 |
| 2025-01-03 | -77.60 | $14.15 | 778100 |
| 2025-01-02 | -87.86 | $13.81 | 834500 |
| 2024-12-31 | -81.80 | $14.06 | 845321 |
| 2024-12-30 | -86.65 | $13.86 | 1.2M |
| 2024-12-27 | -96.92 | $13.66 | 1.1M |
| 2024-12-26 | -96.45 | $13.90 | 1.4M |
| 2024-12-24 | -87.16 | $14.35 | 447327 |
| 2024-12-23 | -89.62 | $14.27 | 941910 |
| 2024-12-20 | -86.56 | $14.40 | 3.6M |
| 2024-12-19 | -93.16 | $14.12 | 939534 |
| 2024-12-18 | -95.44 | $14.09 | 1.0M |
| 2024-12-17 | -95.90 | $14.56 | 1.0M |
| 2024-12-16 | -97.47 | $14.99 | 777812 |
| 2024-12-13 | -87.82 | $15.33 | 794594 |
| 2024-12-12 | -97.69 | $15.11 | 979517 |
| 2024-12-11 | -82.53 | $15.66 | 1.6M |
| 2024-12-10 | -86.22 | $15.63 | 1.5M |
| 2024-12-09 | -77.03 | $15.89 | 1.1M |
| 2024-12-06 | -51.24 | $16.62 | 765257 |
| 2024-12-05 | -61.48 | $16.33 | 1.1M |
| 2024-12-04 | -35.69 | $17.06 | 1.2M |
| 2024-12-03 | -27.92 | $17.28 | 1.2M |
| 2024-12-02 | -27.21 | $17.30 | 2.0M |
| 2024-11-29 | -56.89 | $16.46 | 854941 |
| 2024-11-27 | -59.36 | $16.39 | 2.3M |
| 2024-11-26 | -36.63 | $17.33 | 1.8M |
| 2024-11-25 | -1.49 | $18.04 | 1.7M |
| 2024-11-22 | -49.75 | $17.07 | 902245 |
| 2024-11-21 | -71.43 | $16.63 | 691456 |
| 2024-11-20 | -92.61 | $16.20 | 850852 |
| 2024-11-19 | -82.19 | $16.56 | 878409 |
| 2024-11-18 | -99.58 | $16.44 | 1.0M |
| 2024-11-15 | -95.83 | $16.77 | 948301 |
| 2024-11-14 | -94.89 | $16.94 | 694600 |
| 2024-11-13 | -81.79 | $17.35 | 714200 |
| 2024-11-12 | -83.39 | $17.30 | 573300 |
| 2024-11-11 | -79.23 | $17.43 | 833700 |
| 2024-11-08 | -85.94 | $17.22 | 533021 |
| 2024-11-07 | -78.59 | $17.45 | 784100 |
| 2024-11-06 | -82.43 | $17.33 | 1.2M |
| 2024-11-05 | -95.21 | $16.93 | 780107 |
| 2024-11-04 | -91.09 | $17.15 | 933017 |
| 2024-11-01 | -97.03 | $16.97 | 807200 |
| 2024-10-31 | -96.43 | $16.99 | 1.2M |
| 2024-10-30 | -99.64 | $17.17 | 699938 |
| 2024-10-29 | -88.48 | $17.58 | 567927 |
| 2024-10-28 | -74.01 | $17.99 | 683525 |
| 2024-10-25 | -93.08 | $17.47 | 879160 |
| 2024-10-24 | -93.18 | $17.87 | 749800 |
| 2024-10-23 | -99.60 | $17.81 | 691400 |
| 2024-10-22 | -98.45 | $18.42 | 807800 |
| 2024-10-21 | -93.79 | $18.82 | 751047 |
| 2024-10-18 | -85.99 | $18.98 | 1.0M |
| 2024-10-17 | -33.12 | $19.81 | 406235 |
| 2024-10-16 | -42.04 | $19.67 | 567600 |
| 2024-10-15 | -65.61 | $19.30 | 579400 |
| 2024-10-14 | -62.42 | $19.35 | 483628 |
| 2024-10-11 | -57.32 | $19.43 | 375300 |
| 2024-10-10 | -80.89 | $19.06 | 556426 |
| 2024-10-09 | -50.83 | $19.41 | 586200 |
| 2024-10-08 | -62.98 | $19.19 | 670300 |
| 2024-10-07 | -25.41 | $19.87 | 466809 |
| 2024-10-04 | -25.97 | $19.86 | 692700 |
| 2024-10-03 | -62.43 | $19.20 | 661748 |
| 2024-10-02 | -66.30 | $19.13 | 823801 |
| 2024-10-01 | -34.25 | $19.71 | 503600 |
| 2024-09-30 | -33.20 | $20.13 | 476227 |
| 2024-09-27 | -38.58 | $20.08 | 575252 |
| 2024-09-26 | -48.18 | $19.94 | 579300 |
| 2024-09-25 | -80.29 | $19.06 | 564811 |
| 2024-09-24 | -53.05 | $19.83 | 500200 |
| 2024-09-23 | -74.16 | $19.37 | 620100 |
| 2024-09-20 | -76.90 | $19.28 | 1.6M |
| 2024-09-19 | -69.30 | $19.53 | 500517 |
| 2024-09-18 | -68.09 | $19.57 | 585016 |
| 2024-09-17 | -70.82 | $19.48 | 697700 |
| 2024-09-16 | -77.00 | $19.41 | 649300 |
| 2024-09-13 | -77.70 | $19.49 | 932000 |
| 2024-09-12 | -97.47 | $18.63 | 950203 |
| 2024-09-11 | -90.38 | $19.02 | 862916 |
| 2024-09-10 | -89.63 | $19.24 | 1.1M |
| 2024-09-09 | -96.79 | $18.95 | 902516 |
| 2024-09-06 | -98.95 | $19.11 | 973555 |
| 2024-09-05 | -97.52 | $19.33 | 1.2M |
| 2024-09-04 | -92.69 | $19.71 | 1.4M |
| 2024-09-03 | -95.72 | $19.97 | 1.5M |
| 2024-08-30 | -75.26 | $20.72 | 1.5M |
| 2024-08-29 | -82.58 | $20.51 | 1.7M |
| 2024-08-28 | -99.24 | $20.22 | 1.5M |
| 2024-08-27 | -86.70 | $21.20 | 720463 |
| 2024-08-26 | -82.55 | $21.35 | 589138 |
| 2024-08-23 | -77.56 | $21.53 | 747100 |
| 2024-08-22 | -90.03 | $21.08 | 618514 |
| 2024-08-21 | -88.37 | $21.14 | 1.3M |
| 2024-08-20 | -94.13 | $20.96 | 860500 |
| 2024-08-19 | -94.46 | $21.43 | 1.1M |
| 2024-08-16 | -59.61 | $22.50 | 542100 |
| 2024-08-15 | -61.24 | $22.45 | 589710 |
| 2024-08-14 | -89.05 | $21.63 | 724900 |
| 2024-08-13 | -73.08 | $22.17 | 501302 |
| 2024-08-12 | -81.36 | $21.89 | 1.3M |
| 2024-08-09 | -79.29 | $21.96 | 814722 |
| 2024-08-08 | -68.93 | $22.31 | 670023 |
| 2024-08-07 | -78.99 | $21.97 | 539315 |
| 2024-08-06 | -62.54 | $22.47 | 643232 |
| 2024-08-05 | -58.66 | $22.37 | 818826 |
| 2024-08-02 | -53.90 | $22.43 | 865600 |
| 2024-08-01 | -37.05 | $22.88 | 1.0M |
| 2024-07-31 | -12.42 | $24.05 | 926900 |
| 2024-07-30 | -20.04 | $23.63 | 661448 |
| 2024-07-29 | -24.51 | $23.40 | 450236 |
| 2024-07-26 | -21.15 | $23.57 | 662112 |
| 2024-07-25 | -32.41 | $23.00 | 1.0M |
| 2024-07-24 | -37.94 | $22.72 | 1.3M |
| 2024-07-23 | -29.45 | $23.15 | 654913 |
| 2024-07-22 | -25.49 | $23.35 | 668500 |
| 2024-07-19 | -32.21 | $23.01 | 891200 |
| 2024-07-18 | -18.77 | $23.69 | 1.1M |
| 2024-07-17 | -6.03 | $23.94 | 1.3M |
| 2024-07-16 | -4.99 | $23.58 | 1.3M |
| 2024-07-15 | -15.45 | $22.59 | 1.0M |
| 2024-07-12 | -8.99 | $22.82 | 1.5M |
| 2024-07-11 | -10.92 | $22.76 | 1.6M |
| 2024-07-10 | -44.54 | $21.56 | 1.2M |
| 2024-07-09 | -58.26 | $21.07 | 1.4M |
| 2024-07-08 | -62.27 | $21.04 | 1.6M |
| 2024-07-05 | -79.30 | $20.41 | 1.2M |
| 2024-07-03 | -88.78 | $20.03 | 642900 |
| 2024-07-02 | -91.91 | $19.91 | 1.5M |
| 2024-07-01 | -98.59 | $19.64 | 1.1M |
| 2024-06-28 | -88.24 | $20.40 | 5.1M |
| 2024-06-27 | -92.52 | $20.24 | 1.4M |
| 2024-06-26 | -95.97 | $20.41 | 1.5M |
| 2024-06-25 | -90.30 | $20.69 | 1.5M |
| 2024-06-24 | -91.97 | $20.62 | 1.4M |
| 2024-06-21 | -94.27 | $20.52 | 9.8M |
| 2024-06-20 | -99.79 | $20.48 | 1.9M |
| 2024-06-18 | -98.64 | $20.62 | 1.4M |
| 2024-06-17 | -91.70 | $21.36 | 1.4M |
| 2024-06-14 | -99.82 | $21.06 | 1.7M |
| 2024-06-13 | -96.41 | $22.26 | 1.3M |
| 2024-06-12 | -97.01 | $22.43 | 1.6M |
| 2024-06-11 | -93.76 | $22.60 | 1.3M |
| 2024-06-10 | -87.33 | $22.93 | 1.7M |
| 2024-06-07 | -83.43 | $23.13 | 1.0M |
| 2024-06-06 | -77.78 | $23.42 | 906500 |
| 2024-06-05 | -82.07 | $23.20 | 962000 |
| 2024-06-04 | -84.80 | $23.06 | 1.4M |
| 2024-06-03 | -73.29 | $23.65 | 2.1M |
| 2024-05-31 | -80.70 | $23.27 | 1.9M |
| 2024-05-30 | -97.81 | $23.39 | 1.3M |
| 2024-05-29 | -99.01 | $23.41 | 1.2M |
| 2024-05-28 | -92.37 | $23.90 | 1.5M |
| 2024-05-24 | -80.26 | $24.36 | 1.1M |
| 2024-05-23 | -97.63 | $23.70 | 1.4M |
| 2024-05-22 | -93.62 | $24.77 | 1.2M |
| 2024-05-21 | -99.51 | $25.37 | 1.1M |
| 2024-05-20 | -50.00 | $26.43 | 1.4M |
| 2024-05-17 | -59.69 | $26.24 | 960800 |
| 2024-05-16 | -49.51 | $26.40 | 694117 |
| 2024-05-15 | -35.58 | $26.67 | 790262 |
| 2024-05-14 | -13.15 | $27.13 | 851400 |
| 2024-05-13 | -22.11 | $26.74 | 768200 |
| 2024-05-10 | -43.48 | $26.40 | 748338 |
| 2024-05-09 | -37.53 | $26.88 | 2.2M |
| 2024-05-08 | -51.71 | $26.57 | 874900 |
| 2024-05-07 | -52.93 | $26.70 | 727300 |
| 2024-05-06 | -56.87 | $27.18 | 714019 |
| 2024-05-03 | -65.39 | $26.71 | 963800 |
| 2024-05-02 | -72.38 | $26.27 | 671945 |
| 2024-05-01 | -80.08 | $25.97 | 867700 |
| 2024-04-30 | -69.46 | $26.78 | 1.8M |
| 2024-04-29 | -70.77 | $26.80 | 796022 |
| 2024-04-26 | -80.33 | $26.23 | 859200 |
| 2024-04-25 | -86.41 | $25.68 | 547000 |
| 2024-04-24 | -83.54 | $25.94 | 851606 |
| 2024-04-23 | -77.68 | $26.47 | 1.1M |
| 2024-04-22 | -85.52 | $25.76 | 2.5M |
| 2024-04-19 | -86.30 | $25.69 | 890531 |
| 2024-04-18 | -87.73 | $25.56 | 935800 |
| 2024-04-17 | -88.29 | $25.51 | 1.7M |
| 2024-04-16 | -90.72 | $25.29 | 3.9M |
| 2024-04-15 | -66.70 | $27.55 | 2.0M |
| 2024-04-12 | -66.26 | $27.59 | 2.1M |
| 2024-04-11 | -60.65 | $28.09 | 2.0M |
| 2024-04-10 | -54.93 | $28.60 | 1.6M |
| 2024-04-09 | -42.94 | $29.67 | 2.1M |
| 2024-04-08 | -34.64 | $30.41 | 969025 |
| 2024-04-05 | -34.87 | $30.39 | 1.3M |
| 2024-04-04 | -28.25 | $30.98 | 1.7M |
| 2024-04-03 | -23.43 | $31.41 | 1.3M |
| 2024-04-02 | -26.35 | $31.15 | 2.0M |
| 2024-04-01 | -1.12 | $33.40 | 2.7M |
| 2024-03-28 | -13.22 | $31.47 | 1.7M |
| 2024-03-27 | -13.35 | $31.20 | 1.2M |
| 2024-03-26 | -24.08 | $30.38 | 2.1M |
| 2024-03-25 | -33.77 | $29.64 | 1.8M |
| 2024-03-22 | -21.34 | $30.59 | 2.4M |
| 2024-03-21 | -11.78 | $31.32 | 7.0M |
| 2024-03-20 | -18.02 | $25.95 | 1.7M |
| 2024-03-19 | -50.24 | $25.16 | 1.6M |
| 2024-03-18 | -48.15 | $25.03 | 965403 |
| 2024-03-15 | -46.50 | $25.07 | 1.1M |
| 2024-03-14 | -30.74 | $25.37 | 993700 |
| 2024-03-13 | -18.03 | $25.65 | 845113 |
| 2024-03-12 | -23.60 | $25.36 | 1.4M |
| 2024-03-11 | -21.35 | $25.44 | 1.7M |
| 2024-03-08 | -15.17 | $25.66 | 570844 |
| 2024-03-07 | -10.96 | $25.81 | 639846 |
| 2024-03-06 | -6.60 | $25.88 | 473153 |
| 2024-03-05 | -6.33 | $25.89 | 559200 |
| 2024-03-04 | -14.51 | $25.58 | 770500 |
| 2024-03-01 | -20.84 | $25.34 | 632319 |
| 2024-02-29 | -19.69 | $25.38 | 598100 |
| 2024-02-28 | -29.32 | $25.01 | 652400 |
| 2024-02-27 | -10.47 | $25.73 | 966126 |
| 2024-02-26 | -4.76 | $25.31 | 1.1M |
| 2024-02-23 | -13.62 | $24.91 | 1.2M |
| 2024-02-22 | -9.82 | $24.88 | 1.1M |
| 2024-02-21 | -16.61 | $24.67 | 1.1M |
| 2024-02-20 | -40.64 | $23.99 | 1.5M |
| 2024-02-16 | -4.59 | $25.01 | 1.7M |
| 2024-02-15 | -6.25 | $24.08 | 794400 |
| 2024-02-14 | -32.42 | $23.35 | 418800 |
| 2024-02-13 | -39.01 | $23.23 | 733932 |
| 2024-02-12 | -11.54 | $23.73 | 707401 |
| 2024-02-09 | -10.14 | $23.36 | 408700 |
| 2024-02-08 | -34.06 | $23.03 | 477620 |
| 2024-02-07 | -57.25 | $22.71 | 798400 |
| 2024-02-06 | -57.97 | $22.70 | 570400 |
| 2024-02-05 | -67.97 | $22.61 | 432100 |
| 2024-02-02 | -51.63 | $22.86 | 394100 |
| 2024-02-01 | -31.33 | $23.13 | 1.3M |
| 2024-01-31 | -79.17 | $22.34 | 1.1M |
| 2024-01-30 | -29.02 | $23.36 | 540435 |
| 2024-01-29 | -38.86 | $23.17 | 621800 |
| 2024-01-26 | -43.52 | $23.08 | 496519 |
| 2024-01-25 | -61.14 | $22.74 | 580300 |
| 2024-01-24 | -77.05 | $22.55 | 616900 |
| 2024-01-23 | -72.13 | $22.67 | 983135 |
| 2024-01-22 | -60.66 | $22.95 | 512200 |
| 2024-01-19 | -78.16 | $22.56 | 599516 |
| 2024-01-18 | -85.82 | $22.36 | 1.2M |
| 2024-01-17 | -85.06 | $22.38 | 913448 |
| 2024-01-16 | -71.65 | $22.73 | 560850 |
| 2024-01-12 | -69.73 | $22.78 | 479100 |
| 2024-01-11 | -61.73 | $22.89 | 615900 |
| 2024-01-10 | -66.79 | $22.75 | 556200 |
| 2024-01-09 | -65.70 | $22.78 | 861000 |
| 2024-01-08 | -47.31 | $23.28 | 1.5M |
| 2024-01-05 | -55.56 | $23.05 | 697447 |
| 2024-01-04 | -62.58 | $22.71 | 1.2M |
| 2024-01-03 | -45.03 | $23.24 | 804221 |
| 2024-01-02 | -22.85 | $23.91 | 820313 |
| 2023-12-29 | -50.99 | $23.06 | 595007 |
| 2023-12-28 | -39.34 | $23.40 | 526709 |
| 2023-12-27 | -31.15 | $23.65 | 763000 |
| 2023-12-26 | -18.66 | $23.96 | 753900 |
| 2023-12-22 | -10.99 | $24.18 | 808400 |
| 2023-12-21 | -25.13 | $23.64 | 1.4M |
| 2023-12-20 | -16.07 | $23.93 | 1.0M |
| 2023-12-19 | -6.61 | $23.96 | 744900 |
| 2023-12-18 | -21.73 | $23.42 | 620720 |
| 2023-12-15 | -25.13 | $23.29 | 2.3M |
| 2023-12-14 | -15.71 | $23.65 | 2.0M |
| 2023-12-13 | -42.82 | $22.62 | 830200 |
| 2023-12-12 | -52.22 | $22.26 | 531000 |
| 2023-12-11 | -47.26 | $22.45 | 712330 |
| 2023-12-08 | -57.18 | $22.07 | 941700 |
| 2023-12-07 | -59.27 | $21.99 | 682526 |
| 2023-12-06 | -63.97 | $21.81 | 1.6M |
| 2023-12-05 | -67.62 | $21.67 | 644500 |
| 2023-12-04 | -48.04 | $22.42 | 1.1M |
| 2023-12-01 | -37.60 | $22.82 | 1.3M |
| 2023-11-30 | -58.49 | $22.02 | 897136 |
| 2023-11-29 | -59.01 | $22.00 | 830900 |
| 2023-11-28 | -67.89 | $21.66 | 853628 |
| 2023-11-27 | -68.93 | $21.62 | 1.1M |
| 2023-11-24 | -77.55 | $21.29 | 623212 |
| 2023-11-22 | -90.08 | $20.81 | 4.9M |
| 2023-11-21 | -16.31 | $23.72 | 1.6M |
| 2023-11-20 | -3.63 | $24.14 | 1.2M |
| 2023-11-17 | -10.57 | $23.91 | 1.1M |
| 2023-11-16 | -41.09 | $22.90 | 809700 |
| 2023-11-15 | -7.86 | $24.00 | 1.7M |
| 2023-11-14 | -12.59 | $23.38 | 838921 |
| 2023-11-13 | -59.71 | $22.07 | 683312 |
| 2023-11-10 | -41.73 | $22.57 | 701841 |
| 2023-11-09 | -56.47 | $22.16 | 540400 |
| 2023-11-08 | -37.41 | $22.69 | 512600 |
| 2023-11-07 | -26.98 | $22.98 | 673800 |
| 2023-11-06 | -24.46 | $23.05 | 616900 |
| 2023-11-03 | -7.89 | $23.48 | 1.0M |
| 2023-11-02 | -18.88 | $22.43 | 757500 |
| 2023-11-01 | -50.60 | $21.64 | 693015 |
| 2023-10-31 | -56.22 | $21.50 | 472211 |
| 2023-10-30 | -60.71 | $21.37 | 496433 |
| 2023-10-27 | -71.03 | $21.11 | 721400 |
| 2023-10-26 | -54.37 | $21.53 | 737700 |
| 2023-10-25 | -54.37 | $21.53 | 545600 |
| 2023-10-24 | -47.22 | $21.71 | 631000 |
| 2023-10-23 | -54.37 | $21.53 | 777444 |
| 2023-10-20 | -38.49 | $21.93 | 757600 |
| 2023-10-19 | -27.78 | $22.20 | 749000 |
| 2023-10-18 | -17.06 | $22.47 | 859100 |
| 2023-10-17 | -13.89 | $22.55 | 928946 |
| 2023-10-16 | -15.82 | $22.03 | 933800 |
| 2023-10-13 | -64.47 | $21.19 | 893600 |
| 2023-10-12 | -53.95 | $21.43 | 1.2M |
| 2023-10-11 | -23.48 | $22.27 | 860200 |
| 2023-10-10 | -48.36 | $21.80 | 1.2M |
| 2023-10-09 | -72.76 | $21.17 | 865921 |
| 2023-10-06 | -86.94 | $20.76 | 625500 |
| 2023-10-05 | -90.73 | $20.66 | 657301 |
| 2023-10-04 | -82.25 | $20.98 | 1.6M |
| 2023-10-03 | -91.69 | $20.69 | 1.0M |
| 2023-10-02 | -94.26 | $20.99 | 1.2M |
| 2023-09-29 | -80.05 | $21.64 | 1.1M |
| 2023-09-28 | -90.36 | $21.28 | 806400 |
| 2023-09-27 | -98.22 | $20.97 | 924800 |
| 2023-09-26 | -100.00 | $20.97 | 825400 |
| 2023-09-25 | -90.53 | $21.59 | 613715 |
| 2023-09-22 | -97.35 | $21.54 | 575772 |
| 2023-09-21 | -79.19 | $21.72 | 581018 |
| 2023-09-20 | -44.36 | $21.77 | 609200 |
| 2023-09-19 | -41.76 | $21.95 | 635900 |
| 2023-09-18 | -38.87 | $22.15 | 1.3M |
| 2023-09-15 | -35.40 | $22.39 | 2.1M |
| 2023-09-14 | -33.53 | $22.52 | 1.1M |
| 2023-09-13 | -32.37 | $22.60 | 1.2M |
| 2023-09-12 | -23.55 | $23.21 | 1.1M |
| 2023-09-11 | -30.20 | $22.75 | 1.4M |
| 2023-09-08 | -25.43 | $23.08 | 620900 |
| 2023-09-07 | -18.35 | $23.57 | 844500 |
| 2023-09-06 | -20.66 | $23.41 | 862546 |
| 2023-09-05 | -14.31 | $23.85 | 1.5M |
| 2023-09-01 | -5.20 | $24.48 | 712741 |
| 2023-08-31 | -11.27 | $24.06 | 1.2M |
| 2023-08-30 | -0.59 | $24.71 | 1.2M |
| 2023-08-29 | -2.31 | $24.27 | 1.2M |
| 2023-08-28 | -10.96 | $23.20 | 1.6M |
| 2023-08-25 | -20.07 | $22.66 | 2.6M |
| 2023-08-24 | -13.15 | $23.07 | 8.1M |
| 2023-08-23 | -89.11 | $18.31 | 1.4M |
| 2023-08-22 | -99.70 | $18.18 | 977715 |
| 2023-08-21 | -99.22 | $18.95 | 922100 |
| 2023-08-18 | -78.19 | $20.03 | 557341 |
| 2023-08-17 | -90.16 | $19.76 | 581600 |
| 2023-08-16 | -82.90 | $19.90 | 668446 |
| 2023-08-15 | -74.61 | $20.06 | 656300 |
| 2023-08-14 | -59.07 | $20.36 | 719915 |
| 2023-08-11 | -51.90 | $20.41 | 666200 |
| 2023-08-10 | -24.76 | $20.98 | 653228 |
| 2023-08-09 | -30.95 | $20.85 | 360600 |
| 2023-08-08 | -26.67 | $20.94 | 475506 |
| 2023-08-07 | -11.68 | $21.25 | 407046 |
| 2023-08-04 | -9.34 | $21.26 | 739600 |
| 2023-08-03 | -9.13 | $20.92 | 1.1M |
| 2023-08-02 | -21.13 | $20.61 | 467800 |
| 2023-08-01 | -10.33 | $20.84 | 395827 |
| 2023-07-31 | -3.29 | $20.99 | 477600 |
| 2023-07-28 | -15.02 | $20.74 | 424546 |
| 2023-07-27 | -27.70 | $20.47 | 490600 |
| 2023-07-26 | 0.00 | $20.66 | 609925 |
| 2023-07-25 | -20.00 | $19.97 | 474527 |
| 2023-07-24 | -17.69 | $20.00 | 499600 |
| 2023-07-21 | -45.38 | $19.64 | 866034 |
| 2023-07-20 | -36.77 | $19.91 | 650000 |
| 2023-07-19 | -31.06 | $20.04 | 716200 |
| 2023-07-18 | -40.00 | $19.98 | 598824 |
| 2023-07-17 | -60.00 | $19.73 | 619835 |
| 2023-07-14 | -60.00 | $19.73 | 644838 |
| 2023-07-13 | -54.67 | $19.95 | 499418 |
| 2023-07-12 | -57.33 | $19.89 | 699732 |
| 2023-07-11 | -61.78 | $19.79 | 736023 |
| 2023-07-10 | -80.89 | $19.36 | 947700 |
| 2023-07-07 | -99.55 | $18.97 | 806100 |
| 2023-07-06 | -93.00 | $19.32 | 1.0M |
| 2023-07-05 | -78.43 | $19.58 | 1.3M |
| 2023-07-03 | -66.18 | $19.83 | 375244 |
| 2023-06-30 | -84.80 | $19.45 | 817010 |
| 2023-06-29 | -69.46 | $19.52 | 1.4M |
| 2023-06-28 | -73.64 | $19.42 | 915300 |
| 2023-06-27 | -58.16 | $19.79 | 824345 |
| 2023-06-26 | -55.65 | $19.85 | 723547 |
| 2023-06-23 | -46.84 | $19.70 | 2.1M |
| 2023-06-22 | -23.17 | $20.26 | 717400 |
| 2023-06-21 | -17.13 | $20.50 | 976901 |
| 2023-06-20 | -22.67 | $20.28 | 1.3M |
| 2023-06-16 | -15.37 | $20.57 | 1.4M |
| 2023-06-15 | -8.31 | $20.85 | 991510 |
| 2023-06-14 | -10.58 | $20.76 | 911206 |
| 2023-06-13 | -5.81 | $20.94 | 881300 |
| 2023-06-12 | -7.83 | $20.86 | 805409 |
| 2023-06-09 | -10.10 | $20.77 | 1.2M |
| 2023-06-08 | -7.34 | $20.87 | 1.3M |
| 2023-06-07 | -0.53 | $20.93 | 1.6M |
| 2023-06-06 | -6.67 | $20.01 | 1.2M |
| 2023-06-05 | -21.33 | $19.57 | 1.1M |
| 2023-06-02 | -7.00 | $20.00 | 1.3M |
| 2023-06-01 | -37.69 | $18.88 | 795733 |
| 2023-05-31 | -25.37 | $19.21 | 1.3M |
| 2023-05-30 | -11.19 | $19.59 | 1.1M |
| 2023-05-26 | -6.92 | $19.63 | 1.6M |
| 2023-05-25 | -34.84 | $18.80 | 2.8M |
| 2023-05-24 | -92.20 | $17.37 | 2.0M |
| 2023-05-23 | -97.77 | $17.51 | 1.2M |
| 2023-05-22 | -95.83 | $17.58 | 885000 |
| 2023-05-19 | -81.89 | $18.04 | 1.4M |
| 2023-05-18 | -58.85 | $18.60 | 650900 |
| 2023-05-17 | -67.80 | $18.45 | 715614 |
| 2023-05-16 | -89.77 | $17.87 | 774500 |
| 2023-05-15 | -76.89 | $18.21 | 475100 |
| 2023-05-12 | -79.92 | $18.13 | 787100 |
| 2023-05-11 | -82.95 | $18.05 | 546845 |
| 2023-05-10 | -90.91 | $17.84 | 676508 |
| 2023-05-09 | -79.55 | $18.14 | 518800 |
| 2023-05-08 | -77.65 | $18.19 | 408603 |
| 2023-05-05 | -76.14 | $18.23 | 535439 |
| 2023-05-04 | -95.45 | $17.72 | 640400 |
| 2023-05-03 | -92.86 | $18.16 | 680300 |
| 2023-05-02 | -78.57 | $18.48 | 673538 |
| 2023-05-01 | -96.69 | $18.49 | 662807 |
| 2023-04-28 | -77.22 | $18.85 | 653000 |
| 2023-04-27 | -70.00 | $18.98 | 636631 |
| 2023-04-26 | -64.64 | $19.07 | 532328 |
| 2023-04-25 | -57.14 | $18.88 | 766300 |
| 2023-04-24 | -18.22 | $19.79 | 538241 |
| 2023-04-21 | -14.06 | $19.88 | 640849 |
| 2023-04-20 | -14.45 | $19.87 | 867611 |
| 2023-04-19 | -5.17 | $19.88 | 577618 |
| 2023-04-18 | -15.52 | $19.64 | 564200 |
| 2023-04-17 | -9.48 | $19.78 | 1.4M |
| 2023-04-14 | -25.86 | $19.40 | 850108 |
| 2023-04-13 | -31.78 | $19.44 | 4.7M |
| 2023-04-12 | -49.43 | $19.00 | 612700 |
| 2023-04-11 | -61.15 | $19.23 | 491325 |
| 2023-04-10 | -71.93 | $18.80 | 893531 |
| 2023-04-06 | -77.94 | $18.60 | 570400 |
| 2023-04-05 | -75.00 | $18.80 | 804415 |
| 2023-04-04 | -60.40 | $19.47 | 477800 |
| 2023-04-03 | -57.08 | $19.62 | 939800 |
| 2023-03-31 | -60.62 | $19.46 | 728913 |
| 2023-03-30 | -72.79 | $18.91 | 829212 |
| 2023-03-29 | -71.68 | $18.96 | 929635 |
| 2023-03-28 | -80.97 | $18.54 | 1.2M |
| 2023-03-27 | -92.04 | $18.04 | 781599 |
| 2023-03-24 | -93.36 | $17.98 | 798300 |
| 2023-03-23 | -95.07 | $18.15 | 1.1M |
| 2023-03-22 | -99.43 | $18.69 | 994005 |
| 2023-03-21 | -81.87 | $19.40 | 856500 |
| 2023-03-20 | -91.52 | $19.07 | 1.2M |
| 2023-03-17 | -89.23 | $19.17 | 3.0M |
| 2023-03-16 | -65.87 | $20.07 | 1.2M |
| 2023-03-15 | -65.41 | $20.16 | 2.0M |
| 2023-03-14 | -58.59 | $21.27 | 980000 |
| 2023-03-13 | -82.03 | $20.67 | 1.3M |
| 2023-03-10 | -56.91 | $21.70 | 970441 |
| 2023-03-09 | -56.38 | $21.71 | 668600 |
| 2023-03-08 | -32.98 | $22.15 | 641100 |
| 2023-03-07 | -55.56 | $21.81 | 503100 |
| 2023-03-06 | -68.16 | $21.67 | 762041 |
| 2023-03-03 | -64.88 | $21.94 | 522900 |
| 2023-03-02 | -72.70 | $21.78 | 625901 |
| 2023-03-01 | -81.29 | $21.50 | 668243 |
| 2023-02-28 | -97.19 | $21.04 | 549328 |
| 2023-02-27 | -98.75 | $20.99 | 388900 |
| 2023-02-24 | -90.63 | $21.25 | 443420 |
| 2023-02-23 | -87.86 | $21.40 | 403300 |
| 2023-02-22 | -89.78 | $21.34 | 423419 |
| 2023-02-21 | -99.36 | $21.04 | 1.0M |
| 2023-02-17 | -62.90 | $22.37 | 359614 |
| 2023-02-16 | -73.50 | $22.07 | 546400 |
| 2023-02-15 | -56.54 | $22.55 | 559000 |
| 2023-02-14 | -66.08 | $22.28 | 459000 |
| 2023-02-13 | -71.02 | $22.14 | 376800 |
| 2023-02-10 | -86.22 | $21.71 | 463200 |
| 2023-02-09 | -94.27 | $21.68 | 563230 |
| 2023-02-08 | -87.02 | $21.87 | 988049 |
| 2023-02-07 | -50.38 | $22.83 | 506300 |
| 2023-02-06 | -49.24 | $22.86 | 493300 |
| 2023-02-03 | -27.10 | $23.44 | 363647 |
| 2023-02-02 | -13.99 | $23.75 | 475748 |
| 2023-02-01 | -7.86 | $23.39 | 572800 |
| 2023-01-31 | -1.18 | $23.17 | 647700 |
| 2023-01-30 | -20.65 | $22.51 | 346800 |
| 2023-01-27 | -11.50 | $22.75 | 216141 |
| 2023-01-26 | -8.36 | $22.80 | 260600 |
| 2023-01-25 | -8.98 | $22.67 | 314100 |
| 2023-01-24 | -17.34 | $22.40 | 347146 |
| 2023-01-23 | -4.66 | $22.80 | 509310 |
| 2023-01-20 | -15.45 | $22.43 | 511129 |
| 2023-01-19 | -29.66 | $21.91 | 637214 |
| 2023-01-18 | -21.19 | $22.21 | 392700 |
| 2023-01-17 | -8.68 | $22.47 | 314200 |
| 2023-01-13 | -3.59 | $22.64 | 491215 |
| 2023-01-12 | -6.61 | $22.53 | 754207 |
| 2023-01-11 | -14.71 | $22.26 | 1.1M |
| 2023-01-10 | -17.12 | $22.18 | 477700 |
| 2023-01-09 | -17.42 | $22.17 | 927248 |
| 2023-01-06 | -8.71 | $22.46 | 917222 |
| 2023-01-05 | -8.13 | $22.02 | 655521 |
| 2023-01-04 | -11.66 | $21.92 | 811618 |
| 2023-01-03 | -37.46 | $21.19 | 782934 |
| 2022-12-30 | -55.12 | $20.69 | 675900 |
| 2022-12-29 | -57.95 | $20.61 | 529400 |
| 2022-12-28 | -77.74 | $20.05 | 384300 |
| 2022-12-27 | -62.90 | $20.47 | 371901 |
| 2022-12-23 | -64.66 | $20.42 | 619508 |
| 2022-12-22 | -82.69 | $19.91 | 554016 |
| 2022-12-21 | -55.87 | $20.11 | 528542 |
| 2022-12-20 | -68.15 | $19.64 | 968442 |
| 2022-12-19 | -63.97 | $19.80 | 1.0M |
| 2022-12-16 | -59.01 | $19.99 | 2.2M |
| 2022-12-15 | -51.38 | $20.20 | 1.0M |
| 2022-12-14 | -35.04 | $20.81 | 645244 |
| 2022-12-13 | -33.58 | $20.87 | 853521 |
| 2022-12-12 | -38.93 | $20.65 | 825606 |
| 2022-12-09 | -36.01 | $20.77 | 729100 |
| 2022-12-08 | -13.77 | $21.56 | 1.2M |
| 2022-12-07 | -3.05 | $21.36 | 757205 |
| 2022-12-06 | -5.18 | $21.03 | 815602 |
| 2022-12-05 | -8.57 | $20.86 | 953100 |
| 2022-12-02 | -2.19 | $21.18 | 1.1M |
| 2022-12-01 | -6.35 | $20.71 | 1.1M |
| 2022-11-30 | 0.00 | $20.76 | 1.2M |
| 2022-11-29 | -6.68 | $20.33 | 751800 |
| 2022-11-28 | -10.43 | $20.09 | 1.0M |
| 2022-11-25 | -4.04 | $20.18 | 469238 |
| 2022-11-23 | -8.79 | $19.98 | 1.7M |
| 2022-11-22 | -14.25 | $19.75 | 1.7M |
| 2022-11-21 | -21.14 | $19.46 | 908533 |
| 2022-11-18 | -12.15 | $19.78 | 1.2M |
| 2022-11-17 | -34.58 | $18.69 | 883149 |
| 2022-11-16 | -29.17 | $18.95 | 926700 |
| 2022-11-15 | -18.73 | $19.41 | 949500 |
| 2022-11-14 | -9.49 | $19.05 | 672300 |
| 2022-11-11 | -6.84 | $18.87 | 812700 |
| 2022-11-10 | -2.68 | $18.23 | 1.1M |
| 2022-11-09 | -38.51 | $16.49 | 490900 |
| 2022-11-08 | -17.39 | $17.17 | 527419 |
| 2022-11-07 | -4.75 | $17.52 | 470645 |
| 2022-11-04 | -15.82 | $17.17 | 453200 |
| 2022-11-03 | -22.15 | $16.97 | 670600 |
| 2022-11-02 | -29.43 | $16.74 | 797900 |
| 2022-11-01 | 0.00 | $17.67 | 774893 |
| 2022-10-31 | -6.08 | $16.98 | 603142 |
| 2022-10-28 | -8.37 | $16.92 | 510421 |
| 2022-10-27 | -9.76 | $16.86 | 464638 |
| 2022-10-26 | -15.36 | $16.64 | 1.2M |
| 2022-10-25 | -6.50 | $16.86 | 731516 |
| 2022-10-24 | -24.50 | $16.15 | 430618 |
| 2022-10-21 | -31.73 | $15.97 | 423312 |
| 2022-10-20 | -45.38 | $15.63 | 368521 |
| 2022-10-19 | -43.37 | $15.68 | 323117 |
| 2022-10-18 | -32.93 | $15.94 | 429700 |
| 2022-10-17 | -30.21 | $15.91 | 627200 |
| 2022-10-14 | -58.30 | $15.35 | 367602 |
| 2022-10-13 | -48.65 | $15.60 | 652700 |
| 2022-10-12 | -64.09 | $15.20 | 416500 |
| 2022-10-11 | -56.37 | $15.40 | 499722 |
| 2022-10-10 | -69.20 | $15.08 | 444302 |
| 2022-10-07 | -69.13 | $15.40 | 732500 |
| 2022-10-06 | -57.38 | $15.83 | 364400 |
| 2022-10-05 | -61.48 | $15.68 | 460000 |
| 2022-10-04 | -54.92 | $15.92 | 699400 |
| 2022-10-03 | -84.15 | $14.85 | 578800 |
| 2022-09-30 | -89.07 | $14.67 | 1.1M |
| 2022-09-29 | -86.89 | $14.88 | 1.1M |
| 2022-09-28 | -69.23 | $15.50 | 713103 |
| 2022-09-27 | -85.16 | $14.96 | 929200 |
| 2022-09-26 | -99.74 | $14.43 | 746600 |
| 2022-09-23 | -92.24 | $15.07 | 1.2M |
| 2022-09-22 | -95.78 | $15.63 | 831403 |
| 2022-09-21 | -91.36 | $16.00 | 562100 |
| 2022-09-20 | -90.33 | $16.08 | 807506 |
| 2022-09-19 | -77.23 | $16.64 | 842130 |
| 2022-09-16 | -90.78 | $16.13 | 1.9M |
| 2022-09-15 | -93.13 | $16.13 | 820100 |
| 2022-09-14 | -93.62 | $16.11 | 1.1M |
| 2022-09-13 | -92.44 | $16.31 | 779732 |
| 2022-09-12 | -73.64 | $17.38 | 461100 |
| 2022-09-09 | -75.75 | $17.26 | 1.0M |
| 2022-09-08 | -93.32 | $16.26 | 648900 |
| 2022-09-07 | -88.05 | $16.56 | 667400 |
| 2022-09-06 | -96.49 | $16.08 | 1.4M |
| 2022-09-02 | -96.56 | $16.52 | 711820 |
| 2022-09-01 | -91.30 | $16.85 | 871824 |
| 2022-08-31 | -95.35 | $17.47 | 1.2M |
| 2022-08-30 | -94.85 | $17.70 | 672200 |
| 2022-08-29 | -99.74 | $17.71 | 828347 |
| 2022-08-26 | -92.82 | $18.21 | 1.2M |
| 2022-08-25 | -77.99 | $19.16 | 1.6M |
| 2022-08-24 | -65.82 | $19.24 | 853100 |
| 2022-08-23 | -53.28 | $19.62 | 693000 |
| 2022-08-22 | -69.95 | $18.94 | 1.1M |
| 2022-08-19 | -32.98 | $20.33 | 813245 |
| 2022-08-18 | -17.29 | $20.92 | 395200 |
| 2022-08-17 | -16.49 | $20.95 | 499448 |
| 2022-08-16 | -7.71 | $21.28 | 1.1M |
| 2022-08-15 | -26.80 | $20.05 | 656612 |
| 2022-08-12 | -10.36 | $20.55 | 497046 |
| 2022-08-11 | -14.21 | $20.34 | 623700 |
| 2022-08-10 | -25.77 | $19.78 | 587800 |
| 2022-08-09 | -38.30 | $19.25 | 929800 |
| 2022-08-08 | -14.66 | $20.25 | 878849 |
| 2022-08-05 | -21.65 | $19.39 | 413029 |
| 2022-08-04 | -20.51 | $19.43 | 346700 |
| 2022-08-03 | -26.21 | $19.23 | 432421 |
| 2022-08-02 | -42.36 | $18.57 | 340802 |
| 2022-08-01 | -23.38 | $19.25 | 463500 |
| 2022-07-29 | -32.21 | $18.91 | 464444 |
| 2022-07-28 | -36.88 | $18.73 | 664036 |
| 2022-07-27 | -42.08 | $18.53 | 507900 |
| 2022-07-26 | -52.73 | $18.12 | 715100 |
| 2022-07-25 | -31.95 | $18.92 | 509700 |
| 2022-07-22 | -26.75 | $19.12 | 578736 |
| 2022-07-21 | -3.79 | $19.35 | 466200 |
| 2022-07-20 | -1.89 | $19.41 | 655739 |
| 2022-07-19 | -3.91 | $19.25 | 1.1M |
| 2022-07-18 | -39.85 | $17.87 | 885500 |
| 2022-07-15 | -55.17 | $17.47 | 537652 |
| 2022-07-14 | -78.59 | $17.00 | 537305 |
| 2022-07-13 | -71.56 | $17.23 | 422349 |
| 2022-07-12 | -64.22 | $17.47 | 482500 |
| 2022-07-11 | -69.42 | $17.30 | 732000 |
| 2022-07-08 | -58.59 | $17.77 | 749211 |
| 2022-07-07 | -67.70 | $17.55 | 1.2M |
| 2022-07-06 | -91.93 | $16.63 | 1.0M |
| 2022-07-05 | -73.36 | $17.44 | 1.0M |
| 2022-07-01 | -88.25 | $16.90 | 929713 |
| 2022-06-30 | -85.90 | $17.05 | 1.5M |
| 2022-06-29 | -94.40 | $17.23 | 1.3M |
| 2022-06-28 | -90.31 | $18.07 | 985700 |
| 2022-06-27 | -92.35 | $17.99 | 715831 |
| 2022-06-24 | -76.79 | $18.60 | 2.6M |
| 2022-06-23 | -69.19 | $18.04 | 782465 |
| 2022-06-22 | -62.64 | $18.34 | 817300 |
| 2022-06-21 | -58.62 | $18.55 | 1.5M |
| 2022-06-17 | -68.58 | $18.03 | 2.3M |
| 2022-06-16 | -69.16 | $18.00 | 1.9M |
| 2022-06-15 | -48.47 | $19.08 | 933012 |
| 2022-06-14 | -51.69 | $18.97 | 970319 |
| 2022-06-13 | -59.18 | $18.57 | 1.4M |
| 2022-06-10 | -47.94 | $19.17 | 1.2M |
| 2022-06-09 | -41.01 | $19.54 | 907606 |
| 2022-06-08 | -38.76 | $19.66 | 1.0M |
| 2022-06-07 | -31.84 | $20.03 | 903144 |
| 2022-06-06 | -30.16 | $20.28 | 1.2M |
| 2022-06-03 | -37.80 | $20.34 | 1.4M |
| 2022-06-02 | -39.77 | $20.66 | 1.4M |
| 2022-06-01 | -41.08 | $20.65 | 1.1M |
| 2022-05-31 | -38.17 | $20.86 | 1.3M |
| 2022-05-27 | -36.51 | $20.98 | 1.5M |
| 2022-05-26 | -49.10 | $20.07 | 3.2M |
| 2022-05-25 | -77.72 | $18.03 | 2.3M |
| 2022-05-24 | -96.20 | $16.67 | 4.0M |
| 2022-05-23 | -93.81 | $19.20 | 1.5M |
| 2022-05-20 | -78.56 | $19.94 | 1.6M |
| 2022-05-19 | -83.45 | $20.05 | 943800 |
| 2022-05-18 | -82.97 | $20.17 | 1.4M |
| 2022-05-17 | -62.80 | $21.30 | 553935 |
| 2022-05-16 | -72.52 | $20.78 | 484300 |
| 2022-05-13 | -70.28 | $20.90 | 838300 |
| 2022-05-12 | -77.57 | $20.51 | 891403 |
| 2022-05-11 | -99.80 | $19.65 | 1.5M |
| 2022-05-10 | -91.42 | $20.61 | 1.3M |
| 2022-05-09 | -99.73 | $20.90 | 1.4M |
| 2022-05-06 | -93.83 | $21.77 | 901703 |
| 2022-05-05 | -61.96 | $22.64 | 1.3M |
| 2022-05-04 | -34.66 | $23.53 | 535545 |
| 2022-05-03 | -42.64 | $23.27 | 499729 |
| 2022-05-02 | -45.09 | $23.19 | 875537 |
| 2022-04-29 | -67.18 | $22.47 | 899500 |
| 2022-04-28 | -40.18 | $23.35 | 754400 |
| 2022-04-27 | -63.19 | $22.60 | 528400 |
| 2022-04-26 | -61.66 | $22.65 | 675631 |
| 2022-04-25 | -41.10 | $23.32 | 703200 |
| 2022-04-22 | -52.76 | $22.94 | 858117 |
| 2022-04-21 | -26.07 | $23.81 | 698400 |
| 2022-04-20 | -25.21 | $23.78 | 1.2M |
| 2022-04-19 | -15.13 | $24.03 | 1.2M |
| 2022-04-18 | -15.57 | $23.32 | 803227 |
| 2022-04-14 | -14.43 | $23.35 | 651300 |
| 2022-04-13 | -8.55 | $23.33 | 744844 |
| 2022-04-12 | -23.59 | $22.32 | 1.1M |
| 2022-04-11 | -22.30 | $22.13 | 940215 |
| 2022-04-08 | -17.08 | $22.38 | 744941 |
| 2022-04-07 | -21.08 | $22.12 | 1.2M |
| 2022-04-06 | -20.92 | $22.13 | 859113 |
| 2022-04-05 | -16.77 | $22.40 | 750230 |
| 2022-04-04 | -7.80 | $22.91 | 881500 |
| 2022-04-01 | -17.74 | $22.17 | 972600 |
| 2022-03-31 | -22.04 | $21.85 | 1.3M |
| 2022-03-30 | -9.95 | $22.75 | 806300 |
| 2022-03-29 | -2.28 | $23.32 | 1.4M |
| 2022-03-28 | -7.37 | $21.96 | 1.2M |
| 2022-03-25 | -7.60 | $22.01 | 946579 |
| 2022-03-24 | -13.57 | $21.78 | 959600 |
| 2022-03-23 | -16.62 | $21.67 | 2.0M |
| 2022-03-22 | -16.17 | $21.70 | 867300 |
| 2022-03-21 | -17.54 | $21.74 | 1.5M |
| 2022-03-18 | -26.44 | $21.42 | 1.9M |
| 2022-03-17 | -31.45 | $21.15 | 2.8M |
| 2022-03-16 | -57.25 | $19.35 | 1.7M |
| 2022-03-15 | -70.98 | $18.29 | 1.9M |
| 2022-03-14 | -82.90 | $17.37 | 1.0M |
| 2022-03-11 | -82.95 | $17.37 | 1.2M |
| 2022-03-10 | -68.35 | $18.69 | 1.3M |
| 2022-03-09 | -75.18 | $18.12 | 1.2M |
| 2022-03-08 | -85.73 | $17.24 | 2.5M |
| 2022-03-07 | -95.92 | $16.39 | 3.2M |
| 2022-03-04 | -94.51 | $19.74 | 1.4M |
| 2022-03-03 | -64.68 | $21.68 | 667900 |
| 2022-03-02 | -61.58 | $21.81 | 1.2M |
| 2022-03-01 | -94.75 | $20.42 | 1.8M |
| 2022-02-28 | -69.94 | $21.90 | 741836 |
| 2022-02-25 | -46.27 | $22.59 | 530122 |
| 2022-02-24 | -48.59 | $22.50 | 769500 |
| 2022-02-23 | -65.30 | $21.85 | 727119 |
| 2022-02-22 | -64.27 | $21.89 | 581616 |
| 2022-02-18 | -32.54 | $22.89 | 664727 |
| 2022-02-17 | -35.36 | $22.76 | 611000 |
| 2022-02-16 | -17.79 | $23.57 | 903011 |
| 2022-02-15 | -21.26 | $23.41 | 803500 |
| 2022-02-14 | -39.70 | $22.56 | 935000 |
| 2022-02-11 | -34.06 | $22.82 | 719500 |
| 2022-02-10 | -17.57 | $23.58 | 899748 |
| 2022-02-09 | -6.30 | $24.09 | 824329 |
| 2022-02-08 | -11.39 | $23.36 | 1.6M |
| 2022-02-07 | -52.48 | $21.70 | 1.0M |
| 2022-02-04 | -55.94 | $21.56 | 1.0M |
| 2022-02-03 | -54.70 | $21.61 | 691500 |
| 2022-02-02 | -52.80 | $21.89 | 862810 |
| 2022-02-01 | -36.18 | $22.69 | 714700 |
| 2022-01-31 | -36.35 | $23.02 | 1.6M |
| 2022-01-28 | -68.17 | $21.40 | 627206 |
| 2022-01-27 | -72.50 | $21.18 | 697700 |
| 2022-01-26 | -72.50 | $21.18 | 905711 |
| 2022-01-25 | -56.39 | $22.00 | 872300 |
| 2022-01-24 | -56.19 | $22.01 | 1.8M |
| 2022-01-21 | -92.97 | $20.24 | 1.5M |
| 2022-01-20 | -98.61 | $20.62 | 827203 |
| 2022-01-19 | -73.87 | $22.10 | 740633 |
| 2022-01-18 | -65.91 | $22.26 | 712475 |
| 2022-01-14 | -55.30 | $22.68 | 808500 |
| 2022-01-13 | -45.45 | $23.07 | 505300 |
| 2022-01-12 | -48.48 | $22.95 | 718417 |
| 2022-01-11 | -50.25 | $22.88 | 1.3M |
| 2022-01-10 | -80.81 | $21.67 | 1.5M |
| 2022-01-07 | -56.82 | $22.62 | 647931 |
| 2022-01-06 | -40.88 | $23.34 | 643539 |
| 2022-01-05 | -52.29 | $22.99 | 562800 |
| 2022-01-04 | -29.36 | $23.99 | 641100 |
| 2022-01-03 | -33.26 | $23.82 | 464417 |
| 2021-12-31 | -36.47 | $23.68 | 480500 |
| 2021-12-30 | -33.72 | $23.80 | 327200 |
| 2021-12-29 | -33.26 | $23.82 | 329500 |
| 2021-12-28 | -40.60 | $23.50 | 637105 |
| 2021-12-27 | -46.33 | $23.25 | 571405 |
| 2021-12-23 | -55.73 | $22.84 | 400412 |
| 2021-12-22 | -60.55 | $22.63 | 821215 |
| 2021-12-21 | -66.06 | $22.39 | 781242 |
| 2021-12-20 | -96.33 | $21.07 | 1.5M |
| 2021-12-17 | -76.05 | $22.00 | 1.8M |
| 2021-12-16 | -77.91 | $21.92 | 1.2M |
| 2021-12-15 | -67.91 | $22.35 | 1.6M |
| 2021-12-14 | -58.14 | $22.77 | 1.0M |
| 2021-12-13 | -44.19 | $23.37 | 1.0M |
| 2021-12-10 | -25.12 | $24.19 | 585522 |
| 2021-12-09 | -16.74 | $24.55 | 550200 |
| 2021-12-08 | -11.16 | $24.79 | 577000 |
| 2021-12-07 | -11.89 | $24.75 | 934938 |
| 2021-12-06 | -17.90 | $24.41 | 1.9M |
| 2021-12-03 | -32.71 | $23.50 | 1.4M |
| 2021-12-02 | -28.99 | $23.64 | 1.3M |
| 2021-12-01 | -73.94 | $21.95 | 1.3M |
| 2021-11-30 | -57.98 | $22.55 | 1.9M |
| 2021-11-29 | -45.48 | $22.92 | 1.4M |
| 2021-11-26 | -48.66 | $22.55 | 978100 |
| 2021-11-24 | -22.17 | $23.73 | 2.9M |
| 2021-11-23 | -65.24 | $21.30 | 1.6M |
| 2021-11-22 | -33.84 | $22.33 | 1.5M |
| 2021-11-19 | -43.90 | $22.00 | 1.6M |
| 2021-11-18 | -7.08 | $23.19 | 1.7M |
| 2021-11-17 | -45.89 | $21.82 | 775200 |
| 2021-11-16 | -29.18 | $22.41 | 1.1M |
| 2021-11-15 | -39.09 | $22.06 | 583700 |
| 2021-11-12 | -26.30 | $22.43 | 479328 |
| 2021-11-11 | -20.31 | $22.66 | 275920 |
| 2021-11-10 | -20.31 | $22.66 | 628100 |
| 2021-11-09 | -8.33 | $23.12 | 389347 |
| 2021-11-08 | -16.75 | $22.79 | 576100 |
| 2021-11-05 | -12.89 | $22.94 | 677424 |
| 2021-11-04 | -12.20 | $22.44 | 1.8M |
| 2021-11-03 | -8.67 | $22.51 | 1.0M |
| 2021-11-02 | -17.24 | $21.48 | 557800 |
| 2021-11-01 | -13.26 | $21.85 | 766042 |
| 2021-10-29 | -56.44 | $20.71 | 654802 |
| 2021-10-28 | -58.71 | $20.65 | 605601 |
| 2021-10-27 | -77.94 | $20.18 | 750017 |
| 2021-10-26 | -57.07 | $21.14 | 1.1M |
| 2021-10-25 | -57.47 | $21.21 | 1.3M |
| 2021-10-22 | -82.22 | $20.25 | 465723 |
| 2021-10-21 | -78.61 | $20.39 | 608537 |
| 2021-10-20 | -85.31 | $20.13 | 328000 |
| 2021-10-19 | -81.70 | $20.27 | 374023 |
| 2021-10-18 | -76.03 | $20.49 | 500516 |
| 2021-10-15 | -85.82 | $20.11 | 504132 |
| 2021-10-14 | -74.48 | $20.55 | 602200 |
| 2021-10-13 | -86.08 | $20.10 | 523741 |
| 2021-10-12 | -86.60 | $20.08 | 846911 |
| 2021-10-11 | -96.83 | $19.77 | 895144 |
| 2021-10-08 | -96.13 | $20.71 | 561300 |
| 2021-10-07 | -73.59 | $21.35 | 907707 |
| 2021-10-06 | -80.99 | $21.14 | 980500 |
| 2021-10-05 | -59.86 | $21.74 | 943600 |
| 2021-10-04 | -70.66 | $21.58 | 501700 |
| 2021-10-01 | -70.03 | $21.76 | 981700 |
| 2021-09-30 | -90.10 | $21.01 | 1.1M |
| 2021-09-29 | -55.38 | $22.55 | 418303 |
| 2021-09-28 | -43.71 | $23.06 | 557600 |
| 2021-09-27 | -47.14 | $22.91 | 827962 |
| 2021-09-24 | -63.62 | $22.19 | 746923 |
| 2021-09-23 | -61.33 | $22.29 | 774300 |
| 2021-09-22 | -71.17 | $21.86 | 1.1M |
| 2021-09-21 | -73.68 | $21.75 | 686617 |
| 2021-09-20 | -78.72 | $21.53 | 984639 |
| 2021-09-17 | -86.06 | $21.76 | 2.2M |
| 2021-09-16 | -92.82 | $21.61 | 745810 |
| 2021-09-15 | -80.66 | $22.05 | 1.0M |
| 2021-09-14 | -78.55 | $21.93 | 677625 |
| 2021-09-13 | -71.32 | $22.21 | 622719 |
| 2021-09-10 | -77.00 | $21.99 | 789040 |
| 2021-09-09 | -55.30 | $22.83 | 626941 |
| 2021-09-08 | -81.91 | $21.80 | 1.1M |
| 2021-09-07 | -60.72 | $22.62 | 1.4M |
| 2021-09-03 | -28.42 | $23.87 | 809938 |
| 2021-09-02 | -18.09 | $24.27 | 567200 |
| 2021-09-01 | -11.34 | $24.52 | 643046 |
| 2021-08-31 | -15.72 | $24.19 | 808200 |
| 2021-08-30 | -17.44 | $24.12 | 647600 |
| 2021-08-27 | -12.78 | $24.31 | 867800 |
| 2021-08-26 | -22.11 | $23.93 | 2.3M |
| 2021-08-25 | -16.71 | $24.15 | 1.4M |
| 2021-08-24 | -9.34 | $24.45 | 776400 |
| 2021-08-23 | -4.84 | $23.71 | 787900 |
| 2021-08-20 | -21.83 | $22.98 | 520100 |
| 2021-08-19 | -25.35 | $22.88 | 804433 |
| 2021-08-18 | -66.20 | $21.72 | 770531 |
| 2021-08-17 | -71.48 | $21.57 | 860515 |
| 2021-08-16 | -35.37 | $22.56 | 429900 |
| 2021-08-13 | -26.60 | $22.81 | 354500 |
| 2021-08-12 | -16.11 | $23.13 | 461100 |
| 2021-08-11 | -16.44 | $23.12 | 404413 |
| 2021-08-10 | -37.47 | $23.10 | 690211 |
| 2021-08-09 | -72.77 | $21.79 | 449805 |
| 2021-08-06 | -73.59 | $21.85 | 581634 |
| 2021-08-05 | -77.71 | $21.66 | 331300 |
| 2021-08-04 | -94.37 | $20.89 | 782900 |
| 2021-08-03 | -62.12 | $22.38 | 700501 |
| 2021-08-02 | -73.24 | $22.04 | 593800 |
| 2021-07-30 | -71.21 | $22.32 | 451500 |
| 2021-07-29 | -72.80 | $22.33 | 427700 |
| 2021-07-28 | -76.16 | $22.12 | 1.0M |
| 2021-07-27 | -72.32 | $22.36 | 669217 |
| 2021-07-26 | -70.40 | $22.48 | 801510 |
| 2021-07-23 | -80.09 | $21.96 | 509609 |
| 2021-07-22 | -82.67 | $21.80 | 444700 |
| 2021-07-21 | -72.74 | $22.47 | 1.3M |
| 2021-07-20 | -84.44 | $21.68 | 796500 |
| 2021-07-19 | -95.26 | $20.95 | 1.7M |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.20
2026-01-22
Close Price
$16.81
Vol: 9.1M
Average Directional Index - Detailed Analysis
Minimum
5.64
Average
19.85
Maximum
39.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-01-22 | 12.20 | $16.81 | 9.1M |
| 2026-01-21 | 12.75 | $16.86 | 985606 |
| 2026-01-20 | 12.86 | $16.85 | 154344 |
| 2026-01-16 | 13.27 | $16.82 | 265900 |
| 2026-01-15 | 13.70 | $16.86 | 376545 |
| 2026-01-14 | 14.15 | $16.82 | 391524 |
| 2026-01-13 | 14.63 | $16.87 | 400142 |
| 2026-01-12 | 15.13 | $16.79 | 306130 |
| 2026-01-09 | 15.43 | $16.78 | 304200 |
| 2026-01-08 | 15.83 | $16.80 | 375900 |
| 2026-01-07 | 16.25 | $16.77 | 1.8M |
| 2026-01-06 | 16.60 | $16.77 | 327709 |
| 2026-01-05 | 16.77 | $16.78 | 263500 |
| 2026-01-02 | 17.18 | $16.79 | 416900 |
| 2025-12-31 | 17.61 | $16.75 | 182727 |
| 2025-12-30 | 17.79 | $16.75 | 143741 |
| 2025-12-29 | 17.98 | $16.75 | 271431 |
| 2025-12-26 | 18.19 | $16.74 | 200300 |
| 2025-12-24 | 18.40 | $16.77 | 71500 |
| 2025-12-23 | 18.68 | $16.73 | 154522 |
| 2025-12-22 | 18.75 | $16.75 | 239406 |
| 2025-12-19 | 18.93 | $16.75 | 598905 |
| 2025-12-18 | 19.12 | $16.80 | 264822 |
| 2025-12-17 | 19.64 | $16.81 | 317500 |
| 2025-12-16 | 20.19 | $16.78 | 208548 |
| 2025-12-15 | 20.37 | $16.77 | 252482 |
| 2025-12-12 | 20.56 | $16.76 | 197209 |
| 2025-12-11 | 20.85 | $16.81 | 538300 |
| 2025-12-10 | 20.89 | $16.78 | 739300 |
| 2025-12-09 | 21.08 | $17.00 | 394365 |
| 2025-12-08 | 21.59 | $16.92 | 686736 |
| 2025-12-05 | 22.33 | $16.99 | 449400 |
| 2025-12-04 | 23.30 | $17.01 | 632000 |
| 2025-12-03 | 24.26 | $17.13 | 829500 |
| 2025-12-02 | 24.63 | $17.10 | 822648 |
| 2025-12-01 | 25.27 | $17.05 | 900405 |
| 2025-11-28 | 25.95 | $17.06 | 270717 |
| 2025-11-26 | 26.20 | $17.06 | 693446 |
| 2025-11-25 | 26.46 | $17.05 | 682410 |
| 2025-11-24 | 26.53 | $16.91 | 411800 |
| 2025-11-21 | 26.91 | $16.97 | 465511 |
| 2025-11-20 | 26.89 | $16.94 | 648100 |
| 2025-11-19 | 26.91 | $16.92 | 301314 |
| 2025-11-18 | 27.41 | $16.87 | 494540 |
| 2025-11-17 | 27.80 | $16.90 | 348611 |
| 2025-11-14 | 28.14 | $16.92 | 399942 |
| 2025-11-13 | 28.51 | $17.00 | 816340 |
| 2025-11-12 | 28.71 | $16.95 | 494827 |
| 2025-11-11 | 29.23 | $16.86 | 1.1M |
| 2025-11-10 | 30.02 | $16.91 | 287625 |
| 2025-11-07 | 30.18 | $16.96 | 491833 |
| 2025-11-06 | 30.54 | $16.95 | 342600 |
| 2025-11-05 | 30.79 | $16.98 | 620764 |
| 2025-11-04 | 31.05 | $16.91 | 297378 |
| 2025-11-03 | 31.51 | $17.01 | 259000 |
| 2025-10-31 | 31.94 | $16.98 | 319200 |
| 2025-10-30 | 32.22 | $17.02 | 607200 |
| 2025-10-29 | 32.33 | $17.04 | 566000 |
| 2025-10-28 | 32.22 | $17.05 | 730945 |
| 2025-10-27 | 32.10 | $16.97 | 447000 |
| 2025-10-24 | 32.15 | $16.95 | 495100 |
| 2025-10-23 | 32.31 | $16.85 | 1.1M |
| 2025-10-22 | 32.72 | $16.83 | 547500 |
| 2025-10-21 | 33.18 | $16.83 | 413100 |
| 2025-10-20 | 33.69 | $16.85 | 573504 |
| 2025-10-17 | 34.24 | $16.84 | 763911 |
| 2025-10-16 | 34.92 | $16.80 | 1.2M |
| 2025-10-15 | 35.55 | $16.93 | 745998 |
| 2025-10-14 | 35.79 | $16.87 | 472200 |
| 2025-10-13 | 36.20 | $16.83 | 413100 |
| 2025-10-10 | 36.51 | $16.72 | 909800 |
| 2025-10-09 | 37.02 | $16.75 | 560143 |
| 2025-10-08 | 37.13 | $16.81 | 185510 |
| 2025-10-07 | 37.16 | $16.77 | 474441 |
| 2025-10-06 | 37.19 | $16.83 | 249049 |
| 2025-10-03 | 36.92 | $16.83 | 632700 |
| 2025-10-02 | 36.64 | $16.85 | 430916 |
| 2025-10-01 | 36.35 | $16.87 | 646400 |
| 2025-09-30 | 36.06 | $16.71 | 438610 |
| 2025-09-29 | 35.97 | $16.70 | 1.4M |
| 2025-09-26 | 35.87 | $16.70 | 306633 |
| 2025-09-25 | 35.77 | $16.71 | 339500 |
| 2025-09-24 | 35.68 | $16.74 | 631700 |
| 2025-09-23 | 35.43 | $16.82 | 308022 |
| 2025-09-22 | 35.05 | $16.76 | 370946 |
| 2025-09-19 | 34.64 | $16.77 | 1.1M |
| 2025-09-18 | 34.25 | $16.74 | 452417 |
| 2025-09-17 | 33.87 | $16.70 | 478100 |
| 2025-09-16 | 33.47 | $16.71 | 460143 |
| 2025-09-15 | 33.12 | $16.71 | 366600 |
| 2025-09-12 | 32.73 | $16.68 | 517100 |
| 2025-09-11 | 32.36 | $16.75 | 564400 |
| 2025-09-10 | 31.97 | $16.66 | 859433 |
| 2025-09-09 | 31.56 | $16.90 | 886145 |
| 2025-09-08 | 30.64 | $16.91 | 396916 |
| 2025-09-05 | 29.69 | $16.86 | 462016 |
| 2025-09-04 | 28.70 | $16.86 | 610233 |
| 2025-09-03 | 27.64 | $16.83 | 711800 |
| 2025-09-02 | 26.54 | $16.88 | 784004 |
| 2025-08-29 | 25.39 | $16.81 | 980100 |
| 2025-08-28 | 24.18 | $16.89 | 1.2M |
| 2025-08-27 | 22.83 | $16.84 | 1.7M |
| 2025-08-26 | 21.40 | $16.85 | 1.0M |
| 2025-08-25 | 19.87 | $16.80 | 1.3M |
| 2025-08-22 | 18.28 | $16.84 | 2.9M |
| 2025-08-21 | 16.61 | $16.83 | 3.0M |
| 2025-08-20 | 14.85 | $16.85 | 13.1M |
| 2025-08-19 | 13.03 | $13.34 | 354138 |
| 2025-08-18 | 13.16 | $13.47 | 312353 |
| 2025-08-15 | 13.59 | $13.20 | 292237 |
| 2025-08-14 | 14.22 | $13.37 | 414037 |
| 2025-08-13 | 14.89 | $13.61 | 437856 |
| 2025-08-12 | 15.35 | $13.48 | 414629 |
| 2025-08-11 | 15.93 | $13.27 | 741532 |
| 2025-08-08 | 16.55 | $13.85 | 380759 |
| 2025-08-07 | 16.56 | $13.68 | 450300 |
| 2025-08-06 | 16.67 | $13.55 | 632421 |
| 2025-08-05 | 17.00 | $12.95 | 262500 |
| 2025-08-04 | 17.73 | $13.10 | 473700 |
| 2025-08-01 | 18.60 | $12.46 | 683400 |
| 2025-07-31 | 19.25 | $13.00 | 553926 |
| 2025-07-30 | 20.19 | $12.96 | 678105 |
| 2025-07-29 | 21.14 | $13.25 | 548717 |
| 2025-07-28 | 21.58 | $13.70 | 882300 |
| 2025-07-25 | 21.67 | $13.64 | 527400 |
| 2025-07-24 | 21.94 | $13.22 | 439828 |
| 2025-07-23 | 21.96 | $13.58 | 553514 |
| 2025-07-22 | 21.75 | $13.40 | 479800 |
| 2025-07-21 | 21.59 | $13.08 | 593900 |
| 2025-07-18 | 21.80 | $12.70 | 472400 |
| 2025-07-17 | 22.02 | $13.13 | 740839 |
| 2025-07-16 | 22.38 | $12.75 | 990813 |
| 2025-07-15 | 23.14 | $12.39 | 567254 |
| 2025-07-14 | 23.48 | $12.70 | 487002 |
| 2025-07-11 | 23.59 | $12.83 | 633300 |
| 2025-07-10 | 23.39 | $13.22 | 445403 |
| 2025-07-09 | 22.62 | $13.44 | 634095 |
| 2025-07-08 | 21.68 | $13.49 | 627953 |
| 2025-07-07 | 20.68 | $13.17 | 527630 |
| 2025-07-03 | 19.93 | $12.98 | 257834 |
| 2025-07-02 | 19.25 | $12.94 | 978911 |
| 2025-07-01 | 18.53 | $12.48 | 1.1M |
| 2025-06-30 | 17.94 | $12.09 | 584549 |
| 2025-06-27 | 17.73 | $12.12 | 709900 |
| 2025-06-26 | 17.59 | $11.94 | 403587 |
| 2025-06-25 | 17.56 | $12.01 | 453041 |
| 2025-06-24 | 17.51 | $11.90 | 806329 |
| 2025-06-23 | 17.45 | $11.88 | 1.0M |
| 2025-06-20 | 17.47 | $11.96 | 1.6M |
| 2025-06-18 | 17.50 | $11.40 | 798798 |
| 2025-06-17 | 17.80 | $11.88 | 869927 |
| 2025-06-16 | 17.71 | $12.13 | 807359 |
| 2025-06-13 | 17.60 | $11.46 | 674727 |
| 2025-06-12 | 17.90 | $11.88 | 810754 |
| 2025-06-11 | 17.74 | $12.29 | 1.2M |
| 2025-06-10 | 17.13 | $12.46 | 1.2M |
| 2025-06-09 | 16.54 | $12.04 | 984939 |
| 2025-06-06 | 16.14 | $12.03 | 2.0M |
| 2025-06-05 | 15.71 | $10.99 | 999776 |
| 2025-06-04 | 16.10 | $11.11 | 959635 |
| 2025-06-03 | 16.59 | $10.77 | 608158 |
| 2025-06-02 | 17.33 | $10.53 | 972648 |
| 2025-05-30 | 18.18 | $10.48 | 1.8M |
| 2025-05-29 | 18.96 | $11.13 | 656207 |
| 2025-05-28 | 19.24 | $11.14 | 667174 |
| 2025-05-27 | 19.38 | $11.12 | 470300 |
| 2025-05-23 | 19.67 | $11.04 | 452400 |
| 2025-05-22 | 20.08 | $11.10 | 593006 |
| 2025-05-21 | 20.13 | $11.05 | 571500 |
| 2025-05-20 | 20.35 | $11.41 | 510519 |
| 2025-05-19 | 20.29 | $11.70 | 805232 |
| 2025-05-16 | 20.04 | $11.81 | 467031 |
| 2025-05-15 | 19.46 | $12.04 | 913233 |
| 2025-05-14 | 18.68 | $12.11 | 652209 |
| 2025-05-13 | 17.97 | $12.15 | 649700 |
| 2025-05-12 | 17.27 | $12.04 | 1.3M |
| 2025-05-09 | 16.53 | $11.44 | 332100 |
| 2025-05-08 | 16.44 | $11.45 | 554000 |
| 2025-05-07 | 16.35 | $11.15 | 528159 |
| 2025-05-06 | 16.62 | $10.67 | 654543 |
| 2025-05-05 | 17.14 | $10.95 | 678006 |
| 2025-05-02 | 17.37 | $11.36 | 916481 |
| 2025-05-01 | 17.36 | $11.15 | 454001 |
| 2025-04-30 | 17.37 | $11.25 | 965000 |
| 2025-04-29 | 17.31 | $11.62 | 571300 |
| 2025-04-28 | 17.05 | $11.80 | 686700 |
| 2025-04-25 | 16.77 | $11.77 | 1.6M |
| 2025-04-24 | 16.53 | $11.65 | 5.0M |
| 2025-04-23 | 16.28 | $9.94 | 1.3M |
| 2025-04-22 | 17.14 | $10.03 | 1.0M |
| 2025-04-21 | 17.60 | $9.64 | 970901 |
| 2025-04-17 | 17.78 | $9.69 | 1.5M |
| 2025-04-16 | 17.97 | $8.96 | 1.4M |
| 2025-04-15 | 17.99 | $9.67 | 1.5M |
| 2025-04-14 | 18.48 | $10.43 | 1.2M |
| 2025-04-11 | 19.18 | $9.94 | 1.4M |
| 2025-04-10 | 19.62 | $9.89 | 1.7M |
| 2025-04-09 | 20.12 | $10.94 | 2.9M |
| 2025-04-08 | 20.64 | $8.66 | 2.6M |
| 2025-04-07 | 20.40 | $9.74 | 2.6M |
| 2025-04-04 | 20.74 | $11.02 | 3.8M |
| 2025-04-03 | 21.09 | $10.04 | 3.4M |
| 2025-04-02 | 21.16 | $11.38 | 1.4M |
| 2025-04-01 | 22.21 | $11.17 | 959645 |
| 2025-03-31 | 23.15 | $11.07 | 881465 |
| 2025-03-28 | 24.02 | $11.07 | 1.2M |
| 2025-03-27 | 25.04 | $11.71 | 1.1M |
| 2025-03-26 | 26.28 | $11.46 | 1.2M |
| 2025-03-25 | 27.59 | $11.69 | 2.3M |
| 2025-03-24 | 28.98 | $11.75 | 1.7M |
| 2025-03-21 | 30.44 | $11.97 | 6.5M |
| 2025-03-20 | 31.86 | $12.05 | 1.6M |
| 2025-03-19 | 33.13 | $12.27 | 2.0M |
| 2025-03-18 | 34.45 | $12.19 | 2.6M |
| 2025-03-17 | 35.82 | $12.62 | 7.1M |
| 2025-03-14 | 37.27 | $9.70 | 1.6M |
| 2025-03-13 | 37.13 | $9.27 | 1.7M |
| 2025-03-12 | 37.00 | $10.05 | 991431 |
| 2025-03-11 | 37.29 | $10.19 | 1.8M |
| 2025-03-10 | 37.68 | $11.27 | 1.9M |
| 2025-03-07 | 38.66 | $10.96 | 1.8M |
| 2025-03-06 | 39.15 | $10.31 | 1.9M |
| 2025-03-05 | 38.72 | $9.95 | 2.4M |
| 2025-03-04 | 37.60 | $9.97 | 2.1M |
| 2025-03-03 | 36.42 | $9.68 | 1.4M |
| 2025-02-28 | 35.29 | $10.16 | 2.2M |
| 2025-02-27 | 34.28 | $10.52 | 1.5M |
| 2025-02-26 | 33.47 | $11.00 | 1.5M |
| 2025-02-25 | 32.92 | $11.05 | 2.2M |
| 2025-02-24 | 32.35 | $11.88 | 1.2M |
| 2025-02-21 | 32.37 | $11.90 | 1.0M |
| 2025-02-20 | 32.47 | $12.40 | 796009 |
| 2025-02-19 | 33.03 | $12.53 | 848030 |
| 2025-02-18 | 33.62 | $12.39 | 1.2M |
| 2025-02-14 | 33.91 | $12.41 | 655705 |
| 2025-02-13 | 34.21 | $12.33 | 751453 |
| 2025-02-12 | 34.26 | $12.12 | 677444 |
| 2025-02-11 | 34.00 | $12.36 | 1.2M |
| 2025-02-10 | 33.73 | $12.11 | 781345 |
| 2025-02-07 | 33.60 | $12.35 | 1.0M |
| 2025-02-06 | 33.36 | $12.15 | 852908 |
| 2025-02-05 | 33.20 | $12.33 | 971121 |
| 2025-02-04 | 33.12 | $12.59 | 878427 |
| 2025-02-03 | 33.05 | $12.29 | 1.5M |
| 2025-01-31 | 32.74 | $12.91 | 839031 |
| 2025-01-30 | 32.85 | $13.30 | 623300 |
| 2025-01-29 | 33.22 | $13.25 | 1.8M |
| 2025-01-28 | 33.52 | $13.09 | 613800 |
| 2025-01-27 | 33.71 | $13.19 | 1.5M |
| 2025-01-24 | 33.92 | $13.43 | 792742 |
| 2025-01-23 | 34.43 | $13.52 | 760818 |
| 2025-01-22 | 34.90 | $13.11 | 660036 |
| 2025-01-21 | 35.04 | $13.09 | 1.1M |
| 2025-01-17 | 35.06 | $12.59 | 910639 |
| 2025-01-16 | 34.81 | $12.44 | 1.5M |
| 2025-01-15 | 34.55 | $13.35 | 1.1M |
| 2025-01-14 | 34.75 | $13.10 | 1.7M |
| 2025-01-13 | 34.41 | $13.07 | 1.2M |
| 2025-01-10 | 34.20 | $13.55 | 1.1M |
| 2025-01-08 | 34.20 | $13.52 | 1.9M |
| 2025-01-07 | 34.09 | $13.79 | 1.5M |
| 2025-01-06 | 34.33 | $14.23 | 767701 |
| 2025-01-03 | 34.79 | $14.15 | 778100 |
| 2025-01-02 | 34.86 | $13.81 | 834500 |
| 2024-12-31 | 35.03 | $14.06 | 845321 |
| 2024-12-30 | 34.69 | $13.86 | 1.2M |
| 2024-12-27 | 34.05 | $13.66 | 1.1M |
| 2024-12-26 | 33.49 | $13.90 | 1.4M |
| 2024-12-24 | 33.04 | $14.35 | 447327 |
| 2024-12-23 | 32.70 | $14.27 | 941910 |
| 2024-12-20 | 32.42 | $14.40 | 3.6M |
| 2024-12-19 | 32.12 | $14.12 | 939534 |
| 2024-12-18 | 31.28 | $14.09 | 1.0M |
| 2024-12-17 | 30.43 | $14.56 | 1.0M |
| 2024-12-16 | 29.78 | $14.99 | 777812 |
| 2024-12-13 | 29.37 | $15.33 | 794594 |
| 2024-12-12 | 28.96 | $15.11 | 979517 |
| 2024-12-11 | 28.58 | $15.66 | 1.6M |
| 2024-12-10 | 28.05 | $15.63 | 1.5M |
| 2024-12-09 | 27.57 | $15.89 | 1.1M |
| 2024-12-06 | 27.35 | $16.62 | 765257 |
| 2024-12-05 | 27.39 | $16.33 | 1.1M |
| 2024-12-04 | 27.43 | $17.06 | 1.2M |
| 2024-12-03 | 27.87 | $17.28 | 1.2M |
| 2024-12-02 | 28.29 | $17.30 | 2.0M |
| 2024-11-29 | 28.73 | $16.46 | 854941 |
| 2024-11-27 | 28.64 | $16.39 | 2.3M |
| 2024-11-26 | 28.54 | $17.33 | 1.8M |
| 2024-11-25 | 29.89 | $18.04 | 1.7M |
| 2024-11-22 | 31.35 | $17.07 | 902245 |
| 2024-11-21 | 31.94 | $16.63 | 691456 |
| 2024-11-20 | 31.66 | $16.20 | 850852 |
| 2024-11-19 | 31.14 | $16.56 | 878409 |
| 2024-11-18 | 30.67 | $16.44 | 1.0M |
| 2024-11-15 | 30.36 | $16.77 | 948301 |
| 2024-11-14 | 30.21 | $16.94 | 694600 |
| 2024-11-13 | 30.23 | $17.35 | 714200 |
| 2024-11-12 | 30.50 | $17.30 | 573300 |
| 2024-11-11 | 30.76 | $17.43 | 833700 |
| 2024-11-08 | 31.14 | $17.22 | 533021 |
| 2024-11-07 | 31.14 | $17.45 | 784100 |
| 2024-11-06 | 31.29 | $17.33 | 1.2M |
| 2024-11-05 | 31.38 | $16.93 | 780107 |
| 2024-11-04 | 30.69 | $17.15 | 933017 |
| 2024-11-01 | 30.11 | $16.97 | 807200 |
| 2024-10-31 | 29.49 | $16.99 | 1.2M |
| 2024-10-30 | 28.46 | $17.17 | 699938 |
| 2024-10-29 | 27.54 | $17.58 | 567927 |
| 2024-10-28 | 26.79 | $17.99 | 683525 |
| 2024-10-25 | 26.00 | $17.47 | 879160 |
| 2024-10-24 | 25.13 | $17.87 | 749800 |
| 2024-10-23 | 24.46 | $17.81 | 691400 |
| 2024-10-22 | 23.82 | $18.42 | 807800 |
| 2024-10-21 | 23.54 | $18.82 | 751047 |
| 2024-10-18 | 23.49 | $18.98 | 1.0M |
| 2024-10-17 | 23.56 | $19.81 | 406235 |
| 2024-10-16 | 24.22 | $19.67 | 567600 |
| 2024-10-15 | 24.90 | $19.30 | 579400 |
| 2024-10-14 | 25.62 | $19.35 | 483628 |
| 2024-10-11 | 25.77 | $19.43 | 375300 |
| 2024-10-10 | 25.92 | $19.06 | 556426 |
| 2024-10-09 | 25.88 | $19.41 | 586200 |
| 2024-10-08 | 25.92 | $19.19 | 670300 |
| 2024-10-07 | 26.06 | $19.87 | 466809 |
| 2024-10-04 | 26.48 | $19.86 | 692700 |
| 2024-10-03 | 26.94 | $19.20 | 661748 |
| 2024-10-02 | 26.62 | $19.13 | 823801 |
| 2024-10-01 | 26.51 | $19.71 | 503600 |
| 2024-09-30 | 26.65 | $20.13 | 476227 |
| 2024-09-27 | 27.13 | $20.08 | 575252 |
| 2024-09-26 | 27.71 | $19.94 | 579300 |
| 2024-09-25 | 27.93 | $19.06 | 564811 |
| 2024-09-24 | 28.04 | $19.83 | 500200 |
| 2024-09-23 | 28.46 | $19.37 | 620100 |
| 2024-09-20 | 28.40 | $19.28 | 1.6M |
| 2024-09-19 | 28.42 | $19.53 | 500517 |
| 2024-09-18 | 28.63 | $19.57 | 585016 |
| 2024-09-17 | 28.84 | $19.48 | 697700 |
| 2024-09-16 | 28.89 | $19.41 | 649300 |
| 2024-09-13 | 28.75 | $19.49 | 932000 |
| 2024-09-12 | 28.41 | $18.63 | 950203 |
| 2024-09-11 | 27.38 | $19.02 | 862916 |
| 2024-09-10 | 26.33 | $19.24 | 1.1M |
| 2024-09-09 | 25.35 | $18.95 | 902516 |
| 2024-09-06 | 24.32 | $19.11 | 973555 |
| 2024-09-05 | 23.34 | $19.33 | 1.2M |
| 2024-09-04 | 22.39 | $19.71 | 1.4M |
| 2024-09-03 | 21.49 | $19.97 | 1.5M |
| 2024-08-30 | 20.72 | $20.72 | 1.5M |
| 2024-08-29 | 20.20 | $20.51 | 1.7M |
| 2024-08-28 | 19.65 | $20.22 | 1.5M |
| 2024-08-27 | 19.17 | $21.20 | 720463 |
| 2024-08-26 | 19.06 | $21.35 | 589138 |
| 2024-08-23 | 19.19 | $21.53 | 747100 |
| 2024-08-22 | 19.20 | $21.08 | 618514 |
| 2024-08-21 | 18.73 | $21.14 | 1.3M |
| 2024-08-20 | 18.23 | $20.96 | 860500 |
| 2024-08-19 | 17.72 | $21.43 | 1.1M |
| 2024-08-16 | 17.52 | $22.50 | 542100 |
| 2024-08-15 | 17.92 | $22.45 | 589710 |
| 2024-08-14 | 18.15 | $21.63 | 724900 |
| 2024-08-13 | 18.11 | $22.17 | 501302 |
| 2024-08-12 | 18.28 | $21.89 | 1.3M |
| 2024-08-09 | 18.35 | $21.96 | 814722 |
| 2024-08-08 | 18.43 | $22.31 | 670023 |
| 2024-08-07 | 18.83 | $21.97 | 539315 |
| 2024-08-06 | 19.25 | $22.47 | 643232 |
| 2024-08-05 | 19.88 | $22.37 | 818826 |
| 2024-08-02 | 20.34 | $22.43 | 865600 |
| 2024-08-01 | 21.12 | $22.88 | 1.0M |
| 2024-07-31 | 21.84 | $24.05 | 926900 |
| 2024-07-30 | 21.93 | $23.63 | 661448 |
| 2024-07-29 | 22.34 | $23.40 | 450236 |
| 2024-07-26 | 22.87 | $23.57 | 662112 |
| 2024-07-25 | 23.42 | $23.00 | 1.0M |
| 2024-07-24 | 24.48 | $22.72 | 1.3M |
| 2024-07-23 | 25.35 | $23.15 | 654913 |
| 2024-07-22 | 25.99 | $23.35 | 668500 |
| 2024-07-19 | 26.68 | $23.01 | 891200 |
| 2024-07-18 | 27.26 | $23.69 | 1.1M |
| 2024-07-17 | 27.37 | $23.94 | 1.3M |
| 2024-07-16 | 27.72 | $23.58 | 1.3M |
| 2024-07-15 | 28.33 | $22.59 | 1.0M |
| 2024-07-12 | 29.54 | $22.82 | 1.5M |
| 2024-07-11 | 30.48 | $22.76 | 1.6M |
| 2024-07-10 | 31.70 | $21.56 | 1.2M |
| 2024-07-09 | 32.73 | $21.07 | 1.4M |
| 2024-07-08 | 33.66 | $21.04 | 1.6M |
| 2024-07-05 | 34.30 | $20.41 | 1.2M |
| 2024-07-03 | 34.36 | $20.03 | 642900 |
| 2024-07-02 | 34.29 | $19.91 | 1.5M |
| 2024-07-01 | 33.73 | $19.64 | 1.1M |
| 2024-06-28 | 33.13 | $20.40 | 5.1M |
| 2024-06-27 | 32.79 | $20.24 | 1.4M |
| 2024-06-26 | 32.08 | $20.41 | 1.5M |
| 2024-06-25 | 31.49 | $20.69 | 1.5M |
| 2024-06-24 | 30.47 | $20.62 | 1.4M |
| 2024-06-21 | 29.43 | $20.52 | 9.8M |
| 2024-06-20 | 28.33 | $20.48 | 1.9M |
| 2024-06-18 | 27.25 | $20.62 | 1.4M |
| 2024-06-17 | 26.15 | $21.36 | 1.4M |
| 2024-06-14 | 25.12 | $21.06 | 1.7M |
| 2024-06-13 | 24.10 | $22.26 | 1.3M |
| 2024-06-12 | 23.48 | $22.43 | 1.6M |
| 2024-06-11 | 22.98 | $22.60 | 1.3M |
| 2024-06-10 | 22.10 | $22.93 | 1.7M |
| 2024-06-07 | 21.33 | $23.13 | 1.0M |
| 2024-06-06 | 20.60 | $23.42 | 906500 |
| 2024-06-05 | 19.84 | $23.20 | 962000 |
| 2024-06-04 | 18.78 | $23.06 | 1.4M |
| 2024-06-03 | 17.66 | $23.65 | 2.1M |
| 2024-05-31 | 16.59 | $23.27 | 1.9M |
| 2024-05-30 | 15.43 | $23.39 | 1.3M |
| 2024-05-29 | 14.64 | $23.41 | 1.2M |
| 2024-05-28 | 13.84 | $23.90 | 1.5M |
| 2024-05-24 | 13.21 | $24.36 | 1.1M |
| 2024-05-23 | 12.55 | $23.70 | 1.4M |
| 2024-05-22 | 11.62 | $24.77 | 1.2M |
| 2024-05-21 | 11.09 | $25.37 | 1.1M |
| 2024-05-20 | 10.94 | $26.43 | 1.4M |
| 2024-05-17 | 11.30 | $26.24 | 960800 |
| 2024-05-16 | 11.63 | $26.40 | 694117 |
| 2024-05-15 | 12.11 | $26.67 | 790262 |
| 2024-05-14 | 12.65 | $27.13 | 851400 |
| 2024-05-13 | 13.13 | $26.74 | 768200 |
| 2024-05-10 | 13.64 | $26.40 | 748338 |
| 2024-05-09 | 14.32 | $26.88 | 2.2M |
| 2024-05-08 | 15.01 | $26.57 | 874900 |
| 2024-05-07 | 15.57 | $26.70 | 727300 |
| 2024-05-06 | 16.36 | $27.18 | 714019 |
| 2024-05-03 | 17.06 | $26.71 | 963800 |
| 2024-05-02 | 17.82 | $26.27 | 671945 |
| 2024-05-01 | 18.60 | $25.97 | 867700 |
| 2024-04-30 | 19.42 | $26.78 | 1.8M |
| 2024-04-29 | 20.39 | $26.80 | 796022 |
| 2024-04-26 | 21.33 | $26.23 | 859200 |
| 2024-04-25 | 22.08 | $25.68 | 547000 |
| 2024-04-24 | 22.58 | $25.94 | 851606 |
| 2024-04-23 | 23.31 | $26.47 | 1.1M |
| 2024-04-22 | 24.05 | $25.76 | 2.5M |
| 2024-04-19 | 24.57 | $25.69 | 890531 |
| 2024-04-18 | 25.00 | $25.56 | 935800 |
| 2024-04-17 | 25.45 | $25.51 | 1.7M |
| 2024-04-16 | 25.91 | $25.29 | 3.9M |
| 2024-04-15 | 26.19 | $27.55 | 2.0M |
| 2024-04-12 | 27.55 | $27.59 | 2.1M |
| 2024-04-11 | 28.99 | $28.09 | 2.0M |
| 2024-04-10 | 30.23 | $28.60 | 1.6M |
| 2024-04-09 | 31.24 | $29.67 | 2.1M |
| 2024-04-08 | 31.91 | $30.41 | 969025 |
| 2024-04-05 | 31.98 | $30.39 | 1.3M |
| 2024-04-04 | 32.06 | $30.98 | 1.7M |
| 2024-04-03 | 31.71 | $31.41 | 1.3M |
| 2024-04-02 | 31.08 | $31.15 | 2.0M |
| 2024-04-01 | 30.41 | $33.40 | 2.7M |
| 2024-03-28 | 28.84 | $31.47 | 1.7M |
| 2024-03-27 | 27.38 | $31.20 | 1.2M |
| 2024-03-26 | 26.11 | $30.38 | 2.1M |
| 2024-03-25 | 24.97 | $29.64 | 1.8M |
| 2024-03-22 | 23.65 | $30.59 | 2.4M |
| 2024-03-21 | 21.88 | $31.32 | 7.0M |
| 2024-03-20 | 19.67 | $25.95 | 1.7M |
| 2024-03-19 | 19.44 | $25.16 | 1.6M |
| 2024-03-18 | 19.93 | $25.03 | 965403 |
| 2024-03-15 | 20.62 | $25.07 | 1.1M |
| 2024-03-14 | 20.89 | $25.37 | 993700 |
| 2024-03-13 | 20.74 | $25.65 | 845113 |
| 2024-03-12 | 20.60 | $25.36 | 1.4M |
| 2024-03-11 | 20.47 | $25.44 | 1.7M |
| 2024-03-08 | 20.39 | $25.66 | 570844 |
| 2024-03-07 | 20.10 | $25.81 | 639846 |
| 2024-03-06 | 19.39 | $25.88 | 473153 |
| 2024-03-05 | 18.77 | $25.89 | 559200 |
| 2024-03-04 | 18.11 | $25.58 | 770500 |
| 2024-03-01 | 17.21 | $25.34 | 632319 |
| 2024-02-29 | 16.42 | $25.38 | 598100 |
| 2024-02-28 | 15.74 | $25.01 | 652400 |
| 2024-02-27 | 15.00 | $25.73 | 966126 |
| 2024-02-26 | 13.61 | $25.31 | 1.1M |
| 2024-02-23 | 12.51 | $24.91 | 1.2M |
| 2024-02-22 | 11.43 | $24.88 | 1.1M |
| 2024-02-21 | 10.39 | $24.67 | 1.1M |
| 2024-02-20 | 9.31 | $23.99 | 1.5M |
| 2024-02-16 | 8.33 | $25.01 | 1.7M |
| 2024-02-15 | 7.24 | $24.08 | 794400 |
| 2024-02-14 | 6.67 | $23.35 | 418800 |
| 2024-02-13 | 6.51 | $23.23 | 733932 |
| 2024-02-12 | 6.60 | $23.73 | 707401 |
| 2024-02-09 | 5.94 | $23.36 | 408700 |
| 2024-02-08 | 5.74 | $23.03 | 477620 |
| 2024-02-07 | 5.64 | $22.71 | 798400 |
| 2024-02-06 | 5.91 | $22.70 | 570400 |
| 2024-02-05 | 6.16 | $22.61 | 432100 |
| 2024-02-02 | 6.30 | $22.86 | 394100 |
| 2024-02-01 | 6.57 | $23.13 | 1.3M |
| 2024-01-31 | 6.86 | $22.34 | 1.1M |
| 2024-01-30 | 7.17 | $23.36 | 540435 |
| 2024-01-29 | 6.94 | $23.17 | 621800 |
| 2024-01-26 | 6.94 | $23.08 | 496519 |
| 2024-01-25 | 7.04 | $22.74 | 580300 |
| 2024-01-24 | 7.24 | $22.55 | 616900 |
| 2024-01-23 | 7.46 | $22.67 | 983135 |
| 2024-01-22 | 7.60 | $22.95 | 512200 |
| 2024-01-19 | 7.97 | $22.56 | 599516 |
| 2024-01-18 | 7.98 | $22.36 | 1.2M |
| 2024-01-17 | 7.95 | $22.38 | 913448 |
| 2024-01-16 | 8.06 | $22.73 | 560850 |
| 2024-01-12 | 8.19 | $22.78 | 479100 |
| 2024-01-11 | 8.50 | $22.89 | 615900 |
| 2024-01-10 | 8.60 | $22.75 | 556200 |
| 2024-01-09 | 8.93 | $22.78 | 861000 |
| 2024-01-08 | 9.13 | $23.28 | 1.5M |
| 2024-01-05 | 9.60 | $23.05 | 697447 |
| 2024-01-04 | 9.75 | $22.71 | 1.2M |
| 2024-01-03 | 9.72 | $23.24 | 804221 |
| 2024-01-02 | 9.95 | $23.91 | 820313 |
| 2023-12-29 | 10.19 | $23.06 | 595007 |
| 2023-12-28 | 10.71 | $23.40 | 526709 |
| 2023-12-27 | 11.01 | $23.65 | 763000 |
| 2023-12-26 | 11.32 | $23.96 | 753900 |
| 2023-12-22 | 11.22 | $24.18 | 808400 |
| 2023-12-21 | 11.20 | $23.64 | 1.4M |
| 2023-12-20 | 11.24 | $23.93 | 1.0M |
| 2023-12-19 | 10.85 | $23.96 | 744900 |
| 2023-12-18 | 10.74 | $23.42 | 620720 |
| 2023-12-15 | 10.92 | $23.29 | 2.3M |
| 2023-12-14 | 11.12 | $23.65 | 2.0M |
| 2023-12-13 | 11.42 | $22.62 | 830200 |
| 2023-12-12 | 11.61 | $22.26 | 531000 |
| 2023-12-11 | 12.00 | $22.45 | 712330 |
| 2023-12-08 | 12.44 | $22.07 | 941700 |
| 2023-12-07 | 12.59 | $21.99 | 682526 |
| 2023-12-06 | 12.76 | $21.81 | 1.6M |
| 2023-12-05 | 12.82 | $21.67 | 644500 |
| 2023-12-04 | 12.92 | $22.42 | 1.1M |
| 2023-12-01 | 13.41 | $22.82 | 1.3M |
| 2023-11-30 | 13.78 | $22.02 | 897136 |
| 2023-11-29 | 13.68 | $22.00 | 830900 |
| 2023-11-28 | 13.76 | $21.66 | 853628 |
| 2023-11-27 | 13.44 | $21.62 | 1.1M |
| 2023-11-24 | 12.98 | $21.29 | 623212 |
| 2023-11-22 | 12.56 | $20.81 | 4.9M |
| 2023-11-21 | 12.12 | $23.72 | 1.6M |
| 2023-11-20 | 11.93 | $24.14 | 1.2M |
| 2023-11-17 | 11.68 | $23.91 | 1.1M |
| 2023-11-16 | 11.55 | $22.90 | 809700 |
| 2023-11-15 | 11.59 | $24.00 | 1.7M |
| 2023-11-14 | 10.90 | $23.38 | 838921 |
| 2023-11-13 | 10.56 | $22.07 | 683312 |
| 2023-11-10 | 11.07 | $22.57 | 701841 |
| 2023-11-09 | 11.49 | $22.16 | 540400 |
| 2023-11-08 | 11.93 | $22.69 | 512600 |
| 2023-11-07 | 11.72 | $22.98 | 673800 |
| 2023-11-06 | 11.39 | $23.05 | 616900 |
| 2023-11-03 | 10.88 | $23.48 | 1.0M |
| 2023-11-02 | 10.14 | $22.43 | 757500 |
| 2023-11-01 | 10.23 | $21.64 | 693015 |
| 2023-10-31 | 10.47 | $21.50 | 472211 |
| 2023-10-30 | 10.85 | $21.37 | 496433 |
| 2023-10-27 | 11.21 | $21.11 | 721400 |
| 2023-10-26 | 11.59 | $21.53 | 737700 |
| 2023-10-25 | 12.17 | $21.53 | 545600 |
| 2023-10-24 | 12.54 | $21.71 | 631000 |
| 2023-10-23 | 12.75 | $21.53 | 777444 |
| 2023-10-20 | 13.06 | $21.93 | 757600 |
| 2023-10-19 | 12.96 | $22.20 | 749000 |
| 2023-10-18 | 12.67 | $22.47 | 859100 |
| 2023-10-17 | 12.42 | $22.55 | 928946 |
| 2023-10-16 | 12.17 | $22.03 | 933800 |
| 2023-10-13 | 12.45 | $21.19 | 893600 |
| 2023-10-12 | 12.94 | $21.43 | 1.2M |
| 2023-10-11 | 13.57 | $22.27 | 860200 |
| 2023-10-10 | 13.68 | $21.80 | 1.2M |
| 2023-10-09 | 14.01 | $21.17 | 865921 |
| 2023-10-06 | 14.59 | $20.76 | 625500 |
| 2023-10-05 | 14.74 | $20.66 | 657301 |
| 2023-10-04 | 15.01 | $20.98 | 1.6M |
| 2023-10-03 | 15.37 | $20.69 | 1.0M |
| 2023-10-02 | 15.51 | $20.99 | 1.2M |
| 2023-09-29 | 16.01 | $21.64 | 1.1M |
| 2023-09-28 | 16.72 | $21.28 | 806400 |
| 2023-09-27 | 17.54 | $20.97 | 924800 |
| 2023-09-26 | 18.13 | $20.97 | 825400 |
| 2023-09-25 | 18.81 | $21.59 | 613715 |
| 2023-09-22 | 19.78 | $21.54 | 575772 |
| 2023-09-21 | 20.66 | $21.72 | 581018 |
| 2023-09-20 | 21.50 | $21.77 | 609200 |
| 2023-09-19 | 22.21 | $21.95 | 635900 |
| 2023-09-18 | 22.77 | $22.15 | 1.3M |
| 2023-09-15 | 23.19 | $22.39 | 2.1M |
| 2023-09-14 | 23.63 | $22.52 | 1.1M |
| 2023-09-13 | 24.01 | $22.60 | 1.2M |
| 2023-09-12 | 24.35 | $23.21 | 1.1M |
| 2023-09-11 | 24.45 | $22.75 | 1.4M |
| 2023-09-08 | 24.55 | $23.08 | 620900 |
| 2023-09-07 | 24.44 | $23.57 | 844500 |
| 2023-09-06 | 24.18 | $23.41 | 862546 |
| 2023-09-05 | 23.74 | $23.85 | 1.5M |
| 2023-09-01 | 23.07 | $24.48 | 712741 |
| 2023-08-31 | 21.94 | $24.06 | 1.2M |
| 2023-08-30 | 20.75 | $24.71 | 1.2M |
| 2023-08-29 | 19.53 | $24.27 | 1.2M |
| 2023-08-28 | 18.34 | $23.20 | 1.6M |
| 2023-08-25 | 17.42 | $22.66 | 2.6M |
| 2023-08-24 | 16.45 | $23.07 | 8.1M |
| 2023-08-23 | 15.43 | $18.31 | 1.4M |
| 2023-08-22 | 14.54 | $18.18 | 977715 |
| 2023-08-21 | 13.77 | $18.95 | 922100 |
| 2023-08-18 | 13.58 | $20.03 | 557341 |
| 2023-08-17 | 14.10 | $19.76 | 581600 |
| 2023-08-16 | 14.73 | $19.90 | 668446 |
| 2023-08-15 | 15.37 | $20.06 | 656300 |
| 2023-08-14 | 15.90 | $20.36 | 719915 |
| 2023-08-11 | 16.44 | $20.41 | 666200 |
| 2023-08-10 | 16.65 | $20.98 | 653228 |
| 2023-08-09 | 16.03 | $20.85 | 360600 |
| 2023-08-08 | 15.78 | $20.94 | 475506 |
| 2023-08-07 | 15.52 | $21.25 | 407046 |
| 2023-08-04 | 14.72 | $21.26 | 739600 |
| 2023-08-03 | 13.87 | $20.92 | 1.1M |
| 2023-08-02 | 13.32 | $20.61 | 467800 |
| 2023-08-01 | 13.24 | $20.84 | 395827 |
| 2023-07-31 | 12.63 | $20.99 | 477600 |
| 2023-07-28 | 11.90 | $20.74 | 424546 |
| 2023-07-27 | 11.26 | $20.47 | 490600 |
| 2023-07-26 | 10.58 | $20.66 | 609925 |
| 2023-07-25 | 10.26 | $19.97 | 474527 |
| 2023-07-24 | 10.72 | $20.00 | 499600 |
| 2023-07-21 | 11.20 | $19.64 | 866034 |
| 2023-07-20 | 11.74 | $19.91 | 650000 |
| 2023-07-19 | 11.96 | $20.04 | 716200 |
| 2023-07-18 | 12.36 | $19.98 | 598824 |
| 2023-07-17 | 12.77 | $19.73 | 619835 |
| 2023-07-14 | 13.25 | $19.73 | 644838 |
| 2023-07-13 | 13.78 | $19.95 | 499418 |
| 2023-07-12 | 14.26 | $19.89 | 699732 |
| 2023-07-11 | 14.68 | $19.79 | 736023 |
| 2023-07-10 | 15.40 | $19.36 | 947700 |
| 2023-07-07 | 15.45 | $18.97 | 806100 |
| 2023-07-06 | 15.53 | $19.32 | 1.0M |
| 2023-07-05 | 15.86 | $19.58 | 1.3M |
| 2023-07-03 | 16.40 | $19.83 | 375244 |
| 2023-06-30 | 17.13 | $19.45 | 817010 |
| 2023-06-29 | 17.64 | $19.52 | 1.4M |
| 2023-06-28 | 18.48 | $19.42 | 915300 |
| 2023-06-27 | 19.34 | $19.79 | 824345 |
| 2023-06-26 | 19.99 | $19.85 | 723547 |
| 2023-06-23 | 20.71 | $19.70 | 2.1M |
| 2023-06-22 | 21.45 | $20.26 | 717400 |
| 2023-06-21 | 21.75 | $20.50 | 976901 |
| 2023-06-20 | 22.06 | $20.28 | 1.3M |
| 2023-06-16 | 22.18 | $20.57 | 1.4M |
| 2023-06-15 | 22.00 | $20.85 | 991510 |
| 2023-06-14 | 21.81 | $20.76 | 911206 |
| 2023-06-13 | 21.52 | $20.94 | 881300 |
| 2023-06-12 | 21.07 | $20.86 | 805409 |
| 2023-06-09 | 20.74 | $20.77 | 1.2M |
| 2023-06-08 | 20.13 | $20.87 | 1.3M |
| 2023-06-07 | 19.50 | $20.93 | 1.6M |
| 2023-06-06 | 18.97 | $20.01 | 1.2M |
| 2023-06-05 | 18.92 | $19.57 | 1.1M |
| 2023-06-02 | 18.65 | $20.00 | 1.3M |
| 2023-06-01 | 18.37 | $18.88 | 795733 |
| 2023-05-31 | 18.86 | $19.21 | 1.3M |
| 2023-05-30 | 19.31 | $19.59 | 1.1M |
| 2023-05-26 | 19.46 | $19.63 | 1.6M |
| 2023-05-25 | 19.67 | $18.80 | 2.8M |
| 2023-05-24 | 20.02 | $17.37 | 2.0M |
| 2023-05-23 | 20.35 | $17.51 | 1.2M |
| 2023-05-22 | 20.22 | $17.58 | 885000 |
| 2023-05-19 | 20.10 | $18.04 | 1.4M |
| 2023-05-18 | 20.24 | $18.60 | 650900 |
| 2023-05-17 | 20.87 | $18.45 | 715614 |
| 2023-05-16 | 21.36 | $17.87 | 774500 |
| 2023-05-15 | 21.36 | $18.21 | 475100 |
| 2023-05-12 | 21.46 | $18.13 | 787100 |
| 2023-05-11 | 21.31 | $18.05 | 546845 |
| 2023-05-10 | 21.16 | $17.84 | 676508 |
| 2023-05-09 | 21.07 | $18.14 | 518800 |
| 2023-05-08 | 20.72 | $18.19 | 408603 |
| 2023-05-05 | 20.57 | $18.23 | 535439 |
| 2023-05-04 | 20.18 | $17.72 | 640400 |
| 2023-05-03 | 19.59 | $18.16 | 680300 |
| 2023-05-02 | 19.34 | $18.48 | 673538 |
| 2023-05-01 | 18.82 | $18.49 | 662807 |
| 2023-04-28 | 18.62 | $18.85 | 653000 |
| 2023-04-27 | 18.62 | $18.98 | 636631 |
| 2023-04-26 | 18.73 | $19.07 | 532328 |
| 2023-04-25 | 18.84 | $18.88 | 766300 |
| 2023-04-24 | 18.95 | $19.79 | 538241 |
| 2023-04-21 | 19.69 | $19.88 | 640849 |
| 2023-04-20 | 20.59 | $19.87 | 867611 |
| 2023-04-19 | 21.60 | $19.88 | 577618 |
| 2023-04-18 | 22.33 | $19.64 | 564200 |
| 2023-04-17 | 23.17 | $19.78 | 1.4M |
| 2023-04-14 | 23.97 | $19.40 | 850108 |
| 2023-04-13 | 24.81 | $19.44 | 4.7M |
| 2023-04-12 | 25.60 | $19.00 | 612700 |
| 2023-04-11 | 26.06 | $19.23 | 491325 |
| 2023-04-10 | 26.37 | $18.80 | 893531 |
| 2023-04-06 | 26.28 | $18.60 | 570400 |
| 2023-04-05 | 26.06 | $18.80 | 804415 |
| 2023-04-04 | 25.86 | $19.47 | 477800 |
| 2023-04-03 | 26.12 | $19.62 | 939800 |
| 2023-03-31 | 26.39 | $19.46 | 728913 |
| 2023-03-30 | 26.30 | $18.91 | 829212 |
| 2023-03-29 | 26.09 | $18.96 | 929635 |
| 2023-03-28 | 25.52 | $18.54 | 1.2M |
| 2023-03-27 | 24.65 | $18.04 | 781599 |
| 2023-03-24 | 23.29 | $17.98 | 798300 |
| 2023-03-23 | 21.66 | $18.15 | 1.1M |
| 2023-03-22 | 20.03 | $18.69 | 994005 |
| 2023-03-21 | 18.57 | $19.40 | 856500 |
| 2023-03-20 | 17.28 | $19.07 | 1.2M |
| 2023-03-17 | 15.77 | $19.17 | 3.0M |
| 2023-03-16 | 14.20 | $20.07 | 1.2M |
| 2023-03-15 | 12.85 | $20.16 | 2.0M |
| 2023-03-14 | 11.42 | $21.27 | 980000 |
| 2023-03-13 | 11.29 | $20.67 | 1.3M |
| 2023-03-10 | 10.76 | $21.70 | 970441 |
| 2023-03-09 | 10.98 | $21.71 | 668600 |
| 2023-03-08 | 11.18 | $22.15 | 641100 |
| 2023-03-07 | 11.40 | $21.81 | 503100 |
| 2023-03-06 | 11.57 | $21.67 | 762041 |
| 2023-03-03 | 11.88 | $21.94 | 522900 |
| 2023-03-02 | 12.25 | $21.78 | 625901 |
| 2023-03-01 | 12.73 | $21.50 | 668243 |
| 2023-02-28 | 13.25 | $21.04 | 549328 |
| 2023-02-27 | 13.63 | $20.99 | 388900 |
| 2023-02-24 | 14.02 | $21.25 | 443420 |
| 2023-02-23 | 14.31 | $21.40 | 403300 |
| 2023-02-22 | 14.77 | $21.34 | 423419 |
| 2023-02-21 | 15.20 | $21.04 | 1.0M |
| 2023-02-17 | 15.65 | $22.37 | 359614 |
| 2023-02-16 | 15.99 | $22.07 | 546400 |
| 2023-02-15 | 16.32 | $22.55 | 559000 |
| 2023-02-14 | 16.66 | $22.28 | 459000 |
| 2023-02-13 | 17.18 | $22.14 | 376800 |
| 2023-02-10 | 18.02 | $21.71 | 463200 |
| 2023-02-09 | 18.66 | $21.68 | 563230 |
| 2023-02-08 | 19.61 | $21.87 | 988049 |
| 2023-02-07 | 20.56 | $22.83 | 506300 |
| 2023-02-06 | 21.06 | $22.86 | 493300 |
| 2023-02-03 | 21.19 | $23.44 | 363647 |
| 2023-02-02 | 20.76 | $23.75 | 475748 |
| 2023-02-01 | 20.20 | $23.39 | 572800 |
| 2023-01-31 | 19.97 | $23.17 | 647700 |
| 2023-01-30 | 20.00 | $22.51 | 346800 |
| 2023-01-27 | 20.25 | $22.75 | 216141 |
| 2023-01-26 | 20.39 | $22.80 | 260600 |
| 2023-01-25 | 20.52 | $22.67 | 314100 |
| 2023-01-24 | 20.84 | $22.40 | 347146 |
| 2023-01-23 | 20.93 | $22.80 | 509310 |
| 2023-01-20 | 20.82 | $22.43 | 511129 |
| 2023-01-19 | 20.92 | $21.91 | 637214 |
| 2023-01-18 | 21.41 | $22.21 | 392700 |
| 2023-01-17 | 21.44 | $22.47 | 314200 |
| 2023-01-13 | 21.19 | $22.64 | 491215 |
| 2023-01-12 | 20.92 | $22.53 | 754207 |
| 2023-01-11 | 20.64 | $22.26 | 1.1M |
| 2023-01-10 | 20.11 | $22.18 | 477700 |
| 2023-01-09 | 19.60 | $22.17 | 927248 |
| 2023-01-06 | 19.07 | $22.46 | 917222 |
| 2023-01-05 | 18.38 | $22.02 | 655521 |
| 2023-01-04 | 17.99 | $21.92 | 811618 |
| 2023-01-03 | 17.59 | $21.19 | 782934 |
| 2022-12-30 | 17.54 | $20.69 | 675900 |
| 2022-12-29 | 17.82 | $20.61 | 529400 |
| 2022-12-28 | 18.18 | $20.05 | 384300 |
| 2022-12-27 | 18.70 | $20.47 | 371901 |
| 2022-12-23 | 18.83 | $20.42 | 619508 |
| 2022-12-22 | 19.08 | $19.91 | 554016 |
| 2022-12-21 | 19.68 | $20.11 | 528542 |
| 2022-12-20 | 19.95 | $19.64 | 968442 |
| 2022-12-19 | 20.53 | $19.80 | 1.0M |
| 2022-12-16 | 20.88 | $19.99 | 2.2M |
| 2022-12-15 | 21.26 | $20.20 | 1.0M |
| 2022-12-14 | 21.47 | $20.81 | 645244 |
| 2022-12-13 | 21.09 | $20.87 | 853521 |
| 2022-12-12 | 20.59 | $20.65 | 825606 |
| 2022-12-09 | 20.42 | $20.77 | 729100 |
| 2022-12-08 | 20.24 | $21.56 | 1.2M |
| 2022-12-07 | 19.29 | $21.36 | 757205 |
| 2022-12-06 | 18.63 | $21.03 | 815602 |
| 2022-12-05 | 18.16 | $20.86 | 953100 |
| 2022-12-02 | 17.67 | $21.18 | 1.1M |
| 2022-12-01 | 17.15 | $20.71 | 1.1M |
| 2022-11-30 | 16.73 | $20.76 | 1.2M |
| 2022-11-29 | 16.41 | $20.33 | 751800 |
| 2022-11-28 | 16.15 | $20.09 | 1.0M |
| 2022-11-25 | 15.90 | $20.18 | 469238 |
| 2022-11-23 | 15.73 | $19.98 | 1.7M |
| 2022-11-22 | 15.68 | $19.75 | 1.7M |
| 2022-11-21 | 14.80 | $19.46 | 908533 |
| 2022-11-18 | 14.11 | $19.78 | 1.2M |
| 2022-11-17 | 13.36 | $18.69 | 883149 |
| 2022-11-16 | 13.20 | $18.95 | 926700 |
| 2022-11-15 | 13.03 | $19.41 | 949500 |
| 2022-11-14 | 11.95 | $19.05 | 672300 |
| 2022-11-11 | 11.25 | $18.87 | 812700 |
| 2022-11-10 | 10.68 | $18.23 | 1.1M |
| 2022-11-09 | 10.56 | $16.49 | 490900 |
| 2022-11-08 | 10.90 | $17.17 | 527419 |
| 2022-11-07 | 11.10 | $17.52 | 470645 |
| 2022-11-04 | 11.30 | $17.17 | 453200 |
| 2022-11-03 | 11.56 | $16.97 | 670600 |
| 2022-11-02 | 12.10 | $16.74 | 797900 |
| 2022-11-01 | 12.30 | $17.67 | 774893 |
| 2022-10-31 | 12.25 | $16.98 | 603142 |
| 2022-10-28 | 12.68 | $16.92 | 510421 |
| 2022-10-27 | 13.19 | $16.86 | 464638 |
| 2022-10-26 | 13.41 | $16.64 | 1.2M |
| 2022-10-25 | 13.70 | $16.86 | 731516 |
| 2022-10-24 | 14.03 | $16.15 | 430618 |
| 2022-10-21 | 14.62 | $15.97 | 423312 |
| 2022-10-20 | 15.05 | $15.63 | 368521 |
| 2022-10-19 | 15.55 | $15.68 | 323117 |
| 2022-10-18 | 15.87 | $15.94 | 429700 |
| 2022-10-17 | 16.52 | $15.91 | 627200 |
| 2022-10-14 | 16.60 | $15.35 | 367602 |
| 2022-10-13 | 16.54 | $15.60 | 652700 |
| 2022-10-12 | 16.24 | $15.20 | 416500 |
| 2022-10-11 | 16.24 | $15.40 | 499722 |
| 2022-10-10 | 16.25 | $15.08 | 444302 |
| 2022-10-07 | 16.24 | $15.40 | 732500 |
| 2022-10-06 | 16.36 | $15.83 | 364400 |
| 2022-10-05 | 16.82 | $15.68 | 460000 |
| 2022-10-04 | 17.22 | $15.92 | 699400 |
| 2022-10-03 | 17.64 | $14.85 | 578800 |
| 2022-09-30 | 17.38 | $14.67 | 1.1M |
| 2022-09-29 | 17.10 | $14.88 | 1.1M |
| 2022-09-28 | 17.07 | $15.50 | 713103 |
| 2022-09-27 | 17.11 | $14.96 | 929200 |
| 2022-09-26 | 16.68 | $14.43 | 746600 |
| 2022-09-23 | 16.23 | $15.07 | 1.2M |
| 2022-09-22 | 15.90 | $15.63 | 831403 |
| 2022-09-21 | 15.94 | $16.00 | 562100 |
| 2022-09-20 | 16.27 | $16.08 | 807506 |
| 2022-09-19 | 16.50 | $16.64 | 842130 |
| 2022-09-16 | 16.94 | $16.13 | 1.9M |
| 2022-09-15 | 16.96 | $16.13 | 820100 |
| 2022-09-14 | 17.16 | $16.11 | 1.1M |
| 2022-09-13 | 17.16 | $16.31 | 779732 |
| 2022-09-12 | 17.38 | $17.38 | 461100 |
| 2022-09-09 | 18.25 | $17.26 | 1.0M |
| 2022-09-08 | 18.76 | $16.26 | 648900 |
| 2022-09-07 | 18.53 | $16.56 | 667400 |
| 2022-09-06 | 18.30 | $16.08 | 1.4M |
| 2022-09-02 | 17.82 | $16.52 | 711820 |
| 2022-09-01 | 17.56 | $16.85 | 871824 |
| 2022-08-31 | 17.32 | $17.47 | 1.2M |
| 2022-08-30 | 17.57 | $17.70 | 672200 |
| 2022-08-29 | 17.98 | $17.71 | 828347 |
| 2022-08-26 | 18.54 | $18.21 | 1.2M |
| 2022-08-25 | 19.29 | $19.16 | 1.6M |
| 2022-08-24 | 20.16 | $19.24 | 853100 |
| 2022-08-23 | 20.68 | $19.62 | 693000 |
| 2022-08-22 | 21.21 | $18.94 | 1.1M |
| 2022-08-19 | 21.78 | $20.33 | 813245 |
| 2022-08-18 | 21.65 | $20.92 | 395200 |
| 2022-08-17 | 20.97 | $20.95 | 499448 |
| 2022-08-16 | 20.17 | $21.28 | 1.1M |
| 2022-08-15 | 19.34 | $20.05 | 656612 |
| 2022-08-12 | 19.02 | $20.55 | 497046 |
| 2022-08-11 | 18.47 | $20.34 | 623700 |
| 2022-08-10 | 17.89 | $19.78 | 587800 |
| 2022-08-09 | 17.56 | $19.25 | 929800 |
| 2022-08-08 | 17.38 | $20.25 | 878849 |
| 2022-08-05 | 16.69 | $19.39 | 413029 |
| 2022-08-04 | 16.67 | $19.43 | 346700 |
| 2022-08-03 | 16.75 | $19.23 | 432421 |
| 2022-08-02 | 16.84 | $18.57 | 340802 |
| 2022-08-01 | 17.20 | $19.25 | 463500 |
| 2022-07-29 | 17.52 | $18.91 | 464444 |
| 2022-07-28 | 18.11 | $18.73 | 664036 |
| 2022-07-27 | 18.81 | $18.53 | 507900 |
| 2022-07-26 | 19.64 | $18.12 | 715100 |
| 2022-07-25 | 20.59 | $18.92 | 509700 |
| 2022-07-22 | 21.07 | $19.12 | 578736 |
| 2022-07-21 | 21.40 | $19.35 | 466200 |
| 2022-07-20 | 22.25 | $19.41 | 655739 |
| 2022-07-19 | 23.15 | $19.25 | 1.1M |
| 2022-07-18 | 24.15 | $17.87 | 885500 |
| 2022-07-15 | 25.01 | $17.47 | 537652 |
| 2022-07-14 | 25.11 | $17.00 | 537305 |
| 2022-07-13 | 24.78 | $17.23 | 422349 |
| 2022-07-12 | 24.58 | $17.47 | 482500 |
| 2022-07-11 | 24.49 | $17.30 | 732000 |
| 2022-07-08 | 24.47 | $17.77 | 749211 |
| 2022-07-07 | 24.35 | $17.55 | 1.2M |
| 2022-07-06 | 24.05 | $16.63 | 1.0M |
| 2022-07-05 | 23.58 | $17.44 | 1.0M |
| 2022-07-01 | 23.07 | $16.90 | 929713 |
| 2022-06-30 | 22.28 | $17.05 | 1.5M |
| 2022-06-29 | 21.44 | $17.23 | 1.3M |
| 2022-06-28 | 20.78 | $18.07 | 985700 |
| 2022-06-27 | 20.55 | $17.99 | 715831 |
| 2022-06-24 | 20.32 | $18.60 | 2.6M |
| 2022-06-23 | 20.22 | $18.04 | 782465 |
| 2022-06-22 | 19.88 | $18.34 | 817300 |
| 2022-06-21 | 19.75 | $18.55 | 1.5M |
| 2022-06-17 | 19.61 | $18.03 | 2.3M |
| 2022-06-16 | 19.14 | $18.00 | 1.9M |
| 2022-06-15 | 18.64 | $19.08 | 933012 |
| 2022-06-14 | 18.56 | $18.97 | 970319 |
| 2022-06-13 | 18.26 | $18.57 | 1.4M |
| 2022-06-10 | 17.71 | $19.17 | 1.2M |
| 2022-06-09 | 17.44 | $19.54 | 907606 |
| 2022-06-08 | 17.31 | $19.66 | 1.0M |
| 2022-06-07 | 17.22 | $20.03 | 903144 |
| 2022-06-06 | 17.17 | $20.28 | 1.2M |
| 2022-06-03 | 17.38 | $20.34 | 1.4M |
| 2022-06-02 | 17.68 | $20.66 | 1.4M |
| 2022-06-01 | 18.12 | $20.65 | 1.1M |
| 2022-05-31 | 18.58 | $20.86 | 1.3M |
| 2022-05-27 | 18.73 | $20.98 | 1.5M |
| 2022-05-26 | 18.89 | $20.07 | 3.2M |
| 2022-05-25 | 18.75 | $18.03 | 2.3M |
| 2022-05-24 | 17.21 | $16.67 | 4.0M |
| 2022-05-23 | 15.59 | $19.20 | 1.5M |
| 2022-05-20 | 14.81 | $19.94 | 1.6M |
| 2022-05-19 | 13.99 | $20.05 | 943800 |
| 2022-05-18 | 13.50 | $20.17 | 1.4M |
| 2022-05-17 | 13.10 | $21.30 | 553935 |
| 2022-05-16 | 13.08 | $20.78 | 484300 |
| 2022-05-13 | 12.74 | $20.90 | 838300 |
| 2022-05-12 | 12.34 | $20.51 | 891403 |
| 2022-05-11 | 11.51 | $19.65 | 1.5M |
| 2022-05-10 | 10.77 | $20.61 | 1.3M |
| 2022-05-09 | 10.28 | $20.90 | 1.4M |
| 2022-05-06 | 10.10 | $21.77 | 901703 |
| 2022-05-05 | 10.32 | $22.64 | 1.3M |
| 2022-05-04 | 10.62 | $23.53 | 535545 |
| 2022-05-03 | 10.95 | $23.27 | 499729 |
| 2022-05-02 | 11.03 | $23.19 | 875537 |
| 2022-04-29 | 11.34 | $22.47 | 899500 |
| 2022-04-28 | 11.56 | $23.35 | 754400 |
| 2022-04-27 | 11.66 | $22.60 | 528400 |
| 2022-04-26 | 12.20 | $22.65 | 675631 |
| 2022-04-25 | 12.62 | $23.32 | 703200 |
| 2022-04-22 | 13.07 | $22.94 | 858117 |
| 2022-04-21 | 13.17 | $23.81 | 698400 |
| 2022-04-20 | 12.61 | $23.78 | 1.2M |
| 2022-04-19 | 12.03 | $24.03 | 1.2M |
| 2022-04-18 | 11.46 | $23.32 | 803227 |
| 2022-04-14 | 11.29 | $23.35 | 651300 |
| 2022-04-13 | 11.04 | $23.33 | 744844 |
| 2022-04-12 | 10.82 | $22.32 | 1.1M |
| 2022-04-11 | 10.75 | $22.13 | 940215 |
| 2022-04-08 | 10.81 | $22.38 | 744941 |
| 2022-04-07 | 10.97 | $22.12 | 1.2M |
| 2022-04-06 | 11.39 | $22.13 | 859113 |
| 2022-04-05 | 11.67 | $22.40 | 750230 |
| 2022-04-04 | 11.62 | $22.91 | 881500 |
| 2022-04-01 | 11.63 | $22.17 | 972600 |
| 2022-03-31 | 12.07 | $21.85 | 1.3M |
| 2022-03-30 | 12.45 | $22.75 | 806300 |
| 2022-03-29 | 12.51 | $23.32 | 1.4M |
| 2022-03-28 | 12.58 | $21.96 | 1.2M |
| 2022-03-25 | 13.19 | $22.01 | 946579 |
| 2022-03-24 | 13.87 | $21.78 | 959600 |
| 2022-03-23 | 14.58 | $21.67 | 2.0M |
| 2022-03-22 | 15.33 | $21.70 | 867300 |
| 2022-03-21 | 15.97 | $21.74 | 1.5M |
| 2022-03-18 | 16.71 | $21.42 | 1.9M |
| 2022-03-17 | 17.47 | $21.15 | 2.8M |
| 2022-03-16 | 18.09 | $19.35 | 1.7M |
| 2022-03-15 | 17.85 | $18.29 | 1.9M |
| 2022-03-14 | 17.01 | $17.37 | 1.0M |
| 2022-03-11 | 15.86 | $17.37 | 1.2M |
| 2022-03-10 | 14.72 | $18.69 | 1.3M |
| 2022-03-09 | 13.65 | $18.12 | 1.2M |
| 2022-03-08 | 12.35 | $17.24 | 2.5M |
| 2022-03-07 | 10.57 | $16.39 | 3.2M |
| 2022-03-04 | 8.70 | $19.74 | 1.4M |
| 2022-03-03 | 7.73 | $21.68 | 667900 |
| 2022-03-02 | 7.41 | $21.81 | 1.2M |
| 2022-03-01 | 7.08 | $20.42 | 1.8M |
| 2022-02-28 | 6.67 | $21.90 | 741836 |
| 2022-02-25 | 7.01 | $22.59 | 530122 |
| 2022-02-24 | 7.37 | $22.50 | 769500 |
| 2022-02-23 | 7.74 | $21.85 | 727119 |
| 2022-02-22 | 7.76 | $21.89 | 581616 |
| 2022-02-18 | 7.93 | $22.89 | 664727 |
| 2022-02-17 | 8.17 | $22.76 | 611000 |
| 2022-02-16 | 8.41 | $23.57 | 903011 |
| 2022-02-15 | 8.46 | $23.41 | 803500 |
| 2022-02-14 | 8.69 | $22.56 | 935000 |
| 2022-02-11 | 8.99 | $22.82 | 719500 |
| 2022-02-10 | 9.12 | $23.58 | 899748 |
| 2022-02-09 | 8.91 | $24.09 | 824329 |
| 2022-02-08 | 8.67 | $23.36 | 1.6M |
| 2022-02-07 | 8.84 | $21.70 | 1.0M |
| 2022-02-04 | 9.00 | $21.56 | 1.0M |
| 2022-02-03 | 9.02 | $21.61 | 691500 |
| 2022-02-02 | 9.37 | $21.89 | 862810 |
| 2022-02-01 | 9.73 | $22.69 | 714700 |
| 2022-01-31 | 9.99 | $23.02 | 1.6M |
| 2022-01-28 | 10.33 | $21.40 | 627206 |
| 2022-01-27 | 10.23 | $21.18 | 697700 |
| 2022-01-26 | 10.36 | $21.18 | 905711 |
| 2022-01-25 | 10.49 | $22.00 | 872300 |
| 2022-01-24 | 10.82 | $22.01 | 1.8M |
| 2022-01-21 | 10.97 | $20.24 | 1.5M |
| 2022-01-20 | 10.49 | $20.62 | 827203 |
| 2022-01-19 | 10.27 | $22.10 | 740633 |
| 2022-01-18 | 10.65 | $22.26 | 712475 |
| 2022-01-14 | 11.03 | $22.68 | 808500 |
| 2022-01-13 | 11.44 | $23.07 | 505300 |
| 2022-01-12 | 11.59 | $22.95 | 718417 |
| 2022-01-11 | 11.99 | $22.88 | 1.3M |
| 2022-01-10 | 12.60 | $21.67 | 1.5M |
| 2022-01-07 | 12.89 | $22.62 | 647931 |
| 2022-01-06 | 13.10 | $23.34 | 643539 |
| 2022-01-05 | 13.53 | $22.99 | 562800 |
| 2022-01-04 | 13.69 | $23.99 | 641100 |
| 2022-01-03 | 13.28 | $23.82 | 464417 |
| 2021-12-31 | 12.85 | $23.68 | 480500 |
| 2021-12-30 | 12.93 | $23.80 | 327200 |
| 2021-12-29 | 12.67 | $23.82 | 329500 |
| 2021-12-28 | 12.55 | $23.50 | 637105 |
| 2021-12-27 | 12.54 | $23.25 | 571405 |
| 2021-12-23 | 12.75 | $22.84 | 400412 |
| 2021-12-22 | 13.14 | $22.63 | 821215 |
| 2021-12-21 | 13.76 | $22.39 | 781242 |
| 2021-12-20 | 14.40 | $21.07 | 1.5M |
| 2021-12-17 | 14.68 | $22.00 | 1.8M |
| 2021-12-16 | 15.22 | $21.92 | 1.2M |
| 2021-12-15 | 15.96 | $22.35 | 1.6M |
| 2021-12-14 | 16.69 | $22.77 | 1.0M |
| 2021-12-13 | 17.16 | $23.37 | 1.0M |
| 2021-12-10 | 17.56 | $24.19 | 585522 |
| 2021-12-09 | 17.24 | $24.55 | 550200 |
| 2021-12-08 | 16.63 | $24.79 | 577000 |
| 2021-12-07 | 15.74 | $24.75 | 934938 |
| 2021-12-06 | 14.81 | $24.41 | 1.9M |
| 2021-12-03 | 13.86 | $23.50 | 1.4M |
| 2021-12-02 | 13.25 | $23.64 | 1.3M |
| 2021-12-01 | 12.80 | $21.95 | 1.3M |
| 2021-11-30 | 12.44 | $22.55 | 1.9M |
| 2021-11-29 | 12.35 | $22.92 | 1.4M |
| 2021-11-26 | 12.18 | $22.55 | 978100 |
| 2021-11-24 | 12.32 | $23.73 | 2.9M |
| 2021-11-23 | 11.91 | $21.30 | 1.6M |
| 2021-11-22 | 12.13 | $22.33 | 1.5M |
| 2021-11-19 | 12.46 | $22.00 | 1.6M |
| 2021-11-18 | 12.73 | $23.19 | 1.7M |
| 2021-11-17 | 12.75 | $21.82 | 775200 |
| 2021-11-16 | 13.19 | $22.41 | 1.1M |
| 2021-11-15 | 13.65 | $22.06 | 583700 |
| 2021-11-12 | 13.83 | $22.43 | 479328 |
| 2021-11-11 | 13.80 | $22.66 | 275920 |
| 2021-11-10 | 13.52 | $22.66 | 628100 |
| 2021-11-09 | 13.22 | $23.12 | 389347 |
| 2021-11-08 | 12.96 | $22.79 | 576100 |
| 2021-11-05 | 12.62 | $22.94 | 677424 |
| 2021-11-04 | 12.12 | $22.44 | 1.8M |
| 2021-11-03 | 11.92 | $22.51 | 1.0M |
| 2021-11-02 | 11.74 | $21.48 | 557800 |
| 2021-11-01 | 12.09 | $21.85 | 766042 |
| 2021-10-29 | 12.45 | $20.71 | 654802 |
| 2021-10-28 | 12.70 | $20.65 | 605601 |
| 2021-10-27 | 12.80 | $20.18 | 750017 |
| 2021-10-26 | 12.90 | $21.14 | 1.1M |
| 2021-10-25 | 13.36 | $21.21 | 1.3M |
| 2021-10-22 | 13.82 | $20.25 | 465723 |
| 2021-10-21 | 13.66 | $20.39 | 608537 |
| 2021-10-20 | 13.68 | $20.13 | 328000 |
| 2021-10-19 | 13.64 | $20.27 | 374023 |
| 2021-10-18 | 13.53 | $20.49 | 500516 |
| 2021-10-15 | 13.41 | $20.11 | 504132 |
| 2021-10-14 | 13.54 | $20.55 | 602200 |
| 2021-10-13 | 13.41 | $20.10 | 523741 |
| 2021-10-12 | 13.03 | $20.08 | 846911 |
| 2021-10-11 | 12.44 | $19.77 | 895144 |
| 2021-10-08 | 11.85 | $20.71 | 561300 |
| 2021-10-07 | 11.67 | $21.35 | 907707 |
| 2021-10-06 | 11.76 | $21.14 | 980500 |
| 2021-10-05 | 11.86 | $21.74 | 943600 |
| 2021-10-04 | 12.25 | $21.58 | 501700 |
| 2021-10-01 | 12.57 | $21.76 | 981700 |
| 2021-09-30 | 12.84 | $21.01 | 1.1M |
| 2021-09-29 | 13.19 | $22.55 | 418303 |
| 2021-09-28 | 13.40 | $23.06 | 557600 |
| 2021-09-27 | 13.60 | $22.91 | 827962 |
| 2021-09-24 | 13.95 | $22.19 | 746923 |
| 2021-09-23 | 14.68 | $22.29 | 774300 |
| 2021-09-22 | 15.27 | $21.86 | 1.1M |
| 2021-09-21 | 15.93 | $21.75 | 686617 |
| 2021-09-20 | 16.63 | $21.53 | 984639 |
| 2021-09-17 | 17.10 | $21.76 | 2.2M |
| 2021-09-16 | 17.89 | $21.61 | 745810 |
| 2021-09-15 | 18.77 | $22.05 | 1.0M |
| 2021-09-14 | 19.58 | $21.93 | 677625 |
| 2021-09-13 | 20.44 | $22.21 | 622719 |
| 2021-09-10 | 21.33 | $21.99 | 789040 |
| 2021-09-09 | 22.43 | $22.83 | 626941 |
| 2021-09-08 | 23.59 | $21.80 | 1.1M |
| 2021-09-07 | 24.68 | $22.62 | 1.4M |
| 2021-09-03 | 25.69 | $23.87 | 809938 |
| 2021-09-02 | 26.48 | $24.27 | 567200 |
| 2021-09-01 | 26.88 | $24.52 | 643046 |
| 2021-08-31 | 27.25 | $24.19 | 808200 |
| 2021-08-30 | 27.85 | $24.12 | 647600 |
| 2021-08-27 | 28.32 | $24.31 | 867800 |
| 2021-08-26 | 28.82 | $23.93 | 2.3M |
| 2021-08-25 | 29.52 | $24.15 | 1.4M |
| 2021-08-24 | 29.39 | $24.45 | 776400 |
| 2021-08-23 | 29.06 | $23.71 | 787900 |
| 2021-08-20 | 28.98 | $22.98 | 520100 |
| 2021-08-19 | 29.10 | $22.88 | 804433 |
| 2021-08-18 | 29.28 | $21.72 | 770531 |
| 2021-08-17 | 29.70 | $21.57 | 860515 |
| 2021-08-16 | 30.14 | $22.56 | 429900 |
| 2021-08-13 | 30.16 | $22.81 | 354500 |
| 2021-08-12 | 29.89 | $23.13 | 461100 |
| 2021-08-11 | 29.60 | $23.12 | 404413 |
| 2021-08-10 | 29.36 | $23.10 | 690211 |
| 2021-08-09 | 29.14 | $21.79 | 449805 |
| 2021-08-06 | 29.17 | $21.85 | 581634 |
| 2021-08-05 | 28.97 | $21.66 | 331300 |
| 2021-08-04 | 28.87 | $20.89 | 782900 |
| 2021-08-03 | 28.76 | $22.38 | 700501 |
| 2021-08-02 | 28.43 | $22.04 | 593800 |
| 2021-07-30 | 27.79 | $22.32 | 451500 |
| 2021-07-29 | 27.08 | $22.33 | 427700 |
| 2021-07-28 | 26.39 | $22.12 | 1.0M |
| 2021-07-27 | 25.67 | $22.36 | 669217 |
| 2021-07-26 | 24.96 | $22.48 | 801510 |
| 2021-07-23 | 24.22 | $21.96 | 509609 |
| 2021-07-22 | 23.50 | $21.80 | 444700 |
| 2021-07-21 | 22.73 | $22.47 | 1.3M |
| 2021-07-20 | 21.85 | $21.68 | 796500 |
| 2021-07-19 | 21.00 | $20.95 | 1.7M |
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