Is Hercules Capital, Inc. (HTGC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hercules Capital, Inc. (HTGC) research center and poll results.
NYSE : HTGC
Hercules Capital, Inc. — Technical Indicators
$15.73 USD
$0.09 (0.58%)
- Volume
- 857.23K
- Average Volume
- 1.57M
- Market Capitalization
- $2.94B
- P/E Ratio
- 8.60
- Dividend Yield
- 12.40%
- Price Target
- $16.50
- Year High
- $19.67
- Year Low
- $13.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.00
- Current Ratio
- $0.94
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.94
2026-07-24
Close Price
$15.73
Vol: 1.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.34
Average
16.90
Maximum
21.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.94 | $15.73 | 1.0M |
| 2026-07-23 | 15.92 | $15.64 | 1.1M |
| 2026-07-22 | 15.89 | $15.93 | 1.5M |
| 2026-07-21 | 15.86 | $16.13 | 1.8M |
| 2026-07-20 | 15.81 | $16.06 | 1.3M |
| 2026-07-17 | 15.78 | $16.17 | 1.2M |
| 2026-07-16 | 15.74 | $16.37 | 1.5M |
| 2026-07-15 | 15.71 | $16.11 | 1.9M |
| 2026-07-14 | 15.68 | $16.04 | 944718 |
| 2026-07-13 | 15.65 | $15.92 | 1.4M |
| 2026-07-10 | 15.63 | $16.01 | 1.2M |
| 2026-07-09 | 15.60 | $15.69 | 2.7M |
| 2026-07-08 | 15.59 | $15.89 | 897722 |
| 2026-07-07 | 15.56 | $15.99 | 1.3M |
| 2026-07-06 | 15.52 | $16.05 | 1.7M |
| 2026-07-02 | 15.50 | $15.96 | 966575 |
| 2026-07-01 | 15.46 | $15.92 | 1.2M |
| 2026-06-30 | 15.44 | $15.77 | 1.2M |
| 2026-06-29 | 15.44 | $15.88 | 1.4M |
| 2026-06-26 | 15.42 | $15.58 | 1.2M |
| 2026-06-25 | 15.41 | $15.24 | 1.4M |
| 2026-06-24 | 15.42 | $15.15 | 1.2M |
| 2026-06-23 | 15.45 | $15.18 | 1.3M |
| 2026-06-22 | 15.46 | $15.23 | 1.5M |
| 2026-06-18 | 15.47 | $15.49 | 1.6M |
| 2026-06-17 | 15.48 | $15.41 | 1.2M |
| 2026-06-16 | 15.47 | $15.65 | 1.1M |
| 2026-06-15 | 15.46 | $15.49 | 1.6M |
| 2026-06-12 | 15.46 | $15.50 | 962464 |
| 2026-06-11 | 15.46 | $15.51 | 1.3M |
| 2026-06-10 | 15.48 | $15.50 | 1.0M |
| 2026-06-09 | 15.51 | $15.45 | 1.1M |
| 2026-06-08 | 15.54 | $15.23 | 1.3M |
| 2026-06-05 | 15.58 | $15.28 | 1.2M |
| 2026-06-04 | 15.64 | $15.57 | 1.3M |
| 2026-06-03 | 15.68 | $15.22 | 2.0M |
| 2026-06-02 | 15.75 | $15.52 | 1.8M |
| 2026-06-01 | 15.79 | $15.69 | 1.7M |
| 2026-05-29 | 15.82 | $15.45 | 1.6M |
| 2026-05-28 | 15.85 | $15.42 | 2.0M |
| 2026-05-27 | 15.86 | $15.53 | 1.6M |
| 2026-05-26 | 15.86 | $15.71 | 1.5M |
| 2026-05-22 | 15.85 | $15.34 | 1.5M |
| 2026-05-21 | 15.86 | $15.47 | 2.5M |
| 2026-05-20 | 15.86 | $15.64 | 1.9M |
| 2026-05-19 | 15.86 | $15.31 | 2.2M |
| 2026-05-18 | 15.88 | $15.40 | 1.6M |
| 2026-05-15 | 15.91 | $15.53 | 1.6M |
| 2026-05-14 | 15.93 | $15.50 | 1.7M |
| 2026-05-13 | 15.94 | $15.86 | 2.1M |
| 2026-05-12 | 15.93 | $15.98 | 2.4M |
| 2026-05-11 | 15.89 | $16.05 | 2.1M |
| 2026-05-08 | 15.85 | $16.15 | 1.6M |
| 2026-05-07 | 15.79 | $16.40 | 2.3M |
| 2026-05-06 | 15.71 | $16.44 | 2.8M |
| 2026-05-05 | 15.64 | $16.57 | 2.1M |
| 2026-05-04 | 15.57 | $16.44 | 2.2M |
| 2026-05-01 | 15.50 | $16.30 | 2.3M |
| 2026-04-30 | 15.43 | $16.05 | 1.8M |
| 2026-04-29 | 15.36 | $15.50 | 975700 |
| 2026-04-28 | 15.32 | $15.65 | 1.2M |
| 2026-04-27 | 15.25 | $15.48 | 1.2M |
| 2026-04-24 | 15.17 | $15.51 | 2.1M |
| 2026-04-23 | 15.10 | $15.35 | 1.9M |
| 2026-04-22 | 15.04 | $15.81 | 1.9M |
| 2026-04-21 | 14.96 | $15.67 | 1.4M |
| 2026-04-20 | 14.90 | $15.92 | 1.5M |
| 2026-04-17 | 14.81 | $15.96 | 2.0M |
| 2026-04-16 | 14.73 | $15.64 | 1.5M |
| 2026-04-15 | 14.67 | $15.68 | 2.6M |
| 2026-04-14 | 14.61 | $15.28 | 2.1M |
| 2026-04-13 | 14.55 | $15.28 | 3.0M |
| 2026-04-10 | 14.49 | $14.95 | 1.1M |
| 2026-04-09 | 14.45 | $14.74 | 1.6M |
| 2026-04-08 | 14.43 | $14.98 | 1.6M |
| 2026-04-07 | 14.41 | $15.12 | 1.8M |
| 2026-04-06 | 14.39 | $15.18 | 1.9M |
| 2026-04-02 | 14.37 | $14.90 | 1.8M |
| 2026-04-01 | 14.38 | $14.56 | 2.1M |
| 2026-03-31 | 14.40 | $14.77 | 3.0M |
| 2026-03-30 | 14.39 | $14.20 | 2.8M |
| 2026-03-27 | 14.41 | $13.89 | 3.1M |
| 2026-03-26 | 14.43 | $14.06 | 1.6M |
| 2026-03-25 | 14.50 | $14.18 | 1.7M |
| 2026-03-24 | 14.54 | $14.14 | 2.1M |
| 2026-03-23 | 14.59 | $14.50 | 2.0M |
| 2026-03-20 | 14.62 | $14.17 | 2.3M |
| 2026-03-19 | 14.68 | $14.42 | 1.8M |
| 2026-03-18 | 14.74 | $14.46 | 1.6M |
| 2026-03-17 | 14.82 | $14.51 | 2.7M |
| 2026-03-16 | 14.88 | $14.06 | 2.3M |
| 2026-03-13 | 14.96 | $14.04 | 3.0M |
| 2026-03-12 | 15.09 | $14.04 | 3.4M |
| 2026-03-11 | 15.23 | $14.36 | 2.4M |
| 2026-03-10 | 15.35 | $14.63 | 2.1M |
| 2026-03-09 | 15.46 | $14.67 | 3.0M |
| 2026-03-06 | 15.55 | $14.86 | 2.1M |
| 2026-03-05 | 15.62 | $15.11 | 4.3M |
| 2026-03-04 | 15.72 | $14.99 | 3.8M |
| 2026-03-03 | 15.84 | $14.52 | 5.5M |
| 2026-03-02 | 16.03 | $14.60 | 5.2M |
| 2026-02-27 | 16.23 | $14.21 | 10.2M |
| 2026-02-26 | 16.45 | $15.43 | 3.8M |
| 2026-02-25 | 16.61 | $15.11 | 4.7M |
| 2026-02-24 | 16.79 | $15.07 | 4.7M |
| 2026-02-23 | 16.96 | $15.09 | 4.3M |
| 2026-02-20 | 17.14 | $15.43 | 5.8M |
| 2026-02-19 | 17.30 | $15.65 | 4.2M |
| 2026-02-18 | 17.46 | $15.96 | 2.5M |
| 2026-02-17 | 17.60 | $15.84 | 4.7M |
| 2026-02-13 | 17.75 | $15.58 | 8.6M |
| 2026-02-12 | 17.92 | $16.60 | 2.7M |
| 2026-02-11 | 18.03 | $16.79 | 2.1M |
| 2026-02-10 | 18.12 | $16.89 | 2.6M |
| 2026-02-09 | 18.21 | $16.80 | 2.8M |
| 2026-02-06 | 18.30 | $16.45 | 2.9M |
| 2026-02-05 | 18.41 | $16.33 | 4.4M |
| 2026-02-04 | 18.51 | $16.98 | 4.9M |
| 2026-02-03 | 18.59 | $17.51 | 4.1M |
| 2026-02-02 | 18.66 | $18.30 | 2.1M |
| 2026-01-30 | 18.68 | $18.53 | 1.3M |
| 2026-01-29 | 18.70 | $18.68 | 1.2M |
| 2026-01-28 | 18.70 | $18.53 | 1.1M |
| 2026-01-27 | 18.71 | $18.70 | 884600 |
| 2026-01-26 | 18.71 | $18.56 | 1.0M |
| 2026-01-23 | 18.71 | $18.62 | 852700 |
| 2026-01-22 | 18.70 | $18.77 | 1.0M |
| 2026-01-21 | 18.68 | $18.87 | 901705 |
| 2026-01-20 | 18.66 | $18.63 | 1.3M |
| 2026-01-16 | 18.66 | $18.91 | 1.0M |
| 2026-01-15 | 18.65 | $18.97 | 833601 |
| 2026-01-14 | 18.64 | $18.84 | 856744 |
| 2026-01-13 | 18.63 | $18.53 | 853494 |
| 2026-01-12 | 18.64 | $18.67 | 828748 |
| 2026-01-09 | 18.65 | $18.59 | 883625 |
| 2026-01-08 | 18.68 | $18.72 | 1.1M |
| 2026-01-07 | 18.69 | $18.24 | 1.5M |
| 2026-01-06 | 18.72 | $18.61 | 1.1M |
| 2026-01-05 | 18.74 | $18.84 | 1.2M |
| 2026-01-02 | 18.75 | $18.86 | 1.2M |
| 2025-12-31 | 18.74 | $18.82 | 1.2M |
| 2025-12-30 | 18.72 | $18.79 | 881335 |
| 2025-12-29 | 18.68 | $18.73 | 843348 |
| 2025-12-26 | 18.65 | $18.69 | 585803 |
| 2025-12-24 | 18.61 | $18.49 | 337146 |
| 2025-12-23 | 18.57 | $18.41 | 868455 |
| 2025-12-22 | 18.52 | $18.39 | 1.3M |
| 2025-12-19 | 18.48 | $18.51 | 1.4M |
| 2025-12-18 | 18.42 | $18.54 | 1.3M |
| 2025-12-17 | 18.36 | $18.75 | 1.1M |
| 2025-12-16 | 18.29 | $18.71 | 845524 |
| 2025-12-15 | 18.21 | $18.67 | 1.1M |
| 2025-12-12 | 18.15 | $18.83 | 1.2M |
| 2025-12-11 | 18.10 | $18.89 | 1.3M |
| 2025-12-10 | 18.04 | $19.05 | 1.2M |
| 2025-12-09 | 17.98 | $18.92 | 1.1M |
| 2025-12-08 | 17.93 | $18.98 | 1.3M |
| 2025-12-05 | 17.88 | $18.98 | 1.2M |
| 2025-12-04 | 17.82 | $18.94 | 1.2M |
| 2025-12-03 | 17.78 | $18.76 | 1.4M |
| 2025-12-02 | 17.74 | $18.37 | 1.8M |
| 2025-12-01 | 17.71 | $18.08 | 1.3M |
| 2025-11-28 | 17.70 | $18.00 | 589535 |
| 2025-11-26 | 17.68 | $17.88 | 980123 |
| 2025-11-25 | 17.68 | $17.68 | 941000 |
| 2025-11-24 | 17.69 | $17.53 | 1.1M |
| 2025-11-21 | 17.72 | $17.48 | 1.2M |
| 2025-11-20 | 17.72 | $17.30 | 1.5M |
| 2025-11-19 | 17.74 | $17.42 | 2.1M |
| 2025-11-18 | 17.75 | $17.30 | 1.6M |
| 2025-11-17 | 17.77 | $17.13 | 1.4M |
| 2025-11-14 | 17.79 | $17.57 | 1.3M |
| 2025-11-13 | 17.77 | $17.66 | 1.4M |
| 2025-11-12 | 17.75 | $17.70 | 1.1M |
| 2025-11-11 | 17.73 | $18.00 | 1.8M |
| 2025-11-10 | 17.70 | $17.85 | 1.6M |
| 2025-11-07 | 17.67 | $18.00 | 1.2M |
| 2025-11-06 | 17.60 | $17.78 | 1.3M |
| 2025-11-05 | 17.57 | $18.08 | 1.2M |
| 2025-11-04 | 17.55 | $17.97 | 1.3M |
| 2025-11-03 | 17.54 | $17.81 | 1.1M |
| 2025-10-31 | 17.57 | $17.92 | 1.7M |
| 2025-10-30 | 17.59 | $17.59 | 1.3M |
| 2025-10-29 | 17.65 | $17.75 | 1.2M |
| 2025-10-28 | 17.69 | $18.05 | 1.1M |
| 2025-10-27 | 17.74 | $17.97 | 1.2M |
| 2025-10-24 | 17.78 | $17.62 | 804844 |
| 2025-10-23 | 17.86 | $17.64 | 849282 |
| 2025-10-22 | 17.93 | $17.55 | 1.1M |
| 2025-10-21 | 18.00 | $17.73 | 1.2M |
| 2025-10-20 | 18.07 | $17.49 | 895100 |
| 2025-10-17 | 18.15 | $17.27 | 1.2M |
| 2025-10-16 | 18.26 | $17.16 | 995300 |
| 2025-10-15 | 18.37 | $17.39 | 1.2M |
| 2025-10-14 | 18.46 | $17.42 | 1.4M |
| 2025-10-13 | 18.55 | $17.13 | 1.6M |
| 2025-10-10 | 18.65 | $16.70 | 3.2M |
| 2025-10-09 | 18.79 | $17.06 | 2.7M |
| 2025-10-08 | 18.91 | $17.71 | 1.8M |
| 2025-10-07 | 18.99 | $17.92 | 1.9M |
| 2025-10-06 | 19.06 | $18.30 | 1.2M |
| 2025-10-03 | 19.12 | $18.40 | 961555 |
| 2025-10-02 | 19.16 | $18.75 | 810200 |
| 2025-10-01 | 19.19 | $18.61 | 1.1M |
| 2025-09-30 | 19.22 | $18.91 | 862033 |
| 2025-09-29 | 19.25 | $18.88 | 868571 |
| 2025-09-26 | 19.28 | $19.11 | 650347 |
| 2025-09-25 | 19.29 | $19.10 | 1.0M |
| 2025-09-24 | 19.31 | $18.88 | 1.3M |
| 2025-09-23 | 19.33 | $19.16 | 753700 |
| 2025-09-22 | 19.33 | $19.14 | 870525 |
| 2025-09-19 | 19.33 | $19.52 | 1.4M |
| 2025-09-18 | 19.31 | $19.35 | 1.1M |
| 2025-09-17 | 19.30 | $19.22 | 769627 |
| 2025-09-16 | 19.30 | $19.12 | 852345 |
| 2025-09-15 | 19.30 | $19.13 | 1.2M |
| 2025-09-12 | 19.29 | $19.44 | 729800 |
| 2025-09-11 | 19.29 | $19.53 | 707662 |
| 2025-09-10 | 19.29 | $19.33 | 725500 |
| 2025-09-09 | 19.28 | $19.32 | 702333 |
| 2025-09-08 | 19.29 | $19.45 | 1.1M |
| 2025-09-05 | 19.29 | $19.23 | 1.0M |
| 2025-09-04 | 19.29 | $19.37 | 541611 |
| 2025-09-03 | 19.30 | $19.30 | 660346 |
| 2025-09-02 | 19.31 | $19.33 | 914061 |
| 2025-08-29 | 19.31 | $19.52 | 662600 |
| 2025-08-28 | 19.29 | $19.43 | 711608 |
| 2025-08-27 | 19.26 | $19.40 | 689200 |
| 2025-08-26 | 19.23 | $19.31 | 566700 |
| 2025-08-25 | 19.23 | $19.08 | 666987 |
| 2025-08-22 | 19.23 | $19.23 | 975941 |
| 2025-08-21 | 19.24 | $19.15 | 717763 |
| 2025-08-20 | 19.26 | $19.13 | 915629 |
| 2025-08-19 | 19.27 | $19.16 | 1.4M |
| 2025-08-18 | 19.28 | $19.11 | 1.1M |
| 2025-08-15 | 19.28 | $19.06 | 1.0M |
| 2025-08-14 | 19.29 | $19.35 | 1.1M |
| 2025-08-13 | 19.30 | $19.44 | 1.1M |
| 2025-08-12 | 19.28 | $19.24 | 1.3M |
| 2025-08-11 | 19.27 | $19.43 | 1.9M |
| 2025-08-08 | 19.25 | $19.49 | 1.3M |
| 2025-08-07 | 19.22 | $19.32 | 1.3M |
| 2025-08-06 | 19.19 | $19.52 | 898425 |
| 2025-08-05 | 19.15 | $19.49 | 954918 |
| 2025-08-04 | 19.10 | $19.36 | 1.4M |
| 2025-08-01 | 19.05 | $19.15 | 1.9M |
| 2025-07-31 | 19.02 | $18.76 | 1.4M |
| 2025-07-30 | 19.02 | $18.91 | 1.2M |
| 2025-07-29 | 18.99 | $19.20 | 1.3M |
| 2025-07-28 | 18.94 | $19.11 | 970937 |
| 2025-07-25 | 18.89 | $19.44 | 605400 |
| 2025-07-24 | 18.83 | $19.43 | 917122 |
| 2025-07-23 | 18.76 | $19.48 | 815126 |
| 2025-07-22 | 18.69 | $19.26 | 791400 |
| 2025-07-21 | 18.61 | $19.12 | 1.1M |
| 2025-07-18 | 18.56 | $19.33 | 1.1M |
| 2025-07-17 | 18.49 | $19.43 | 1.0M |
| 2025-07-16 | 18.41 | $19.22 | 933128 |
| 2025-07-15 | 18.34 | $19.03 | 1.3M |
| 2025-07-14 | 18.29 | $18.95 | 1.1M |
| 2025-07-11 | 18.25 | $18.94 | 962114 |
| 2025-07-10 | 18.21 | $18.74 | 835358 |
| 2025-07-09 | 18.17 | $18.56 | 603217 |
| 2025-07-08 | 18.15 | $18.53 | 888927 |
| 2025-07-07 | 18.13 | $18.44 | 1.1M |
| 2025-07-03 | 18.10 | $18.61 | 586830 |
| 2025-07-02 | 18.05 | $18.59 | 1.4M |
| 2025-07-01 | 18.01 | $18.34 | 1.3M |
| 2025-06-30 | 17.97 | $18.28 | 865380 |
| 2025-06-27 | 17.94 | $18.14 | 688527 |
| 2025-06-26 | 17.90 | $18.17 | 958264 |
| 2025-06-25 | 17.88 | $17.96 | 782245 |
| 2025-06-24 | 17.86 | $18.08 | 935903 |
| 2025-06-23 | 17.83 | $17.80 | 1.0M |
| 2025-06-20 | 17.81 | $18.01 | 836000 |
| 2025-06-18 | 17.77 | $18.02 | 887348 |
| 2025-06-17 | 17.76 | $17.80 | 684003 |
| 2025-06-16 | 17.77 | $17.87 | 856513 |
| 2025-06-13 | 17.76 | $17.98 | 726117 |
| 2025-06-12 | 17.74 | $18.11 | 745429 |
| 2025-06-11 | 17.72 | $18.08 | 1.2M |
| 2025-06-10 | 17.70 | $18.03 | 1.4M |
| 2025-06-09 | 17.69 | $18.07 | 1.2M |
| 2025-06-06 | 17.66 | $18.14 | 933700 |
| 2025-06-05 | 17.63 | $17.87 | 928134 |
| 2025-06-04 | 17.61 | $17.72 | 825693 |
| 2025-06-03 | 17.59 | $17.72 | 853147 |
| 2025-06-02 | 17.58 | $17.57 | 911449 |
| 2025-05-30 | 17.58 | $17.63 | 1.3M |
| 2025-05-29 | 17.59 | $17.43 | 1.4M |
| 2025-05-28 | 17.62 | $17.65 | 1.5M |
| 2025-05-27 | 17.64 | $17.69 | 1.3M |
| 2025-05-23 | 17.66 | $17.40 | 987999 |
| 2025-05-22 | 17.69 | $17.31 | 945841 |
| 2025-05-21 | 17.72 | $17.33 | 1.3M |
| 2025-05-20 | 17.73 | $17.86 | 1.6M |
| 2025-05-19 | 17.71 | $17.87 | 1.8M |
| 2025-05-16 | 17.67 | $17.80 | 1.3M |
| 2025-05-15 | 17.66 | $17.60 | 1.6M |
| 2025-05-14 | 17.64 | $17.64 | 1.8M |
| 2025-05-13 | 17.64 | $17.71 | 3.4M |
| 2025-05-12 | 17.61 | $17.82 | 2.6M |
| 2025-05-09 | 17.56 | $17.48 | 1.3M |
| 2025-05-08 | 17.52 | $17.59 | 1.3M |
| 2025-05-07 | 17.52 | $17.28 | 1.3M |
| 2025-05-06 | 17.47 | $17.47 | 1.2M |
| 2025-05-05 | 17.42 | $17.48 | 1.2M |
| 2025-05-02 | 17.41 | $17.65 | 1.8M |
| 2025-05-01 | 17.45 | $17.81 | 1.3M |
| 2025-04-30 | 17.51 | $17.90 | 1.2M |
| 2025-04-29 | 17.57 | $18.15 | 1.1M |
| 2025-04-28 | 17.62 | $18.09 | 654838 |
| 2025-04-25 | 17.68 | $17.91 | 922520 |
| 2025-04-24 | 17.77 | $17.93 | 709973 |
| 2025-04-23 | 17.84 | $17.61 | 972700 |
| 2025-04-22 | 17.94 | $17.41 | 872601 |
| 2025-04-21 | 18.03 | $17.15 | 930340 |
| 2025-04-17 | 18.14 | $17.54 | 787433 |
| 2025-04-16 | 18.21 | $17.23 | 1.2M |
| 2025-04-15 | 18.30 | $17.54 | 1.0M |
| 2025-04-14 | 18.37 | $17.09 | 875162 |
| 2025-04-11 | 18.46 | $16.83 | 1.1M |
| 2025-04-10 | 18.54 | $16.83 | 1.5M |
| 2025-04-09 | 18.60 | $17.49 | 2.4M |
| 2025-04-08 | 18.64 | $16.24 | 2.1M |
| 2025-04-07 | 18.73 | $16.60 | 3.2M |
| 2025-04-04 | 18.83 | $17.19 | 3.3M |
| 2025-04-03 | 18.91 | $18.43 | 2.0M |
| 2025-04-02 | 18.91 | $19.06 | 1.1M |
| 2025-04-01 | 18.92 | $19.10 | 1.2M |
| 2025-03-31 | 18.96 | $19.21 | 1.1M |
| 2025-03-28 | 19.03 | $19.26 | 884020 |
| 2025-03-27 | 19.11 | $19.59 | 843168 |
| 2025-03-26 | 19.16 | $19.42 | 667686 |
| 2025-03-25 | 19.22 | $19.49 | 871200 |
| 2025-03-24 | 19.30 | $19.32 | 1.1M |
| 2025-03-21 | 19.41 | $19.24 | 1.2M |
| 2025-03-20 | 19.52 | $19.13 | 885212 |
| 2025-03-19 | 19.65 | $18.99 | 1.2M |
| 2025-03-18 | 19.80 | $18.94 | 700500 |
| 2025-03-17 | 19.94 | $18.84 | 993056 |
| 2025-03-14 | 20.06 | $18.51 | 1.5M |
| 2025-03-13 | 20.19 | $18.01 | 1.2M |
| 2025-03-12 | 20.33 | $18.17 | 1.4M |
| 2025-03-11 | 20.47 | $18.04 | 3.7M |
| 2025-03-10 | 20.60 | $18.60 | 1.8M |
| 2025-03-07 | 20.71 | $18.90 | 2.0M |
| 2025-03-06 | 20.81 | $18.46 | 3.8M |
| 2025-03-05 | 20.93 | $19.09 | 5.6M |
| 2025-03-04 | 21.03 | $19.97 | 1.6M |
| 2025-03-03 | 21.08 | $20.56 | 952500 |
| 2025-02-28 | 21.11 | $20.91 | 817195 |
| 2025-02-27 | 21.11 | $20.55 | 941330 |
| 2025-02-26 | 21.12 | $20.63 | 1.0M |
| 2025-02-25 | 21.14 | $21.23 | 1.1M |
| 2025-02-24 | 21.12 | $21.41 | 1.3M |
| 2025-02-21 | 21.11 | $21.47 | 1.1M |
| 2025-02-20 | 21.08 | $21.71 | 1.3M |
| 2025-02-19 | 21.03 | $22.00 | 1.6M |
| 2025-02-18 | 20.98 | $21.70 | 1.6M |
| 2025-02-14 | 20.93 | $21.27 | 1.9M |
| 2025-02-13 | 20.90 | $21.05 | 851468 |
| 2025-02-12 | 20.86 | $20.93 | 688900 |
| 2025-02-11 | 20.82 | $20.88 | 679221 |
| 2025-02-10 | 20.77 | $20.64 | 873248 |
| 2025-02-07 | 20.72 | $20.86 | 611455 |
| 2025-02-06 | 20.68 | $20.83 | 575700 |
| 2025-02-05 | 20.64 | $20.93 | 876677 |
| 2025-02-04 | 20.60 | $20.97 | 722738 |
| 2025-02-03 | 20.56 | $20.99 | 760700 |
| 2025-01-31 | 20.53 | $21.15 | 976951 |
| 2025-01-30 | 20.48 | $21.06 | 564200 |
| 2025-01-29 | 20.43 | $20.73 | 831300 |
| 2025-01-28 | 20.39 | $21.01 | 456800 |
| 2025-01-27 | 20.34 | $20.84 | 925800 |
| 2025-01-24 | 20.27 | $21.08 | 775088 |
| 2025-01-23 | 20.19 | $20.93 | 687824 |
| 2025-01-22 | 20.10 | $20.83 | 923954 |
| 2025-01-21 | 20.01 | $20.85 | 950286 |
| 2025-01-17 | 19.91 | $20.75 | 932000 |
| 2025-01-16 | 19.83 | $20.67 | 931448 |
| 2025-01-15 | 19.76 | $20.24 | 772615 |
| 2025-01-14 | 19.71 | $20.15 | 653056 |
| 2025-01-13 | 19.68 | $19.86 | 724324 |
| 2025-01-10 | 19.66 | $19.73 | 1.1M |
| 2025-01-08 | 19.65 | $19.98 | 875845 |
| 2025-01-07 | 19.62 | $20.02 | 945603 |
| 2025-01-06 | 19.60 | $20.23 | 1.3M |
| 2025-01-03 | 19.53 | $20.12 | 2.1M |
| 2025-01-02 | 19.48 | $20.38 | 1.1M |
| 2024-12-31 | 19.41 | $20.09 | 961758 |
| 2024-12-30 | 19.35 | $20.02 | 958143 |
| 2024-12-27 | 19.30 | $20.08 | 945064 |
| 2024-12-26 | 19.24 | $19.86 | 1.0M |
| 2024-12-24 | 19.19 | $19.59 | 270631 |
| 2024-12-23 | 19.15 | $19.33 | 777014 |
| 2024-12-20 | 19.13 | $19.21 | 1.3M |
| 2024-12-19 | 19.09 | $19.02 | 877902 |
| 2024-12-18 | 19.08 | $18.80 | 986986 |
| 2024-12-17 | 19.10 | $19.18 | 658102 |
| 2024-12-16 | 19.08 | $19.23 | 974444 |
| 2024-12-13 | 19.06 | $19.41 | 987700 |
| 2024-12-12 | 19.05 | $19.44 | 1.9M |
| 2024-12-11 | 19.03 | $19.40 | 1.2M |
| 2024-12-10 | 19.05 | $19.64 | 781677 |
| 2024-12-09 | 19.07 | $19.39 | 773116 |
| 2024-12-06 | 19.09 | $19.51 | 1.2M |
| 2024-12-05 | 19.09 | $18.91 | 749993 |
| 2024-12-04 | 19.14 | $19.04 | 697603 |
| 2024-12-03 | 19.14 | $19.03 | 631700 |
| 2024-12-02 | 19.15 | $18.97 | 925774 |
| 2024-11-29 | 19.16 | $18.93 | 533905 |
| 2024-11-27 | 19.20 | $18.89 | 724168 |
| 2024-11-26 | 19.25 | $18.82 | 992317 |
| 2024-11-25 | 19.31 | $18.93 | 952440 |
| 2024-11-22 | 19.37 | $18.76 | 1.3M |
| 2024-11-21 | 19.43 | $18.53 | 1.6M |
| 2024-11-20 | 19.50 | $18.82 | 1.7M |
| 2024-11-19 | 19.55 | $19.08 | 1.5M |
| 2024-11-18 | 19.60 | $18.87 | 1.3M |
| 2024-11-15 | 19.67 | $18.92 | 1.5M |
| 2024-11-14 | 19.73 | $19.05 | 1.1M |
| 2024-11-13 | 19.79 | $19.20 | 1.1M |
| 2024-11-12 | 19.84 | $19.80 | 1.2M |
| 2024-11-11 | 19.84 | $19.97 | 1.7M |
| 2024-11-08 | 19.83 | $19.67 | 1.7M |
| 2024-11-07 | 19.83 | $19.70 | 995611 |
| 2024-11-06 | 19.83 | $19.79 | 2.2M |
| 2024-11-05 | 19.85 | $19.13 | 845441 |
| 2024-11-04 | 19.90 | $19.13 | 1.6M |
| 2024-11-01 | 19.94 | $19.23 | 2.1M |
| 2024-10-31 | 19.98 | $19.76 | 1.0M |
| 2024-10-30 | 19.98 | $19.90 | 895404 |
| 2024-10-29 | 19.97 | $19.99 | 611307 |
| 2024-10-28 | 19.94 | $20.14 | 1.0M |
| 2024-10-25 | 19.92 | $19.90 | 478220 |
| 2024-10-24 | 19.91 | $19.98 | 786442 |
| 2024-10-23 | 19.89 | $19.86 | 787045 |
| 2024-10-22 | 19.87 | $20.04 | 458786 |
| 2024-10-21 | 19.86 | $20.22 | 632358 |
| 2024-10-18 | 19.83 | $20.18 | 367929 |
| 2024-10-17 | 19.80 | $20.14 | 663500 |
| 2024-10-16 | 19.77 | $20.18 | 500896 |
| 2024-10-15 | 19.74 | $19.88 | 458914 |
| 2024-10-14 | 19.72 | $19.80 | 409700 |
| 2024-10-11 | 19.71 | $19.63 | 921300 |
| 2024-10-10 | 19.70 | $19.74 | 1.3M |
| 2024-10-09 | 19.66 | $20.11 | 489164 |
| 2024-10-08 | 19.59 | $20.17 | 433040 |
| 2024-10-07 | 19.51 | $20.01 | 433600 |
| 2024-10-04 | 19.44 | $20.04 | 706733 |
| 2024-10-03 | 19.37 | $19.74 | 482500 |
| 2024-10-02 | 19.33 | $19.55 | 531889 |
| 2024-10-01 | 19.30 | $19.55 | 610743 |
| 2024-09-30 | 19.27 | $19.64 | 502121 |
| 2024-09-27 | 19.25 | $19.75 | 462423 |
| 2024-09-26 | 19.20 | $19.57 | 570606 |
| 2024-09-25 | 19.16 | $19.54 | 628000 |
| 2024-09-24 | 19.12 | $19.79 | 555713 |
| 2024-09-23 | 19.05 | $19.65 | 436348 |
| 2024-09-20 | 19.00 | $19.58 | 731435 |
| 2024-09-19 | 18.93 | $19.57 | 561820 |
| 2024-09-18 | 18.87 | $19.46 | 724131 |
| 2024-09-17 | 18.81 | $19.49 | 586473 |
| 2024-09-16 | 18.76 | $19.58 | 635497 |
| 2024-09-13 | 18.70 | $19.38 | 708852 |
| 2024-09-12 | 18.67 | $19.05 | 714926 |
| 2024-09-11 | 18.63 | $18.72 | 563200 |
| 2024-09-10 | 18.59 | $18.58 | 479500 |
| 2024-09-09 | 18.59 | $18.60 | 549600 |
| 2024-09-06 | 18.59 | $18.55 | 708497 |
| 2024-09-05 | 18.58 | $18.96 | 547900 |
| 2024-09-04 | 18.54 | $18.89 | 683600 |
| 2024-09-03 | 18.52 | $19.04 | 858706 |
| 2024-08-30 | 18.45 | $19.17 | 714500 |
| 2024-08-29 | 18.43 | $18.89 | 729603 |
| 2024-08-28 | 18.56 | $18.73 | 608901 |
| 2024-08-27 | 18.70 | $18.72 | 913796 |
| 2024-08-26 | 18.84 | $18.48 | 816500 |
| 2024-08-23 | 18.99 | $18.46 | 828606 |
| 2024-08-22 | 19.13 | $18.28 | 625057 |
| 2024-08-21 | 19.28 | $18.29 | 1.2M |
| 2024-08-20 | 19.41 | $18.27 | 1.6M |
| 2024-08-19 | 19.56 | $18.63 | 948600 |
| 2024-08-16 | 19.70 | $18.40 | 887120 |
| 2024-08-15 | 19.84 | $18.60 | 1.4M |
| 2024-08-14 | 19.97 | $18.27 | 948827 |
| 2024-08-13 | 20.13 | $17.92 | 1.7M |
| 2024-08-12 | 20.30 | $18.58 | 1.8M |
| 2024-08-09 | 20.44 | $18.65 | 1.5M |
| 2024-08-08 | 20.57 | $18.44 | 1.2M |
| 2024-08-07 | 20.70 | $18.11 | 1.8M |
| 2024-08-06 | 20.85 | $18.44 | 2.0M |
| 2024-08-05 | 20.95 | $17.71 | 3.9M |
| 2024-08-02 | 21.12 | $18.81 | 7.4M |
| 2024-08-01 | 21.24 | $21.31 | 843200 |
| 2024-07-31 | 21.23 | $21.56 | 850700 |
| 2024-07-30 | 21.20 | $21.67 | 1.1M |
| 2024-07-29 | 21.14 | $21.31 | 688700 |
| 2024-07-26 | 21.10 | $21.43 | 652829 |
| 2024-07-25 | 21.04 | $21.13 | 747921 |
| 2024-07-24 | 20.99 | $20.99 | 937189 |
| 2024-07-23 | 20.94 | $21.30 | 896003 |
| 2024-07-22 | 20.89 | $21.46 | 930800 |
| 2024-07-19 | 20.81 | $21.18 | 651948 |
| 2024-07-18 | 20.74 | $21.19 | 830900 |
| 2024-07-17 | 20.66 | $21.32 | 732919 |
| 2024-07-16 | 20.57 | $21.43 | 762802 |
| 2024-07-15 | 20.48 | $21.38 | 765974 |
| 2024-07-12 | 20.39 | $21.22 | 750545 |
| 2024-07-11 | 20.32 | $21.11 | 651088 |
| 2024-07-10 | 20.25 | $21.06 | 983840 |
| 2024-07-09 | 20.19 | $20.50 | 1.5M |
| 2024-07-08 | 20.16 | $20.95 | 1.3M |
| 2024-07-05 | 20.10 | $21.22 | 1.0M |
| 2024-07-03 | 20.03 | $21.18 | 694800 |
| 2024-07-02 | 19.95 | $20.89 | 892512 |
| 2024-07-01 | 19.90 | $20.57 | 852400 |
| 2024-06-28 | 19.86 | $20.45 | 851501 |
| 2024-06-27 | 19.81 | $20.28 | 922305 |
| 2024-06-26 | 19.77 | $20.15 | 675605 |
| 2024-06-25 | 19.73 | $20.04 | 882262 |
| 2024-06-24 | 19.70 | $20.19 | 1.2M |
| 2024-06-21 | 19.64 | $19.82 | 818090 |
| 2024-06-20 | 19.61 | $19.80 | 767800 |
| 2024-06-18 | 19.61 | $19.57 | 452300 |
| 2024-06-17 | 19.60 | $19.58 | 665600 |
| 2024-06-14 | 19.59 | $19.57 | 604419 |
| 2024-06-13 | 19.56 | $19.60 | 766121 |
| 2024-06-12 | 19.54 | $19.86 | 811149 |
| 2024-06-11 | 19.51 | $19.74 | 423800 |
| 2024-06-10 | 19.48 | $19.86 | 635941 |
| 2024-06-07 | 19.48 | $19.79 | 653725 |
| 2024-06-06 | 19.48 | $19.77 | 546000 |
| 2024-06-05 | 19.48 | $19.79 | 750200 |
| 2024-06-04 | 19.48 | $19.68 | 640307 |
| 2024-06-03 | 19.48 | $19.85 | 895500 |
| 2024-05-31 | 19.46 | $19.74 | 819500 |
| 2024-05-30 | 19.44 | $19.54 | 593346 |
| 2024-05-29 | 19.42 | $19.36 | 640841 |
| 2024-05-28 | 19.41 | $19.41 | 764233 |
| 2024-05-24 | 19.40 | $19.41 | 788707 |
| 2024-05-23 | 19.38 | $19.04 | 889627 |
| 2024-05-22 | 19.38 | $19.30 | 861734 |
| 2024-05-21 | 19.36 | $19.64 | 1.2M |
| 2024-05-20 | 19.32 | $19.45 | 1.0M |
| 2024-05-17 | 19.29 | $19.36 | 1.7M |
| 2024-05-16 | 19.24 | $19.07 | 811232 |
| 2024-05-15 | 19.20 | $19.09 | 1.2M |
| 2024-05-14 | 19.15 | $19.31 | 1.0M |
| 2024-05-13 | 19.09 | $19.09 | 1.6M |
| 2024-05-10 | 19.03 | $19.90 | 1.5M |
| 2024-05-09 | 18.94 | $19.86 | 1.2M |
| 2024-05-08 | 18.87 | $19.70 | 1.0M |
| 2024-05-07 | 18.80 | $19.76 | 966000 |
| 2024-05-06 | 18.74 | $19.68 | 1.7M |
| 2024-05-03 | 18.67 | $19.43 | 1.4M |
| 2024-05-02 | 18.62 | $19.30 | 1.0M |
| 2024-05-01 | 18.56 | $19.30 | 800870 |
| 2024-04-30 | 18.52 | $19.12 | 658607 |
| 2024-04-29 | 18.47 | $19.22 | 756777 |
| 2024-04-26 | 18.42 | $19.07 | 830046 |
| 2024-04-25 | 18.39 | $18.95 | 549200 |
| 2024-04-24 | 18.36 | $18.96 | 620726 |
| 2024-04-23 | 18.33 | $18.85 | 897700 |
| 2024-04-22 | 18.30 | $18.69 | 830645 |
| 2024-04-19 | 18.28 | $18.46 | 662423 |
| 2024-04-18 | 18.28 | $18.25 | 590000 |
| 2024-04-17 | 18.29 | $18.16 | 726500 |
| 2024-04-16 | 18.28 | $17.99 | 1.2M |
| 2024-04-15 | 18.28 | $17.96 | 745409 |
| 2024-04-12 | 18.29 | $18.17 | 569519 |
| 2024-04-11 | 18.28 | $18.41 | 730746 |
| 2024-04-10 | 18.27 | $18.33 | 738921 |
| 2024-04-09 | 18.27 | $18.41 | 580500 |
| 2024-04-08 | 18.25 | $18.40 | 682800 |
| 2024-04-05 | 18.24 | $18.41 | 676000 |
| 2024-04-04 | 18.23 | $18.17 | 702153 |
| 2024-04-03 | 18.24 | $18.33 | 647351 |
| 2024-04-02 | 18.23 | $18.30 | 689422 |
| 2024-04-01 | 18.22 | $18.21 | 838882 |
| 2024-03-28 | 18.21 | $18.45 | 726000 |
| 2024-03-27 | 18.20 | $18.37 | 985600 |
| 2024-03-26 | 18.17 | $18.22 | 934700 |
| 2024-03-25 | 18.17 | $18.25 | 2.4M |
| 2024-03-22 | 18.20 | $18.30 | 699500 |
| 2024-03-21 | 18.21 | $18.54 | 931100 |
| 2024-03-20 | 18.22 | $18.32 | 842500 |
| 2024-03-19 | 18.23 | $18.06 | 592817 |
| 2024-03-18 | 18.25 | $18.03 | 714545 |
| 2024-03-15 | 18.28 | $18.07 | 1.2M |
| 2024-03-14 | 18.26 | $18.00 | 691700 |
| 2024-03-13 | 18.24 | $18.25 | 613100 |
| 2024-03-12 | 18.20 | $18.23 | 549443 |
| 2024-03-11 | 18.16 | $18.15 | 864124 |
| 2024-03-08 | 18.12 | $18.11 | 914924 |
| 2024-03-07 | 18.07 | $18.15 | 4.4M |
| 2024-03-06 | 18.02 | $18.40 | 1.5M |
| 2024-03-05 | 17.95 | $18.16 | 823503 |
| 2024-03-04 | 17.91 | $18.19 | 900100 |
| 2024-03-01 | 17.86 | $18.04 | 708300 |
| 2024-02-29 | 17.82 | $18.06 | 994100 |
| 2024-02-28 | 17.78 | $17.91 | 956878 |
| 2024-02-27 | 17.78 | $18.20 | 1.6M |
| 2024-02-26 | 17.75 | $18.77 | 1.1M |
| 2024-02-23 | 17.69 | $18.63 | 995104 |
| 2024-02-22 | 17.62 | $18.72 | 929800 |
| 2024-02-21 | 17.55 | $18.45 | 1.2M |
| 2024-02-20 | 17.49 | $18.47 | 1.5M |
| 2024-02-16 | 17.43 | $18.60 | 2.3M |
| 2024-02-15 | 17.35 | $17.74 | 1.2M |
| 2024-02-14 | 17.31 | $17.53 | 1.2M |
| 2024-02-13 | 17.28 | $17.45 | 839440 |
| 2024-02-12 | 17.26 | $17.52 | 586503 |
| 2024-02-09 | 17.26 | $17.29 | 547871 |
| 2024-02-08 | 17.27 | $17.17 | 471300 |
| 2024-02-07 | 17.28 | $17.09 | 563726 |
| 2024-02-06 | 17.30 | $17.08 | 575928 |
| 2024-02-05 | 17.32 | $17.23 | 599358 |
| 2024-02-02 | 17.32 | $17.28 | 551543 |
| 2024-02-01 | 17.31 | $17.19 | 960600 |
| 2024-01-31 | 17.28 | $17.31 | 1.0M |
| 2024-01-30 | 17.25 | $17.80 | 575994 |
| 2024-01-29 | 17.20 | $17.64 | 583912 |
| 2024-01-26 | 17.16 | $17.56 | 919500 |
| 2024-01-25 | 17.13 | $17.34 | 495626 |
| 2024-01-24 | 17.09 | $17.17 | 697508 |
| 2024-01-23 | 17.05 | $17.37 | 565832 |
| 2024-01-22 | 17.00 | $17.30 | 834100 |
| 2024-01-19 | 16.94 | $16.98 | 553141 |
| 2024-01-18 | 16.91 | $16.93 | 669104 |
| 2024-01-17 | 16.86 | $16.92 | 654134 |
| 2024-01-16 | 16.81 | $16.95 | 1.7M |
| 2024-01-12 | 16.76 | $17.58 | 622957 |
| 2024-01-11 | 16.66 | $17.48 | 893100 |
| 2024-01-10 | 16.56 | $17.45 | 836344 |
| 2024-01-09 | 16.46 | $17.40 | 710000 |
| 2024-01-08 | 16.36 | $17.43 | 1.1M |
| 2024-01-05 | 16.26 | $17.22 | 924233 |
| 2024-01-04 | 16.16 | $17.11 | 946600 |
| 2024-01-03 | 16.06 | $16.67 | 574907 |
| 2024-01-02 | 16.00 | $16.73 | 608700 |
| 2023-12-29 | 15.93 | $16.67 | 808028 |
| 2023-12-28 | 15.87 | $16.90 | 991515 |
| 2023-12-27 | 15.80 | $16.93 | 1.1M |
| 2023-12-26 | 15.74 | $16.66 | 929777 |
| 2023-12-22 | 15.68 | $16.41 | 1.1M |
| 2023-12-21 | 15.65 | $16.25 | 579638 |
| 2023-12-20 | 15.61 | $16.20 | 1.4M |
| 2023-12-19 | 15.57 | $16.22 | 979500 |
| 2023-12-18 | 15.54 | $16.06 | 1.1M |
| 2023-12-15 | 15.52 | $15.83 | 1.1M |
| 2023-12-14 | 15.51 | $15.93 | 1.7M |
| 2023-12-13 | 15.51 | $15.62 | 978674 |
| 2023-12-12 | 15.52 | $15.49 | 1.2M |
| 2023-12-11 | 15.54 | $15.42 | 789740 |
| 2023-12-08 | 15.57 | $15.46 | 566837 |
| 2023-12-07 | 15.59 | $15.32 | 778317 |
| 2023-12-06 | 15.62 | $15.23 | 1.0M |
| 2023-12-05 | 15.65 | $15.22 | 1.2M |
| 2023-12-04 | 15.69 | $15.40 | 923000 |
| 2023-12-01 | 15.71 | $15.40 | 1.3M |
| 2023-11-30 | 15.75 | $15.45 | 5.7M |
| 2023-11-29 | 15.77 | $15.55 | 579946 |
| 2023-11-28 | 15.76 | $15.60 | 761500 |
| 2023-11-27 | 15.74 | $15.60 | 857308 |
| 2023-11-24 | 15.71 | $15.65 | 648225 |
| 2023-11-22 | 15.70 | $15.55 | 1.0M |
| 2023-11-21 | 15.68 | $15.41 | 850512 |
| 2023-11-20 | 15.68 | $15.69 | 1.1M |
| 2023-11-17 | 15.66 | $15.65 | 715500 |
| 2023-11-16 | 15.66 | $15.59 | 692234 |
| 2023-11-15 | 15.67 | $15.87 | 1.5M |
| 2023-11-14 | 15.68 | $15.77 | 1.6M |
| 2023-11-13 | 15.70 | $16.04 | 2.7M |
| 2023-11-10 | 15.72 | $16.03 | 1.1M |
| 2023-11-09 | 15.73 | $15.81 | 1.4M |
| 2023-11-08 | 15.75 | $15.91 | 624900 |
| 2023-11-07 | 15.77 | $15.78 | 1.2M |
| 2023-11-06 | 15.79 | $15.99 | 989144 |
| 2023-11-03 | 15.80 | $15.87 | 1.5M |
| 2023-11-02 | 15.80 | $16.10 | 1.1M |
| 2023-11-01 | 15.78 | $15.84 | 969299 |
| 2023-10-31 | 15.77 | $15.40 | 947600 |
| 2023-10-30 | 15.79 | $15.24 | 747941 |
| 2023-10-27 | 15.83 | $15.09 | 786000 |
| 2023-10-26 | 15.90 | $15.30 | 694633 |
| 2023-10-25 | 15.96 | $15.19 | 786031 |
| 2023-10-24 | 16.02 | $15.51 | 937119 |
| 2023-10-23 | 16.05 | $15.23 | 1.5M |
| 2023-10-20 | 16.12 | $15.66 | 1.2M |
| 2023-10-19 | 16.16 | $15.85 | 805415 |
| 2023-10-18 | 16.18 | $15.93 | 967354 |
| 2023-10-17 | 16.21 | $16.27 | 515159 |
| 2023-10-16 | 16.22 | $16.41 | 507100 |
| 2023-10-13 | 16.23 | $16.15 | 585909 |
| 2023-10-12 | 16.24 | $16.25 | 822107 |
| 2023-10-11 | 16.24 | $16.26 | 537500 |
| 2023-10-10 | 16.24 | $16.26 | 506900 |
| 2023-10-09 | 16.24 | $16.12 | 513954 |
| 2023-10-06 | 16.24 | $15.88 | 798047 |
| 2023-10-05 | 16.25 | $15.70 | 960591 |
| 2023-10-04 | 16.25 | $15.76 | 1.5M |
| 2023-10-03 | 16.26 | $15.76 | 1.3M |
| 2023-10-02 | 16.27 | $16.09 | 998029 |
| 2023-09-29 | 16.29 | $16.42 | 823100 |
| 2023-09-28 | 16.29 | $16.55 | 512776 |
| 2023-09-27 | 16.29 | $16.34 | 708900 |
| 2023-09-26 | 16.29 | $16.15 | 834300 |
| 2023-09-25 | 16.30 | $16.53 | 705153 |
| 2023-09-22 | 16.29 | $16.43 | 647709 |
| 2023-09-21 | 16.29 | $16.24 | 708082 |
| 2023-09-20 | 16.29 | $16.60 | 532200 |
| 2023-09-19 | 16.27 | $16.54 | 428219 |
| 2023-09-18 | 16.27 | $16.47 | 538100 |
| 2023-09-15 | 16.27 | $16.50 | 630300 |
| 2023-09-14 | 16.26 | $16.28 | 608955 |
| 2023-09-13 | 16.30 | $16.27 | 620800 |
| 2023-09-12 | 16.33 | $16.09 | 833300 |
| 2023-09-11 | 16.38 | $16.22 | 788380 |
| 2023-09-08 | 16.43 | $15.97 | 577855 |
| 2023-09-07 | 16.49 | $15.86 | 724900 |
| 2023-09-06 | 16.55 | $15.83 | 940508 |
| 2023-09-05 | 16.61 | $16.06 | 897905 |
| 2023-09-01 | 16.71 | $16.37 | 692021 |
| 2023-08-31 | 16.78 | $16.45 | 1.0M |
| 2023-08-30 | 16.81 | $16.54 | 1.5M |
| 2023-08-29 | 16.83 | $16.33 | 932242 |
| 2023-08-28 | 16.86 | $16.34 | 1.2M |
| 2023-08-25 | 16.88 | $16.43 | 1.2M |
| 2023-08-24 | 16.89 | $16.32 | 784195 |
| 2023-08-23 | 16.89 | $16.37 | 1.0M |
| 2023-08-22 | 16.90 | $16.15 | 945800 |
| 2023-08-21 | 16.92 | $16.56 | 969727 |
| 2023-08-18 | 16.92 | $16.41 | 897025 |
| 2023-08-17 | 16.91 | $16.33 | 1.5M |
| 2023-08-16 | 16.91 | $17.00 | 955547 |
| 2023-08-15 | 16.89 | $16.98 | 1.3M |
| 2023-08-14 | 16.85 | $17.13 | 1.2M |
| 2023-08-11 | 16.80 | $17.15 | 636675 |
| 2023-08-10 | 16.74 | $17.13 | 1.1M |
| 2023-08-09 | 16.68 | $17.07 | 1.6M |
| 2023-08-08 | 16.62 | $17.08 | 5.3M |
| 2023-08-07 | 16.54 | $18.02 | 1.6M |
| 2023-08-04 | 16.40 | $17.75 | 1.8M |
| 2023-08-03 | 16.27 | $17.08 | 1.2M |
| 2023-08-02 | 16.16 | $16.99 | 1.0M |
| 2023-08-01 | 16.06 | $16.97 | 1.0M |
| 2023-07-31 | 15.95 | $16.77 | 961966 |
| 2023-07-28 | 15.85 | $16.59 | 469561 |
| 2023-07-27 | 15.76 | $16.35 | 537209 |
| 2023-07-26 | 15.67 | $16.54 | 1.1M |
| 2023-07-25 | 15.56 | $16.47 | 624045 |
| 2023-07-24 | 15.45 | $16.53 | 638736 |
| 2023-07-21 | 15.32 | $16.35 | 726800 |
| 2023-07-20 | 15.22 | $16.28 | 893859 |
| 2023-07-19 | 15.12 | $16.48 | 1.1M |
| 2023-07-18 | 15.03 | $16.20 | 1.4M |
| 2023-07-17 | 14.96 | $16.19 | 947950 |
| 2023-07-14 | 14.89 | $16.02 | 894000 |
| 2023-07-13 | 14.83 | $15.95 | 972000 |
| 2023-07-12 | 14.79 | $15.73 | 900900 |
| 2023-07-11 | 14.75 | $15.55 | 998432 |
| 2023-07-10 | 14.71 | $15.30 | 874300 |
| 2023-07-07 | 14.70 | $15.06 | 891164 |
| 2023-07-06 | 14.70 | $14.90 | 538000 |
| 2023-07-05 | 14.70 | $14.92 | 810500 |
| 2023-07-03 | 14.69 | $14.86 | 454800 |
| 2023-06-30 | 14.68 | $14.80 | 900300 |
| 2023-06-29 | 14.67 | $14.80 | 617323 |
| 2023-06-28 | 14.65 | $14.54 | 572005 |
| 2023-06-27 | 14.67 | $14.32 | 537026 |
| 2023-06-26 | 14.67 | $14.12 | 610237 |
| 2023-06-23 | 14.67 | $14.11 | 984427 |
| 2023-06-22 | 14.66 | $14.17 | 1.4M |
| 2023-06-21 | 14.64 | $14.45 | 807934 |
| 2023-06-20 | 14.61 | $14.56 | 846785 |
| 2023-06-16 | 14.57 | $14.77 | 757900 |
| 2023-06-15 | 14.51 | $14.90 | 736900 |
| 2023-06-14 | 14.43 | $14.82 | 1.0M |
| 2023-06-13 | 14.35 | $15.02 | 815253 |
| 2023-06-12 | 14.26 | $14.93 | 791271 |
| 2023-06-09 | 14.18 | $14.83 | 793580 |
| 2023-06-08 | 14.12 | $15.08 | 749038 |
| 2023-06-07 | 14.04 | $15.06 | 831105 |
| 2023-06-06 | 13.96 | $14.87 | 587000 |
| 2023-06-05 | 13.89 | $14.77 | 751471 |
| 2023-06-02 | 13.81 | $14.70 | 1.2M |
| 2023-06-01 | 13.70 | $14.60 | 855666 |
| 2023-05-31 | 13.62 | $14.46 | 1.2M |
| 2023-05-30 | 13.55 | $14.77 | 1.3M |
| 2023-05-26 | 13.47 | $14.44 | 961733 |
| 2023-05-25 | 13.41 | $14.11 | 1.3M |
| 2023-05-24 | 13.36 | $13.93 | 1.7M |
| 2023-05-23 | 13.31 | $13.72 | 1.4M |
| 2023-05-22 | 13.28 | $13.76 | 1.2M |
| 2023-05-19 | 13.24 | $13.93 | 2.0M |
| 2023-05-18 | 13.19 | $13.46 | 979700 |
| 2023-05-17 | 13.16 | $13.39 | 1.0M |
| 2023-05-16 | 13.15 | $13.09 | 876612 |
| 2023-05-15 | 13.14 | $13.31 | 1.5M |
| 2023-05-12 | 13.12 | $13.34 | 1.5M |
| 2023-05-11 | 13.09 | $13.58 | 1.1M |
| 2023-05-10 | 13.04 | $13.59 | 1.2M |
| 2023-05-09 | 12.99 | $13.31 | 1.1M |
| 2023-05-08 | 12.94 | $13.61 | 1.8M |
| 2023-05-05 | 12.88 | $13.10 | 1.6M |
| 2023-05-04 | 12.85 | $12.54 | 2.8M |
| 2023-05-03 | 12.85 | $12.91 | 1.6M |
| 2023-05-02 | 12.84 | $13.05 | 4.2M |
| 2023-05-01 | 12.83 | $13.20 | 1.3M |
| 2023-04-28 | 12.82 | $13.24 | 626400 |
| 2023-04-27 | 12.81 | $13.18 | 1.7M |
| 2023-04-26 | 12.80 | $12.98 | 1.5M |
| 2023-04-25 | 12.80 | $12.99 | 1.5M |
| 2023-04-24 | 12.79 | $12.99 | 1.1M |
| 2023-04-21 | 12.77 | $12.99 | 1.6M |
| 2023-04-20 | 12.73 | $12.82 | 4.5M |
| 2023-04-19 | 12.69 | $13.08 | 1.0M |
| 2023-04-18 | 12.66 | $12.90 | 1.6M |
| 2023-04-17 | 12.61 | $13.02 | 1.2M |
| 2023-04-14 | 12.55 | $12.62 | 1.8M |
| 2023-04-13 | 12.52 | $12.72 | 5.9M |
| 2023-04-12 | 12.46 | $12.45 | 1.5M |
| 2023-04-11 | 12.44 | $12.43 | 1.2M |
| 2023-04-10 | 12.40 | $12.38 | 2.0M |
| 2023-04-06 | 12.39 | $12.49 | 4.0M |
| 2023-04-05 | 12.46 | $12.49 | 1.2M |
| 2023-04-04 | 12.60 | $12.73 | 1.2M |
| 2023-04-03 | 12.73 | $12.99 | 1.1M |
| 2023-03-31 | 12.85 | $12.89 | 1.8M |
| 2023-03-30 | 12.97 | $12.99 | 870400 |
| 2023-03-29 | 13.09 | $13.04 | 1.2M |
| 2023-03-28 | 13.19 | $12.98 | 1.6M |
| 2023-03-27 | 13.33 | $12.87 | 1.2M |
| 2023-03-24 | 13.49 | $12.46 | 1.3M |
| 2023-03-23 | 13.66 | $12.18 | 1.4M |
| 2023-03-22 | 13.84 | $12.16 | 2.0M |
| 2023-03-21 | 14.01 | $12.39 | 1.9M |
| 2023-03-20 | 14.17 | $11.85 | 2.0M |
| 2023-03-17 | 14.39 | $11.90 | 2.7M |
| 2023-03-16 | 14.55 | $12.05 | 2.4M |
| 2023-03-15 | 14.70 | $11.56 | 3.6M |
| 2023-03-14 | 14.88 | $11.95 | 4.6M |
| 2023-03-13 | 15.01 | $11.56 | 8.9M |
| 2023-03-10 | 15.14 | $12.29 | 7.8M |
| 2023-03-09 | 15.24 | $13.83 | 3.7M |
| 2023-03-08 | 15.27 | $15.27 | 698034 |
| 2023-03-07 | 15.25 | $15.33 | 930100 |
| 2023-03-06 | 15.21 | $15.47 | 865000 |
| 2023-03-03 | 15.18 | $15.26 | 787162 |
| 2023-03-02 | 15.16 | $15.32 | 794900 |
| 2023-03-01 | 15.12 | $15.21 | 1.2M |
| 2023-02-28 | 15.07 | $15.75 | 1.4M |
| 2023-02-27 | 14.99 | $16.01 | 1.3M |
| 2023-02-24 | 14.91 | $15.86 | 1.1M |
| 2023-02-23 | 14.83 | $15.76 | 935220 |
| 2023-02-22 | 14.75 | $15.63 | 2.0M |
| 2023-02-21 | 14.67 | $15.59 | 2.1M |
| 2023-02-17 | 14.61 | $16.24 | 2.1M |
| 2023-02-16 | 14.49 | $15.08 | 1.1M |
| 2023-02-15 | 14.42 | $15.08 | 1.2M |
| 2023-02-14 | 14.36 | $15.20 | 2.2M |
| 2023-02-13 | 14.30 | $14.43 | 799704 |
| 2023-02-10 | 14.26 | $14.24 | 872996 |
| 2023-02-09 | 14.23 | $14.27 | 580745 |
| 2023-02-08 | 14.19 | $14.47 | 716400 |
| 2023-02-07 | 14.14 | $14.70 | 665336 |
| 2023-02-06 | 14.08 | $14.67 | 689302 |
| 2023-02-03 | 14.02 | $14.76 | 930061 |
| 2023-02-02 | 13.95 | $14.92 | 1.1M |
| 2023-02-01 | 13.89 | $14.47 | 707458 |
| 2023-01-31 | 13.83 | $14.21 | 502612 |
| 2023-01-30 | 13.78 | $14.15 | 868400 |
| 2023-01-27 | 13.74 | $14.51 | 601871 |
| 2023-01-26 | 13.67 | $14.28 | 582505 |
| 2023-01-25 | 13.61 | $14.06 | 608444 |
| 2023-01-24 | 13.56 | $14.16 | 793639 |
| 2023-01-23 | 13.51 | $14.26 | 828130 |
| 2023-01-20 | 13.46 | $13.90 | 625100 |
| 2023-01-19 | 13.42 | $13.66 | 771440 |
| 2023-01-18 | 13.39 | $13.95 | 737900 |
| 2023-01-17 | 13.35 | $13.89 | 654014 |
| 2023-01-13 | 13.33 | $13.65 | 1.0M |
| 2023-01-12 | 13.32 | $13.69 | 1.5M |
| 2023-01-11 | 13.33 | $13.50 | 2.4M |
| 2023-01-10 | 13.34 | $13.32 | 1.2M |
| 2023-01-09 | 13.35 | $13.49 | 903292 |
| 2023-01-06 | 13.36 | $13.55 | 648361 |
| 2023-01-05 | 13.36 | $13.47 | 603750 |
| 2023-01-04 | 13.36 | $13.63 | 941112 |
| 2023-01-03 | 13.37 | $13.30 | 530500 |
| 2022-12-30 | 13.40 | $13.22 | 591600 |
| 2022-12-29 | 13.45 | $13.30 | 511825 |
| 2022-12-28 | 13.49 | $13.07 | 722800 |
| 2022-12-27 | 13.54 | $13.08 | 797115 |
| 2022-12-23 | 13.59 | $13.20 | 569400 |
| 2022-12-22 | 13.65 | $13.15 | 521988 |
| 2022-12-21 | 13.71 | $13.23 | 576900 |
| 2022-12-20 | 13.76 | $13.04 | 658184 |
| 2022-12-19 | 13.82 | $13.04 | 860823 |
| 2022-12-16 | 13.88 | $13.24 | 725900 |
| 2022-12-15 | 13.93 | $13.42 | 561001 |
| 2022-12-14 | 13.96 | $13.53 | 904323 |
| 2022-12-13 | 13.99 | $13.75 | 754324 |
| 2022-12-12 | 14.01 | $13.71 | 731644 |
| 2022-12-09 | 14.03 | $13.60 | 414815 |
| 2022-12-08 | 14.05 | $13.70 | 546500 |
| 2022-12-07 | 14.07 | $13.56 | 628311 |
| 2022-12-06 | 14.12 | $13.43 | 930200 |
| 2022-12-05 | 14.20 | $13.75 | 608500 |
| 2022-12-02 | 14.25 | $14.02 | 394600 |
| 2022-12-01 | 14.29 | $14.10 | 584725 |
| 2022-11-30 | 14.29 | $14.16 | 920950 |
| 2022-11-29 | 14.31 | $14.03 | 548418 |
| 2022-11-28 | 14.34 | $14.04 | 1.0M |
| 2022-11-25 | 14.35 | $14.43 | 194100 |
| 2022-11-23 | 14.34 | $14.35 | 480833 |
| 2022-11-22 | 14.33 | $14.35 | 458636 |
| 2022-11-21 | 14.32 | $14.15 | 657800 |
| 2022-11-18 | 14.29 | $14.33 | 582300 |
| 2022-11-17 | 14.24 | $14.15 | 1.0M |
| 2022-11-16 | 14.20 | $14.07 | 590200 |
| 2022-11-15 | 14.17 | $14.20 | 825518 |
| 2022-11-14 | 14.14 | $14.04 | 1.0M |
| 2022-11-11 | 14.09 | $14.10 | 1.3M |
| 2022-11-10 | 14.01 | $14.06 | 1.5M |
| 2022-11-09 | 13.94 | $14.01 | 1.1M |
| 2022-11-08 | 13.85 | $14.69 | 1.9M |
| 2022-11-07 | 13.71 | $14.92 | 1.6M |
| 2022-11-04 | 13.54 | $14.74 | 1.6M |
| 2022-11-03 | 13.41 | $14.79 | 2.0M |
| 2022-11-02 | 13.28 | $14.28 | 899469 |
| 2022-11-01 | 13.19 | $14.51 | 999100 |
| 2022-10-31 | 13.09 | $14.53 | 1.2M |
| 2022-10-28 | 12.95 | $14.36 | 565400 |
| 2022-10-27 | 12.81 | $14.15 | 723000 |
| 2022-10-26 | 12.67 | $14.11 | 649231 |
| 2022-10-25 | 12.59 | $14.18 | 1.3M |
| 2022-10-24 | 12.48 | $13.61 | 953442 |
| 2022-10-21 | 12.40 | $13.30 | 1.3M |
| 2022-10-20 | 12.37 | $13.39 | 1.0M |
| 2022-10-19 | 12.36 | $13.38 | 1.7M |
| 2022-10-18 | 12.36 | $13.70 | 1.9M |
| 2022-10-17 | 12.34 | $12.94 | 951100 |
| 2022-10-14 | 12.38 | $12.60 | 842069 |
| 2022-10-13 | 12.43 | $12.66 | 1.3M |
| 2022-10-12 | 12.50 | $12.10 | 982200 |
| 2022-10-11 | 12.60 | $11.93 | 1.4M |
| 2022-10-10 | 12.69 | $11.59 | 901364 |
| 2022-10-07 | 12.82 | $12.08 | 621497 |
| 2022-10-06 | 12.91 | $12.28 | 684900 |
| 2022-10-05 | 12.99 | $12.39 | 1.0M |
| 2022-10-04 | 13.04 | $12.61 | 1.6M |
| 2022-10-03 | 13.08 | $11.61 | 1.5M |
| 2022-09-30 | 13.17 | $11.58 | 1.3M |
| 2022-09-29 | 13.28 | $11.45 | 1.6M |
| 2022-09-28 | 13.42 | $12.38 | 989900 |
| 2022-09-27 | 13.50 | $12.04 | 1.5M |
| 2022-09-26 | 13.62 | $11.90 | 3.0M |
| 2022-09-23 | 13.75 | $12.80 | 1.7M |
| 2022-09-22 | 13.85 | $13.11 | 1.4M |
| 2022-09-21 | 13.94 | $13.35 | 512700 |
| 2022-09-20 | 14.01 | $13.39 | 754941 |
| 2022-09-19 | 14.06 | $13.77 | 887125 |
| 2022-09-16 | 14.11 | $13.67 | 831104 |
| 2022-09-15 | 14.19 | $13.97 | 552200 |
| 2022-09-14 | 14.25 | $14.00 | 522000 |
| 2022-09-13 | 14.33 | $13.82 | 696751 |
| 2022-09-12 | 14.42 | $14.12 | 664210 |
| 2022-09-09 | 14.50 | $14.01 | 562812 |
| 2022-09-08 | 14.58 | $13.80 | 824557 |
| 2022-09-07 | 14.66 | $13.50 | 564000 |
| 2022-09-06 | 14.74 | $13.38 | 1.0M |
| 2022-09-02 | 14.84 | $13.45 | 1.9M |
| 2022-09-01 | 14.97 | $13.78 | 1.6M |
| 2022-08-31 | 15.06 | $14.07 | 827664 |
| 2022-08-30 | 15.14 | $14.07 | 815406 |
| 2022-08-29 | 15.22 | $14.40 | 640300 |
| 2022-08-26 | 15.31 | $14.63 | 639777 |
| 2022-08-25 | 15.37 | $14.74 | 1.1M |
| 2022-08-24 | 15.41 | $14.85 | 533300 |
| 2022-08-23 | 15.43 | $14.72 | 659400 |
| 2022-08-22 | 15.45 | $14.43 | 900432 |
| 2022-08-19 | 15.45 | $14.85 | 874149 |
| 2022-08-18 | 15.43 | $15.27 | 506337 |
| 2022-08-17 | 15.40 | $15.16 | 890200 |
| 2022-08-16 | 15.37 | $15.56 | 1.1M |
| 2022-08-15 | 15.31 | $15.56 | 857222 |
| 2022-08-12 | 15.23 | $15.79 | 857760 |
| 2022-08-11 | 15.13 | $15.51 | 934207 |
| 2022-08-10 | 15.04 | $15.51 | 864021 |
| 2022-08-09 | 14.95 | $15.13 | 817408 |
| 2022-08-08 | 14.88 | $15.25 | 1.2M |
| 2022-08-05 | 14.82 | $16.02 | 1.6M |
| 2022-08-04 | 14.73 | $15.58 | 911900 |
| 2022-08-03 | 14.65 | $15.75 | 1.1M |
| 2022-08-02 | 14.56 | $15.71 | 1.6M |
| 2022-08-01 | 14.47 | $16.13 | 1.0M |
| 2022-07-29 | 14.36 | $15.91 | 1.6M |
| 2022-07-28 | 14.24 | $15.56 | 1.2M |
| 2022-07-27 | 14.14 | $15.29 | 1.0M |
| 2022-07-26 | 14.05 | $14.95 | 1.9M |
| 2022-07-25 | 14.00 | $14.51 | 997789 |
| 2022-07-22 | 13.96 | $14.45 | 1.1M |
| 2022-07-21 | 13.90 | $14.68 | 609120 |
| 2022-07-20 | 13.84 | $14.51 | 571433 |
| 2022-07-19 | 13.78 | $14.45 | 1.2M |
| 2022-07-18 | 13.71 | $13.93 | 831442 |
| 2022-07-15 | 13.66 | $13.82 | 647800 |
| 2022-07-14 | 13.62 | $13.64 | 785500 |
| 2022-07-13 | 13.59 | $13.78 | 771300 |
| 2022-07-12 | 13.55 | $13.77 | 956100 |
| 2022-07-11 | 13.53 | $13.88 | 753200 |
| 2022-07-08 | 13.52 | $14.28 | 690031 |
| 2022-07-07 | 13.51 | $14.04 | 651500 |
| 2022-07-06 | 13.51 | $13.83 | 572301 |
| 2022-07-05 | 13.53 | $13.98 | 1.1M |
| 2022-07-01 | 13.53 | $14.01 | 1.3M |
| 2022-06-30 | 13.54 | $13.49 | 997663 |
| 2022-06-29 | 13.57 | $13.44 | 713556 |
| 2022-06-28 | 13.60 | $13.48 | 1.4M |
| 2022-06-27 | 13.66 | $13.98 | 1.0M |
| 2022-06-24 | 13.67 | $13.75 | 938714 |
| 2022-06-23 | 13.68 | $13.29 | 760200 |
| 2022-06-22 | 13.70 | $13.37 | 954962 |
| 2022-06-21 | 13.73 | $13.38 | 1.3M |
| 2022-06-17 | 13.74 | $13.11 | 1.6M |
| 2022-06-16 | 13.79 | $12.82 | 3.3M |
| 2022-06-15 | 13.88 | $13.09 | 1.9M |
| 2022-06-14 | 13.98 | $13.09 | 2.4M |
| 2022-06-13 | 14.08 | $12.99 | 4.1M |
| 2022-06-10 | 14.19 | $13.37 | 1.8M |
| 2022-06-09 | 14.27 | $13.68 | 1.2M |
| 2022-06-08 | 14.37 | $14.02 | 1.2M |
| 2022-06-07 | 14.48 | $14.06 | 843604 |
| 2022-06-06 | 14.59 | $14.13 | 912098 |
| 2022-06-03 | 14.75 | $14.07 | 1.1M |
| 2022-06-02 | 14.89 | $14.24 | 910100 |
| 2022-06-01 | 15.04 | $14.07 | 1.6M |
| 2022-05-31 | 15.18 | $14.08 | 1.4M |
| 2022-05-27 | 15.31 | $14.54 | 1.6M |
| 2022-05-26 | 15.42 | $14.19 | 1.3M |
| 2022-05-25 | 15.57 | $13.97 | 1.7M |
| 2022-05-24 | 15.74 | $13.67 | 2.4M |
| 2022-05-23 | 15.92 | $13.96 | 1.9M |
| 2022-05-20 | 16.12 | $13.62 | 2.8M |
| 2022-05-19 | 16.34 | $14.09 | 2.0M |
| 2022-05-18 | 16.57 | $14.62 | 1.4M |
| 2022-05-17 | 16.79 | $15.06 | 1.7M |
| 2022-05-16 | 16.97 | $15.11 | 2.0M |
| 2022-05-13 | 17.15 | $15.20 | 2.2M |
| 2022-05-12 | 17.32 | $15.03 | 3.4M |
| 2022-05-11 | 17.49 | $15.75 | 2.8M |
| 2022-05-10 | 17.62 | $16.10 | 3.0M |
| 2022-05-09 | 17.73 | $16.23 | 2.4M |
| 2022-05-06 | 17.84 | $17.33 | 1.4M |
| 2022-05-05 | 17.88 | $16.89 | 1.5M |
| 2022-05-04 | 17.95 | $17.29 | 1.2M |
| 2022-05-03 | 18.01 | $16.93 | 1.4M |
| 2022-05-02 | 18.07 | $16.54 | 1.7M |
| 2022-04-29 | 18.17 | $16.80 | 1.2M |
| 2022-04-28 | 18.24 | $17.18 | 2.0M |
| 2022-04-27 | 18.28 | $17.33 | 1.6M |
| 2022-04-26 | 18.33 | $17.29 | 1.3M |
| 2022-04-25 | 18.37 | $18.00 | 1.2M |
| 2022-04-22 | 18.38 | $17.96 | 2.1M |
| 2022-04-21 | 18.37 | $18.78 | 786094 |
| 2022-04-20 | 18.33 | $18.91 | 633000 |
| 2022-04-19 | 18.28 | $18.78 | 725200 |
| 2022-04-18 | 18.24 | $18.65 | 821431 |
| 2022-04-14 | 18.19 | $18.59 | 787337 |
| 2022-04-13 | 18.13 | $18.54 | 778700 |
| 2022-04-12 | 18.06 | $18.30 | 848014 |
| 2022-04-11 | 18.00 | $18.37 | 874883 |
| 2022-04-08 | 17.93 | $18.33 | 817829 |
| 2022-04-07 | 17.87 | $18.13 | 1.5M |
| 2022-04-06 | 17.81 | $18.33 | 1.1M |
| 2022-04-05 | 17.74 | $18.36 | 945000 |
| 2022-04-04 | 17.67 | $18.26 | 1.8M |
| 2022-04-01 | 17.63 | $18.57 | 2.5M |
| 2022-03-31 | 17.59 | $18.07 | 844200 |
| 2022-03-30 | 17.59 | $18.14 | 1.2M |
| 2022-03-29 | 17.58 | $18.22 | 1.3M |
| 2022-03-28 | 17.56 | $18.08 | 982900 |
| 2022-03-25 | 17.55 | $18.21 | 1.2M |
| 2022-03-24 | 17.53 | $17.86 | 762000 |
| 2022-03-23 | 17.51 | $17.85 | 896331 |
| 2022-03-22 | 17.51 | $18.01 | 891728 |
| 2022-03-21 | 17.52 | $17.92 | 1.3M |
| 2022-03-18 | 17.52 | $17.60 | 1.1M |
| 2022-03-17 | 17.53 | $17.52 | 1.8M |
| 2022-03-16 | 17.56 | $17.12 | 1.4M |
| 2022-03-15 | 17.60 | $17.03 | 1.0M |
| 2022-03-14 | 17.63 | $17.02 | 811542 |
| 2022-03-11 | 17.66 | $17.04 | 841500 |
| 2022-03-10 | 17.70 | $16.94 | 799800 |
| 2022-03-09 | 17.76 | $16.99 | 1.2M |
| 2022-03-08 | 17.81 | $17.00 | 1.9M |
| 2022-03-07 | 17.87 | $17.36 | 1.5M |
| 2022-03-04 | 17.89 | $17.88 | 967400 |
| 2022-03-03 | 17.89 | $17.95 | 926000 |
| 2022-03-02 | 17.89 | $18.03 | 1.2M |
| 2022-03-01 | 17.88 | $17.70 | 1.2M |
| 2022-02-28 | 17.89 | $17.97 | 1.3M |
| 2022-02-25 | 17.84 | $17.87 | 1.2M |
| 2022-02-24 | 17.81 | $17.43 | 2.4M |
| 2022-02-23 | 17.81 | $17.73 | 2.1M |
| 2022-02-22 | 17.77 | $18.23 | 2.0M |
| 2022-02-18 | 17.69 | $17.94 | 858515 |
| 2022-02-17 | 17.64 | $17.92 | 559300 |
| 2022-02-16 | 17.61 | $18.12 | 718677 |
| 2022-02-15 | 17.57 | $17.82 | 678535 |
| 2022-02-14 | 17.55 | $17.62 | 857700 |
| 2022-02-11 | 17.55 | $17.73 | 746600 |
| 2022-02-10 | 17.55 | $17.86 | 694733 |
| 2022-02-09 | 17.55 | $18.05 | 712600 |
| 2022-02-08 | 17.52 | $17.98 | 1.2M |
| 2022-02-07 | 17.47 | $18.13 | 1.0M |
| 2022-02-04 | 17.42 | $17.87 | 1.1M |
| 2022-02-03 | 17.36 | $17.83 | 1.5M |
| 2022-02-02 | 17.29 | $17.96 | 1.1M |
| 2022-02-01 | 17.23 | $17.92 | 1.2M |
| 2022-01-31 | 17.16 | $17.88 | 2.4M |
| 2022-01-28 | 17.10 | $16.95 | 1.5M |
| 2022-01-27 | 17.08 | $17.29 | 1.6M |
| 2022-01-26 | 17.04 | $17.30 | 2.0M |
| 2022-01-25 | 17.01 | $16.93 | 2.1M |
| 2022-01-24 | 16.99 | $16.60 | 3.4M |
| 2022-01-21 | 16.99 | $17.01 | 1.9M |
| 2022-01-20 | 16.96 | $17.26 | 1.5M |
| 2022-01-19 | 16.91 | $17.44 | 1.9M |
| 2022-01-18 | 16.84 | $17.47 | 2.6M |
| 2022-01-14 | 16.78 | $17.63 | 1.9M |
| 2022-01-13 | 16.71 | $17.73 | 1.5M |
| 2022-01-12 | 16.64 | $17.75 | 1.5M |
| 2022-01-11 | 16.56 | $17.50 | 1.7M |
| 2022-01-10 | 16.51 | $17.02 | 1.9M |
| 2022-01-07 | 16.49 | $17.03 | 2.1M |
| 2022-01-06 | 16.46 | $16.60 | 2.2M |
| 2022-01-05 | 16.46 | $16.56 | 846800 |
| 2022-01-04 | 16.47 | $16.64 | 782800 |
| 2022-01-03 | 16.46 | $16.60 | 2.6M |
| 2021-12-31 | 16.46 | $16.59 | 987700 |
| 2021-12-30 | 16.45 | $16.55 | 1.2M |
| 2021-12-29 | 16.44 | $16.63 | 673122 |
| 2021-12-28 | 16.43 | $16.68 | 1.1M |
| 2021-12-27 | 16.42 | $16.57 | 702409 |
| 2021-12-23 | 16.42 | $16.50 | 708214 |
| 2021-12-22 | 16.43 | $16.40 | 901120 |
| 2021-12-21 | 16.45 | $16.27 | 896900 |
| 2021-12-20 | 16.46 | $16.16 | 1.2M |
| 2021-12-17 | 16.49 | $16.14 | 3.2M |
| 2021-12-16 | 16.53 | $16.20 | 795100 |
| 2021-12-15 | 16.57 | $16.32 | 966014 |
| 2021-12-14 | 16.60 | $16.32 | 831440 |
| 2021-12-13 | 16.64 | $16.43 | 836100 |
| 2021-12-10 | 16.68 | $16.55 | 389417 |
| 2021-12-09 | 16.72 | $16.50 | 623800 |
| 2021-12-08 | 16.76 | $16.60 | 615300 |
| 2021-12-07 | 16.80 | $16.67 | 719013 |
| 2021-12-06 | 16.86 | $16.58 | 756421 |
| 2021-12-03 | 16.93 | $16.46 | 854234 |
| 2021-12-02 | 17.00 | $16.43 | 620863 |
| 2021-12-01 | 17.07 | $16.34 | 893109 |
| 2021-11-30 | 17.15 | $16.44 | 758600 |
| 2021-11-29 | 17.23 | $16.54 | 726100 |
| 2021-11-26 | 17.28 | $16.57 | 645846 |
| 2021-11-24 | 17.34 | $16.69 | 395048 |
| 2021-11-23 | 17.38 | $16.70 | 617826 |
| 2021-11-22 | 17.42 | $16.63 | 1.2M |
| 2021-11-19 | 17.47 | $16.71 | 711306 |
| 2021-11-18 | 17.50 | $16.88 | 669264 |
| 2021-11-17 | 17.53 | $16.94 | 799900 |
| 2021-11-16 | 17.55 | $17.07 | 718943 |
| 2021-11-15 | 17.57 | $17.08 | 754730 |
| 2021-11-12 | 17.59 | $17.20 | 778320 |
| 2021-11-11 | 17.60 | $17.42 | 492626 |
| 2021-11-10 | 17.59 | $17.33 | 551700 |
| 2021-11-09 | 17.59 | $17.33 | 1.0M |
| 2021-11-08 | 17.58 | $17.87 | 2.3M |
| 2021-11-05 | 17.55 | $17.89 | 979106 |
| 2021-11-04 | 17.51 | $17.89 | 550342 |
| 2021-11-03 | 17.46 | $17.83 | 873231 |
| 2021-11-02 | 17.41 | $17.89 | 1.7M |
| 2021-11-01 | 17.35 | $18.07 | 952900 |
| 2021-10-29 | 17.28 | $17.67 | 629100 |
| 2021-10-28 | 17.23 | $17.73 | 498305 |
| 2021-10-27 | 17.17 | $17.47 | 507100 |
| 2021-10-26 | 17.13 | $17.55 | 1.0M |
| 2021-10-25 | 17.09 | $17.54 | 504978 |
| 2021-10-22 | 17.05 | $17.41 | 396200 |
| 2021-10-21 | 17.02 | $17.42 | 476919 |
| 2021-10-20 | 16.98 | $17.42 | 339011 |
| 2021-10-19 | 16.95 | $17.44 | 345613 |
| 2021-10-18 | 16.90 | $17.37 | 598500 |
| 2021-10-15 | 16.86 | $17.40 | 597610 |
| 2021-10-14 | 16.83 | $17.35 | 559500 |
| 2021-10-13 | 16.80 | $17.27 | 502811 |
| 2021-10-12 | 16.78 | $17.13 | 479035 |
| 2021-10-11 | 16.75 | $17.19 | 601800 |
| 2021-10-08 | 16.73 | $17.22 | 830209 |
| 2021-10-07 | 16.70 | $16.84 | 491600 |
| 2021-10-06 | 16.70 | $16.86 | 622619 |
| 2021-10-05 | 16.69 | $16.71 | 368833 |
| 2021-10-04 | 16.69 | $16.61 | 454300 |
| 2021-10-01 | 16.70 | $16.64 | 1.1M |
| 2021-09-30 | 16.72 | $16.61 | 572699 |
| 2021-09-29 | 16.73 | $16.71 | 396614 |
| 2021-09-28 | 16.74 | $16.66 | 548944 |
| 2021-09-27 | 16.75 | $16.83 | 517700 |
| 2021-09-24 | 16.76 | $16.65 | 383714 |
| 2021-09-23 | 16.77 | $16.67 | 853840 |
| 2021-09-22 | 16.79 | $16.79 | 441554 |
| 2021-09-21 | 16.79 | $16.54 | 491028 |
| 2021-09-20 | 16.80 | $16.50 | 875100 |
| 2021-09-17 | 16.81 | $16.78 | 925966 |
| 2021-09-16 | 16.79 | $16.84 | 498838 |
| 2021-09-15 | 16.80 | $16.85 | 542000 |
| 2021-09-14 | 16.81 | $16.57 | 971740 |
| 2021-09-13 | 16.84 | $16.67 | 746238 |
| 2021-09-10 | 16.87 | $16.62 | 770481 |
| 2021-09-09 | 16.89 | $16.79 | 589100 |
| 2021-09-08 | 16.91 | $16.75 | 753400 |
| 2021-09-07 | 16.93 | $16.68 | 993900 |
| 2021-09-03 | 16.96 | $16.89 | 635141 |
| 2021-09-02 | 17.00 | $16.94 | 956013 |
| 2021-09-01 | 17.02 | $16.86 | 401700 |
| 2021-08-31 | 17.04 | $16.90 | 835100 |
| 2021-08-30 | 17.07 | $16.85 | 586348 |
| 2021-08-27 | 17.10 | $17.07 | 401121 |
| 2021-08-26 | 17.11 | $16.83 | 526113 |
| 2021-08-25 | 17.14 | $16.98 | 750237 |
| 2021-08-24 | 17.16 | $16.81 | 641640 |
| 2021-08-23 | 17.18 | $16.78 | 566664 |
| 2021-08-20 | 17.20 | $16.70 | 544854 |
| 2021-08-19 | 17.22 | $16.51 | 1.2M |
| 2021-08-18 | 17.26 | $16.98 | 775400 |
| 2021-08-17 | 17.27 | $17.09 | 535500 |
| 2021-08-16 | 17.27 | $17.15 | 501282 |
| 2021-08-13 | 17.26 | $17.18 | 365233 |
| 2021-08-12 | 17.25 | $17.12 | 713955 |
| 2021-08-11 | 17.25 | $17.09 | 425300 |
| 2021-08-10 | 17.25 | $17.15 | 747500 |
| 2021-08-09 | 17.26 | $17.36 | 1.4M |
| 2021-08-06 | 17.26 | $17.56 | 547952 |
| 2021-08-05 | 17.24 | $17.42 | 549846 |
| 2021-08-04 | 17.23 | $17.25 | 684500 |
| 2021-08-03 | 17.22 | $17.47 | 812538 |
| 2021-08-02 | 17.21 | $17.44 | 647321 |
| 2021-07-30 | 17.20 | $17.27 | 722363 |
| 2021-07-29 | 17.20 | $17.40 | 506233 |
| 2021-07-28 | 17.18 | $17.37 | 477800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.88
2026-07-24
Close Price
$15.73
Vol: 1.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.49
Average
16.90
Maximum
21.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.88 | $15.73 | 1.0M |
| 2026-07-23 | 15.89 | $15.64 | 1.1M |
| 2026-07-22 | 15.92 | $15.93 | 1.5M |
| 2026-07-21 | 15.92 | $16.13 | 1.8M |
| 2026-07-20 | 15.90 | $16.06 | 1.3M |
| 2026-07-17 | 15.88 | $16.17 | 1.2M |
| 2026-07-16 | 15.85 | $16.37 | 1.5M |
| 2026-07-15 | 15.79 | $16.11 | 1.9M |
| 2026-07-14 | 15.76 | $16.04 | 944718 |
| 2026-07-13 | 15.73 | $15.92 | 1.4M |
| 2026-07-10 | 15.71 | $16.01 | 1.2M |
| 2026-07-09 | 15.68 | $15.69 | 2.7M |
| 2026-07-08 | 15.68 | $15.89 | 897722 |
| 2026-07-07 | 15.66 | $15.99 | 1.3M |
| 2026-07-06 | 15.62 | $16.05 | 1.7M |
| 2026-07-02 | 15.58 | $15.96 | 966575 |
| 2026-07-01 | 15.54 | $15.92 | 1.2M |
| 2026-06-30 | 15.50 | $15.77 | 1.2M |
| 2026-06-29 | 15.47 | $15.88 | 1.4M |
| 2026-06-26 | 15.42 | $15.58 | 1.2M |
| 2026-06-25 | 15.41 | $15.24 | 1.4M |
| 2026-06-24 | 15.42 | $15.15 | 1.2M |
| 2026-06-23 | 15.45 | $15.18 | 1.3M |
| 2026-06-22 | 15.48 | $15.23 | 1.5M |
| 2026-06-18 | 15.51 | $15.49 | 1.6M |
| 2026-06-17 | 15.51 | $15.41 | 1.2M |
| 2026-06-16 | 15.52 | $15.65 | 1.1M |
| 2026-06-15 | 15.51 | $15.49 | 1.6M |
| 2026-06-12 | 15.51 | $15.50 | 962464 |
| 2026-06-11 | 15.51 | $15.51 | 1.3M |
| 2026-06-10 | 15.51 | $15.50 | 1.0M |
| 2026-06-09 | 15.51 | $15.45 | 1.1M |
| 2026-06-08 | 15.52 | $15.23 | 1.3M |
| 2026-06-05 | 15.55 | $15.28 | 1.2M |
| 2026-06-04 | 15.57 | $15.57 | 1.3M |
| 2026-06-03 | 15.58 | $15.22 | 2.0M |
| 2026-06-02 | 15.61 | $15.52 | 1.8M |
| 2026-06-01 | 15.62 | $15.69 | 1.7M |
| 2026-05-29 | 15.61 | $15.45 | 1.6M |
| 2026-05-28 | 15.63 | $15.42 | 2.0M |
| 2026-05-27 | 15.65 | $15.53 | 1.6M |
| 2026-05-26 | 15.67 | $15.71 | 1.5M |
| 2026-05-22 | 15.66 | $15.34 | 1.5M |
| 2026-05-21 | 15.70 | $15.47 | 2.5M |
| 2026-05-20 | 15.72 | $15.64 | 1.9M |
| 2026-05-19 | 15.73 | $15.31 | 2.2M |
| 2026-05-18 | 15.77 | $15.40 | 1.6M |
| 2026-05-15 | 15.81 | $15.53 | 1.6M |
| 2026-05-14 | 15.84 | $15.50 | 1.7M |
| 2026-05-13 | 15.88 | $15.86 | 2.1M |
| 2026-05-12 | 15.88 | $15.98 | 2.4M |
| 2026-05-11 | 15.87 | $16.05 | 2.1M |
| 2026-05-08 | 15.85 | $16.15 | 1.6M |
| 2026-05-07 | 15.82 | $16.40 | 2.3M |
| 2026-05-06 | 15.76 | $16.44 | 2.8M |
| 2026-05-05 | 15.69 | $16.57 | 2.1M |
| 2026-05-04 | 15.60 | $16.44 | 2.2M |
| 2026-05-01 | 15.51 | $16.30 | 2.3M |
| 2026-04-30 | 15.42 | $16.05 | 1.8M |
| 2026-04-29 | 15.36 | $15.50 | 975700 |
| 2026-04-28 | 15.34 | $15.65 | 1.2M |
| 2026-04-27 | 15.31 | $15.48 | 1.2M |
| 2026-04-24 | 15.29 | $15.51 | 2.1M |
| 2026-04-23 | 15.27 | $15.35 | 1.9M |
| 2026-04-22 | 15.26 | $15.81 | 1.9M |
| 2026-04-21 | 15.20 | $15.67 | 1.4M |
| 2026-04-20 | 15.15 | $15.92 | 1.5M |
| 2026-04-17 | 15.07 | $15.96 | 2.0M |
| 2026-04-16 | 14.98 | $15.64 | 1.5M |
| 2026-04-15 | 14.91 | $15.68 | 2.6M |
| 2026-04-14 | 14.83 | $15.28 | 2.1M |
| 2026-04-13 | 14.78 | $15.28 | 3.0M |
| 2026-04-10 | 14.73 | $14.95 | 1.1M |
| 2026-04-09 | 14.70 | $14.74 | 1.6M |
| 2026-04-08 | 14.70 | $14.98 | 1.6M |
| 2026-04-07 | 14.67 | $15.12 | 1.8M |
| 2026-04-06 | 14.62 | $15.18 | 1.9M |
| 2026-04-02 | 14.56 | $14.90 | 1.8M |
| 2026-04-01 | 14.53 | $14.56 | 2.1M |
| 2026-03-31 | 14.52 | $14.77 | 3.0M |
| 2026-03-30 | 14.50 | $14.20 | 2.8M |
| 2026-03-27 | 14.53 | $13.89 | 3.1M |
| 2026-03-26 | 14.60 | $14.06 | 1.6M |
| 2026-03-25 | 14.65 | $14.18 | 1.7M |
| 2026-03-24 | 14.70 | $14.14 | 2.1M |
| 2026-03-23 | 14.76 | $14.50 | 2.0M |
| 2026-03-20 | 14.79 | $14.17 | 2.3M |
| 2026-03-19 | 14.86 | $14.42 | 1.8M |
| 2026-03-18 | 14.90 | $14.46 | 1.6M |
| 2026-03-17 | 14.95 | $14.51 | 2.7M |
| 2026-03-16 | 15.00 | $14.06 | 2.3M |
| 2026-03-13 | 15.09 | $14.04 | 3.0M |
| 2026-03-12 | 15.20 | $14.04 | 3.4M |
| 2026-03-11 | 15.33 | $14.36 | 2.4M |
| 2026-03-10 | 15.43 | $14.63 | 2.1M |
| 2026-03-09 | 15.51 | $14.67 | 3.0M |
| 2026-03-06 | 15.60 | $14.86 | 2.1M |
| 2026-03-05 | 15.68 | $15.11 | 4.3M |
| 2026-03-04 | 15.74 | $14.99 | 3.8M |
| 2026-03-03 | 15.82 | $14.52 | 5.5M |
| 2026-03-02 | 15.96 | $14.60 | 5.2M |
| 2026-02-27 | 16.10 | $14.21 | 10.2M |
| 2026-02-26 | 16.30 | $15.43 | 3.8M |
| 2026-02-25 | 16.39 | $15.11 | 4.7M |
| 2026-02-24 | 16.52 | $15.07 | 4.7M |
| 2026-02-23 | 16.68 | $15.09 | 4.3M |
| 2026-02-20 | 16.84 | $15.43 | 5.8M |
| 2026-02-19 | 16.99 | $15.65 | 4.2M |
| 2026-02-18 | 17.13 | $15.96 | 2.5M |
| 2026-02-17 | 17.26 | $15.84 | 4.7M |
| 2026-02-13 | 17.41 | $15.58 | 8.6M |
| 2026-02-12 | 17.60 | $16.60 | 2.7M |
| 2026-02-11 | 17.70 | $16.79 | 2.1M |
| 2026-02-10 | 17.80 | $16.89 | 2.6M |
| 2026-02-09 | 17.90 | $16.80 | 2.8M |
| 2026-02-06 | 18.01 | $16.45 | 2.9M |
| 2026-02-05 | 18.18 | $16.33 | 4.4M |
| 2026-02-04 | 18.37 | $16.98 | 4.9M |
| 2026-02-03 | 18.52 | $17.51 | 4.1M |
| 2026-02-02 | 18.62 | $18.30 | 2.1M |
| 2026-01-30 | 18.66 | $18.53 | 1.3M |
| 2026-01-29 | 18.67 | $18.68 | 1.2M |
| 2026-01-28 | 18.67 | $18.53 | 1.1M |
| 2026-01-27 | 18.68 | $18.70 | 884600 |
| 2026-01-26 | 18.68 | $18.56 | 1.0M |
| 2026-01-23 | 18.69 | $18.62 | 852700 |
| 2026-01-22 | 18.70 | $18.77 | 1.0M |
| 2026-01-21 | 18.69 | $18.87 | 901705 |
| 2026-01-20 | 18.67 | $18.63 | 1.3M |
| 2026-01-16 | 18.68 | $18.91 | 1.0M |
| 2026-01-15 | 18.65 | $18.97 | 833601 |
| 2026-01-14 | 18.62 | $18.84 | 856744 |
| 2026-01-13 | 18.60 | $18.53 | 853494 |
| 2026-01-12 | 18.60 | $18.67 | 828748 |
| 2026-01-09 | 18.60 | $18.59 | 883625 |
| 2026-01-08 | 18.60 | $18.72 | 1.1M |
| 2026-01-07 | 18.59 | $18.24 | 1.5M |
| 2026-01-06 | 18.62 | $18.61 | 1.1M |
| 2026-01-05 | 18.62 | $18.84 | 1.2M |
| 2026-01-02 | 18.60 | $18.86 | 1.2M |
| 2025-12-31 | 18.57 | $18.82 | 1.2M |
| 2025-12-30 | 18.55 | $18.79 | 881335 |
| 2025-12-29 | 18.52 | $18.73 | 843348 |
| 2025-12-26 | 18.50 | $18.69 | 585803 |
| 2025-12-24 | 18.48 | $18.49 | 337146 |
| 2025-12-23 | 18.48 | $18.41 | 868455 |
| 2025-12-22 | 18.48 | $18.39 | 1.3M |
| 2025-12-19 | 18.49 | $18.51 | 1.4M |
| 2025-12-18 | 18.49 | $18.54 | 1.3M |
| 2025-12-17 | 18.49 | $18.75 | 1.1M |
| 2025-12-16 | 18.46 | $18.71 | 845524 |
| 2025-12-15 | 18.43 | $18.67 | 1.1M |
| 2025-12-12 | 18.41 | $18.83 | 1.2M |
| 2025-12-11 | 18.36 | $18.89 | 1.3M |
| 2025-12-10 | 18.31 | $19.05 | 1.2M |
| 2025-12-09 | 18.23 | $18.92 | 1.1M |
| 2025-12-08 | 18.16 | $18.98 | 1.3M |
| 2025-12-05 | 18.07 | $18.98 | 1.2M |
| 2025-12-04 | 17.98 | $18.94 | 1.2M |
| 2025-12-03 | 17.88 | $18.76 | 1.4M |
| 2025-12-02 | 17.78 | $18.37 | 1.8M |
| 2025-12-01 | 17.72 | $18.08 | 1.3M |
| 2025-11-28 | 17.68 | $18.00 | 589535 |
| 2025-11-26 | 17.65 | $17.88 | 980123 |
| 2025-11-25 | 17.63 | $17.68 | 941000 |
| 2025-11-24 | 17.62 | $17.53 | 1.1M |
| 2025-11-21 | 17.63 | $17.48 | 1.2M |
| 2025-11-20 | 17.65 | $17.30 | 1.5M |
| 2025-11-19 | 17.68 | $17.42 | 2.1M |
| 2025-11-18 | 17.71 | $17.30 | 1.6M |
| 2025-11-17 | 17.75 | $17.13 | 1.4M |
| 2025-11-14 | 17.82 | $17.57 | 1.3M |
| 2025-11-13 | 17.84 | $17.66 | 1.4M |
| 2025-11-12 | 17.86 | $17.70 | 1.1M |
| 2025-11-11 | 17.88 | $18.00 | 1.8M |
| 2025-11-10 | 17.87 | $17.85 | 1.6M |
| 2025-11-07 | 17.87 | $18.00 | 1.2M |
| 2025-11-06 | 17.86 | $17.78 | 1.3M |
| 2025-11-05 | 17.86 | $18.08 | 1.2M |
| 2025-11-04 | 17.84 | $17.97 | 1.3M |
| 2025-11-03 | 17.83 | $17.81 | 1.1M |
| 2025-10-31 | 17.83 | $17.92 | 1.7M |
| 2025-10-30 | 17.82 | $17.59 | 1.3M |
| 2025-10-29 | 17.84 | $17.75 | 1.2M |
| 2025-10-28 | 17.85 | $18.05 | 1.1M |
| 2025-10-27 | 17.83 | $17.97 | 1.2M |
| 2025-10-24 | 17.82 | $17.62 | 804844 |
| 2025-10-23 | 17.84 | $17.64 | 849282 |
| 2025-10-22 | 17.86 | $17.55 | 1.1M |
| 2025-10-21 | 17.89 | $17.73 | 1.2M |
| 2025-10-20 | 17.91 | $17.49 | 895100 |
| 2025-10-17 | 17.96 | $17.27 | 1.2M |
| 2025-10-16 | 18.03 | $17.16 | 995300 |
| 2025-10-15 | 18.12 | $17.39 | 1.2M |
| 2025-10-14 | 18.20 | $17.42 | 1.4M |
| 2025-10-13 | 18.28 | $17.13 | 1.6M |
| 2025-10-10 | 18.40 | $16.70 | 3.2M |
| 2025-10-09 | 18.58 | $17.06 | 2.7M |
| 2025-10-08 | 18.74 | $17.71 | 1.8M |
| 2025-10-07 | 18.85 | $17.92 | 1.9M |
| 2025-10-06 | 18.94 | $18.30 | 1.2M |
| 2025-10-03 | 19.01 | $18.40 | 961555 |
| 2025-10-02 | 19.07 | $18.75 | 810200 |
| 2025-10-01 | 19.11 | $18.61 | 1.1M |
| 2025-09-30 | 19.16 | $18.91 | 862033 |
| 2025-09-29 | 19.19 | $18.88 | 868571 |
| 2025-09-26 | 19.22 | $19.11 | 650347 |
| 2025-09-25 | 19.23 | $19.10 | 1.0M |
| 2025-09-24 | 19.25 | $18.88 | 1.3M |
| 2025-09-23 | 19.28 | $19.16 | 753700 |
| 2025-09-22 | 19.30 | $19.14 | 870525 |
| 2025-09-19 | 19.31 | $19.52 | 1.4M |
| 2025-09-18 | 19.29 | $19.35 | 1.1M |
| 2025-09-17 | 19.29 | $19.22 | 769627 |
| 2025-09-16 | 19.29 | $19.12 | 852345 |
| 2025-09-15 | 19.31 | $19.13 | 1.2M |
| 2025-09-12 | 19.33 | $19.44 | 729800 |
| 2025-09-11 | 19.32 | $19.53 | 707662 |
| 2025-09-10 | 19.30 | $19.33 | 725500 |
| 2025-09-09 | 19.29 | $19.32 | 702333 |
| 2025-09-08 | 19.29 | $19.45 | 1.1M |
| 2025-09-05 | 19.27 | $19.23 | 1.0M |
| 2025-09-04 | 19.28 | $19.37 | 541611 |
| 2025-09-03 | 19.27 | $19.30 | 660346 |
| 2025-09-02 | 19.27 | $19.33 | 914061 |
| 2025-08-29 | 19.26 | $19.52 | 662600 |
| 2025-08-28 | 19.23 | $19.43 | 711608 |
| 2025-08-27 | 19.21 | $19.40 | 689200 |
| 2025-08-26 | 19.19 | $19.31 | 566700 |
| 2025-08-25 | 19.18 | $19.08 | 666987 |
| 2025-08-22 | 19.19 | $19.23 | 975941 |
| 2025-08-21 | 19.19 | $19.15 | 717763 |
| 2025-08-20 | 19.19 | $19.13 | 915629 |
| 2025-08-19 | 19.20 | $19.16 | 1.4M |
| 2025-08-18 | 19.20 | $19.11 | 1.1M |
| 2025-08-15 | 19.21 | $19.06 | 1.0M |
| 2025-08-14 | 19.23 | $19.35 | 1.1M |
| 2025-08-13 | 19.21 | $19.44 | 1.1M |
| 2025-08-12 | 19.19 | $19.24 | 1.3M |
| 2025-08-11 | 19.18 | $19.43 | 1.9M |
| 2025-08-08 | 19.16 | $19.49 | 1.3M |
| 2025-08-07 | 19.12 | $19.32 | 1.3M |
| 2025-08-06 | 19.10 | $19.52 | 898425 |
| 2025-08-05 | 19.06 | $19.49 | 954918 |
| 2025-08-04 | 19.01 | $19.36 | 1.4M |
| 2025-08-01 | 18.98 | $19.15 | 1.9M |
| 2025-07-31 | 18.96 | $18.76 | 1.4M |
| 2025-07-30 | 18.98 | $18.91 | 1.2M |
| 2025-07-29 | 18.99 | $19.20 | 1.3M |
| 2025-07-28 | 18.96 | $19.11 | 970937 |
| 2025-07-25 | 18.95 | $19.44 | 605400 |
| 2025-07-24 | 18.90 | $19.43 | 917122 |
| 2025-07-23 | 18.84 | $19.48 | 815126 |
| 2025-07-22 | 18.77 | $19.26 | 791400 |
| 2025-07-21 | 18.72 | $19.12 | 1.1M |
| 2025-07-18 | 18.68 | $19.33 | 1.1M |
| 2025-07-17 | 18.61 | $19.43 | 1.0M |
| 2025-07-16 | 18.52 | $19.22 | 933128 |
| 2025-07-15 | 18.45 | $19.03 | 1.3M |
| 2025-07-14 | 18.39 | $18.95 | 1.1M |
| 2025-07-11 | 18.33 | $18.94 | 962114 |
| 2025-07-10 | 18.27 | $18.74 | 835358 |
| 2025-07-09 | 18.22 | $18.56 | 603217 |
| 2025-07-08 | 18.18 | $18.53 | 888927 |
| 2025-07-07 | 18.15 | $18.44 | 1.1M |
| 2025-07-03 | 18.11 | $18.61 | 586830 |
| 2025-07-02 | 18.06 | $18.59 | 1.4M |
| 2025-07-01 | 18.01 | $18.34 | 1.3M |
| 2025-06-30 | 17.97 | $18.28 | 865380 |
| 2025-06-27 | 17.94 | $18.14 | 688527 |
| 2025-06-26 | 17.92 | $18.17 | 958264 |
| 2025-06-25 | 17.89 | $17.96 | 782245 |
| 2025-06-24 | 17.88 | $18.08 | 935903 |
| 2025-06-23 | 17.86 | $17.80 | 1.0M |
| 2025-06-20 | 17.87 | $18.01 | 836000 |
| 2025-06-18 | 17.86 | $18.02 | 887348 |
| 2025-06-17 | 17.84 | $17.80 | 684003 |
| 2025-06-16 | 17.84 | $17.87 | 856513 |
| 2025-06-13 | 17.84 | $17.98 | 726117 |
| 2025-06-12 | 17.82 | $18.11 | 745429 |
| 2025-06-11 | 17.79 | $18.08 | 1.2M |
| 2025-06-10 | 17.76 | $18.03 | 1.4M |
| 2025-06-09 | 17.74 | $18.07 | 1.2M |
| 2025-06-06 | 17.70 | $18.14 | 933700 |
| 2025-06-05 | 17.66 | $17.87 | 928134 |
| 2025-06-04 | 17.63 | $17.72 | 825693 |
| 2025-06-03 | 17.62 | $17.72 | 853147 |
| 2025-06-02 | 17.61 | $17.57 | 911449 |
| 2025-05-30 | 17.62 | $17.63 | 1.3M |
| 2025-05-29 | 17.62 | $17.43 | 1.4M |
| 2025-05-28 | 17.64 | $17.65 | 1.5M |
| 2025-05-27 | 17.64 | $17.69 | 1.3M |
| 2025-05-23 | 17.63 | $17.40 | 987999 |
| 2025-05-22 | 17.65 | $17.31 | 945841 |
| 2025-05-21 | 17.69 | $17.33 | 1.3M |
| 2025-05-20 | 17.73 | $17.86 | 1.6M |
| 2025-05-19 | 17.71 | $17.87 | 1.8M |
| 2025-05-16 | 17.70 | $17.80 | 1.3M |
| 2025-05-15 | 17.69 | $17.60 | 1.6M |
| 2025-05-14 | 17.70 | $17.64 | 1.8M |
| 2025-05-13 | 17.70 | $17.71 | 3.4M |
| 2025-05-12 | 17.70 | $17.82 | 2.6M |
| 2025-05-09 | 17.69 | $17.48 | 1.3M |
| 2025-05-08 | 17.71 | $17.59 | 1.3M |
| 2025-05-07 | 17.72 | $17.28 | 1.3M |
| 2025-05-06 | 17.77 | $17.47 | 1.2M |
| 2025-05-05 | 17.80 | $17.48 | 1.2M |
| 2025-05-02 | 17.83 | $17.65 | 1.8M |
| 2025-05-01 | 17.85 | $17.81 | 1.3M |
| 2025-04-30 | 17.86 | $17.90 | 1.2M |
| 2025-04-29 | 17.85 | $18.15 | 1.1M |
| 2025-04-28 | 17.82 | $18.09 | 654838 |
| 2025-04-25 | 17.80 | $17.91 | 922520 |
| 2025-04-24 | 17.78 | $17.93 | 709973 |
| 2025-04-23 | 17.77 | $17.61 | 972700 |
| 2025-04-22 | 17.78 | $17.41 | 872601 |
| 2025-04-21 | 17.82 | $17.15 | 930340 |
| 2025-04-17 | 17.90 | $17.54 | 787433 |
| 2025-04-16 | 17.93 | $17.23 | 1.2M |
| 2025-04-15 | 18.01 | $17.54 | 1.0M |
| 2025-04-14 | 18.06 | $17.09 | 875162 |
| 2025-04-11 | 18.16 | $16.83 | 1.1M |
| 2025-04-10 | 18.30 | $16.83 | 1.5M |
| 2025-04-09 | 18.45 | $17.49 | 2.4M |
| 2025-04-08 | 18.55 | $16.24 | 2.1M |
| 2025-04-07 | 18.80 | $16.60 | 3.2M |
| 2025-04-04 | 19.03 | $17.19 | 3.3M |
| 2025-04-03 | 19.22 | $18.43 | 2.0M |
| 2025-04-02 | 19.30 | $19.06 | 1.1M |
| 2025-04-01 | 19.33 | $19.10 | 1.2M |
| 2025-03-31 | 19.35 | $19.21 | 1.1M |
| 2025-03-28 | 19.37 | $19.26 | 884020 |
| 2025-03-27 | 19.38 | $19.59 | 843168 |
| 2025-03-26 | 19.36 | $19.42 | 667686 |
| 2025-03-25 | 19.35 | $19.49 | 871200 |
| 2025-03-24 | 19.34 | $19.32 | 1.1M |
| 2025-03-21 | 19.34 | $19.24 | 1.2M |
| 2025-03-20 | 19.35 | $19.13 | 885212 |
| 2025-03-19 | 19.37 | $18.99 | 1.2M |
| 2025-03-18 | 19.41 | $18.94 | 700500 |
| 2025-03-17 | 19.46 | $18.84 | 993056 |
| 2025-03-14 | 19.53 | $18.51 | 1.5M |
| 2025-03-13 | 19.64 | $18.01 | 1.2M |
| 2025-03-12 | 19.81 | $18.17 | 1.4M |
| 2025-03-11 | 19.98 | $18.04 | 3.7M |
| 2025-03-10 | 20.18 | $18.60 | 1.8M |
| 2025-03-07 | 20.35 | $18.90 | 2.0M |
| 2025-03-06 | 20.50 | $18.46 | 3.8M |
| 2025-03-05 | 20.72 | $19.09 | 5.6M |
| 2025-03-04 | 20.89 | $19.97 | 1.6M |
| 2025-03-03 | 20.99 | $20.56 | 952500 |
| 2025-02-28 | 21.03 | $20.91 | 817195 |
| 2025-02-27 | 21.04 | $20.55 | 941330 |
| 2025-02-26 | 21.10 | $20.63 | 1.0M |
| 2025-02-25 | 21.15 | $21.23 | 1.1M |
| 2025-02-24 | 21.14 | $21.41 | 1.3M |
| 2025-02-21 | 21.11 | $21.47 | 1.1M |
| 2025-02-20 | 21.07 | $21.71 | 1.3M |
| 2025-02-19 | 21.00 | $22.00 | 1.6M |
| 2025-02-18 | 20.90 | $21.70 | 1.6M |
| 2025-02-14 | 20.81 | $21.27 | 1.9M |
| 2025-02-13 | 20.76 | $21.05 | 851468 |
| 2025-02-12 | 20.73 | $20.93 | 688900 |
| 2025-02-11 | 20.71 | $20.88 | 679221 |
| 2025-02-10 | 20.70 | $20.64 | 873248 |
| 2025-02-07 | 20.70 | $20.86 | 611455 |
| 2025-02-06 | 20.68 | $20.83 | 575700 |
| 2025-02-05 | 20.67 | $20.93 | 876677 |
| 2025-02-04 | 20.64 | $20.97 | 722738 |
| 2025-02-03 | 20.61 | $20.99 | 760700 |
| 2025-01-31 | 20.57 | $21.15 | 976951 |
| 2025-01-30 | 20.51 | $21.06 | 564200 |
| 2025-01-29 | 20.45 | $20.73 | 831300 |
| 2025-01-28 | 20.42 | $21.01 | 456800 |
| 2025-01-27 | 20.35 | $20.84 | 925800 |
| 2025-01-24 | 20.30 | $21.08 | 775088 |
| 2025-01-23 | 20.22 | $20.93 | 687824 |
| 2025-01-22 | 20.15 | $20.83 | 923954 |
| 2025-01-21 | 20.08 | $20.85 | 950286 |
| 2025-01-17 | 19.99 | $20.75 | 932000 |
| 2025-01-16 | 19.91 | $20.67 | 931448 |
| 2025-01-15 | 19.84 | $20.24 | 772615 |
| 2025-01-14 | 19.79 | $20.15 | 653056 |
| 2025-01-13 | 19.76 | $19.86 | 724324 |
| 2025-01-10 | 19.74 | $19.73 | 1.1M |
| 2025-01-08 | 19.75 | $19.98 | 875845 |
| 2025-01-07 | 19.72 | $20.02 | 945603 |
| 2025-01-06 | 19.69 | $20.23 | 1.3M |
| 2025-01-03 | 19.63 | $20.12 | 2.1M |
| 2025-01-02 | 19.58 | $20.38 | 1.1M |
| 2024-12-31 | 19.50 | $20.09 | 961758 |
| 2024-12-30 | 19.43 | $20.02 | 958143 |
| 2024-12-27 | 19.37 | $20.08 | 945064 |
| 2024-12-26 | 19.30 | $19.86 | 1.0M |
| 2024-12-24 | 19.24 | $19.59 | 270631 |
| 2024-12-23 | 19.20 | $19.33 | 777014 |
| 2024-12-20 | 19.19 | $19.21 | 1.3M |
| 2024-12-19 | 19.19 | $19.02 | 877902 |
| 2024-12-18 | 19.20 | $18.80 | 986986 |
| 2024-12-17 | 19.25 | $19.18 | 658102 |
| 2024-12-16 | 19.25 | $19.23 | 974444 |
| 2024-12-13 | 19.26 | $19.41 | 987700 |
| 2024-12-12 | 19.24 | $19.44 | 1.9M |
| 2024-12-11 | 19.22 | $19.40 | 1.2M |
| 2024-12-10 | 19.20 | $19.64 | 781677 |
| 2024-12-09 | 19.15 | $19.39 | 773116 |
| 2024-12-06 | 19.13 | $19.51 | 1.2M |
| 2024-12-05 | 19.09 | $18.91 | 749993 |
| 2024-12-04 | 19.11 | $19.04 | 697603 |
| 2024-12-03 | 19.11 | $19.03 | 631700 |
| 2024-12-02 | 19.12 | $18.97 | 925774 |
| 2024-11-29 | 19.14 | $18.93 | 533905 |
| 2024-11-27 | 19.16 | $18.89 | 724168 |
| 2024-11-26 | 19.19 | $18.82 | 992317 |
| 2024-11-25 | 19.23 | $18.93 | 952440 |
| 2024-11-22 | 19.26 | $18.76 | 1.3M |
| 2024-11-21 | 19.31 | $18.53 | 1.6M |
| 2024-11-20 | 19.39 | $18.82 | 1.7M |
| 2024-11-19 | 19.46 | $19.08 | 1.5M |
| 2024-11-18 | 19.50 | $18.87 | 1.3M |
| 2024-11-15 | 19.56 | $18.92 | 1.5M |
| 2024-11-14 | 19.63 | $19.05 | 1.1M |
| 2024-11-13 | 19.69 | $19.20 | 1.1M |
| 2024-11-12 | 19.74 | $19.80 | 1.2M |
| 2024-11-11 | 19.73 | $19.97 | 1.7M |
| 2024-11-08 | 19.71 | $19.67 | 1.7M |
| 2024-11-07 | 19.71 | $19.70 | 995611 |
| 2024-11-06 | 19.72 | $19.79 | 2.2M |
| 2024-11-05 | 19.71 | $19.13 | 845441 |
| 2024-11-04 | 19.77 | $19.13 | 1.6M |
| 2024-11-01 | 19.84 | $19.23 | 2.1M |
| 2024-10-31 | 19.90 | $19.76 | 1.0M |
| 2024-10-30 | 19.91 | $19.90 | 895404 |
| 2024-10-29 | 19.91 | $19.99 | 611307 |
| 2024-10-28 | 19.91 | $20.14 | 1.0M |
| 2024-10-25 | 19.88 | $19.90 | 478220 |
| 2024-10-24 | 19.88 | $19.98 | 786442 |
| 2024-10-23 | 19.87 | $19.86 | 787045 |
| 2024-10-22 | 19.87 | $20.04 | 458786 |
| 2024-10-21 | 19.85 | $20.22 | 632358 |
| 2024-10-18 | 19.81 | $20.18 | 367929 |
| 2024-10-17 | 19.78 | $20.14 | 663500 |
| 2024-10-16 | 19.74 | $20.18 | 500896 |
| 2024-10-15 | 19.69 | $19.88 | 458914 |
| 2024-10-14 | 19.67 | $19.80 | 409700 |
| 2024-10-11 | 19.66 | $19.63 | 921300 |
| 2024-10-10 | 19.66 | $19.74 | 1.3M |
| 2024-10-09 | 19.65 | $20.11 | 489164 |
| 2024-10-08 | 19.60 | $20.17 | 433040 |
| 2024-10-07 | 19.54 | $20.01 | 433600 |
| 2024-10-04 | 19.50 | $20.04 | 706733 |
| 2024-10-03 | 19.44 | $19.74 | 482500 |
| 2024-10-02 | 19.41 | $19.55 | 531889 |
| 2024-10-01 | 19.39 | $19.55 | 610743 |
| 2024-09-30 | 19.38 | $19.64 | 502121 |
| 2024-09-27 | 19.35 | $19.75 | 462423 |
| 2024-09-26 | 19.30 | $19.57 | 570606 |
| 2024-09-25 | 19.28 | $19.54 | 628000 |
| 2024-09-24 | 19.25 | $19.79 | 555713 |
| 2024-09-23 | 19.19 | $19.65 | 436348 |
| 2024-09-20 | 19.14 | $19.58 | 731435 |
| 2024-09-19 | 19.10 | $19.57 | 561820 |
| 2024-09-18 | 19.05 | $19.46 | 724131 |
| 2024-09-17 | 19.01 | $19.49 | 586473 |
| 2024-09-16 | 18.95 | $19.58 | 635497 |
| 2024-09-13 | 18.89 | $19.38 | 708852 |
| 2024-09-12 | 18.84 | $19.05 | 714926 |
| 2024-09-11 | 18.81 | $18.72 | 563200 |
| 2024-09-10 | 18.82 | $18.58 | 479500 |
| 2024-09-09 | 18.85 | $18.60 | 549600 |
| 2024-09-06 | 18.88 | $18.55 | 708497 |
| 2024-09-05 | 18.91 | $18.96 | 547900 |
| 2024-09-04 | 18.90 | $18.89 | 683600 |
| 2024-09-03 | 18.91 | $19.04 | 858706 |
| 2024-08-30 | 18.89 | $19.17 | 714500 |
| 2024-08-29 | 18.86 | $18.89 | 729603 |
| 2024-08-28 | 18.86 | $18.73 | 608901 |
| 2024-08-27 | 18.87 | $18.72 | 913796 |
| 2024-08-26 | 18.89 | $18.48 | 816500 |
| 2024-08-23 | 18.93 | $18.46 | 828606 |
| 2024-08-22 | 18.98 | $18.28 | 625057 |
| 2024-08-21 | 19.06 | $18.29 | 1.2M |
| 2024-08-20 | 19.14 | $18.27 | 1.6M |
| 2024-08-19 | 19.23 | $18.63 | 948600 |
| 2024-08-16 | 19.29 | $18.40 | 887120 |
| 2024-08-15 | 19.39 | $18.60 | 1.4M |
| 2024-08-14 | 19.47 | $18.27 | 948827 |
| 2024-08-13 | 19.59 | $17.92 | 1.7M |
| 2024-08-12 | 19.77 | $18.58 | 1.8M |
| 2024-08-09 | 19.90 | $18.65 | 1.5M |
| 2024-08-08 | 20.03 | $18.44 | 1.2M |
| 2024-08-07 | 20.19 | $18.11 | 1.8M |
| 2024-08-06 | 20.41 | $18.44 | 2.0M |
| 2024-08-05 | 20.62 | $17.71 | 3.9M |
| 2024-08-02 | 20.93 | $18.81 | 7.4M |
| 2024-08-01 | 21.15 | $21.31 | 843200 |
| 2024-07-31 | 21.14 | $21.56 | 850700 |
| 2024-07-30 | 21.09 | $21.67 | 1.1M |
| 2024-07-29 | 21.03 | $21.31 | 688700 |
| 2024-07-26 | 21.00 | $21.43 | 652829 |
| 2024-07-25 | 20.95 | $21.13 | 747921 |
| 2024-07-24 | 20.94 | $20.99 | 937189 |
| 2024-07-23 | 20.93 | $21.30 | 896003 |
| 2024-07-22 | 20.89 | $21.46 | 930800 |
| 2024-07-19 | 20.83 | $21.18 | 651948 |
| 2024-07-18 | 20.79 | $21.19 | 830900 |
| 2024-07-17 | 20.75 | $21.32 | 732919 |
| 2024-07-16 | 20.69 | $21.43 | 762802 |
| 2024-07-15 | 20.62 | $21.38 | 765974 |
| 2024-07-12 | 20.54 | $21.22 | 750545 |
| 2024-07-11 | 20.46 | $21.11 | 651088 |
| 2024-07-10 | 20.40 | $21.06 | 983840 |
| 2024-07-09 | 20.33 | $20.50 | 1.5M |
| 2024-07-08 | 20.31 | $20.95 | 1.3M |
| 2024-07-05 | 20.24 | $21.22 | 1.0M |
| 2024-07-03 | 20.14 | $21.18 | 694800 |
| 2024-07-02 | 20.03 | $20.89 | 892512 |
| 2024-07-01 | 19.94 | $20.57 | 852400 |
| 2024-06-28 | 19.87 | $20.45 | 851501 |
| 2024-06-27 | 19.81 | $20.28 | 922305 |
| 2024-06-26 | 19.76 | $20.15 | 675605 |
| 2024-06-25 | 19.72 | $20.04 | 882262 |
| 2024-06-24 | 19.68 | $20.19 | 1.2M |
| 2024-06-21 | 19.63 | $19.82 | 818090 |
| 2024-06-20 | 19.61 | $19.80 | 767800 |
| 2024-06-18 | 19.59 | $19.57 | 452300 |
| 2024-06-17 | 19.59 | $19.58 | 665600 |
| 2024-06-14 | 19.59 | $19.57 | 604419 |
| 2024-06-13 | 19.60 | $19.60 | 766121 |
| 2024-06-12 | 19.59 | $19.86 | 811149 |
| 2024-06-11 | 19.57 | $19.74 | 423800 |
| 2024-06-10 | 19.55 | $19.86 | 635941 |
| 2024-06-07 | 19.52 | $19.79 | 653725 |
| 2024-06-06 | 19.49 | $19.77 | 546000 |
| 2024-06-05 | 19.46 | $19.79 | 750200 |
| 2024-06-04 | 19.42 | $19.68 | 640307 |
| 2024-06-03 | 19.40 | $19.85 | 895500 |
| 2024-05-31 | 19.35 | $19.74 | 819500 |
| 2024-05-30 | 19.31 | $19.54 | 593346 |
| 2024-05-29 | 19.28 | $19.36 | 640841 |
| 2024-05-28 | 19.27 | $19.41 | 764233 |
| 2024-05-24 | 19.26 | $19.41 | 788707 |
| 2024-05-23 | 19.24 | $19.04 | 889627 |
| 2024-05-22 | 19.26 | $19.30 | 861734 |
| 2024-05-21 | 19.26 | $19.64 | 1.2M |
| 2024-05-20 | 19.22 | $19.45 | 1.0M |
| 2024-05-17 | 19.20 | $19.36 | 1.7M |
| 2024-05-16 | 19.18 | $19.07 | 811232 |
| 2024-05-15 | 19.19 | $19.09 | 1.2M |
| 2024-05-14 | 19.20 | $19.31 | 1.0M |
| 2024-05-13 | 19.19 | $19.09 | 1.6M |
| 2024-05-10 | 19.20 | $19.90 | 1.5M |
| 2024-05-09 | 19.13 | $19.86 | 1.2M |
| 2024-05-08 | 19.05 | $19.70 | 1.0M |
| 2024-05-07 | 18.98 | $19.76 | 966000 |
| 2024-05-06 | 18.90 | $19.68 | 1.7M |
| 2024-05-03 | 18.82 | $19.43 | 1.4M |
| 2024-05-02 | 18.75 | $19.30 | 1.0M |
| 2024-05-01 | 18.69 | $19.30 | 800870 |
| 2024-04-30 | 18.63 | $19.12 | 658607 |
| 2024-04-29 | 18.58 | $19.22 | 756777 |
| 2024-04-26 | 18.51 | $19.07 | 830046 |
| 2024-04-25 | 18.45 | $18.95 | 549200 |
| 2024-04-24 | 18.40 | $18.96 | 620726 |
| 2024-04-23 | 18.34 | $18.85 | 897700 |
| 2024-04-22 | 18.29 | $18.69 | 830645 |
| 2024-04-19 | 18.24 | $18.46 | 662423 |
| 2024-04-18 | 18.22 | $18.25 | 590000 |
| 2024-04-17 | 18.22 | $18.16 | 726500 |
| 2024-04-16 | 18.22 | $17.99 | 1.2M |
| 2024-04-15 | 18.25 | $17.96 | 745409 |
| 2024-04-12 | 18.28 | $18.17 | 569519 |
| 2024-04-11 | 18.29 | $18.41 | 730746 |
| 2024-04-10 | 18.28 | $18.33 | 738921 |
| 2024-04-09 | 18.27 | $18.41 | 580500 |
| 2024-04-08 | 18.26 | $18.40 | 682800 |
| 2024-04-05 | 18.24 | $18.41 | 676000 |
| 2024-04-04 | 18.23 | $18.17 | 702153 |
| 2024-04-03 | 18.23 | $18.33 | 647351 |
| 2024-04-02 | 18.22 | $18.30 | 689422 |
| 2024-04-01 | 18.21 | $18.21 | 838882 |
| 2024-03-28 | 18.21 | $18.45 | 726000 |
| 2024-03-27 | 18.19 | $18.37 | 985600 |
| 2024-03-26 | 18.17 | $18.22 | 934700 |
| 2024-03-25 | 18.16 | $18.25 | 2.4M |
| 2024-03-22 | 18.16 | $18.30 | 699500 |
| 2024-03-21 | 18.14 | $18.54 | 931100 |
| 2024-03-20 | 18.10 | $18.32 | 842500 |
| 2024-03-19 | 18.08 | $18.06 | 592817 |
| 2024-03-18 | 18.08 | $18.03 | 714545 |
| 2024-03-15 | 18.08 | $18.07 | 1.2M |
| 2024-03-14 | 18.08 | $18.00 | 691700 |
| 2024-03-13 | 18.09 | $18.25 | 613100 |
| 2024-03-12 | 18.08 | $18.23 | 549443 |
| 2024-03-11 | 18.06 | $18.15 | 864124 |
| 2024-03-08 | 18.05 | $18.11 | 914924 |
| 2024-03-07 | 18.04 | $18.15 | 4.4M |
| 2024-03-06 | 18.03 | $18.40 | 1.5M |
| 2024-03-05 | 17.99 | $18.16 | 823503 |
| 2024-03-04 | 17.98 | $18.19 | 900100 |
| 2024-03-01 | 17.95 | $18.04 | 708300 |
| 2024-02-29 | 17.94 | $18.06 | 994100 |
| 2024-02-28 | 17.93 | $17.91 | 956878 |
| 2024-02-27 | 17.93 | $18.20 | 1.6M |
| 2024-02-26 | 17.91 | $18.77 | 1.1M |
| 2024-02-23 | 17.81 | $18.63 | 995104 |
| 2024-02-22 | 17.73 | $18.72 | 929800 |
| 2024-02-21 | 17.62 | $18.45 | 1.2M |
| 2024-02-20 | 17.54 | $18.47 | 1.5M |
| 2024-02-16 | 17.44 | $18.60 | 2.3M |
| 2024-02-15 | 17.32 | $17.74 | 1.2M |
| 2024-02-14 | 17.27 | $17.53 | 1.2M |
| 2024-02-13 | 17.25 | $17.45 | 839440 |
| 2024-02-12 | 17.22 | $17.52 | 586503 |
| 2024-02-09 | 17.19 | $17.29 | 547871 |
| 2024-02-08 | 17.18 | $17.17 | 471300 |
| 2024-02-07 | 17.18 | $17.09 | 563726 |
| 2024-02-06 | 17.19 | $17.08 | 575928 |
| 2024-02-05 | 17.21 | $17.23 | 599358 |
| 2024-02-02 | 17.20 | $17.28 | 551543 |
| 2024-02-01 | 17.19 | $17.19 | 960600 |
| 2024-01-31 | 17.20 | $17.31 | 1.0M |
| 2024-01-30 | 17.18 | $17.80 | 575994 |
| 2024-01-29 | 17.12 | $17.64 | 583912 |
| 2024-01-26 | 17.06 | $17.56 | 919500 |
| 2024-01-25 | 17.01 | $17.34 | 495626 |
| 2024-01-24 | 16.98 | $17.17 | 697508 |
| 2024-01-23 | 16.96 | $17.37 | 565832 |
| 2024-01-22 | 16.91 | $17.30 | 834100 |
| 2024-01-19 | 16.87 | $16.98 | 553141 |
| 2024-01-18 | 16.86 | $16.93 | 669104 |
| 2024-01-17 | 16.85 | $16.92 | 654134 |
| 2024-01-16 | 16.85 | $16.95 | 1.7M |
| 2024-01-12 | 16.84 | $17.58 | 622957 |
| 2024-01-11 | 16.76 | $17.48 | 893100 |
| 2024-01-10 | 16.68 | $17.45 | 836344 |
| 2024-01-09 | 16.60 | $17.40 | 710000 |
| 2024-01-08 | 16.52 | $17.43 | 1.1M |
| 2024-01-05 | 16.42 | $17.22 | 924233 |
| 2024-01-04 | 16.34 | $17.11 | 946600 |
| 2024-01-03 | 16.25 | $16.67 | 574907 |
| 2024-01-02 | 16.21 | $16.73 | 608700 |
| 2023-12-29 | 16.15 | $16.67 | 808028 |
| 2023-12-28 | 16.10 | $16.90 | 991515 |
| 2023-12-27 | 16.02 | $16.93 | 1.1M |
| 2023-12-26 | 15.92 | $16.66 | 929777 |
| 2023-12-22 | 15.84 | $16.41 | 1.1M |
| 2023-12-21 | 15.78 | $16.25 | 579638 |
| 2023-12-20 | 15.73 | $16.20 | 1.4M |
| 2023-12-19 | 15.68 | $16.22 | 979500 |
| 2023-12-18 | 15.63 | $16.06 | 1.1M |
| 2023-12-15 | 15.58 | $15.83 | 1.1M |
| 2023-12-14 | 15.56 | $15.93 | 1.7M |
| 2023-12-13 | 15.52 | $15.62 | 978674 |
| 2023-12-12 | 15.51 | $15.49 | 1.2M |
| 2023-12-11 | 15.51 | $15.42 | 789740 |
| 2023-12-08 | 15.52 | $15.46 | 566837 |
| 2023-12-07 | 15.52 | $15.32 | 778317 |
| 2023-12-06 | 15.54 | $15.23 | 1.0M |
| 2023-12-05 | 15.58 | $15.22 | 1.2M |
| 2023-12-04 | 15.62 | $15.40 | 923000 |
| 2023-12-01 | 15.64 | $15.40 | 1.3M |
| 2023-11-30 | 15.66 | $15.45 | 5.7M |
| 2023-11-29 | 15.69 | $15.55 | 579946 |
| 2023-11-28 | 15.70 | $15.60 | 761500 |
| 2023-11-27 | 15.71 | $15.60 | 857308 |
| 2023-11-24 | 15.72 | $15.65 | 648225 |
| 2023-11-22 | 15.73 | $15.55 | 1.0M |
| 2023-11-21 | 15.75 | $15.41 | 850512 |
| 2023-11-20 | 15.78 | $15.69 | 1.1M |
| 2023-11-17 | 15.79 | $15.65 | 715500 |
| 2023-11-16 | 15.81 | $15.59 | 692234 |
| 2023-11-15 | 15.83 | $15.87 | 1.5M |
| 2023-11-14 | 15.83 | $15.77 | 1.6M |
| 2023-11-13 | 15.84 | $16.04 | 2.7M |
| 2023-11-10 | 15.81 | $16.03 | 1.1M |
| 2023-11-09 | 15.79 | $15.81 | 1.4M |
| 2023-11-08 | 15.79 | $15.91 | 624900 |
| 2023-11-07 | 15.78 | $15.78 | 1.2M |
| 2023-11-06 | 15.78 | $15.99 | 989144 |
| 2023-11-03 | 15.75 | $15.87 | 1.5M |
| 2023-11-02 | 15.74 | $16.10 | 1.1M |
| 2023-11-01 | 15.70 | $15.84 | 969299 |
| 2023-10-31 | 15.69 | $15.40 | 947600 |
| 2023-10-30 | 15.72 | $15.24 | 747941 |
| 2023-10-27 | 15.77 | $15.09 | 786000 |
| 2023-10-26 | 15.84 | $15.30 | 694633 |
| 2023-10-25 | 15.90 | $15.19 | 786031 |
| 2023-10-24 | 15.97 | $15.51 | 937119 |
| 2023-10-23 | 16.02 | $15.23 | 1.5M |
| 2023-10-20 | 16.10 | $15.66 | 1.2M |
| 2023-10-19 | 16.15 | $15.85 | 805415 |
| 2023-10-18 | 16.18 | $15.93 | 967354 |
| 2023-10-17 | 16.21 | $16.27 | 515159 |
| 2023-10-16 | 16.20 | $16.41 | 507100 |
| 2023-10-13 | 16.18 | $16.15 | 585909 |
| 2023-10-12 | 16.18 | $16.25 | 822107 |
| 2023-10-11 | 16.18 | $16.26 | 537500 |
| 2023-10-10 | 16.17 | $16.26 | 506900 |
| 2023-10-09 | 16.16 | $16.12 | 513954 |
| 2023-10-06 | 16.16 | $15.88 | 798047 |
| 2023-10-05 | 16.19 | $15.70 | 960591 |
| 2023-10-04 | 16.24 | $15.76 | 1.5M |
| 2023-10-03 | 16.30 | $15.76 | 1.3M |
| 2023-10-02 | 16.35 | $16.09 | 998029 |
| 2023-09-29 | 16.38 | $16.42 | 823100 |
| 2023-09-28 | 16.37 | $16.55 | 512776 |
| 2023-09-27 | 16.36 | $16.34 | 708900 |
| 2023-09-26 | 16.36 | $16.15 | 834300 |
| 2023-09-25 | 16.38 | $16.53 | 705153 |
| 2023-09-22 | 16.36 | $16.43 | 647709 |
| 2023-09-21 | 16.36 | $16.24 | 708082 |
| 2023-09-20 | 16.37 | $16.60 | 532200 |
| 2023-09-19 | 16.35 | $16.54 | 428219 |
| 2023-09-18 | 16.33 | $16.47 | 538100 |
| 2023-09-15 | 16.31 | $16.50 | 630300 |
| 2023-09-14 | 16.29 | $16.28 | 608955 |
| 2023-09-13 | 16.29 | $16.27 | 620800 |
| 2023-09-12 | 16.29 | $16.09 | 833300 |
| 2023-09-11 | 16.31 | $16.22 | 788380 |
| 2023-09-08 | 16.32 | $15.97 | 577855 |
| 2023-09-07 | 16.36 | $15.86 | 724900 |
| 2023-09-06 | 16.41 | $15.83 | 940508 |
| 2023-09-05 | 16.48 | $16.06 | 897905 |
| 2023-09-01 | 16.52 | $16.37 | 692021 |
| 2023-08-31 | 16.54 | $16.45 | 1.0M |
| 2023-08-30 | 16.54 | $16.54 | 1.5M |
| 2023-08-29 | 16.54 | $16.33 | 932242 |
| 2023-08-28 | 16.57 | $16.34 | 1.2M |
| 2023-08-25 | 16.59 | $16.43 | 1.2M |
| 2023-08-24 | 16.61 | $16.32 | 784195 |
| 2023-08-23 | 16.64 | $16.37 | 1.0M |
| 2023-08-22 | 16.67 | $16.15 | 945800 |
| 2023-08-21 | 16.72 | $16.56 | 969727 |
| 2023-08-18 | 16.74 | $16.41 | 897025 |
| 2023-08-17 | 16.77 | $16.33 | 1.5M |
| 2023-08-16 | 16.82 | $17.00 | 955547 |
| 2023-08-15 | 16.80 | $16.98 | 1.3M |
| 2023-08-14 | 16.78 | $17.13 | 1.2M |
| 2023-08-11 | 16.75 | $17.15 | 636675 |
| 2023-08-10 | 16.70 | $17.13 | 1.1M |
| 2023-08-09 | 16.66 | $17.07 | 1.6M |
| 2023-08-08 | 16.61 | $17.08 | 5.3M |
| 2023-08-07 | 16.57 | $18.02 | 1.6M |
| 2023-08-04 | 16.41 | $17.75 | 1.8M |
| 2023-08-03 | 16.27 | $17.08 | 1.2M |
| 2023-08-02 | 16.19 | $16.99 | 1.0M |
| 2023-08-01 | 16.10 | $16.97 | 1.0M |
| 2023-07-31 | 16.01 | $16.77 | 961966 |
| 2023-07-28 | 15.93 | $16.59 | 469561 |
| 2023-07-27 | 15.86 | $16.35 | 537209 |
| 2023-07-26 | 15.81 | $16.54 | 1.1M |
| 2023-07-25 | 15.73 | $16.47 | 624045 |
| 2023-07-24 | 15.65 | $16.53 | 638736 |
| 2023-07-21 | 15.56 | $16.35 | 726800 |
| 2023-07-20 | 15.48 | $16.28 | 893859 |
| 2023-07-19 | 15.39 | $16.48 | 1.1M |
| 2023-07-18 | 15.28 | $16.20 | 1.4M |
| 2023-07-17 | 15.18 | $16.19 | 947950 |
| 2023-07-14 | 15.08 | $16.02 | 894000 |
| 2023-07-13 | 14.98 | $15.95 | 972000 |
| 2023-07-12 | 14.88 | $15.73 | 900900 |
| 2023-07-11 | 14.79 | $15.55 | 998432 |
| 2023-07-10 | 14.71 | $15.30 | 874300 |
| 2023-07-07 | 14.64 | $15.06 | 891164 |
| 2023-07-06 | 14.60 | $14.90 | 538000 |
| 2023-07-05 | 14.57 | $14.92 | 810500 |
| 2023-07-03 | 14.53 | $14.86 | 454800 |
| 2023-06-30 | 14.50 | $14.80 | 900300 |
| 2023-06-29 | 14.47 | $14.80 | 617323 |
| 2023-06-28 | 14.43 | $14.54 | 572005 |
| 2023-06-27 | 14.42 | $14.32 | 537026 |
| 2023-06-26 | 14.43 | $14.12 | 610237 |
| 2023-06-23 | 14.46 | $14.11 | 984427 |
| 2023-06-22 | 14.50 | $14.17 | 1.4M |
| 2023-06-21 | 14.53 | $14.45 | 807934 |
| 2023-06-20 | 14.54 | $14.56 | 846785 |
| 2023-06-16 | 14.54 | $14.77 | 757900 |
| 2023-06-15 | 14.51 | $14.90 | 736900 |
| 2023-06-14 | 14.47 | $14.82 | 1.0M |
| 2023-06-13 | 14.44 | $15.02 | 815253 |
| 2023-06-12 | 14.38 | $14.93 | 791271 |
| 2023-06-09 | 14.32 | $14.83 | 793580 |
| 2023-06-08 | 14.26 | $15.08 | 749038 |
| 2023-06-07 | 14.18 | $15.06 | 831105 |
| 2023-06-06 | 14.09 | $14.87 | 587000 |
| 2023-06-05 | 14.00 | $14.77 | 751471 |
| 2023-06-02 | 13.92 | $14.70 | 1.2M |
| 2023-06-01 | 13.84 | $14.60 | 855666 |
| 2023-05-31 | 13.76 | $14.46 | 1.2M |
| 2023-05-30 | 13.69 | $14.77 | 1.3M |
| 2023-05-26 | 13.57 | $14.44 | 961733 |
| 2023-05-25 | 13.48 | $14.11 | 1.3M |
| 2023-05-24 | 13.42 | $13.93 | 1.7M |
| 2023-05-23 | 13.36 | $13.72 | 1.4M |
| 2023-05-22 | 13.32 | $13.76 | 1.2M |
| 2023-05-19 | 13.28 | $13.93 | 2.0M |
| 2023-05-18 | 13.21 | $13.46 | 979700 |
| 2023-05-17 | 13.18 | $13.39 | 1.0M |
| 2023-05-16 | 13.16 | $13.09 | 876612 |
| 2023-05-15 | 13.17 | $13.31 | 1.5M |
| 2023-05-12 | 13.15 | $13.34 | 1.5M |
| 2023-05-11 | 13.13 | $13.58 | 1.1M |
| 2023-05-10 | 13.09 | $13.59 | 1.2M |
| 2023-05-09 | 13.03 | $13.31 | 1.1M |
| 2023-05-08 | 13.01 | $13.61 | 1.8M |
| 2023-05-05 | 12.94 | $13.10 | 1.6M |
| 2023-05-04 | 12.93 | $12.54 | 2.8M |
| 2023-05-03 | 12.97 | $12.91 | 1.6M |
| 2023-05-02 | 12.97 | $13.05 | 4.2M |
| 2023-05-01 | 12.96 | $13.20 | 1.3M |
| 2023-04-28 | 12.94 | $13.24 | 626400 |
| 2023-04-27 | 12.91 | $13.18 | 1.7M |
| 2023-04-26 | 12.88 | $12.98 | 1.5M |
| 2023-04-25 | 12.87 | $12.99 | 1.5M |
| 2023-04-24 | 12.85 | $12.99 | 1.1M |
| 2023-04-21 | 12.84 | $12.99 | 1.6M |
| 2023-04-20 | 12.82 | $12.82 | 4.5M |
| 2023-04-19 | 12.82 | $13.08 | 1.0M |
| 2023-04-18 | 12.80 | $12.90 | 1.6M |
| 2023-04-17 | 12.79 | $13.02 | 1.2M |
| 2023-04-14 | 12.76 | $12.62 | 1.8M |
| 2023-04-13 | 12.78 | $12.72 | 5.9M |
| 2023-04-12 | 12.78 | $12.45 | 1.5M |
| 2023-04-11 | 12.82 | $12.43 | 1.2M |
| 2023-04-10 | 12.86 | $12.38 | 2.0M |
| 2023-04-06 | 12.91 | $12.49 | 4.0M |
| 2023-04-05 | 12.95 | $12.49 | 1.2M |
| 2023-04-04 | 13.00 | $12.73 | 1.2M |
| 2023-04-03 | 13.03 | $12.99 | 1.1M |
| 2023-03-31 | 13.04 | $12.89 | 1.8M |
| 2023-03-30 | 13.05 | $12.99 | 870400 |
| 2023-03-29 | 13.06 | $13.04 | 1.2M |
| 2023-03-28 | 13.06 | $12.98 | 1.6M |
| 2023-03-27 | 13.07 | $12.87 | 1.2M |
| 2023-03-24 | 13.09 | $12.46 | 1.3M |
| 2023-03-23 | 13.15 | $12.18 | 1.4M |
| 2023-03-22 | 13.26 | $12.16 | 2.0M |
| 2023-03-21 | 13.37 | $12.39 | 1.9M |
| 2023-03-20 | 13.47 | $11.85 | 2.0M |
| 2023-03-17 | 13.65 | $11.90 | 2.7M |
| 2023-03-16 | 13.83 | $12.05 | 2.4M |
| 2023-03-15 | 14.02 | $11.56 | 3.6M |
| 2023-03-14 | 14.27 | $11.95 | 4.6M |
| 2023-03-13 | 14.52 | $11.56 | 8.9M |
| 2023-03-10 | 14.83 | $12.29 | 7.8M |
| 2023-03-09 | 15.10 | $13.83 | 3.7M |
| 2023-03-08 | 15.23 | $15.27 | 698034 |
| 2023-03-07 | 15.23 | $15.33 | 930100 |
| 2023-03-06 | 15.22 | $15.47 | 865000 |
| 2023-03-03 | 15.19 | $15.26 | 787162 |
| 2023-03-02 | 15.18 | $15.32 | 794900 |
| 2023-03-01 | 15.17 | $15.21 | 1.2M |
| 2023-02-28 | 15.16 | $15.75 | 1.4M |
| 2023-02-27 | 15.10 | $16.01 | 1.3M |
| 2023-02-24 | 15.01 | $15.86 | 1.1M |
| 2023-02-23 | 14.92 | $15.76 | 935220 |
| 2023-02-22 | 14.83 | $15.63 | 2.0M |
| 2023-02-21 | 14.75 | $15.59 | 2.1M |
| 2023-02-17 | 14.66 | $16.24 | 2.1M |
| 2023-02-16 | 14.49 | $15.08 | 1.1M |
| 2023-02-15 | 14.43 | $15.08 | 1.2M |
| 2023-02-14 | 14.36 | $15.20 | 2.2M |
| 2023-02-13 | 14.27 | $14.43 | 799704 |
| 2023-02-10 | 14.25 | $14.24 | 872996 |
| 2023-02-09 | 14.25 | $14.27 | 580745 |
| 2023-02-08 | 14.25 | $14.47 | 716400 |
| 2023-02-07 | 14.23 | $14.70 | 665336 |
| 2023-02-06 | 14.18 | $14.67 | 689302 |
| 2023-02-03 | 14.13 | $14.76 | 930061 |
| 2023-02-02 | 14.06 | $14.92 | 1.1M |
| 2023-02-01 | 13.97 | $14.47 | 707458 |
| 2023-01-31 | 13.92 | $14.21 | 502612 |
| 2023-01-30 | 13.89 | $14.15 | 868400 |
| 2023-01-27 | 13.86 | $14.51 | 601871 |
| 2023-01-26 | 13.79 | $14.28 | 582505 |
| 2023-01-25 | 13.74 | $14.06 | 608444 |
| 2023-01-24 | 13.71 | $14.16 | 793639 |
| 2023-01-23 | 13.66 | $14.26 | 828130 |
| 2023-01-20 | 13.60 | $13.90 | 625100 |
| 2023-01-19 | 13.57 | $13.66 | 771440 |
| 2023-01-18 | 13.56 | $13.95 | 737900 |
| 2023-01-17 | 13.52 | $13.89 | 654014 |
| 2023-01-13 | 13.48 | $13.65 | 1.0M |
| 2023-01-12 | 13.46 | $13.69 | 1.5M |
| 2023-01-11 | 13.43 | $13.50 | 2.4M |
| 2023-01-10 | 13.43 | $13.32 | 1.2M |
| 2023-01-09 | 13.44 | $13.49 | 903292 |
| 2023-01-06 | 13.43 | $13.55 | 648361 |
| 2023-01-05 | 13.42 | $13.47 | 603750 |
| 2023-01-04 | 13.42 | $13.63 | 941112 |
| 2023-01-03 | 13.39 | $13.30 | 530500 |
| 2022-12-30 | 13.40 | $13.22 | 591600 |
| 2022-12-29 | 13.42 | $13.30 | 511825 |
| 2022-12-28 | 13.43 | $13.07 | 722800 |
| 2022-12-27 | 13.47 | $13.08 | 797115 |
| 2022-12-23 | 13.51 | $13.20 | 569400 |
| 2022-12-22 | 13.55 | $13.15 | 521988 |
| 2022-12-21 | 13.59 | $13.23 | 576900 |
| 2022-12-20 | 13.63 | $13.04 | 658184 |
| 2022-12-19 | 13.69 | $13.04 | 860823 |
| 2022-12-16 | 13.76 | $13.24 | 725900 |
| 2022-12-15 | 13.81 | $13.42 | 561001 |
| 2022-12-14 | 13.85 | $13.53 | 904323 |
| 2022-12-13 | 13.89 | $13.75 | 754324 |
| 2022-12-12 | 13.90 | $13.71 | 731644 |
| 2022-12-09 | 13.92 | $13.60 | 414815 |
| 2022-12-08 | 13.96 | $13.70 | 546500 |
| 2022-12-07 | 13.98 | $13.56 | 628311 |
| 2022-12-06 | 14.03 | $13.43 | 930200 |
| 2022-12-05 | 14.09 | $13.75 | 608500 |
| 2022-12-02 | 14.13 | $14.02 | 394600 |
| 2022-12-01 | 14.14 | $14.10 | 584725 |
| 2022-11-30 | 14.14 | $14.16 | 920950 |
| 2022-11-29 | 14.14 | $14.03 | 548418 |
| 2022-11-28 | 14.15 | $14.04 | 1.0M |
| 2022-11-25 | 14.16 | $14.43 | 194100 |
| 2022-11-23 | 14.13 | $14.35 | 480833 |
| 2022-11-22 | 14.11 | $14.35 | 458636 |
| 2022-11-21 | 14.09 | $14.15 | 657800 |
| 2022-11-18 | 14.08 | $14.33 | 582300 |
| 2022-11-17 | 14.05 | $14.15 | 1.0M |
| 2022-11-16 | 14.04 | $14.07 | 590200 |
| 2022-11-15 | 14.04 | $14.20 | 825518 |
| 2022-11-14 | 14.02 | $14.04 | 1.0M |
| 2022-11-11 | 14.02 | $14.10 | 1.3M |
| 2022-11-10 | 14.01 | $14.06 | 1.5M |
| 2022-11-09 | 14.01 | $14.01 | 1.1M |
| 2022-11-08 | 14.01 | $14.69 | 1.9M |
| 2022-11-07 | 13.93 | $14.92 | 1.6M |
| 2022-11-04 | 13.83 | $14.74 | 1.6M |
| 2022-11-03 | 13.74 | $14.79 | 2.0M |
| 2022-11-02 | 13.62 | $14.28 | 899469 |
| 2022-11-01 | 13.56 | $14.51 | 999100 |
| 2022-10-31 | 13.46 | $14.53 | 1.2M |
| 2022-10-28 | 13.34 | $14.36 | 565400 |
| 2022-10-27 | 13.23 | $14.15 | 723000 |
| 2022-10-26 | 13.14 | $14.11 | 649231 |
| 2022-10-25 | 13.04 | $14.18 | 1.3M |
| 2022-10-24 | 12.92 | $13.61 | 953442 |
| 2022-10-21 | 12.84 | $13.30 | 1.3M |
| 2022-10-20 | 12.79 | $13.39 | 1.0M |
| 2022-10-19 | 12.73 | $13.38 | 1.7M |
| 2022-10-18 | 12.66 | $13.70 | 1.9M |
| 2022-10-17 | 12.55 | $12.94 | 951100 |
| 2022-10-14 | 12.51 | $12.60 | 842069 |
| 2022-10-13 | 12.51 | $12.66 | 1.3M |
| 2022-10-12 | 12.49 | $12.10 | 982200 |
| 2022-10-11 | 12.53 | $11.93 | 1.4M |
| 2022-10-10 | 12.59 | $11.59 | 901364 |
| 2022-10-07 | 12.70 | $12.08 | 621497 |
| 2022-10-06 | 12.76 | $12.28 | 684900 |
| 2022-10-05 | 12.81 | $12.39 | 1.0M |
| 2022-10-04 | 12.86 | $12.61 | 1.6M |
| 2022-10-03 | 12.89 | $11.61 | 1.5M |
| 2022-09-30 | 13.02 | $11.58 | 1.3M |
| 2022-09-29 | 13.17 | $11.45 | 1.6M |
| 2022-09-28 | 13.35 | $12.38 | 989900 |
| 2022-09-27 | 13.45 | $12.04 | 1.5M |
| 2022-09-26 | 13.60 | $11.90 | 3.0M |
| 2022-09-23 | 13.78 | $12.80 | 1.7M |
| 2022-09-22 | 13.89 | $13.11 | 1.4M |
| 2022-09-21 | 13.97 | $13.35 | 512700 |
| 2022-09-20 | 14.03 | $13.39 | 754941 |
| 2022-09-19 | 14.10 | $13.77 | 887125 |
| 2022-09-16 | 14.14 | $13.67 | 831104 |
| 2022-09-15 | 14.19 | $13.97 | 552200 |
| 2022-09-14 | 14.21 | $14.00 | 522000 |
| 2022-09-13 | 14.23 | $13.82 | 696751 |
| 2022-09-12 | 14.27 | $14.12 | 664210 |
| 2022-09-09 | 14.29 | $14.01 | 562812 |
| 2022-09-08 | 14.32 | $13.80 | 824557 |
| 2022-09-07 | 14.37 | $13.50 | 564000 |
| 2022-09-06 | 14.46 | $13.38 | 1.0M |
| 2022-09-02 | 14.58 | $13.45 | 1.9M |
| 2022-09-01 | 14.70 | $13.78 | 1.6M |
| 2022-08-31 | 14.79 | $14.07 | 827664 |
| 2022-08-30 | 14.87 | $14.07 | 815406 |
| 2022-08-29 | 14.95 | $14.40 | 640300 |
| 2022-08-26 | 15.01 | $14.63 | 639777 |
| 2022-08-25 | 15.05 | $14.74 | 1.1M |
| 2022-08-24 | 15.09 | $14.85 | 533300 |
| 2022-08-23 | 15.11 | $14.72 | 659400 |
| 2022-08-22 | 15.15 | $14.43 | 900432 |
| 2022-08-19 | 15.23 | $14.85 | 874149 |
| 2022-08-18 | 15.27 | $15.27 | 506337 |
| 2022-08-17 | 15.27 | $15.16 | 890200 |
| 2022-08-16 | 15.28 | $15.56 | 1.1M |
| 2022-08-15 | 15.25 | $15.56 | 857222 |
| 2022-08-12 | 15.22 | $15.79 | 857760 |
| 2022-08-11 | 15.16 | $15.51 | 934207 |
| 2022-08-10 | 15.12 | $15.51 | 864021 |
| 2022-08-09 | 15.08 | $15.13 | 817408 |
| 2022-08-08 | 15.07 | $15.25 | 1.2M |
| 2022-08-05 | 15.05 | $16.02 | 1.6M |
| 2022-08-04 | 14.95 | $15.58 | 911900 |
| 2022-08-03 | 14.89 | $15.75 | 1.1M |
| 2022-08-02 | 14.79 | $15.71 | 1.6M |
| 2022-08-01 | 14.70 | $16.13 | 1.0M |
| 2022-07-29 | 14.55 | $15.91 | 1.6M |
| 2022-07-28 | 14.40 | $15.56 | 1.2M |
| 2022-07-27 | 14.28 | $15.29 | 1.0M |
| 2022-07-26 | 14.18 | $14.95 | 1.9M |
| 2022-07-25 | 14.09 | $14.51 | 997789 |
| 2022-07-22 | 14.05 | $14.45 | 1.1M |
| 2022-07-21 | 14.01 | $14.68 | 609120 |
| 2022-07-20 | 13.94 | $14.51 | 571433 |
| 2022-07-19 | 13.88 | $14.45 | 1.2M |
| 2022-07-18 | 13.82 | $13.93 | 831442 |
| 2022-07-15 | 13.80 | $13.82 | 647800 |
| 2022-07-14 | 13.80 | $13.64 | 785500 |
| 2022-07-13 | 13.82 | $13.78 | 771300 |
| 2022-07-12 | 13.82 | $13.77 | 956100 |
| 2022-07-11 | 13.83 | $13.88 | 753200 |
| 2022-07-08 | 13.82 | $14.28 | 690031 |
| 2022-07-07 | 13.78 | $14.04 | 651500 |
| 2022-07-06 | 13.75 | $13.83 | 572301 |
| 2022-07-05 | 13.74 | $13.98 | 1.1M |
| 2022-07-01 | 13.72 | $14.01 | 1.3M |
| 2022-06-30 | 13.68 | $13.49 | 997663 |
| 2022-06-29 | 13.70 | $13.44 | 713556 |
| 2022-06-28 | 13.73 | $13.48 | 1.4M |
| 2022-06-27 | 13.76 | $13.98 | 1.0M |
| 2022-06-24 | 13.74 | $13.75 | 938714 |
| 2022-06-23 | 13.73 | $13.29 | 760200 |
| 2022-06-22 | 13.78 | $13.37 | 954962 |
| 2022-06-21 | 13.82 | $13.38 | 1.3M |
| 2022-06-17 | 13.87 | $13.11 | 1.6M |
| 2022-06-16 | 13.95 | $12.82 | 3.3M |
| 2022-06-15 | 14.07 | $13.09 | 1.9M |
| 2022-06-14 | 14.17 | $13.09 | 2.4M |
| 2022-06-13 | 14.29 | $12.99 | 4.1M |
| 2022-06-10 | 14.42 | $13.37 | 1.8M |
| 2022-06-09 | 14.53 | $13.68 | 1.2M |
| 2022-06-08 | 14.62 | $14.02 | 1.2M |
| 2022-06-07 | 14.69 | $14.06 | 843604 |
| 2022-06-06 | 14.75 | $14.13 | 912098 |
| 2022-06-03 | 14.82 | $14.07 | 1.1M |
| 2022-06-02 | 14.90 | $14.24 | 910100 |
| 2022-06-01 | 14.97 | $14.07 | 1.6M |
| 2022-05-31 | 15.06 | $14.08 | 1.4M |
| 2022-05-27 | 15.17 | $14.54 | 1.6M |
| 2022-05-26 | 15.23 | $14.19 | 1.3M |
| 2022-05-25 | 15.34 | $13.97 | 1.7M |
| 2022-05-24 | 15.49 | $13.67 | 2.4M |
| 2022-05-23 | 15.68 | $13.96 | 1.9M |
| 2022-05-20 | 15.86 | $13.62 | 2.8M |
| 2022-05-19 | 16.09 | $14.09 | 2.0M |
| 2022-05-18 | 16.30 | $14.62 | 1.4M |
| 2022-05-17 | 16.48 | $15.06 | 1.7M |
| 2022-05-16 | 16.63 | $15.11 | 2.0M |
| 2022-05-13 | 16.79 | $15.20 | 2.2M |
| 2022-05-12 | 16.96 | $15.03 | 3.4M |
| 2022-05-11 | 17.16 | $15.75 | 2.8M |
| 2022-05-10 | 17.31 | $16.10 | 3.0M |
| 2022-05-09 | 17.44 | $16.23 | 2.4M |
| 2022-05-06 | 17.57 | $17.33 | 1.4M |
| 2022-05-05 | 17.59 | $16.89 | 1.5M |
| 2022-05-04 | 17.67 | $17.29 | 1.2M |
| 2022-05-03 | 17.70 | $16.93 | 1.4M |
| 2022-05-02 | 17.79 | $16.54 | 1.7M |
| 2022-04-29 | 17.92 | $16.80 | 1.2M |
| 2022-04-28 | 18.03 | $17.18 | 2.0M |
| 2022-04-27 | 18.12 | $17.33 | 1.6M |
| 2022-04-26 | 18.21 | $17.29 | 1.3M |
| 2022-04-25 | 18.31 | $18.00 | 1.2M |
| 2022-04-22 | 18.34 | $17.96 | 2.1M |
| 2022-04-21 | 18.38 | $18.78 | 786094 |
| 2022-04-20 | 18.33 | $18.91 | 633000 |
| 2022-04-19 | 18.27 | $18.78 | 725200 |
| 2022-04-18 | 18.22 | $18.65 | 821431 |
| 2022-04-14 | 18.18 | $18.59 | 787337 |
| 2022-04-13 | 18.13 | $18.54 | 778700 |
| 2022-04-12 | 18.09 | $18.30 | 848014 |
| 2022-04-11 | 18.07 | $18.37 | 874883 |
| 2022-04-08 | 18.03 | $18.33 | 817829 |
| 2022-04-07 | 18.00 | $18.13 | 1.5M |
| 2022-04-06 | 17.99 | $18.33 | 1.1M |
| 2022-04-05 | 17.95 | $18.36 | 945000 |
| 2022-04-04 | 17.91 | $18.26 | 1.8M |
| 2022-04-01 | 17.88 | $18.57 | 2.5M |
| 2022-03-31 | 17.80 | $18.07 | 844200 |
| 2022-03-30 | 17.77 | $18.14 | 1.2M |
| 2022-03-29 | 17.74 | $18.22 | 1.3M |
| 2022-03-28 | 17.68 | $18.08 | 982900 |
| 2022-03-25 | 17.64 | $18.21 | 1.2M |
| 2022-03-24 | 17.58 | $17.86 | 762000 |
| 2022-03-23 | 17.55 | $17.85 | 896331 |
| 2022-03-22 | 17.52 | $18.01 | 891728 |
| 2022-03-21 | 17.47 | $17.92 | 1.3M |
| 2022-03-18 | 17.42 | $17.60 | 1.1M |
| 2022-03-17 | 17.41 | $17.52 | 1.8M |
| 2022-03-16 | 17.39 | $17.12 | 1.4M |
| 2022-03-15 | 17.42 | $17.03 | 1.0M |
| 2022-03-14 | 17.46 | $17.02 | 811542 |
| 2022-03-11 | 17.51 | $17.04 | 841500 |
| 2022-03-10 | 17.56 | $16.94 | 799800 |
| 2022-03-09 | 17.63 | $16.99 | 1.2M |
| 2022-03-08 | 17.69 | $17.00 | 1.9M |
| 2022-03-07 | 17.77 | $17.36 | 1.5M |
| 2022-03-04 | 17.81 | $17.88 | 967400 |
| 2022-03-03 | 17.80 | $17.95 | 926000 |
| 2022-03-02 | 17.79 | $18.03 | 1.2M |
| 2022-03-01 | 17.76 | $17.70 | 1.2M |
| 2022-02-28 | 17.77 | $17.97 | 1.3M |
| 2022-02-25 | 17.74 | $17.87 | 1.2M |
| 2022-02-24 | 17.73 | $17.43 | 2.4M |
| 2022-02-23 | 17.76 | $17.73 | 2.1M |
| 2022-02-22 | 17.77 | $18.23 | 2.0M |
| 2022-02-18 | 17.72 | $17.94 | 858515 |
| 2022-02-17 | 17.69 | $17.92 | 559300 |
| 2022-02-16 | 17.67 | $18.12 | 718677 |
| 2022-02-15 | 17.62 | $17.82 | 678535 |
| 2022-02-14 | 17.60 | $17.62 | 857700 |
| 2022-02-11 | 17.60 | $17.73 | 746600 |
| 2022-02-10 | 17.59 | $17.86 | 694733 |
| 2022-02-09 | 17.56 | $18.05 | 712600 |
| 2022-02-08 | 17.51 | $17.98 | 1.2M |
| 2022-02-07 | 17.46 | $18.13 | 1.0M |
| 2022-02-04 | 17.39 | $17.87 | 1.1M |
| 2022-02-03 | 17.33 | $17.83 | 1.5M |
| 2022-02-02 | 17.28 | $17.96 | 1.1M |
| 2022-02-01 | 17.21 | $17.92 | 1.2M |
| 2022-01-31 | 17.14 | $17.88 | 2.4M |
| 2022-01-28 | 17.06 | $16.95 | 1.5M |
| 2022-01-27 | 17.07 | $17.29 | 1.6M |
| 2022-01-26 | 17.05 | $17.30 | 2.0M |
| 2022-01-25 | 17.02 | $16.93 | 2.1M |
| 2022-01-24 | 17.03 | $16.60 | 3.4M |
| 2022-01-21 | 17.07 | $17.01 | 1.9M |
| 2022-01-20 | 17.08 | $17.26 | 1.5M |
| 2022-01-19 | 17.06 | $17.44 | 1.9M |
| 2022-01-18 | 17.02 | $17.47 | 2.6M |
| 2022-01-14 | 16.97 | $17.63 | 1.9M |
| 2022-01-13 | 16.90 | $17.73 | 1.5M |
| 2022-01-12 | 16.82 | $17.75 | 1.5M |
| 2022-01-11 | 16.72 | $17.50 | 1.7M |
| 2022-01-10 | 16.64 | $17.02 | 1.9M |
| 2022-01-07 | 16.60 | $17.03 | 2.1M |
| 2022-01-06 | 16.55 | $16.60 | 2.2M |
| 2022-01-05 | 16.55 | $16.56 | 846800 |
| 2022-01-04 | 16.54 | $16.64 | 782800 |
| 2022-01-03 | 16.53 | $16.60 | 2.6M |
| 2021-12-31 | 16.53 | $16.59 | 987700 |
| 2021-12-30 | 16.52 | $16.55 | 1.2M |
| 2021-12-29 | 16.52 | $16.63 | 673122 |
| 2021-12-28 | 16.51 | $16.68 | 1.1M |
| 2021-12-27 | 16.49 | $16.57 | 702409 |
| 2021-12-23 | 16.48 | $16.50 | 708214 |
| 2021-12-22 | 16.48 | $16.40 | 901120 |
| 2021-12-21 | 16.48 | $16.27 | 896900 |
| 2021-12-20 | 16.51 | $16.16 | 1.2M |
| 2021-12-17 | 16.54 | $16.14 | 3.2M |
| 2021-12-16 | 16.59 | $16.20 | 795100 |
| 2021-12-15 | 16.63 | $16.32 | 966014 |
| 2021-12-14 | 16.66 | $16.32 | 831440 |
| 2021-12-13 | 16.69 | $16.43 | 836100 |
| 2021-12-10 | 16.72 | $16.55 | 389417 |
| 2021-12-09 | 16.74 | $16.50 | 623800 |
| 2021-12-08 | 16.77 | $16.60 | 615300 |
| 2021-12-07 | 16.78 | $16.67 | 719013 |
| 2021-12-06 | 16.79 | $16.58 | 756421 |
| 2021-12-03 | 16.82 | $16.46 | 854234 |
| 2021-12-02 | 16.85 | $16.43 | 620863 |
| 2021-12-01 | 16.90 | $16.34 | 893109 |
| 2021-11-30 | 16.96 | $16.44 | 758600 |
| 2021-11-29 | 17.01 | $16.54 | 726100 |
| 2021-11-26 | 17.06 | $16.57 | 645846 |
| 2021-11-24 | 17.11 | $16.69 | 395048 |
| 2021-11-23 | 17.16 | $16.70 | 617826 |
| 2021-11-22 | 17.21 | $16.63 | 1.2M |
| 2021-11-19 | 17.27 | $16.71 | 711306 |
| 2021-11-18 | 17.33 | $16.88 | 669264 |
| 2021-11-17 | 17.37 | $16.94 | 799900 |
| 2021-11-16 | 17.42 | $17.07 | 718943 |
| 2021-11-15 | 17.46 | $17.08 | 754730 |
| 2021-11-12 | 17.50 | $17.20 | 778320 |
| 2021-11-11 | 17.53 | $17.42 | 492626 |
| 2021-11-10 | 17.54 | $17.33 | 551700 |
| 2021-11-09 | 17.56 | $17.33 | 1.0M |
| 2021-11-08 | 17.59 | $17.87 | 2.3M |
| 2021-11-05 | 17.56 | $17.89 | 979106 |
| 2021-11-04 | 17.52 | $17.89 | 550342 |
| 2021-11-03 | 17.48 | $17.83 | 873231 |
| 2021-11-02 | 17.45 | $17.89 | 1.7M |
| 2021-11-01 | 17.40 | $18.07 | 952900 |
| 2021-10-29 | 17.33 | $17.67 | 629100 |
| 2021-10-28 | 17.29 | $17.73 | 498305 |
| 2021-10-27 | 17.25 | $17.47 | 507100 |
| 2021-10-26 | 17.22 | $17.55 | 1.0M |
| 2021-10-25 | 17.19 | $17.54 | 504978 |
| 2021-10-22 | 17.15 | $17.41 | 396200 |
| 2021-10-21 | 17.12 | $17.42 | 476919 |
| 2021-10-20 | 17.09 | $17.42 | 339011 |
| 2021-10-19 | 17.06 | $17.44 | 345613 |
| 2021-10-18 | 17.02 | $17.37 | 598500 |
| 2021-10-15 | 16.98 | $17.40 | 597610 |
| 2021-10-14 | 16.94 | $17.35 | 559500 |
| 2021-10-13 | 16.89 | $17.27 | 502811 |
| 2021-10-12 | 16.85 | $17.13 | 479035 |
| 2021-10-11 | 16.82 | $17.19 | 601800 |
| 2021-10-08 | 16.79 | $17.22 | 830209 |
| 2021-10-07 | 16.74 | $16.84 | 491600 |
| 2021-10-06 | 16.73 | $16.86 | 622619 |
| 2021-10-05 | 16.71 | $16.71 | 368833 |
| 2021-10-04 | 16.72 | $16.61 | 454300 |
| 2021-10-01 | 16.73 | $16.64 | 1.1M |
| 2021-09-30 | 16.74 | $16.61 | 572699 |
| 2021-09-29 | 16.75 | $16.71 | 396614 |
| 2021-09-28 | 16.75 | $16.66 | 548944 |
| 2021-09-27 | 16.76 | $16.83 | 517700 |
| 2021-09-24 | 16.76 | $16.65 | 383714 |
| 2021-09-23 | 16.77 | $16.67 | 853840 |
| 2021-09-22 | 16.78 | $16.79 | 441554 |
| 2021-09-21 | 16.78 | $16.54 | 491028 |
| 2021-09-20 | 16.80 | $16.50 | 875100 |
| 2021-09-17 | 16.83 | $16.78 | 925966 |
| 2021-09-16 | 16.84 | $16.84 | 498838 |
| 2021-09-15 | 16.84 | $16.85 | 542000 |
| 2021-09-14 | 16.84 | $16.57 | 971740 |
| 2021-09-13 | 16.86 | $16.67 | 746238 |
| 2021-09-10 | 16.88 | $16.62 | 770481 |
| 2021-09-09 | 16.91 | $16.79 | 589100 |
| 2021-09-08 | 16.92 | $16.75 | 753400 |
| 2021-09-07 | 16.94 | $16.68 | 993900 |
| 2021-09-03 | 16.97 | $16.89 | 635141 |
| 2021-09-02 | 16.98 | $16.94 | 956013 |
| 2021-09-01 | 16.98 | $16.86 | 401700 |
| 2021-08-31 | 17.00 | $16.90 | 835100 |
| 2021-08-30 | 17.01 | $16.85 | 586348 |
| 2021-08-27 | 17.02 | $17.07 | 401121 |
| 2021-08-26 | 17.02 | $16.83 | 526113 |
| 2021-08-25 | 17.04 | $16.98 | 750237 |
| 2021-08-24 | 17.04 | $16.81 | 641640 |
| 2021-08-23 | 17.07 | $16.78 | 566664 |
| 2021-08-20 | 17.10 | $16.70 | 544854 |
| 2021-08-19 | 17.14 | $16.51 | 1.2M |
| 2021-08-18 | 17.21 | $16.98 | 775400 |
| 2021-08-17 | 17.23 | $17.09 | 535500 |
| 2021-08-16 | 17.25 | $17.15 | 501282 |
| 2021-08-13 | 17.26 | $17.18 | 365233 |
| 2021-08-12 | 17.26 | $17.12 | 713955 |
| 2021-08-11 | 17.28 | $17.09 | 425300 |
| 2021-08-10 | 17.30 | $17.15 | 747500 |
| 2021-08-09 | 17.32 | $17.36 | 1.4M |
| 2021-08-06 | 17.31 | $17.56 | 547952 |
| 2021-08-05 | 17.28 | $17.42 | 549846 |
| 2021-08-04 | 17.27 | $17.25 | 684500 |
| 2021-08-03 | 17.27 | $17.47 | 812538 |
| 2021-08-02 | 17.25 | $17.44 | 647321 |
| 2021-07-30 | 17.23 | $17.27 | 722363 |
| 2021-07-29 | 17.23 | $17.40 | 506233 |
| 2021-07-28 | 17.21 | $17.37 | 477800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.97
2026-07-24
Close Price
$15.73
Vol: 1.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.17
Average
16.90
Maximum
21.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.97 | $15.73 | 1.0M |
| 2026-07-23 | 15.99 | $15.64 | 1.1M |
| 2026-07-22 | 16.01 | $15.93 | 1.5M |
| 2026-07-21 | 16.00 | $16.13 | 1.8M |
| 2026-07-20 | 15.97 | $16.06 | 1.3M |
| 2026-07-17 | 15.95 | $16.17 | 1.2M |
| 2026-07-16 | 15.91 | $16.37 | 1.5M |
| 2026-07-15 | 15.84 | $16.11 | 1.9M |
| 2026-07-14 | 15.80 | $16.04 | 944718 |
| 2026-07-13 | 15.76 | $15.92 | 1.4M |
| 2026-07-10 | 15.74 | $16.01 | 1.2M |
| 2026-07-09 | 15.70 | $15.69 | 2.7M |
| 2026-07-08 | 15.69 | $15.89 | 897722 |
| 2026-07-07 | 15.66 | $15.99 | 1.3M |
| 2026-07-06 | 15.61 | $16.05 | 1.7M |
| 2026-07-02 | 15.56 | $15.96 | 966575 |
| 2026-07-01 | 15.51 | $15.92 | 1.2M |
| 2026-06-30 | 15.47 | $15.77 | 1.2M |
| 2026-06-29 | 15.44 | $15.88 | 1.4M |
| 2026-06-26 | 15.39 | $15.58 | 1.2M |
| 2026-06-25 | 15.37 | $15.24 | 1.4M |
| 2026-06-24 | 15.39 | $15.15 | 1.2M |
| 2026-06-23 | 15.42 | $15.18 | 1.3M |
| 2026-06-22 | 15.45 | $15.23 | 1.5M |
| 2026-06-18 | 15.47 | $15.49 | 1.6M |
| 2026-06-17 | 15.47 | $15.41 | 1.2M |
| 2026-06-16 | 15.48 | $15.65 | 1.1M |
| 2026-06-15 | 15.46 | $15.49 | 1.6M |
| 2026-06-12 | 15.46 | $15.50 | 962464 |
| 2026-06-11 | 15.45 | $15.51 | 1.3M |
| 2026-06-10 | 15.45 | $15.50 | 1.0M |
| 2026-06-09 | 15.45 | $15.45 | 1.1M |
| 2026-06-08 | 15.46 | $15.23 | 1.3M |
| 2026-06-05 | 15.49 | $15.28 | 1.2M |
| 2026-06-04 | 15.53 | $15.57 | 1.3M |
| 2026-06-03 | 15.54 | $15.22 | 2.0M |
| 2026-06-02 | 15.59 | $15.52 | 1.8M |
| 2026-06-01 | 15.61 | $15.69 | 1.7M |
| 2026-05-29 | 15.62 | $15.45 | 1.6M |
| 2026-05-28 | 15.66 | $15.42 | 2.0M |
| 2026-05-27 | 15.71 | $15.53 | 1.6M |
| 2026-05-26 | 15.74 | $15.71 | 1.5M |
| 2026-05-22 | 15.75 | $15.34 | 1.5M |
| 2026-05-21 | 15.80 | $15.47 | 2.5M |
| 2026-05-20 | 15.84 | $15.64 | 1.9M |
| 2026-05-19 | 15.86 | $15.31 | 2.2M |
| 2026-05-18 | 15.91 | $15.40 | 1.6M |
| 2026-05-15 | 15.96 | $15.53 | 1.6M |
| 2026-05-14 | 16.00 | $15.50 | 1.7M |
| 2026-05-13 | 16.04 | $15.86 | 2.1M |
| 2026-05-12 | 16.05 | $15.98 | 2.4M |
| 2026-05-11 | 16.04 | $16.05 | 2.1M |
| 2026-05-08 | 16.02 | $16.15 | 1.6M |
| 2026-05-07 | 15.99 | $16.40 | 2.3M |
| 2026-05-06 | 15.92 | $16.44 | 2.8M |
| 2026-05-05 | 15.84 | $16.57 | 2.1M |
| 2026-05-04 | 15.75 | $16.44 | 2.2M |
| 2026-05-01 | 15.66 | $16.30 | 2.3M |
| 2026-04-30 | 15.58 | $16.05 | 1.8M |
| 2026-04-29 | 15.51 | $15.50 | 975700 |
| 2026-04-28 | 15.49 | $15.65 | 1.2M |
| 2026-04-27 | 15.46 | $15.48 | 1.2M |
| 2026-04-24 | 15.43 | $15.51 | 2.1M |
| 2026-04-23 | 15.39 | $15.35 | 1.9M |
| 2026-04-22 | 15.36 | $15.81 | 1.9M |
| 2026-04-21 | 15.28 | $15.67 | 1.4M |
| 2026-04-20 | 15.20 | $15.92 | 1.5M |
| 2026-04-17 | 15.10 | $15.96 | 2.0M |
| 2026-04-16 | 14.98 | $15.64 | 1.5M |
| 2026-04-15 | 14.89 | $15.68 | 2.6M |
| 2026-04-14 | 14.79 | $15.28 | 2.1M |
| 2026-04-13 | 14.72 | $15.28 | 3.0M |
| 2026-04-10 | 14.64 | $14.95 | 1.1M |
| 2026-04-09 | 14.59 | $14.74 | 1.6M |
| 2026-04-08 | 14.56 | $14.98 | 1.6M |
| 2026-04-07 | 14.51 | $15.12 | 1.8M |
| 2026-04-06 | 14.44 | $15.18 | 1.9M |
| 2026-04-02 | 14.36 | $14.90 | 1.8M |
| 2026-04-01 | 14.31 | $14.56 | 2.1M |
| 2026-03-31 | 14.30 | $14.77 | 3.0M |
| 2026-03-30 | 14.26 | $14.20 | 2.8M |
| 2026-03-27 | 14.28 | $13.89 | 3.1M |
| 2026-03-26 | 14.33 | $14.06 | 1.6M |
| 2026-03-25 | 14.37 | $14.18 | 1.7M |
| 2026-03-24 | 14.41 | $14.14 | 2.1M |
| 2026-03-23 | 14.45 | $14.50 | 2.0M |
| 2026-03-20 | 14.46 | $14.17 | 2.3M |
| 2026-03-19 | 14.51 | $14.42 | 1.8M |
| 2026-03-18 | 14.54 | $14.46 | 1.6M |
| 2026-03-17 | 14.58 | $14.51 | 2.7M |
| 2026-03-16 | 14.61 | $14.06 | 2.3M |
| 2026-03-13 | 14.70 | $14.04 | 3.0M |
| 2026-03-12 | 14.80 | $14.04 | 3.4M |
| 2026-03-11 | 14.91 | $14.36 | 2.4M |
| 2026-03-10 | 15.00 | $14.63 | 2.1M |
| 2026-03-09 | 15.08 | $14.67 | 3.0M |
| 2026-03-06 | 15.17 | $14.86 | 2.1M |
| 2026-03-05 | 15.24 | $15.11 | 4.3M |
| 2026-03-04 | 15.30 | $14.99 | 3.8M |
| 2026-03-03 | 15.38 | $14.52 | 5.5M |
| 2026-03-02 | 15.52 | $14.60 | 5.2M |
| 2026-02-27 | 15.68 | $14.21 | 10.2M |
| 2026-02-26 | 15.89 | $15.43 | 3.8M |
| 2026-02-25 | 16.00 | $15.11 | 4.7M |
| 2026-02-24 | 16.16 | $15.07 | 4.7M |
| 2026-02-23 | 16.34 | $15.09 | 4.3M |
| 2026-02-20 | 16.54 | $15.43 | 5.8M |
| 2026-02-19 | 16.72 | $15.65 | 4.2M |
| 2026-02-18 | 16.89 | $15.96 | 2.5M |
| 2026-02-17 | 17.04 | $15.84 | 4.7M |
| 2026-02-13 | 17.23 | $15.58 | 8.6M |
| 2026-02-12 | 17.45 | $16.60 | 2.7M |
| 2026-02-11 | 17.59 | $16.79 | 2.1M |
| 2026-02-10 | 17.71 | $16.89 | 2.6M |
| 2026-02-09 | 17.84 | $16.80 | 2.8M |
| 2026-02-06 | 17.98 | $16.45 | 2.9M |
| 2026-02-05 | 18.17 | $16.33 | 4.4M |
| 2026-02-04 | 18.38 | $16.98 | 4.9M |
| 2026-02-03 | 18.53 | $17.51 | 4.1M |
| 2026-02-02 | 18.64 | $18.30 | 2.1M |
| 2026-01-30 | 18.67 | $18.53 | 1.3M |
| 2026-01-29 | 18.69 | $18.68 | 1.2M |
| 2026-01-28 | 18.69 | $18.53 | 1.1M |
| 2026-01-27 | 18.71 | $18.70 | 884600 |
| 2026-01-26 | 18.71 | $18.56 | 1.0M |
| 2026-01-23 | 18.73 | $18.62 | 852700 |
| 2026-01-22 | 18.73 | $18.77 | 1.0M |
| 2026-01-21 | 18.72 | $18.87 | 901705 |
| 2026-01-20 | 18.70 | $18.63 | 1.3M |
| 2026-01-16 | 18.71 | $18.91 | 1.0M |
| 2026-01-15 | 18.68 | $18.97 | 833601 |
| 2026-01-14 | 18.65 | $18.84 | 856744 |
| 2026-01-13 | 18.63 | $18.53 | 853494 |
| 2026-01-12 | 18.64 | $18.67 | 828748 |
| 2026-01-09 | 18.64 | $18.59 | 883625 |
| 2026-01-08 | 18.65 | $18.72 | 1.1M |
| 2026-01-07 | 18.64 | $18.24 | 1.5M |
| 2026-01-06 | 18.69 | $18.61 | 1.1M |
| 2026-01-05 | 18.70 | $18.84 | 1.2M |
| 2026-01-02 | 18.69 | $18.86 | 1.2M |
| 2025-12-31 | 18.68 | $18.82 | 1.2M |
| 2025-12-30 | 18.67 | $18.79 | 881335 |
| 2025-12-29 | 18.66 | $18.73 | 843348 |
| 2025-12-26 | 18.66 | $18.69 | 585803 |
| 2025-12-24 | 18.65 | $18.49 | 337146 |
| 2025-12-23 | 18.66 | $18.41 | 868455 |
| 2025-12-22 | 18.67 | $18.39 | 1.3M |
| 2025-12-19 | 18.67 | $18.51 | 1.4M |
| 2025-12-18 | 18.67 | $18.54 | 1.3M |
| 2025-12-17 | 18.65 | $18.75 | 1.1M |
| 2025-12-16 | 18.60 | $18.71 | 845524 |
| 2025-12-15 | 18.56 | $18.67 | 1.1M |
| 2025-12-12 | 18.51 | $18.83 | 1.2M |
| 2025-12-11 | 18.44 | $18.89 | 1.3M |
| 2025-12-10 | 18.36 | $19.05 | 1.2M |
| 2025-12-09 | 18.26 | $18.92 | 1.1M |
| 2025-12-08 | 18.16 | $18.98 | 1.3M |
| 2025-12-05 | 18.06 | $18.98 | 1.2M |
| 2025-12-04 | 17.95 | $18.94 | 1.2M |
| 2025-12-03 | 17.84 | $18.76 | 1.4M |
| 2025-12-02 | 17.74 | $18.37 | 1.8M |
| 2025-12-01 | 17.68 | $18.08 | 1.3M |
| 2025-11-28 | 17.64 | $18.00 | 589535 |
| 2025-11-26 | 17.61 | $17.88 | 980123 |
| 2025-11-25 | 17.59 | $17.68 | 941000 |
| 2025-11-24 | 17.59 | $17.53 | 1.1M |
| 2025-11-21 | 17.61 | $17.48 | 1.2M |
| 2025-11-20 | 17.63 | $17.30 | 1.5M |
| 2025-11-19 | 17.67 | $17.42 | 2.1M |
| 2025-11-18 | 17.71 | $17.30 | 1.6M |
| 2025-11-17 | 17.75 | $17.13 | 1.4M |
| 2025-11-14 | 17.81 | $17.57 | 1.3M |
| 2025-11-13 | 17.83 | $17.66 | 1.4M |
| 2025-11-12 | 17.84 | $17.70 | 1.1M |
| 2025-11-11 | 17.84 | $18.00 | 1.8M |
| 2025-11-10 | 17.81 | $17.85 | 1.6M |
| 2025-11-07 | 17.80 | $18.00 | 1.2M |
| 2025-11-06 | 17.76 | $17.78 | 1.3M |
| 2025-11-05 | 17.74 | $18.08 | 1.2M |
| 2025-11-04 | 17.69 | $17.97 | 1.3M |
| 2025-11-03 | 17.65 | $17.81 | 1.1M |
| 2025-10-31 | 17.62 | $17.92 | 1.7M |
| 2025-10-30 | 17.59 | $17.59 | 1.3M |
| 2025-10-29 | 17.60 | $17.75 | 1.2M |
| 2025-10-28 | 17.59 | $18.05 | 1.1M |
| 2025-10-27 | 17.56 | $17.97 | 1.2M |
| 2025-10-24 | 17.55 | $17.62 | 804844 |
| 2025-10-23 | 17.57 | $17.64 | 849282 |
| 2025-10-22 | 17.60 | $17.55 | 1.1M |
| 2025-10-21 | 17.64 | $17.73 | 1.2M |
| 2025-10-20 | 17.67 | $17.49 | 895100 |
| 2025-10-17 | 17.73 | $17.27 | 1.2M |
| 2025-10-16 | 17.83 | $17.16 | 995300 |
| 2025-10-15 | 17.94 | $17.39 | 1.2M |
| 2025-10-14 | 18.05 | $17.42 | 1.4M |
| 2025-10-13 | 18.15 | $17.13 | 1.6M |
| 2025-10-10 | 18.30 | $16.70 | 3.2M |
| 2025-10-09 | 18.50 | $17.06 | 2.7M |
| 2025-10-08 | 18.67 | $17.71 | 1.8M |
| 2025-10-07 | 18.79 | $17.92 | 1.9M |
| 2025-10-06 | 18.90 | $18.30 | 1.2M |
| 2025-10-03 | 18.98 | $18.40 | 961555 |
| 2025-10-02 | 19.05 | $18.75 | 810200 |
| 2025-10-01 | 19.09 | $18.61 | 1.1M |
| 2025-09-30 | 19.15 | $18.91 | 862033 |
| 2025-09-29 | 19.19 | $18.88 | 868571 |
| 2025-09-26 | 19.22 | $19.11 | 650347 |
| 2025-09-25 | 19.24 | $19.10 | 1.0M |
| 2025-09-24 | 19.26 | $18.88 | 1.3M |
| 2025-09-23 | 19.30 | $19.16 | 753700 |
| 2025-09-22 | 19.32 | $19.14 | 870525 |
| 2025-09-19 | 19.34 | $19.52 | 1.4M |
| 2025-09-18 | 19.32 | $19.35 | 1.1M |
| 2025-09-17 | 19.31 | $19.22 | 769627 |
| 2025-09-16 | 19.32 | $19.12 | 852345 |
| 2025-09-15 | 19.34 | $19.13 | 1.2M |
| 2025-09-12 | 19.35 | $19.44 | 729800 |
| 2025-09-11 | 19.34 | $19.53 | 707662 |
| 2025-09-10 | 19.31 | $19.33 | 725500 |
| 2025-09-09 | 19.31 | $19.32 | 702333 |
| 2025-09-08 | 19.31 | $19.45 | 1.1M |
| 2025-09-05 | 19.29 | $19.23 | 1.0M |
| 2025-09-04 | 19.30 | $19.37 | 541611 |
| 2025-09-03 | 19.29 | $19.30 | 660346 |
| 2025-09-02 | 19.29 | $19.33 | 914061 |
| 2025-08-29 | 19.29 | $19.52 | 662600 |
| 2025-08-28 | 19.27 | $19.43 | 711608 |
| 2025-08-27 | 19.25 | $19.40 | 689200 |
| 2025-08-26 | 19.24 | $19.31 | 566700 |
| 2025-08-25 | 19.23 | $19.08 | 666987 |
| 2025-08-22 | 19.24 | $19.23 | 975941 |
| 2025-08-21 | 19.24 | $19.15 | 717763 |
| 2025-08-20 | 19.25 | $19.13 | 915629 |
| 2025-08-19 | 19.27 | $19.16 | 1.4M |
| 2025-08-18 | 19.28 | $19.11 | 1.1M |
| 2025-08-15 | 19.29 | $19.06 | 1.0M |
| 2025-08-14 | 19.32 | $19.35 | 1.1M |
| 2025-08-13 | 19.31 | $19.44 | 1.1M |
| 2025-08-12 | 19.30 | $19.24 | 1.3M |
| 2025-08-11 | 19.30 | $19.43 | 1.9M |
| 2025-08-08 | 19.28 | $19.49 | 1.3M |
| 2025-08-07 | 19.26 | $19.32 | 1.3M |
| 2025-08-06 | 19.25 | $19.52 | 898425 |
| 2025-08-05 | 19.21 | $19.49 | 954918 |
| 2025-08-04 | 19.17 | $19.36 | 1.4M |
| 2025-08-01 | 19.14 | $19.15 | 1.9M |
| 2025-07-31 | 19.13 | $18.76 | 1.4M |
| 2025-07-30 | 19.16 | $18.91 | 1.2M |
| 2025-07-29 | 19.16 | $19.20 | 1.3M |
| 2025-07-28 | 19.14 | $19.11 | 970937 |
| 2025-07-25 | 19.12 | $19.44 | 605400 |
| 2025-07-24 | 19.06 | $19.43 | 917122 |
| 2025-07-23 | 18.99 | $19.48 | 815126 |
| 2025-07-22 | 18.92 | $19.26 | 791400 |
| 2025-07-21 | 18.86 | $19.12 | 1.1M |
| 2025-07-18 | 18.80 | $19.33 | 1.1M |
| 2025-07-17 | 18.72 | $19.43 | 1.0M |
| 2025-07-16 | 18.63 | $19.22 | 933128 |
| 2025-07-15 | 18.54 | $19.03 | 1.3M |
| 2025-07-14 | 18.47 | $18.95 | 1.1M |
| 2025-07-11 | 18.41 | $18.94 | 962114 |
| 2025-07-10 | 18.34 | $18.74 | 835358 |
| 2025-07-09 | 18.28 | $18.56 | 603217 |
| 2025-07-08 | 18.24 | $18.53 | 888927 |
| 2025-07-07 | 18.20 | $18.44 | 1.1M |
| 2025-07-03 | 18.17 | $18.61 | 586830 |
| 2025-07-02 | 18.12 | $18.59 | 1.4M |
| 2025-07-01 | 18.06 | $18.34 | 1.3M |
| 2025-06-30 | 18.03 | $18.28 | 865380 |
| 2025-06-27 | 18.00 | $18.14 | 688527 |
| 2025-06-26 | 17.97 | $18.17 | 958264 |
| 2025-06-25 | 17.95 | $17.96 | 782245 |
| 2025-06-24 | 17.94 | $18.08 | 935903 |
| 2025-06-23 | 17.91 | $17.80 | 1.0M |
| 2025-06-20 | 17.91 | $18.01 | 836000 |
| 2025-06-18 | 17.89 | $18.02 | 887348 |
| 2025-06-17 | 17.87 | $17.80 | 684003 |
| 2025-06-16 | 17.86 | $17.87 | 856513 |
| 2025-06-13 | 17.85 | $17.98 | 726117 |
| 2025-06-12 | 17.83 | $18.11 | 745429 |
| 2025-06-11 | 17.79 | $18.08 | 1.2M |
| 2025-06-10 | 17.76 | $18.03 | 1.4M |
| 2025-06-09 | 17.72 | $18.07 | 1.2M |
| 2025-06-06 | 17.69 | $18.14 | 933700 |
| 2025-06-05 | 17.64 | $17.87 | 928134 |
| 2025-06-04 | 17.61 | $17.72 | 825693 |
| 2025-06-03 | 17.60 | $17.72 | 853147 |
| 2025-06-02 | 17.59 | $17.57 | 911449 |
| 2025-05-30 | 17.59 | $17.63 | 1.3M |
| 2025-05-29 | 17.58 | $17.43 | 1.4M |
| 2025-05-28 | 17.60 | $17.65 | 1.5M |
| 2025-05-27 | 17.60 | $17.69 | 1.3M |
| 2025-05-23 | 17.60 | $17.40 | 987999 |
| 2025-05-22 | 17.63 | $17.31 | 945841 |
| 2025-05-21 | 17.67 | $17.33 | 1.3M |
| 2025-05-20 | 17.70 | $17.86 | 1.6M |
| 2025-05-19 | 17.69 | $17.87 | 1.8M |
| 2025-05-16 | 17.67 | $17.80 | 1.3M |
| 2025-05-15 | 17.66 | $17.60 | 1.6M |
| 2025-05-14 | 17.66 | $17.64 | 1.8M |
| 2025-05-13 | 17.66 | $17.71 | 3.4M |
| 2025-05-12 | 17.65 | $17.82 | 2.6M |
| 2025-05-09 | 17.63 | $17.48 | 1.3M |
| 2025-05-08 | 17.63 | $17.59 | 1.3M |
| 2025-05-07 | 17.62 | $17.28 | 1.3M |
| 2025-05-06 | 17.64 | $17.47 | 1.2M |
| 2025-05-05 | 17.64 | $17.48 | 1.2M |
| 2025-05-02 | 17.63 | $17.65 | 1.8M |
| 2025-05-01 | 17.61 | $17.81 | 1.3M |
| 2025-04-30 | 17.58 | $17.90 | 1.2M |
| 2025-04-29 | 17.55 | $18.15 | 1.1M |
| 2025-04-28 | 17.50 | $18.09 | 654838 |
| 2025-04-25 | 17.46 | $17.91 | 922520 |
| 2025-04-24 | 17.45 | $17.93 | 709973 |
| 2025-04-23 | 17.44 | $17.61 | 972700 |
| 2025-04-22 | 17.47 | $17.41 | 872601 |
| 2025-04-21 | 17.53 | $17.15 | 930340 |
| 2025-04-17 | 17.62 | $17.54 | 787433 |
| 2025-04-16 | 17.69 | $17.23 | 1.2M |
| 2025-04-15 | 17.79 | $17.54 | 1.0M |
| 2025-04-14 | 17.87 | $17.09 | 875162 |
| 2025-04-11 | 18.00 | $16.83 | 1.1M |
| 2025-04-10 | 18.16 | $16.83 | 1.5M |
| 2025-04-09 | 18.33 | $17.49 | 2.4M |
| 2025-04-08 | 18.44 | $16.24 | 2.1M |
| 2025-04-07 | 18.68 | $16.60 | 3.2M |
| 2025-04-04 | 18.89 | $17.19 | 3.3M |
| 2025-04-03 | 19.05 | $18.43 | 2.0M |
| 2025-04-02 | 19.10 | $19.06 | 1.1M |
| 2025-04-01 | 19.09 | $19.10 | 1.2M |
| 2025-03-31 | 19.07 | $19.21 | 1.1M |
| 2025-03-28 | 19.06 | $19.26 | 884020 |
| 2025-03-27 | 19.04 | $19.59 | 843168 |
| 2025-03-26 | 19.00 | $19.42 | 667686 |
| 2025-03-25 | 18.98 | $19.49 | 871200 |
| 2025-03-24 | 18.96 | $19.32 | 1.1M |
| 2025-03-21 | 18.97 | $19.24 | 1.2M |
| 2025-03-20 | 19.00 | $19.13 | 885212 |
| 2025-03-19 | 19.05 | $18.99 | 1.2M |
| 2025-03-18 | 19.13 | $18.94 | 700500 |
| 2025-03-17 | 19.22 | $18.84 | 993056 |
| 2025-03-14 | 19.34 | $18.51 | 1.5M |
| 2025-03-13 | 19.50 | $18.01 | 1.2M |
| 2025-03-12 | 19.72 | $18.17 | 1.4M |
| 2025-03-11 | 19.94 | $18.04 | 3.7M |
| 2025-03-10 | 20.18 | $18.60 | 1.8M |
| 2025-03-07 | 20.38 | $18.90 | 2.0M |
| 2025-03-06 | 20.56 | $18.46 | 3.8M |
| 2025-03-05 | 20.80 | $19.09 | 5.6M |
| 2025-03-04 | 20.98 | $19.97 | 1.6M |
| 2025-03-03 | 21.09 | $20.56 | 952500 |
| 2025-02-28 | 21.14 | $20.91 | 817195 |
| 2025-02-27 | 21.16 | $20.55 | 941330 |
| 2025-02-26 | 21.21 | $20.63 | 1.0M |
| 2025-02-25 | 21.26 | $21.23 | 1.1M |
| 2025-02-24 | 21.25 | $21.41 | 1.3M |
| 2025-02-21 | 21.22 | $21.47 | 1.1M |
| 2025-02-20 | 21.19 | $21.71 | 1.3M |
| 2025-02-19 | 21.12 | $22.00 | 1.6M |
| 2025-02-18 | 21.02 | $21.70 | 1.6M |
| 2025-02-14 | 20.95 | $21.27 | 1.9M |
| 2025-02-13 | 20.91 | $21.05 | 851468 |
| 2025-02-12 | 20.90 | $20.93 | 688900 |
| 2025-02-11 | 20.89 | $20.88 | 679221 |
| 2025-02-10 | 20.88 | $20.64 | 873248 |
| 2025-02-07 | 20.88 | $20.86 | 611455 |
| 2025-02-06 | 20.87 | $20.83 | 575700 |
| 2025-02-05 | 20.85 | $20.93 | 876677 |
| 2025-02-04 | 20.82 | $20.97 | 722738 |
| 2025-02-03 | 20.78 | $20.99 | 760700 |
| 2025-01-31 | 20.73 | $21.15 | 976951 |
| 2025-01-30 | 20.67 | $21.06 | 564200 |
| 2025-01-29 | 20.61 | $20.73 | 831300 |
| 2025-01-28 | 20.58 | $21.01 | 456800 |
| 2025-01-27 | 20.51 | $20.84 | 925800 |
| 2025-01-24 | 20.46 | $21.08 | 775088 |
| 2025-01-23 | 20.37 | $20.93 | 687824 |
| 2025-01-22 | 20.29 | $20.83 | 923954 |
| 2025-01-21 | 20.22 | $20.85 | 950286 |
| 2025-01-17 | 20.13 | $20.75 | 932000 |
| 2025-01-16 | 20.04 | $20.67 | 931448 |
| 2025-01-15 | 19.95 | $20.24 | 772615 |
| 2025-01-14 | 19.90 | $20.15 | 653056 |
| 2025-01-13 | 19.86 | $19.86 | 724324 |
| 2025-01-10 | 19.84 | $19.73 | 1.1M |
| 2025-01-08 | 19.83 | $19.98 | 875845 |
| 2025-01-07 | 19.80 | $20.02 | 945603 |
| 2025-01-06 | 19.76 | $20.23 | 1.3M |
| 2025-01-03 | 19.69 | $20.12 | 2.1M |
| 2025-01-02 | 19.63 | $20.38 | 1.1M |
| 2024-12-31 | 19.54 | $20.09 | 961758 |
| 2024-12-30 | 19.47 | $20.02 | 958143 |
| 2024-12-27 | 19.40 | $20.08 | 945064 |
| 2024-12-26 | 19.32 | $19.86 | 1.0M |
| 2024-12-24 | 19.25 | $19.59 | 270631 |
| 2024-12-23 | 19.21 | $19.33 | 777014 |
| 2024-12-20 | 19.19 | $19.21 | 1.3M |
| 2024-12-19 | 19.18 | $19.02 | 877902 |
| 2024-12-18 | 19.19 | $18.80 | 986986 |
| 2024-12-17 | 19.21 | $19.18 | 658102 |
| 2024-12-16 | 19.20 | $19.23 | 974444 |
| 2024-12-13 | 19.19 | $19.41 | 987700 |
| 2024-12-12 | 19.15 | $19.44 | 1.9M |
| 2024-12-11 | 19.12 | $19.40 | 1.2M |
| 2024-12-10 | 19.08 | $19.64 | 781677 |
| 2024-12-09 | 19.03 | $19.39 | 773116 |
| 2024-12-06 | 19.00 | $19.51 | 1.2M |
| 2024-12-05 | 18.96 | $18.91 | 749993 |
| 2024-12-04 | 18.98 | $19.04 | 697603 |
| 2024-12-03 | 18.99 | $19.03 | 631700 |
| 2024-12-02 | 19.00 | $18.97 | 925774 |
| 2024-11-29 | 19.02 | $18.93 | 533905 |
| 2024-11-27 | 19.05 | $18.89 | 724168 |
| 2024-11-26 | 19.08 | $18.82 | 992317 |
| 2024-11-25 | 19.13 | $18.93 | 952440 |
| 2024-11-22 | 19.17 | $18.76 | 1.3M |
| 2024-11-21 | 19.23 | $18.53 | 1.6M |
| 2024-11-20 | 19.33 | $18.82 | 1.7M |
| 2024-11-19 | 19.40 | $19.08 | 1.5M |
| 2024-11-18 | 19.45 | $18.87 | 1.3M |
| 2024-11-15 | 19.52 | $18.92 | 1.5M |
| 2024-11-14 | 19.60 | $19.05 | 1.1M |
| 2024-11-13 | 19.67 | $19.20 | 1.1M |
| 2024-11-12 | 19.73 | $19.80 | 1.2M |
| 2024-11-11 | 19.73 | $19.97 | 1.7M |
| 2024-11-08 | 19.72 | $19.67 | 1.7M |
| 2024-11-07 | 19.74 | $19.70 | 995611 |
| 2024-11-06 | 19.75 | $19.79 | 2.2M |
| 2024-11-05 | 19.75 | $19.13 | 845441 |
| 2024-11-04 | 19.83 | $19.13 | 1.6M |
| 2024-11-01 | 19.90 | $19.23 | 2.1M |
| 2024-10-31 | 19.98 | $19.76 | 1.0M |
| 2024-10-30 | 20.00 | $19.90 | 895404 |
| 2024-10-29 | 20.00 | $19.99 | 611307 |
| 2024-10-28 | 20.00 | $20.14 | 1.0M |
| 2024-10-25 | 19.98 | $19.90 | 478220 |
| 2024-10-24 | 19.98 | $19.98 | 786442 |
| 2024-10-23 | 19.97 | $19.86 | 787045 |
| 2024-10-22 | 19.97 | $20.04 | 458786 |
| 2024-10-21 | 19.95 | $20.22 | 632358 |
| 2024-10-18 | 19.92 | $20.18 | 367929 |
| 2024-10-17 | 19.88 | $20.14 | 663500 |
| 2024-10-16 | 19.85 | $20.18 | 500896 |
| 2024-10-15 | 19.80 | $19.88 | 458914 |
| 2024-10-14 | 19.79 | $19.80 | 409700 |
| 2024-10-11 | 19.78 | $19.63 | 921300 |
| 2024-10-10 | 19.79 | $19.74 | 1.3M |
| 2024-10-09 | 19.78 | $20.11 | 489164 |
| 2024-10-08 | 19.73 | $20.17 | 433040 |
| 2024-10-07 | 19.67 | $20.01 | 433600 |
| 2024-10-04 | 19.61 | $20.04 | 706733 |
| 2024-10-03 | 19.55 | $19.74 | 482500 |
| 2024-10-02 | 19.51 | $19.55 | 531889 |
| 2024-10-01 | 19.49 | $19.55 | 610743 |
| 2024-09-30 | 19.46 | $19.64 | 502121 |
| 2024-09-27 | 19.42 | $19.75 | 462423 |
| 2024-09-26 | 19.37 | $19.57 | 570606 |
| 2024-09-25 | 19.33 | $19.54 | 628000 |
| 2024-09-24 | 19.29 | $19.79 | 555713 |
| 2024-09-23 | 19.22 | $19.65 | 436348 |
| 2024-09-20 | 19.16 | $19.58 | 731435 |
| 2024-09-19 | 19.10 | $19.57 | 561820 |
| 2024-09-18 | 19.03 | $19.46 | 724131 |
| 2024-09-17 | 18.97 | $19.49 | 586473 |
| 2024-09-16 | 18.90 | $19.58 | 635497 |
| 2024-09-13 | 18.81 | $19.38 | 708852 |
| 2024-09-12 | 18.75 | $19.05 | 714926 |
| 2024-09-11 | 18.71 | $18.72 | 563200 |
| 2024-09-10 | 18.69 | $18.58 | 479500 |
| 2024-09-09 | 18.69 | $18.60 | 549600 |
| 2024-09-06 | 18.69 | $18.55 | 708497 |
| 2024-09-05 | 18.70 | $18.96 | 547900 |
| 2024-09-04 | 18.66 | $18.89 | 683600 |
| 2024-09-03 | 18.62 | $19.04 | 858706 |
| 2024-08-30 | 18.56 | $19.17 | 714500 |
| 2024-08-29 | 18.49 | $18.89 | 729603 |
| 2024-08-28 | 18.46 | $18.73 | 608901 |
| 2024-08-27 | 18.46 | $18.72 | 913796 |
| 2024-08-26 | 18.47 | $18.48 | 816500 |
| 2024-08-23 | 18.52 | $18.46 | 828606 |
| 2024-08-22 | 18.58 | $18.28 | 625057 |
| 2024-08-21 | 18.68 | $18.29 | 1.2M |
| 2024-08-20 | 18.79 | $18.27 | 1.6M |
| 2024-08-19 | 18.91 | $18.63 | 948600 |
| 2024-08-16 | 19.01 | $18.40 | 887120 |
| 2024-08-15 | 19.15 | $18.60 | 1.4M |
| 2024-08-14 | 19.28 | $18.27 | 948827 |
| 2024-08-13 | 19.46 | $17.92 | 1.7M |
| 2024-08-12 | 19.68 | $18.58 | 1.8M |
| 2024-08-09 | 19.86 | $18.65 | 1.5M |
| 2024-08-08 | 20.04 | $18.44 | 1.2M |
| 2024-08-07 | 20.26 | $18.11 | 1.8M |
| 2024-08-06 | 20.52 | $18.44 | 2.0M |
| 2024-08-05 | 20.76 | $17.71 | 3.9M |
| 2024-08-02 | 21.08 | $18.81 | 7.4M |
| 2024-08-01 | 21.31 | $21.31 | 843200 |
| 2024-07-31 | 21.31 | $21.56 | 850700 |
| 2024-07-30 | 21.27 | $21.67 | 1.1M |
| 2024-07-29 | 21.22 | $21.31 | 688700 |
| 2024-07-26 | 21.20 | $21.43 | 652829 |
| 2024-07-25 | 21.16 | $21.13 | 747921 |
| 2024-07-24 | 21.15 | $20.99 | 937189 |
| 2024-07-23 | 21.15 | $21.30 | 896003 |
| 2024-07-22 | 21.11 | $21.46 | 930800 |
| 2024-07-19 | 21.04 | $21.18 | 651948 |
| 2024-07-18 | 21.00 | $21.19 | 830900 |
| 2024-07-17 | 20.95 | $21.32 | 732919 |
| 2024-07-16 | 20.88 | $21.43 | 762802 |
| 2024-07-15 | 20.79 | $21.38 | 765974 |
| 2024-07-12 | 20.69 | $21.22 | 750545 |
| 2024-07-11 | 20.61 | $21.11 | 651088 |
| 2024-07-10 | 20.53 | $21.06 | 983840 |
| 2024-07-09 | 20.44 | $20.50 | 1.5M |
| 2024-07-08 | 20.41 | $20.95 | 1.3M |
| 2024-07-05 | 20.33 | $21.22 | 1.0M |
| 2024-07-03 | 20.22 | $21.18 | 694800 |
| 2024-07-02 | 20.10 | $20.89 | 892512 |
| 2024-07-01 | 20.01 | $20.57 | 852400 |
| 2024-06-28 | 19.94 | $20.45 | 851501 |
| 2024-06-27 | 19.88 | $20.28 | 922305 |
| 2024-06-26 | 19.83 | $20.15 | 675605 |
| 2024-06-25 | 19.79 | $20.04 | 882262 |
| 2024-06-24 | 19.75 | $20.19 | 1.2M |
| 2024-06-21 | 19.70 | $19.82 | 818090 |
| 2024-06-20 | 19.68 | $19.80 | 767800 |
| 2024-06-18 | 19.66 | $19.57 | 452300 |
| 2024-06-17 | 19.67 | $19.58 | 665600 |
| 2024-06-14 | 19.67 | $19.57 | 604419 |
| 2024-06-13 | 19.67 | $19.60 | 766121 |
| 2024-06-12 | 19.66 | $19.86 | 811149 |
| 2024-06-11 | 19.63 | $19.74 | 423800 |
| 2024-06-10 | 19.60 | $19.86 | 635941 |
| 2024-06-07 | 19.57 | $19.79 | 653725 |
| 2024-06-06 | 19.54 | $19.77 | 546000 |
| 2024-06-05 | 19.51 | $19.79 | 750200 |
| 2024-06-04 | 19.48 | $19.68 | 640307 |
| 2024-06-03 | 19.46 | $19.85 | 895500 |
| 2024-05-31 | 19.42 | $19.74 | 819500 |
| 2024-05-30 | 19.39 | $19.54 | 593346 |
| 2024-05-29 | 19.38 | $19.36 | 640841 |
| 2024-05-28 | 19.39 | $19.41 | 764233 |
| 2024-05-24 | 19.39 | $19.41 | 788707 |
| 2024-05-23 | 19.38 | $19.04 | 889627 |
| 2024-05-22 | 19.42 | $19.30 | 861734 |
| 2024-05-21 | 19.42 | $19.64 | 1.2M |
| 2024-05-20 | 19.39 | $19.45 | 1.0M |
| 2024-05-17 | 19.38 | $19.36 | 1.7M |
| 2024-05-16 | 19.37 | $19.07 | 811232 |
| 2024-05-15 | 19.38 | $19.09 | 1.2M |
| 2024-05-14 | 19.38 | $19.31 | 1.0M |
| 2024-05-13 | 19.36 | $19.09 | 1.6M |
| 2024-05-10 | 19.36 | $19.90 | 1.5M |
| 2024-05-09 | 19.27 | $19.86 | 1.2M |
| 2024-05-08 | 19.17 | $19.70 | 1.0M |
| 2024-05-07 | 19.09 | $19.76 | 966000 |
| 2024-05-06 | 18.99 | $19.68 | 1.7M |
| 2024-05-03 | 18.89 | $19.43 | 1.4M |
| 2024-05-02 | 18.82 | $19.30 | 1.0M |
| 2024-05-01 | 18.75 | $19.30 | 800870 |
| 2024-04-30 | 18.67 | $19.12 | 658607 |
| 2024-04-29 | 18.61 | $19.22 | 756777 |
| 2024-04-26 | 18.53 | $19.07 | 830046 |
| 2024-04-25 | 18.47 | $18.95 | 549200 |
| 2024-04-24 | 18.41 | $18.96 | 620726 |
| 2024-04-23 | 18.35 | $18.85 | 897700 |
| 2024-04-22 | 18.30 | $18.69 | 830645 |
| 2024-04-19 | 18.26 | $18.46 | 662423 |
| 2024-04-18 | 18.24 | $18.25 | 590000 |
| 2024-04-17 | 18.25 | $18.16 | 726500 |
| 2024-04-16 | 18.26 | $17.99 | 1.2M |
| 2024-04-15 | 18.29 | $17.96 | 745409 |
| 2024-04-12 | 18.32 | $18.17 | 569519 |
| 2024-04-11 | 18.33 | $18.41 | 730746 |
| 2024-04-10 | 18.31 | $18.33 | 738921 |
| 2024-04-09 | 18.31 | $18.41 | 580500 |
| 2024-04-08 | 18.29 | $18.40 | 682800 |
| 2024-04-05 | 18.28 | $18.41 | 676000 |
| 2024-04-04 | 18.26 | $18.17 | 702153 |
| 2024-04-03 | 18.27 | $18.33 | 647351 |
| 2024-04-02 | 18.26 | $18.30 | 689422 |
| 2024-04-01 | 18.25 | $18.21 | 838882 |
| 2024-03-28 | 18.25 | $18.45 | 726000 |
| 2024-03-27 | 18.23 | $18.37 | 985600 |
| 2024-03-26 | 18.21 | $18.22 | 934700 |
| 2024-03-25 | 18.20 | $18.25 | 2.4M |
| 2024-03-22 | 18.20 | $18.30 | 699500 |
| 2024-03-21 | 18.19 | $18.54 | 931100 |
| 2024-03-20 | 18.16 | $18.32 | 842500 |
| 2024-03-19 | 18.15 | $18.06 | 592817 |
| 2024-03-18 | 18.17 | $18.03 | 714545 |
| 2024-03-15 | 18.19 | $18.07 | 1.2M |
| 2024-03-14 | 18.21 | $18.00 | 691700 |
| 2024-03-13 | 18.23 | $18.25 | 613100 |
| 2024-03-12 | 18.23 | $18.23 | 549443 |
| 2024-03-11 | 18.22 | $18.15 | 864124 |
| 2024-03-08 | 18.22 | $18.11 | 914924 |
| 2024-03-07 | 18.22 | $18.15 | 4.4M |
| 2024-03-06 | 18.20 | $18.40 | 1.5M |
| 2024-03-05 | 18.16 | $18.16 | 823503 |
| 2024-03-04 | 18.14 | $18.19 | 900100 |
| 2024-03-01 | 18.10 | $18.04 | 708300 |
| 2024-02-29 | 18.08 | $18.06 | 994100 |
| 2024-02-28 | 18.06 | $17.91 | 956878 |
| 2024-02-27 | 18.04 | $18.20 | 1.6M |
| 2024-02-26 | 18.00 | $18.77 | 1.1M |
| 2024-02-23 | 17.90 | $18.63 | 995104 |
| 2024-02-22 | 17.80 | $18.72 | 929800 |
| 2024-02-21 | 17.69 | $18.45 | 1.2M |
| 2024-02-20 | 17.60 | $18.47 | 1.5M |
| 2024-02-16 | 17.50 | $18.60 | 2.3M |
| 2024-02-15 | 17.38 | $17.74 | 1.2M |
| 2024-02-14 | 17.34 | $17.53 | 1.2M |
| 2024-02-13 | 17.32 | $17.45 | 839440 |
| 2024-02-12 | 17.30 | $17.52 | 586503 |
| 2024-02-09 | 17.27 | $17.29 | 547871 |
| 2024-02-08 | 17.27 | $17.17 | 471300 |
| 2024-02-07 | 17.28 | $17.09 | 563726 |
| 2024-02-06 | 17.30 | $17.08 | 575928 |
| 2024-02-05 | 17.32 | $17.23 | 599358 |
| 2024-02-02 | 17.33 | $17.28 | 551543 |
| 2024-02-01 | 17.34 | $17.19 | 960600 |
| 2024-01-31 | 17.34 | $17.31 | 1.0M |
| 2024-01-30 | 17.34 | $17.80 | 575994 |
| 2024-01-29 | 17.28 | $17.64 | 583912 |
| 2024-01-26 | 17.23 | $17.56 | 919500 |
| 2024-01-25 | 17.19 | $17.34 | 495626 |
| 2024-01-24 | 17.17 | $17.17 | 697508 |
| 2024-01-23 | 17.16 | $17.37 | 565832 |
| 2024-01-22 | 17.12 | $17.30 | 834100 |
| 2024-01-19 | 17.09 | $16.98 | 553141 |
| 2024-01-18 | 17.08 | $16.93 | 669104 |
| 2024-01-17 | 17.08 | $16.92 | 654134 |
| 2024-01-16 | 17.07 | $16.95 | 1.7M |
| 2024-01-12 | 17.05 | $17.58 | 622957 |
| 2024-01-11 | 16.96 | $17.48 | 893100 |
| 2024-01-10 | 16.87 | $17.45 | 836344 |
| 2024-01-09 | 16.78 | $17.40 | 710000 |
| 2024-01-08 | 16.68 | $17.43 | 1.1M |
| 2024-01-05 | 16.57 | $17.22 | 924233 |
| 2024-01-04 | 16.46 | $17.11 | 946600 |
| 2024-01-03 | 16.36 | $16.67 | 574907 |
| 2024-01-02 | 16.30 | $16.73 | 608700 |
| 2023-12-29 | 16.22 | $16.67 | 808028 |
| 2023-12-28 | 16.15 | $16.90 | 991515 |
| 2023-12-27 | 16.04 | $16.93 | 1.1M |
| 2023-12-26 | 15.93 | $16.66 | 929777 |
| 2023-12-22 | 15.84 | $16.41 | 1.1M |
| 2023-12-21 | 15.76 | $16.25 | 579638 |
| 2023-12-20 | 15.70 | $16.20 | 1.4M |
| 2023-12-19 | 15.64 | $16.22 | 979500 |
| 2023-12-18 | 15.58 | $16.06 | 1.1M |
| 2023-12-15 | 15.53 | $15.83 | 1.1M |
| 2023-12-14 | 15.50 | $15.93 | 1.7M |
| 2023-12-13 | 15.46 | $15.62 | 978674 |
| 2023-12-12 | 15.45 | $15.49 | 1.2M |
| 2023-12-11 | 15.45 | $15.42 | 789740 |
| 2023-12-08 | 15.47 | $15.46 | 566837 |
| 2023-12-07 | 15.48 | $15.32 | 778317 |
| 2023-12-06 | 15.51 | $15.23 | 1.0M |
| 2023-12-05 | 15.55 | $15.22 | 1.2M |
| 2023-12-04 | 15.59 | $15.40 | 923000 |
| 2023-12-01 | 15.62 | $15.40 | 1.3M |
| 2023-11-30 | 15.66 | $15.45 | 5.7M |
| 2023-11-29 | 15.69 | $15.55 | 579946 |
| 2023-11-28 | 15.71 | $15.60 | 761500 |
| 2023-11-27 | 15.72 | $15.60 | 857308 |
| 2023-11-24 | 15.73 | $15.65 | 648225 |
| 2023-11-22 | 15.73 | $15.55 | 1.0M |
| 2023-11-21 | 15.75 | $15.41 | 850512 |
| 2023-11-20 | 15.77 | $15.69 | 1.1M |
| 2023-11-17 | 15.77 | $15.65 | 715500 |
| 2023-11-16 | 15.77 | $15.59 | 692234 |
| 2023-11-15 | 15.78 | $15.87 | 1.5M |
| 2023-11-14 | 15.76 | $15.77 | 1.6M |
| 2023-11-13 | 15.75 | $16.04 | 2.7M |
| 2023-11-10 | 15.72 | $16.03 | 1.1M |
| 2023-11-09 | 15.69 | $15.81 | 1.4M |
| 2023-11-08 | 15.69 | $15.91 | 624900 |
| 2023-11-07 | 15.67 | $15.78 | 1.2M |
| 2023-11-06 | 15.68 | $15.99 | 989144 |
| 2023-11-03 | 15.66 | $15.87 | 1.5M |
| 2023-11-02 | 15.65 | $16.10 | 1.1M |
| 2023-11-01 | 15.62 | $15.84 | 969299 |
| 2023-10-31 | 15.61 | $15.40 | 947600 |
| 2023-10-30 | 15.65 | $15.24 | 747941 |
| 2023-10-27 | 15.71 | $15.09 | 786000 |
| 2023-10-26 | 15.78 | $15.30 | 694633 |
| 2023-10-25 | 15.85 | $15.19 | 786031 |
| 2023-10-24 | 15.93 | $15.51 | 937119 |
| 2023-10-23 | 15.98 | $15.23 | 1.5M |
| 2023-10-20 | 16.06 | $15.66 | 1.2M |
| 2023-10-19 | 16.11 | $15.85 | 805415 |
| 2023-10-18 | 16.14 | $15.93 | 967354 |
| 2023-10-17 | 16.17 | $16.27 | 515159 |
| 2023-10-16 | 16.16 | $16.41 | 507100 |
| 2023-10-13 | 16.14 | $16.15 | 585909 |
| 2023-10-12 | 16.15 | $16.25 | 822107 |
| 2023-10-11 | 16.15 | $16.26 | 537500 |
| 2023-10-10 | 16.15 | $16.26 | 506900 |
| 2023-10-09 | 16.15 | $16.12 | 513954 |
| 2023-10-06 | 16.16 | $15.88 | 798047 |
| 2023-10-05 | 16.20 | $15.70 | 960591 |
| 2023-10-04 | 16.25 | $15.76 | 1.5M |
| 2023-10-03 | 16.30 | $15.76 | 1.3M |
| 2023-10-02 | 16.34 | $16.09 | 998029 |
| 2023-09-29 | 16.36 | $16.42 | 823100 |
| 2023-09-28 | 16.35 | $16.55 | 512776 |
| 2023-09-27 | 16.33 | $16.34 | 708900 |
| 2023-09-26 | 16.32 | $16.15 | 834300 |
| 2023-09-25 | 16.33 | $16.53 | 705153 |
| 2023-09-22 | 16.31 | $16.43 | 647709 |
| 2023-09-21 | 16.30 | $16.24 | 708082 |
| 2023-09-20 | 16.30 | $16.60 | 532200 |
| 2023-09-19 | 16.27 | $16.54 | 428219 |
| 2023-09-18 | 16.25 | $16.47 | 538100 |
| 2023-09-15 | 16.23 | $16.50 | 630300 |
| 2023-09-14 | 16.20 | $16.28 | 608955 |
| 2023-09-13 | 16.20 | $16.27 | 620800 |
| 2023-09-12 | 16.21 | $16.09 | 833300 |
| 2023-09-11 | 16.24 | $16.22 | 788380 |
| 2023-09-08 | 16.26 | $15.97 | 577855 |
| 2023-09-07 | 16.31 | $15.86 | 724900 |
| 2023-09-06 | 16.37 | $15.83 | 940508 |
| 2023-09-05 | 16.45 | $16.06 | 897905 |
| 2023-09-01 | 16.51 | $16.37 | 692021 |
| 2023-08-31 | 16.55 | $16.45 | 1.0M |
| 2023-08-30 | 16.58 | $16.54 | 1.5M |
| 2023-08-29 | 16.61 | $16.33 | 932242 |
| 2023-08-28 | 16.66 | $16.34 | 1.2M |
| 2023-08-25 | 16.71 | $16.43 | 1.2M |
| 2023-08-24 | 16.76 | $16.32 | 784195 |
| 2023-08-23 | 16.81 | $16.37 | 1.0M |
| 2023-08-22 | 16.86 | $16.15 | 945800 |
| 2023-08-21 | 16.93 | $16.56 | 969727 |
| 2023-08-18 | 16.97 | $16.41 | 897025 |
| 2023-08-17 | 17.02 | $16.33 | 1.5M |
| 2023-08-16 | 17.07 | $17.00 | 955547 |
| 2023-08-15 | 17.06 | $16.98 | 1.3M |
| 2023-08-14 | 17.05 | $17.13 | 1.2M |
| 2023-08-11 | 17.02 | $17.15 | 636675 |
| 2023-08-10 | 16.98 | $17.13 | 1.1M |
| 2023-08-09 | 16.94 | $17.07 | 1.6M |
| 2023-08-08 | 16.89 | $17.08 | 5.3M |
| 2023-08-07 | 16.84 | $18.02 | 1.6M |
| 2023-08-04 | 16.69 | $17.75 | 1.8M |
| 2023-08-03 | 16.55 | $17.08 | 1.2M |
| 2023-08-02 | 16.46 | $16.99 | 1.0M |
| 2023-08-01 | 16.37 | $16.97 | 1.0M |
| 2023-07-31 | 16.27 | $16.77 | 961966 |
| 2023-07-28 | 16.19 | $16.59 | 469561 |
| 2023-07-27 | 16.11 | $16.35 | 537209 |
| 2023-07-26 | 16.04 | $16.54 | 1.1M |
| 2023-07-25 | 15.95 | $16.47 | 624045 |
| 2023-07-24 | 15.85 | $16.53 | 638736 |
| 2023-07-21 | 15.74 | $16.35 | 726800 |
| 2023-07-20 | 15.63 | $16.28 | 893859 |
| 2023-07-19 | 15.52 | $16.48 | 1.1M |
| 2023-07-18 | 15.38 | $16.20 | 1.4M |
| 2023-07-17 | 15.26 | $16.19 | 947950 |
| 2023-07-14 | 15.14 | $16.02 | 894000 |
| 2023-07-13 | 15.03 | $15.95 | 972000 |
| 2023-07-12 | 14.91 | $15.73 | 900900 |
| 2023-07-11 | 14.82 | $15.55 | 998432 |
| 2023-07-10 | 14.74 | $15.30 | 874300 |
| 2023-07-07 | 14.68 | $15.06 | 891164 |
| 2023-07-06 | 14.65 | $14.90 | 538000 |
| 2023-07-05 | 14.63 | $14.92 | 810500 |
| 2023-07-03 | 14.61 | $14.86 | 454800 |
| 2023-06-30 | 14.59 | $14.80 | 900300 |
| 2023-06-29 | 14.58 | $14.80 | 617323 |
| 2023-06-28 | 14.56 | $14.54 | 572005 |
| 2023-06-27 | 14.58 | $14.32 | 537026 |
| 2023-06-26 | 14.61 | $14.12 | 610237 |
| 2023-06-23 | 14.66 | $14.11 | 984427 |
| 2023-06-22 | 14.71 | $14.17 | 1.4M |
| 2023-06-21 | 14.76 | $14.45 | 807934 |
| 2023-06-20 | 14.77 | $14.56 | 846785 |
| 2023-06-16 | 14.77 | $14.77 | 757900 |
| 2023-06-15 | 14.75 | $14.90 | 736900 |
| 2023-06-14 | 14.71 | $14.82 | 1.0M |
| 2023-06-13 | 14.66 | $15.02 | 815253 |
| 2023-06-12 | 14.59 | $14.93 | 791271 |
| 2023-06-09 | 14.52 | $14.83 | 793580 |
| 2023-06-08 | 14.45 | $15.08 | 749038 |
| 2023-06-07 | 14.35 | $15.06 | 831105 |
| 2023-06-06 | 14.25 | $14.87 | 587000 |
| 2023-06-05 | 14.15 | $14.77 | 751471 |
| 2023-06-02 | 14.06 | $14.70 | 1.2M |
| 2023-06-01 | 13.97 | $14.60 | 855666 |
| 2023-05-31 | 13.87 | $14.46 | 1.2M |
| 2023-05-30 | 13.79 | $14.77 | 1.3M |
| 2023-05-26 | 13.66 | $14.44 | 961733 |
| 2023-05-25 | 13.56 | $14.11 | 1.3M |
| 2023-05-24 | 13.49 | $13.93 | 1.7M |
| 2023-05-23 | 13.43 | $13.72 | 1.4M |
| 2023-05-22 | 13.39 | $13.76 | 1.2M |
| 2023-05-19 | 13.34 | $13.93 | 2.0M |
| 2023-05-18 | 13.27 | $13.46 | 979700 |
| 2023-05-17 | 13.24 | $13.39 | 1.0M |
| 2023-05-16 | 13.22 | $13.09 | 876612 |
| 2023-05-15 | 13.22 | $13.31 | 1.5M |
| 2023-05-12 | 13.21 | $13.34 | 1.5M |
| 2023-05-11 | 13.18 | $13.58 | 1.1M |
| 2023-05-10 | 13.13 | $13.59 | 1.2M |
| 2023-05-09 | 13.07 | $13.31 | 1.1M |
| 2023-05-08 | 13.04 | $13.61 | 1.8M |
| 2023-05-05 | 12.97 | $13.10 | 1.6M |
| 2023-05-04 | 12.94 | $12.54 | 2.8M |
| 2023-05-03 | 12.97 | $12.91 | 1.6M |
| 2023-05-02 | 12.97 | $13.05 | 4.2M |
| 2023-05-01 | 12.95 | $13.20 | 1.3M |
| 2023-04-28 | 12.91 | $13.24 | 626400 |
| 2023-04-27 | 12.87 | $13.18 | 1.7M |
| 2023-04-26 | 12.83 | $12.98 | 1.5M |
| 2023-04-25 | 12.81 | $12.99 | 1.5M |
| 2023-04-24 | 12.80 | $12.99 | 1.1M |
| 2023-04-21 | 12.77 | $12.99 | 1.6M |
| 2023-04-20 | 12.75 | $12.82 | 4.5M |
| 2023-04-19 | 12.74 | $13.08 | 1.0M |
| 2023-04-18 | 12.70 | $12.90 | 1.6M |
| 2023-04-17 | 12.67 | $13.02 | 1.2M |
| 2023-04-14 | 12.62 | $12.62 | 1.8M |
| 2023-04-13 | 12.62 | $12.72 | 5.9M |
| 2023-04-12 | 12.59 | $12.45 | 1.5M |
| 2023-04-11 | 12.59 | $12.43 | 1.2M |
| 2023-04-10 | 12.59 | $12.38 | 2.0M |
| 2023-04-06 | 12.59 | $12.49 | 4.0M |
| 2023-04-05 | 12.58 | $12.49 | 1.2M |
| 2023-04-04 | 12.59 | $12.73 | 1.2M |
| 2023-04-03 | 12.59 | $12.99 | 1.1M |
| 2023-03-31 | 12.58 | $12.89 | 1.8M |
| 2023-03-30 | 12.59 | $12.99 | 870400 |
| 2023-03-29 | 12.60 | $13.04 | 1.2M |
| 2023-03-28 | 12.61 | $12.98 | 1.6M |
| 2023-03-27 | 12.65 | $12.87 | 1.2M |
| 2023-03-24 | 12.71 | $12.46 | 1.3M |
| 2023-03-23 | 12.82 | $12.18 | 1.4M |
| 2023-03-22 | 12.98 | $12.16 | 2.0M |
| 2023-03-21 | 13.15 | $12.39 | 1.9M |
| 2023-03-20 | 13.32 | $11.85 | 2.0M |
| 2023-03-17 | 13.57 | $11.90 | 2.7M |
| 2023-03-16 | 13.82 | $12.05 | 2.4M |
| 2023-03-15 | 14.07 | $11.56 | 3.6M |
| 2023-03-14 | 14.39 | $11.95 | 4.6M |
| 2023-03-13 | 14.68 | $11.56 | 8.9M |
| 2023-03-10 | 15.02 | $12.29 | 7.8M |
| 2023-03-09 | 15.30 | $13.83 | 3.7M |
| 2023-03-08 | 15.44 | $15.27 | 698034 |
| 2023-03-07 | 15.44 | $15.33 | 930100 |
| 2023-03-06 | 15.43 | $15.47 | 865000 |
| 2023-03-03 | 15.40 | $15.26 | 787162 |
| 2023-03-02 | 15.39 | $15.32 | 794900 |
| 2023-03-01 | 15.37 | $15.21 | 1.2M |
| 2023-02-28 | 15.35 | $15.75 | 1.4M |
| 2023-02-27 | 15.28 | $16.01 | 1.3M |
| 2023-02-24 | 15.18 | $15.86 | 1.1M |
| 2023-02-23 | 15.08 | $15.76 | 935220 |
| 2023-02-22 | 14.98 | $15.63 | 2.0M |
| 2023-02-21 | 14.89 | $15.59 | 2.1M |
| 2023-02-17 | 14.80 | $16.24 | 2.1M |
| 2023-02-16 | 14.63 | $15.08 | 1.1M |
| 2023-02-15 | 14.57 | $15.08 | 1.2M |
| 2023-02-14 | 14.50 | $15.20 | 2.2M |
| 2023-02-13 | 14.42 | $14.43 | 799704 |
| 2023-02-10 | 14.40 | $14.24 | 872996 |
| 2023-02-09 | 14.40 | $14.27 | 580745 |
| 2023-02-08 | 14.39 | $14.47 | 716400 |
| 2023-02-07 | 14.36 | $14.70 | 665336 |
| 2023-02-06 | 14.30 | $14.67 | 689302 |
| 2023-02-03 | 14.24 | $14.76 | 930061 |
| 2023-02-02 | 14.16 | $14.92 | 1.1M |
| 2023-02-01 | 14.06 | $14.47 | 707458 |
| 2023-01-31 | 14.00 | $14.21 | 502612 |
| 2023-01-30 | 13.96 | $14.15 | 868400 |
| 2023-01-27 | 13.92 | $14.51 | 601871 |
| 2023-01-26 | 13.84 | $14.28 | 582505 |
| 2023-01-25 | 13.78 | $14.06 | 608444 |
| 2023-01-24 | 13.73 | $14.16 | 793639 |
| 2023-01-23 | 13.67 | $14.26 | 828130 |
| 2023-01-20 | 13.59 | $13.90 | 625100 |
| 2023-01-19 | 13.55 | $13.66 | 771440 |
| 2023-01-18 | 13.52 | $13.95 | 737900 |
| 2023-01-17 | 13.46 | $13.89 | 654014 |
| 2023-01-13 | 13.41 | $13.65 | 1.0M |
| 2023-01-12 | 13.38 | $13.69 | 1.5M |
| 2023-01-11 | 13.35 | $13.50 | 2.4M |
| 2023-01-10 | 13.33 | $13.32 | 1.2M |
| 2023-01-09 | 13.33 | $13.49 | 903292 |
| 2023-01-06 | 13.32 | $13.55 | 648361 |
| 2023-01-05 | 13.30 | $13.47 | 603750 |
| 2023-01-04 | 13.29 | $13.63 | 941112 |
| 2023-01-03 | 13.27 | $13.30 | 530500 |
| 2022-12-30 | 13.28 | $13.22 | 591600 |
| 2022-12-29 | 13.30 | $13.30 | 511825 |
| 2022-12-28 | 13.32 | $13.07 | 722800 |
| 2022-12-27 | 13.36 | $13.08 | 797115 |
| 2022-12-23 | 13.41 | $13.20 | 569400 |
| 2022-12-22 | 13.45 | $13.15 | 521988 |
| 2022-12-21 | 13.50 | $13.23 | 576900 |
| 2022-12-20 | 13.56 | $13.04 | 658184 |
| 2022-12-19 | 13.63 | $13.04 | 860823 |
| 2022-12-16 | 13.71 | $13.24 | 725900 |
| 2022-12-15 | 13.78 | $13.42 | 561001 |
| 2022-12-14 | 13.83 | $13.53 | 904323 |
| 2022-12-13 | 13.87 | $13.75 | 754324 |
| 2022-12-12 | 13.90 | $13.71 | 731644 |
| 2022-12-09 | 13.93 | $13.60 | 414815 |
| 2022-12-08 | 13.97 | $13.70 | 546500 |
| 2022-12-07 | 14.00 | $13.56 | 628311 |
| 2022-12-06 | 14.06 | $13.43 | 930200 |
| 2022-12-05 | 14.13 | $13.75 | 608500 |
| 2022-12-02 | 14.18 | $14.02 | 394600 |
| 2022-12-01 | 14.20 | $14.10 | 584725 |
| 2022-11-30 | 14.22 | $14.16 | 920950 |
| 2022-11-29 | 14.24 | $14.03 | 548418 |
| 2022-11-28 | 14.27 | $14.04 | 1.0M |
| 2022-11-25 | 14.29 | $14.43 | 194100 |
| 2022-11-23 | 14.29 | $14.35 | 480833 |
| 2022-11-22 | 14.28 | $14.35 | 458636 |
| 2022-11-21 | 14.28 | $14.15 | 657800 |
| 2022-11-18 | 14.29 | $14.33 | 582300 |
| 2022-11-17 | 14.29 | $14.15 | 1.0M |
| 2022-11-16 | 14.29 | $14.07 | 590200 |
| 2022-11-15 | 14.30 | $14.20 | 825518 |
| 2022-11-14 | 14.29 | $14.04 | 1.0M |
| 2022-11-11 | 14.30 | $14.10 | 1.3M |
| 2022-11-10 | 14.29 | $14.06 | 1.5M |
| 2022-11-09 | 14.28 | $14.01 | 1.1M |
| 2022-11-08 | 14.26 | $14.69 | 1.9M |
| 2022-11-07 | 14.17 | $14.92 | 1.6M |
| 2022-11-04 | 14.04 | $14.74 | 1.6M |
| 2022-11-03 | 13.91 | $14.79 | 2.0M |
| 2022-11-02 | 13.77 | $14.28 | 899469 |
| 2022-11-01 | 13.67 | $14.51 | 999100 |
| 2022-10-31 | 13.53 | $14.53 | 1.2M |
| 2022-10-28 | 13.38 | $14.36 | 565400 |
| 2022-10-27 | 13.23 | $14.15 | 723000 |
| 2022-10-26 | 13.09 | $14.11 | 649231 |
| 2022-10-25 | 12.95 | $14.18 | 1.3M |
| 2022-10-24 | 12.79 | $13.61 | 953442 |
| 2022-10-21 | 12.67 | $13.30 | 1.3M |
| 2022-10-20 | 12.58 | $13.39 | 1.0M |
| 2022-10-19 | 12.48 | $13.38 | 1.7M |
| 2022-10-18 | 12.38 | $13.70 | 1.9M |
| 2022-10-17 | 12.26 | $12.94 | 951100 |
| 2022-10-14 | 12.20 | $12.60 | 842069 |
| 2022-10-13 | 12.19 | $12.66 | 1.3M |
| 2022-10-12 | 12.17 | $12.10 | 982200 |
| 2022-10-11 | 12.22 | $11.93 | 1.4M |
| 2022-10-10 | 12.29 | $11.59 | 901364 |
| 2022-10-07 | 12.41 | $12.08 | 621497 |
| 2022-10-06 | 12.49 | $12.28 | 684900 |
| 2022-10-05 | 12.55 | $12.39 | 1.0M |
| 2022-10-04 | 12.62 | $12.61 | 1.6M |
| 2022-10-03 | 12.66 | $11.61 | 1.5M |
| 2022-09-30 | 12.81 | $11.58 | 1.3M |
| 2022-09-29 | 12.97 | $11.45 | 1.6M |
| 2022-09-28 | 13.16 | $12.38 | 989900 |
| 2022-09-27 | 13.27 | $12.04 | 1.5M |
| 2022-09-26 | 13.42 | $11.90 | 3.0M |
| 2022-09-23 | 13.59 | $12.80 | 1.7M |
| 2022-09-22 | 13.69 | $13.11 | 1.4M |
| 2022-09-21 | 13.77 | $13.35 | 512700 |
| 2022-09-20 | 13.84 | $13.39 | 754941 |
| 2022-09-19 | 13.90 | $13.77 | 887125 |
| 2022-09-16 | 13.93 | $13.67 | 831104 |
| 2022-09-15 | 13.98 | $13.97 | 552200 |
| 2022-09-14 | 14.01 | $14.00 | 522000 |
| 2022-09-13 | 14.04 | $13.82 | 696751 |
| 2022-09-12 | 14.10 | $14.12 | 664210 |
| 2022-09-09 | 14.13 | $14.01 | 562812 |
| 2022-09-08 | 14.19 | $13.80 | 824557 |
| 2022-09-07 | 14.27 | $13.50 | 564000 |
| 2022-09-06 | 14.39 | $13.38 | 1.0M |
| 2022-09-02 | 14.53 | $13.45 | 1.9M |
| 2022-09-01 | 14.67 | $13.78 | 1.6M |
| 2022-08-31 | 14.79 | $14.07 | 827664 |
| 2022-08-30 | 14.89 | $14.07 | 815406 |
| 2022-08-29 | 15.00 | $14.40 | 640300 |
| 2022-08-26 | 15.09 | $14.63 | 639777 |
| 2022-08-25 | 15.16 | $14.74 | 1.1M |
| 2022-08-24 | 15.22 | $14.85 | 533300 |
| 2022-08-23 | 15.28 | $14.72 | 659400 |
| 2022-08-22 | 15.35 | $14.43 | 900432 |
| 2022-08-19 | 15.45 | $14.85 | 874149 |
| 2022-08-18 | 15.50 | $15.27 | 506337 |
| 2022-08-17 | 15.51 | $15.16 | 890200 |
| 2022-08-16 | 15.53 | $15.56 | 1.1M |
| 2022-08-15 | 15.51 | $15.56 | 857222 |
| 2022-08-12 | 15.48 | $15.79 | 857760 |
| 2022-08-11 | 15.42 | $15.51 | 934207 |
| 2022-08-10 | 15.37 | $15.51 | 864021 |
| 2022-08-09 | 15.32 | $15.13 | 817408 |
| 2022-08-08 | 15.29 | $15.25 | 1.2M |
| 2022-08-05 | 15.25 | $16.02 | 1.6M |
| 2022-08-04 | 15.13 | $15.58 | 911900 |
| 2022-08-03 | 15.04 | $15.75 | 1.1M |
| 2022-08-02 | 14.93 | $15.71 | 1.6M |
| 2022-08-01 | 14.81 | $16.13 | 1.0M |
| 2022-07-29 | 14.64 | $15.91 | 1.6M |
| 2022-07-28 | 14.48 | $15.56 | 1.2M |
| 2022-07-27 | 14.35 | $15.29 | 1.0M |
| 2022-07-26 | 14.23 | $14.95 | 1.9M |
| 2022-07-25 | 14.14 | $14.51 | 997789 |
| 2022-07-22 | 14.09 | $14.45 | 1.1M |
| 2022-07-21 | 14.03 | $14.68 | 609120 |
| 2022-07-20 | 13.95 | $14.51 | 571433 |
| 2022-07-19 | 13.88 | $14.45 | 1.2M |
| 2022-07-18 | 13.81 | $13.93 | 831442 |
| 2022-07-15 | 13.79 | $13.82 | 647800 |
| 2022-07-14 | 13.77 | $13.64 | 785500 |
| 2022-07-13 | 13.76 | $13.78 | 771300 |
| 2022-07-12 | 13.74 | $13.77 | 956100 |
| 2022-07-11 | 13.72 | $13.88 | 753200 |
| 2022-07-08 | 13.69 | $14.28 | 690031 |
| 2022-07-07 | 13.61 | $14.04 | 651500 |
| 2022-07-06 | 13.56 | $13.83 | 572301 |
| 2022-07-05 | 13.53 | $13.98 | 1.1M |
| 2022-07-01 | 13.49 | $14.01 | 1.3M |
| 2022-06-30 | 13.45 | $13.49 | 997663 |
| 2022-06-29 | 13.45 | $13.44 | 713556 |
| 2022-06-28 | 13.47 | $13.48 | 1.4M |
| 2022-06-27 | 13.49 | $13.98 | 1.0M |
| 2022-06-24 | 13.46 | $13.75 | 938714 |
| 2022-06-23 | 13.45 | $13.29 | 760200 |
| 2022-06-22 | 13.49 | $13.37 | 954962 |
| 2022-06-21 | 13.52 | $13.38 | 1.3M |
| 2022-06-17 | 13.56 | $13.11 | 1.6M |
| 2022-06-16 | 13.62 | $12.82 | 3.3M |
| 2022-06-15 | 13.72 | $13.09 | 1.9M |
| 2022-06-14 | 13.81 | $13.09 | 2.4M |
| 2022-06-13 | 13.90 | $12.99 | 4.1M |
| 2022-06-10 | 14.01 | $13.37 | 1.8M |
| 2022-06-09 | 14.10 | $13.68 | 1.2M |
| 2022-06-08 | 14.17 | $14.02 | 1.2M |
| 2022-06-07 | 14.21 | $14.06 | 843604 |
| 2022-06-06 | 14.26 | $14.13 | 912098 |
| 2022-06-03 | 14.32 | $14.07 | 1.1M |
| 2022-06-02 | 14.40 | $14.24 | 910100 |
| 2022-06-01 | 14.47 | $14.07 | 1.6M |
| 2022-05-31 | 14.58 | $14.08 | 1.4M |
| 2022-05-27 | 14.70 | $14.54 | 1.6M |
| 2022-05-26 | 14.78 | $14.19 | 1.3M |
| 2022-05-25 | 14.91 | $13.97 | 1.7M |
| 2022-05-24 | 15.08 | $13.67 | 2.4M |
| 2022-05-23 | 15.29 | $13.96 | 1.9M |
| 2022-05-20 | 15.50 | $13.62 | 2.8M |
| 2022-05-19 | 15.76 | $14.09 | 2.0M |
| 2022-05-18 | 15.99 | $14.62 | 1.4M |
| 2022-05-17 | 16.20 | $15.06 | 1.7M |
| 2022-05-16 | 16.38 | $15.11 | 2.0M |
| 2022-05-13 | 16.58 | $15.20 | 2.2M |
| 2022-05-12 | 16.78 | $15.03 | 3.4M |
| 2022-05-11 | 17.01 | $15.75 | 2.8M |
| 2022-05-10 | 17.19 | $16.10 | 3.0M |
| 2022-05-09 | 17.35 | $16.23 | 2.4M |
| 2022-05-06 | 17.50 | $17.33 | 1.4M |
| 2022-05-05 | 17.55 | $16.89 | 1.5M |
| 2022-05-04 | 17.65 | $17.29 | 1.2M |
| 2022-05-03 | 17.72 | $16.93 | 1.4M |
| 2022-05-02 | 17.83 | $16.54 | 1.7M |
| 2022-04-29 | 17.98 | $16.80 | 1.2M |
| 2022-04-28 | 18.12 | $17.18 | 2.0M |
| 2022-04-27 | 18.23 | $17.33 | 1.6M |
| 2022-04-26 | 18.32 | $17.29 | 1.3M |
| 2022-04-25 | 18.42 | $18.00 | 1.2M |
| 2022-04-22 | 18.46 | $17.96 | 2.1M |
| 2022-04-21 | 18.50 | $18.78 | 786094 |
| 2022-04-20 | 18.46 | $18.91 | 633000 |
| 2022-04-19 | 18.40 | $18.78 | 725200 |
| 2022-04-18 | 18.35 | $18.65 | 821431 |
| 2022-04-14 | 18.30 | $18.59 | 787337 |
| 2022-04-13 | 18.26 | $18.54 | 778700 |
| 2022-04-12 | 18.21 | $18.30 | 848014 |
| 2022-04-11 | 18.18 | $18.37 | 874883 |
| 2022-04-08 | 18.14 | $18.33 | 817829 |
| 2022-04-07 | 18.10 | $18.13 | 1.5M |
| 2022-04-06 | 18.07 | $18.33 | 1.1M |
| 2022-04-05 | 18.01 | $18.36 | 945000 |
| 2022-04-04 | 17.95 | $18.26 | 1.8M |
| 2022-04-01 | 17.89 | $18.57 | 2.5M |
| 2022-03-31 | 17.79 | $18.07 | 844200 |
| 2022-03-30 | 17.75 | $18.14 | 1.2M |
| 2022-03-29 | 17.69 | $18.22 | 1.3M |
| 2022-03-28 | 17.63 | $18.08 | 982900 |
| 2022-03-25 | 17.58 | $18.21 | 1.2M |
| 2022-03-24 | 17.52 | $17.86 | 762000 |
| 2022-03-23 | 17.48 | $17.85 | 896331 |
| 2022-03-22 | 17.45 | $18.01 | 891728 |
| 2022-03-21 | 17.40 | $17.92 | 1.3M |
| 2022-03-18 | 17.36 | $17.60 | 1.1M |
| 2022-03-17 | 17.36 | $17.52 | 1.8M |
| 2022-03-16 | 17.36 | $17.12 | 1.4M |
| 2022-03-15 | 17.41 | $17.03 | 1.0M |
| 2022-03-14 | 17.46 | $17.02 | 811542 |
| 2022-03-11 | 17.53 | $17.04 | 841500 |
| 2022-03-10 | 17.59 | $16.94 | 799800 |
| 2022-03-09 | 17.67 | $16.99 | 1.2M |
| 2022-03-08 | 17.75 | $17.00 | 1.9M |
| 2022-03-07 | 17.83 | $17.36 | 1.5M |
| 2022-03-04 | 17.88 | $17.88 | 967400 |
| 2022-03-03 | 17.88 | $17.95 | 926000 |
| 2022-03-02 | 17.87 | $18.03 | 1.2M |
| 2022-03-01 | 17.86 | $17.70 | 1.2M |
| 2022-02-28 | 17.88 | $17.97 | 1.3M |
| 2022-02-25 | 17.87 | $17.87 | 1.2M |
| 2022-02-24 | 17.86 | $17.43 | 2.4M |
| 2022-02-23 | 17.90 | $17.73 | 2.1M |
| 2022-02-22 | 17.90 | $18.23 | 2.0M |
| 2022-02-18 | 17.85 | $17.94 | 858515 |
| 2022-02-17 | 17.82 | $17.92 | 559300 |
| 2022-02-16 | 17.79 | $18.12 | 718677 |
| 2022-02-15 | 17.74 | $17.82 | 678535 |
| 2022-02-14 | 17.71 | $17.62 | 857700 |
| 2022-02-11 | 17.71 | $17.73 | 746600 |
| 2022-02-10 | 17.69 | $17.86 | 694733 |
| 2022-02-09 | 17.66 | $18.05 | 712600 |
| 2022-02-08 | 17.61 | $17.98 | 1.2M |
| 2022-02-07 | 17.56 | $18.13 | 1.0M |
| 2022-02-04 | 17.49 | $17.87 | 1.1M |
| 2022-02-03 | 17.44 | $17.83 | 1.5M |
| 2022-02-02 | 17.39 | $17.96 | 1.1M |
| 2022-02-01 | 17.32 | $17.92 | 1.2M |
| 2022-01-31 | 17.25 | $17.88 | 2.4M |
| 2022-01-28 | 17.17 | $16.95 | 1.5M |
| 2022-01-27 | 17.19 | $17.29 | 1.6M |
| 2022-01-26 | 17.16 | $17.30 | 2.0M |
| 2022-01-25 | 17.14 | $16.93 | 2.1M |
| 2022-01-24 | 17.14 | $16.60 | 3.4M |
| 2022-01-21 | 17.18 | $17.01 | 1.9M |
| 2022-01-20 | 17.17 | $17.26 | 1.5M |
| 2022-01-19 | 17.14 | $17.44 | 1.9M |
| 2022-01-18 | 17.08 | $17.47 | 2.6M |
| 2022-01-14 | 17.02 | $17.63 | 1.9M |
| 2022-01-13 | 16.93 | $17.73 | 1.5M |
| 2022-01-12 | 16.83 | $17.75 | 1.5M |
| 2022-01-11 | 16.71 | $17.50 | 1.7M |
| 2022-01-10 | 16.62 | $17.02 | 1.9M |
| 2022-01-07 | 16.57 | $17.03 | 2.1M |
| 2022-01-06 | 16.51 | $16.60 | 2.2M |
| 2022-01-05 | 16.50 | $16.56 | 846800 |
| 2022-01-04 | 16.49 | $16.64 | 782800 |
| 2022-01-03 | 16.47 | $16.60 | 2.6M |
| 2021-12-31 | 16.46 | $16.59 | 987700 |
| 2021-12-30 | 16.45 | $16.55 | 1.2M |
| 2021-12-29 | 16.44 | $16.63 | 673122 |
| 2021-12-28 | 16.42 | $16.68 | 1.1M |
| 2021-12-27 | 16.39 | $16.57 | 702409 |
| 2021-12-23 | 16.38 | $16.50 | 708214 |
| 2021-12-22 | 16.37 | $16.40 | 901120 |
| 2021-12-21 | 16.38 | $16.27 | 896900 |
| 2021-12-20 | 16.39 | $16.16 | 1.2M |
| 2021-12-17 | 16.43 | $16.14 | 3.2M |
| 2021-12-16 | 16.46 | $16.20 | 795100 |
| 2021-12-15 | 16.50 | $16.32 | 966014 |
| 2021-12-14 | 16.52 | $16.32 | 831440 |
| 2021-12-13 | 16.55 | $16.43 | 836100 |
| 2021-12-10 | 16.58 | $16.55 | 389417 |
| 2021-12-09 | 16.59 | $16.50 | 623800 |
| 2021-12-08 | 16.62 | $16.60 | 615300 |
| 2021-12-07 | 16.64 | $16.67 | 719013 |
| 2021-12-06 | 16.66 | $16.58 | 756421 |
| 2021-12-03 | 16.69 | $16.46 | 854234 |
| 2021-12-02 | 16.74 | $16.43 | 620863 |
| 2021-12-01 | 16.80 | $16.34 | 893109 |
| 2021-11-30 | 16.88 | $16.44 | 758600 |
| 2021-11-29 | 16.95 | $16.54 | 726100 |
| 2021-11-26 | 17.02 | $16.57 | 645846 |
| 2021-11-24 | 17.10 | $16.69 | 395048 |
| 2021-11-23 | 17.16 | $16.70 | 617826 |
| 2021-11-22 | 17.23 | $16.63 | 1.2M |
| 2021-11-19 | 17.31 | $16.71 | 711306 |
| 2021-11-18 | 17.39 | $16.88 | 669264 |
| 2021-11-17 | 17.45 | $16.94 | 799900 |
| 2021-11-16 | 17.51 | $17.07 | 718943 |
| 2021-11-15 | 17.56 | $17.08 | 754730 |
| 2021-11-12 | 17.60 | $17.20 | 778320 |
| 2021-11-11 | 17.64 | $17.42 | 492626 |
| 2021-11-10 | 17.66 | $17.33 | 551700 |
| 2021-11-09 | 17.68 | $17.33 | 1.0M |
| 2021-11-08 | 17.71 | $17.87 | 2.3M |
| 2021-11-05 | 17.68 | $17.89 | 979106 |
| 2021-11-04 | 17.64 | $17.89 | 550342 |
| 2021-11-03 | 17.60 | $17.83 | 873231 |
| 2021-11-02 | 17.56 | $17.89 | 1.7M |
| 2021-11-01 | 17.51 | $18.07 | 952900 |
| 2021-10-29 | 17.43 | $17.67 | 629100 |
| 2021-10-28 | 17.39 | $17.73 | 498305 |
| 2021-10-27 | 17.34 | $17.47 | 507100 |
| 2021-10-26 | 17.31 | $17.55 | 1.0M |
| 2021-10-25 | 17.26 | $17.54 | 504978 |
| 2021-10-22 | 17.22 | $17.41 | 396200 |
| 2021-10-21 | 17.18 | $17.42 | 476919 |
| 2021-10-20 | 17.14 | $17.42 | 339011 |
| 2021-10-19 | 17.09 | $17.44 | 345613 |
| 2021-10-18 | 17.04 | $17.37 | 598500 |
| 2021-10-15 | 16.99 | $17.40 | 597610 |
| 2021-10-14 | 16.94 | $17.35 | 559500 |
| 2021-10-13 | 16.89 | $17.27 | 502811 |
| 2021-10-12 | 16.84 | $17.13 | 479035 |
| 2021-10-11 | 16.80 | $17.19 | 601800 |
| 2021-10-08 | 16.76 | $17.22 | 830209 |
| 2021-10-07 | 16.71 | $16.84 | 491600 |
| 2021-10-06 | 16.70 | $16.86 | 622619 |
| 2021-10-05 | 16.68 | $16.71 | 368833 |
| 2021-10-04 | 16.68 | $16.61 | 454300 |
| 2021-10-01 | 16.69 | $16.64 | 1.1M |
| 2021-09-30 | 16.69 | $16.61 | 572699 |
| 2021-09-29 | 16.70 | $16.71 | 396614 |
| 2021-09-28 | 16.71 | $16.66 | 548944 |
| 2021-09-27 | 16.72 | $16.83 | 517700 |
| 2021-09-24 | 16.71 | $16.65 | 383714 |
| 2021-09-23 | 16.72 | $16.67 | 853840 |
| 2021-09-22 | 16.73 | $16.79 | 441554 |
| 2021-09-21 | 16.73 | $16.54 | 491028 |
| 2021-09-20 | 16.76 | $16.50 | 875100 |
| 2021-09-17 | 16.78 | $16.78 | 925966 |
| 2021-09-16 | 16.79 | $16.84 | 498838 |
| 2021-09-15 | 16.78 | $16.85 | 542000 |
| 2021-09-14 | 16.78 | $16.57 | 971740 |
| 2021-09-13 | 16.81 | $16.67 | 746238 |
| 2021-09-10 | 16.82 | $16.62 | 770481 |
| 2021-09-09 | 16.85 | $16.79 | 589100 |
| 2021-09-08 | 16.86 | $16.75 | 753400 |
| 2021-09-07 | 16.88 | $16.68 | 993900 |
| 2021-09-03 | 16.90 | $16.89 | 635141 |
| 2021-09-02 | 16.91 | $16.94 | 956013 |
| 2021-09-01 | 16.92 | $16.86 | 401700 |
| 2021-08-31 | 16.94 | $16.90 | 835100 |
| 2021-08-30 | 16.96 | $16.85 | 586348 |
| 2021-08-27 | 16.98 | $17.07 | 401121 |
| 2021-08-26 | 16.98 | $16.83 | 526113 |
| 2021-08-25 | 17.01 | $16.98 | 750237 |
| 2021-08-24 | 17.03 | $16.81 | 641640 |
| 2021-08-23 | 17.06 | $16.78 | 566664 |
| 2021-08-20 | 17.10 | $16.70 | 544854 |
| 2021-08-19 | 17.15 | $16.51 | 1.2M |
| 2021-08-18 | 17.23 | $16.98 | 775400 |
| 2021-08-17 | 17.25 | $17.09 | 535500 |
| 2021-08-16 | 17.27 | $17.15 | 501282 |
| 2021-08-13 | 17.28 | $17.18 | 365233 |
| 2021-08-12 | 17.29 | $17.12 | 713955 |
| 2021-08-11 | 17.30 | $17.09 | 425300 |
| 2021-08-10 | 17.32 | $17.15 | 747500 |
| 2021-08-09 | 17.33 | $17.36 | 1.4M |
| 2021-08-06 | 17.32 | $17.56 | 547952 |
| 2021-08-05 | 17.29 | $17.42 | 549846 |
| 2021-08-04 | 17.27 | $17.25 | 684500 |
| 2021-08-03 | 17.26 | $17.47 | 812538 |
| 2021-08-02 | 17.24 | $17.44 | 647321 |
| 2021-07-30 | 17.22 | $17.27 | 722363 |
| 2021-07-29 | 17.21 | $17.40 | 506233 |
| 2021-07-28 | 17.19 | $17.37 | 477800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.00
2026-07-24
Close Price
$15.73
Vol: 1.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.76
Average
16.89
Maximum
21.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.00 | $15.73 | 1.0M |
| 2026-07-23 | 16.04 | $15.64 | 1.1M |
| 2026-07-22 | 16.11 | $15.93 | 1.5M |
| 2026-07-21 | 16.13 | $16.13 | 1.8M |
| 2026-07-20 | 16.10 | $16.06 | 1.3M |
| 2026-07-17 | 16.09 | $16.17 | 1.2M |
| 2026-07-16 | 16.05 | $16.37 | 1.5M |
| 2026-07-15 | 15.96 | $16.11 | 1.9M |
| 2026-07-14 | 15.91 | $16.04 | 944718 |
| 2026-07-13 | 15.87 | $15.92 | 1.4M |
| 2026-07-10 | 15.85 | $16.01 | 1.2M |
| 2026-07-09 | 15.80 | $15.69 | 2.7M |
| 2026-07-08 | 15.81 | $15.89 | 897722 |
| 2026-07-07 | 15.78 | $15.99 | 1.3M |
| 2026-07-06 | 15.72 | $16.05 | 1.7M |
| 2026-07-02 | 15.64 | $15.96 | 966575 |
| 2026-07-01 | 15.57 | $15.92 | 1.2M |
| 2026-06-30 | 15.49 | $15.77 | 1.2M |
| 2026-06-29 | 15.43 | $15.88 | 1.4M |
| 2026-06-26 | 15.34 | $15.58 | 1.2M |
| 2026-06-25 | 15.30 | $15.24 | 1.4M |
| 2026-06-24 | 15.32 | $15.15 | 1.2M |
| 2026-06-23 | 15.37 | $15.18 | 1.3M |
| 2026-06-22 | 15.42 | $15.23 | 1.5M |
| 2026-06-18 | 15.46 | $15.49 | 1.6M |
| 2026-06-17 | 15.46 | $15.41 | 1.2M |
| 2026-06-16 | 15.48 | $15.65 | 1.1M |
| 2026-06-15 | 15.45 | $15.49 | 1.6M |
| 2026-06-12 | 15.44 | $15.50 | 962464 |
| 2026-06-11 | 15.44 | $15.51 | 1.3M |
| 2026-06-10 | 15.43 | $15.50 | 1.0M |
| 2026-06-09 | 15.42 | $15.45 | 1.1M |
| 2026-06-08 | 15.43 | $15.23 | 1.3M |
| 2026-06-05 | 15.48 | $15.28 | 1.2M |
| 2026-06-04 | 15.53 | $15.57 | 1.3M |
| 2026-06-03 | 15.52 | $15.22 | 2.0M |
| 2026-06-02 | 15.59 | $15.52 | 1.8M |
| 2026-06-01 | 15.61 | $15.69 | 1.7M |
| 2026-05-29 | 15.59 | $15.45 | 1.6M |
| 2026-05-28 | 15.63 | $15.42 | 2.0M |
| 2026-05-27 | 15.67 | $15.53 | 1.6M |
| 2026-05-26 | 15.70 | $15.71 | 1.5M |
| 2026-05-22 | 15.69 | $15.34 | 1.5M |
| 2026-05-21 | 15.76 | $15.47 | 2.5M |
| 2026-05-20 | 15.82 | $15.64 | 1.9M |
| 2026-05-19 | 15.85 | $15.31 | 2.2M |
| 2026-05-18 | 15.95 | $15.40 | 1.6M |
| 2026-05-15 | 16.04 | $15.53 | 1.6M |
| 2026-05-14 | 16.13 | $15.50 | 1.7M |
| 2026-05-13 | 16.23 | $15.86 | 2.1M |
| 2026-05-12 | 16.27 | $15.98 | 2.4M |
| 2026-05-11 | 16.29 | $16.05 | 2.1M |
| 2026-05-08 | 16.30 | $16.15 | 1.6M |
| 2026-05-07 | 16.28 | $16.40 | 2.3M |
| 2026-05-06 | 16.21 | $16.44 | 2.8M |
| 2026-05-05 | 16.11 | $16.57 | 2.1M |
| 2026-05-04 | 15.97 | $16.44 | 2.2M |
| 2026-05-01 | 15.84 | $16.30 | 2.3M |
| 2026-04-30 | 15.70 | $16.05 | 1.8M |
| 2026-04-29 | 15.60 | $15.50 | 975700 |
| 2026-04-28 | 15.60 | $15.65 | 1.2M |
| 2026-04-27 | 15.56 | $15.48 | 1.2M |
| 2026-04-24 | 15.55 | $15.51 | 2.1M |
| 2026-04-23 | 15.53 | $15.35 | 1.9M |
| 2026-04-22 | 15.54 | $15.81 | 1.9M |
| 2026-04-21 | 15.45 | $15.67 | 1.4M |
| 2026-04-20 | 15.38 | $15.92 | 1.5M |
| 2026-04-17 | 15.24 | $15.96 | 2.0M |
| 2026-04-16 | 15.07 | $15.64 | 1.5M |
| 2026-04-15 | 14.95 | $15.68 | 2.6M |
| 2026-04-14 | 14.79 | $15.28 | 2.1M |
| 2026-04-13 | 14.69 | $15.28 | 3.0M |
| 2026-04-10 | 14.57 | $14.95 | 1.1M |
| 2026-04-09 | 14.51 | $14.74 | 1.6M |
| 2026-04-08 | 14.48 | $14.98 | 1.6M |
| 2026-04-07 | 14.40 | $15.12 | 1.8M |
| 2026-04-06 | 14.27 | $15.18 | 1.9M |
| 2026-04-02 | 14.12 | $14.90 | 1.8M |
| 2026-04-01 | 14.00 | $14.56 | 2.1M |
| 2026-03-31 | 13.94 | $14.77 | 3.0M |
| 2026-03-30 | 13.83 | $14.20 | 2.8M |
| 2026-03-27 | 13.82 | $13.89 | 3.1M |
| 2026-03-26 | 13.88 | $14.06 | 1.6M |
| 2026-03-25 | 13.92 | $14.18 | 1.7M |
| 2026-03-24 | 13.94 | $14.14 | 2.1M |
| 2026-03-23 | 13.98 | $14.50 | 2.0M |
| 2026-03-20 | 13.95 | $14.17 | 2.3M |
| 2026-03-19 | 13.99 | $14.42 | 1.8M |
| 2026-03-18 | 13.99 | $14.46 | 1.6M |
| 2026-03-17 | 13.99 | $14.51 | 2.7M |
| 2026-03-16 | 13.98 | $14.06 | 2.3M |
| 2026-03-13 | 14.07 | $14.04 | 3.0M |
| 2026-03-12 | 14.19 | $14.04 | 3.4M |
| 2026-03-11 | 14.33 | $14.36 | 2.4M |
| 2026-03-10 | 14.43 | $14.63 | 2.1M |
| 2026-03-09 | 14.49 | $14.67 | 3.0M |
| 2026-03-06 | 14.56 | $14.86 | 2.1M |
| 2026-03-05 | 14.60 | $15.11 | 4.3M |
| 2026-03-04 | 14.61 | $14.99 | 3.8M |
| 2026-03-03 | 14.65 | $14.52 | 5.5M |
| 2026-03-02 | 14.80 | $14.60 | 5.2M |
| 2026-02-27 | 14.96 | $14.21 | 10.2M |
| 2026-02-26 | 15.24 | $15.43 | 3.8M |
| 2026-02-25 | 15.31 | $15.11 | 4.7M |
| 2026-02-24 | 15.47 | $15.07 | 4.7M |
| 2026-02-23 | 15.67 | $15.09 | 4.3M |
| 2026-02-20 | 15.89 | $15.43 | 5.8M |
| 2026-02-19 | 16.09 | $15.65 | 4.2M |
| 2026-02-18 | 16.28 | $15.96 | 2.5M |
| 2026-02-17 | 16.44 | $15.84 | 4.7M |
| 2026-02-13 | 16.65 | $15.58 | 8.6M |
| 2026-02-12 | 16.95 | $16.60 | 2.7M |
| 2026-02-11 | 17.09 | $16.79 | 2.1M |
| 2026-02-10 | 17.22 | $16.89 | 2.6M |
| 2026-02-09 | 17.35 | $16.80 | 2.8M |
| 2026-02-06 | 17.53 | $16.45 | 2.9M |
| 2026-02-05 | 17.80 | $16.33 | 4.4M |
| 2026-02-04 | 18.15 | $16.98 | 4.9M |
| 2026-02-03 | 18.42 | $17.51 | 4.1M |
| 2026-02-02 | 18.62 | $18.30 | 2.1M |
| 2026-01-30 | 18.69 | $18.53 | 1.3M |
| 2026-01-29 | 18.72 | $18.68 | 1.2M |
| 2026-01-28 | 18.72 | $18.53 | 1.1M |
| 2026-01-27 | 18.76 | $18.70 | 884600 |
| 2026-01-26 | 18.76 | $18.56 | 1.0M |
| 2026-01-23 | 18.80 | $18.62 | 852700 |
| 2026-01-22 | 18.82 | $18.77 | 1.0M |
| 2026-01-21 | 18.82 | $18.87 | 901705 |
| 2026-01-20 | 18.80 | $18.63 | 1.3M |
| 2026-01-16 | 18.82 | $18.91 | 1.0M |
| 2026-01-15 | 18.79 | $18.97 | 833601 |
| 2026-01-14 | 18.74 | $18.84 | 856744 |
| 2026-01-13 | 18.70 | $18.53 | 853494 |
| 2026-01-12 | 18.73 | $18.67 | 828748 |
| 2026-01-09 | 18.73 | $18.59 | 883625 |
| 2026-01-08 | 18.74 | $18.72 | 1.1M |
| 2026-01-07 | 18.73 | $18.24 | 1.5M |
| 2026-01-06 | 18.82 | $18.61 | 1.1M |
| 2026-01-05 | 18.84 | $18.84 | 1.2M |
| 2026-01-02 | 18.82 | $18.86 | 1.2M |
| 2025-12-31 | 18.79 | $18.82 | 1.2M |
| 2025-12-30 | 18.76 | $18.79 | 881335 |
| 2025-12-29 | 18.73 | $18.73 | 843348 |
| 2025-12-26 | 18.70 | $18.69 | 585803 |
| 2025-12-24 | 18.69 | $18.49 | 337146 |
| 2025-12-23 | 18.71 | $18.41 | 868455 |
| 2025-12-22 | 18.74 | $18.39 | 1.3M |
| 2025-12-19 | 18.79 | $18.51 | 1.4M |
| 2025-12-18 | 18.82 | $18.54 | 1.3M |
| 2025-12-17 | 18.84 | $18.75 | 1.1M |
| 2025-12-16 | 18.82 | $18.71 | 845524 |
| 2025-12-15 | 18.81 | $18.67 | 1.1M |
| 2025-12-12 | 18.80 | $18.83 | 1.2M |
| 2025-12-11 | 18.75 | $18.89 | 1.3M |
| 2025-12-10 | 18.68 | $19.05 | 1.2M |
| 2025-12-09 | 18.57 | $18.92 | 1.1M |
| 2025-12-08 | 18.46 | $18.98 | 1.3M |
| 2025-12-05 | 18.32 | $18.98 | 1.2M |
| 2025-12-04 | 18.15 | $18.94 | 1.2M |
| 2025-12-03 | 17.97 | $18.76 | 1.4M |
| 2025-12-02 | 17.79 | $18.37 | 1.8M |
| 2025-12-01 | 17.67 | $18.08 | 1.3M |
| 2025-11-28 | 17.59 | $18.00 | 589535 |
| 2025-11-26 | 17.51 | $17.88 | 980123 |
| 2025-11-25 | 17.45 | $17.68 | 941000 |
| 2025-11-24 | 17.41 | $17.53 | 1.1M |
| 2025-11-21 | 17.41 | $17.48 | 1.2M |
| 2025-11-20 | 17.42 | $17.30 | 1.5M |
| 2025-11-19 | 17.47 | $17.42 | 2.1M |
| 2025-11-18 | 17.50 | $17.30 | 1.6M |
| 2025-11-17 | 17.57 | $17.13 | 1.4M |
| 2025-11-14 | 17.68 | $17.57 | 1.3M |
| 2025-11-13 | 17.72 | $17.66 | 1.4M |
| 2025-11-12 | 17.74 | $17.70 | 1.1M |
| 2025-11-11 | 17.76 | $18.00 | 1.8M |
| 2025-11-10 | 17.73 | $17.85 | 1.6M |
| 2025-11-07 | 17.71 | $18.00 | 1.2M |
| 2025-11-06 | 17.67 | $17.78 | 1.3M |
| 2025-11-05 | 17.67 | $18.08 | 1.2M |
| 2025-11-04 | 17.60 | $17.97 | 1.3M |
| 2025-11-03 | 17.55 | $17.81 | 1.1M |
| 2025-10-31 | 17.52 | $17.92 | 1.7M |
| 2025-10-30 | 17.47 | $17.59 | 1.3M |
| 2025-10-29 | 17.48 | $17.75 | 1.2M |
| 2025-10-28 | 17.46 | $18.05 | 1.1M |
| 2025-10-27 | 17.38 | $17.97 | 1.2M |
| 2025-10-24 | 17.31 | $17.62 | 804844 |
| 2025-10-23 | 17.29 | $17.64 | 849282 |
| 2025-10-22 | 17.28 | $17.55 | 1.1M |
| 2025-10-21 | 17.28 | $17.73 | 1.2M |
| 2025-10-20 | 17.25 | $17.49 | 895100 |
| 2025-10-17 | 17.27 | $17.27 | 1.2M |
| 2025-10-16 | 17.35 | $17.16 | 995300 |
| 2025-10-15 | 17.46 | $17.39 | 1.2M |
| 2025-10-14 | 17.54 | $17.42 | 1.4M |
| 2025-10-13 | 17.63 | $17.13 | 1.6M |
| 2025-10-10 | 17.81 | $16.70 | 3.2M |
| 2025-10-09 | 18.10 | $17.06 | 2.7M |
| 2025-10-08 | 18.37 | $17.71 | 1.8M |
| 2025-10-07 | 18.55 | $17.92 | 1.9M |
| 2025-10-06 | 18.72 | $18.30 | 1.2M |
| 2025-10-03 | 18.83 | $18.40 | 961555 |
| 2025-10-02 | 18.94 | $18.75 | 810200 |
| 2025-10-01 | 18.99 | $18.61 | 1.1M |
| 2025-09-30 | 19.08 | $18.91 | 862033 |
| 2025-09-29 | 19.13 | $18.88 | 868571 |
| 2025-09-26 | 19.19 | $19.11 | 650347 |
| 2025-09-25 | 19.21 | $19.10 | 1.0M |
| 2025-09-24 | 19.23 | $18.88 | 1.3M |
| 2025-09-23 | 19.31 | $19.16 | 753700 |
| 2025-09-22 | 19.34 | $19.14 | 870525 |
| 2025-09-19 | 19.37 | $19.52 | 1.4M |
| 2025-09-18 | 19.34 | $19.35 | 1.1M |
| 2025-09-17 | 19.33 | $19.22 | 769627 |
| 2025-09-16 | 19.35 | $19.12 | 852345 |
| 2025-09-15 | 19.39 | $19.13 | 1.2M |
| 2025-09-12 | 19.43 | $19.44 | 729800 |
| 2025-09-11 | 19.42 | $19.53 | 707662 |
| 2025-09-10 | 19.39 | $19.33 | 725500 |
| 2025-09-09 | 19.39 | $19.32 | 702333 |
| 2025-09-08 | 19.40 | $19.45 | 1.1M |
| 2025-09-05 | 19.37 | $19.23 | 1.0M |
| 2025-09-04 | 19.39 | $19.37 | 541611 |
| 2025-09-03 | 19.39 | $19.30 | 660346 |
| 2025-09-02 | 19.39 | $19.33 | 914061 |
| 2025-08-29 | 19.39 | $19.52 | 662600 |
| 2025-08-28 | 19.35 | $19.43 | 711608 |
| 2025-08-27 | 19.32 | $19.40 | 689200 |
| 2025-08-26 | 19.30 | $19.31 | 566700 |
| 2025-08-25 | 19.28 | $19.08 | 666987 |
| 2025-08-22 | 19.32 | $19.23 | 975941 |
| 2025-08-21 | 19.32 | $19.15 | 717763 |
| 2025-08-20 | 19.34 | $19.13 | 915629 |
| 2025-08-19 | 19.37 | $19.16 | 1.4M |
| 2025-08-18 | 19.40 | $19.11 | 1.1M |
| 2025-08-15 | 19.44 | $19.06 | 1.0M |
| 2025-08-14 | 19.49 | $19.35 | 1.1M |
| 2025-08-13 | 19.49 | $19.44 | 1.1M |
| 2025-08-12 | 19.48 | $19.24 | 1.3M |
| 2025-08-11 | 19.50 | $19.43 | 1.9M |
| 2025-08-08 | 19.48 | $19.49 | 1.3M |
| 2025-08-07 | 19.44 | $19.32 | 1.3M |
| 2025-08-06 | 19.43 | $19.52 | 898425 |
| 2025-08-05 | 19.38 | $19.49 | 954918 |
| 2025-08-04 | 19.32 | $19.36 | 1.4M |
| 2025-08-01 | 19.28 | $19.15 | 1.9M |
| 2025-07-31 | 19.28 | $18.76 | 1.4M |
| 2025-07-30 | 19.35 | $18.91 | 1.2M |
| 2025-07-29 | 19.41 | $19.20 | 1.3M |
| 2025-07-28 | 19.40 | $19.11 | 970937 |
| 2025-07-25 | 19.42 | $19.44 | 605400 |
| 2025-07-24 | 19.37 | $19.43 | 917122 |
| 2025-07-23 | 19.30 | $19.48 | 815126 |
| 2025-07-22 | 19.22 | $19.26 | 791400 |
| 2025-07-21 | 19.16 | $19.12 | 1.1M |
| 2025-07-18 | 19.12 | $19.33 | 1.1M |
| 2025-07-17 | 19.03 | $19.43 | 1.0M |
| 2025-07-16 | 18.91 | $19.22 | 933128 |
| 2025-07-15 | 18.80 | $19.03 | 1.3M |
| 2025-07-14 | 18.71 | $18.95 | 1.1M |
| 2025-07-11 | 18.63 | $18.94 | 962114 |
| 2025-07-10 | 18.53 | $18.74 | 835358 |
| 2025-07-09 | 18.46 | $18.56 | 603217 |
| 2025-07-08 | 18.42 | $18.53 | 888927 |
| 2025-07-07 | 18.37 | $18.44 | 1.1M |
| 2025-07-03 | 18.33 | $18.61 | 586830 |
| 2025-07-02 | 18.25 | $18.59 | 1.4M |
| 2025-07-01 | 18.16 | $18.34 | 1.3M |
| 2025-06-30 | 18.10 | $18.28 | 865380 |
| 2025-06-27 | 18.05 | $18.14 | 688527 |
| 2025-06-26 | 18.02 | $18.17 | 958264 |
| 2025-06-25 | 17.98 | $17.96 | 782245 |
| 2025-06-24 | 17.97 | $18.08 | 935903 |
| 2025-06-23 | 17.94 | $17.80 | 1.0M |
| 2025-06-20 | 17.96 | $18.01 | 836000 |
| 2025-06-18 | 17.94 | $18.02 | 887348 |
| 2025-06-17 | 17.92 | $17.80 | 684003 |
| 2025-06-16 | 17.93 | $17.87 | 856513 |
| 2025-06-13 | 17.94 | $17.98 | 726117 |
| 2025-06-12 | 17.92 | $18.11 | 745429 |
| 2025-06-11 | 17.87 | $18.08 | 1.2M |
| 2025-06-10 | 17.82 | $18.03 | 1.4M |
| 2025-06-09 | 17.77 | $18.07 | 1.2M |
| 2025-06-06 | 17.70 | $18.14 | 933700 |
| 2025-06-05 | 17.61 | $17.87 | 928134 |
| 2025-06-04 | 17.56 | $17.72 | 825693 |
| 2025-06-03 | 17.53 | $17.72 | 853147 |
| 2025-06-02 | 17.50 | $17.57 | 911449 |
| 2025-05-30 | 17.50 | $17.63 | 1.3M |
| 2025-05-29 | 17.48 | $17.43 | 1.4M |
| 2025-05-28 | 17.51 | $17.65 | 1.5M |
| 2025-05-27 | 17.49 | $17.69 | 1.3M |
| 2025-05-23 | 17.46 | $17.40 | 987999 |
| 2025-05-22 | 17.49 | $17.31 | 945841 |
| 2025-05-21 | 17.55 | $17.33 | 1.3M |
| 2025-05-20 | 17.61 | $17.86 | 1.6M |
| 2025-05-19 | 17.57 | $17.87 | 1.8M |
| 2025-05-16 | 17.52 | $17.80 | 1.3M |
| 2025-05-15 | 17.48 | $17.60 | 1.6M |
| 2025-05-14 | 17.48 | $17.64 | 1.8M |
| 2025-05-13 | 17.47 | $17.71 | 3.4M |
| 2025-05-12 | 17.44 | $17.82 | 2.6M |
| 2025-05-09 | 17.39 | $17.48 | 1.3M |
| 2025-05-08 | 17.40 | $17.59 | 1.3M |
| 2025-05-07 | 17.39 | $17.28 | 1.3M |
| 2025-05-06 | 17.45 | $17.47 | 1.2M |
| 2025-05-05 | 17.48 | $17.48 | 1.2M |
| 2025-05-02 | 17.51 | $17.65 | 1.8M |
| 2025-05-01 | 17.52 | $17.81 | 1.3M |
| 2025-04-30 | 17.49 | $17.90 | 1.2M |
| 2025-04-29 | 17.45 | $18.15 | 1.1M |
| 2025-04-28 | 17.34 | $18.09 | 654838 |
| 2025-04-25 | 17.23 | $17.91 | 922520 |
| 2025-04-24 | 17.15 | $17.93 | 709973 |
| 2025-04-23 | 17.05 | $17.61 | 972700 |
| 2025-04-22 | 17.01 | $17.41 | 872601 |
| 2025-04-21 | 17.01 | $17.15 | 930340 |
| 2025-04-17 | 17.07 | $17.54 | 787433 |
| 2025-04-16 | 17.05 | $17.23 | 1.2M |
| 2025-04-15 | 17.11 | $17.54 | 1.0M |
| 2025-04-14 | 17.11 | $17.09 | 875162 |
| 2025-04-11 | 17.22 | $16.83 | 1.1M |
| 2025-04-10 | 17.40 | $16.83 | 1.5M |
| 2025-04-09 | 17.61 | $17.49 | 2.4M |
| 2025-04-08 | 17.72 | $16.24 | 2.1M |
| 2025-04-07 | 18.12 | $16.60 | 3.2M |
| 2025-04-04 | 18.51 | $17.19 | 3.3M |
| 2025-04-03 | 18.85 | $18.43 | 2.0M |
| 2025-04-02 | 18.97 | $19.06 | 1.1M |
| 2025-04-01 | 18.99 | $19.10 | 1.2M |
| 2025-03-31 | 19.00 | $19.21 | 1.1M |
| 2025-03-28 | 19.00 | $19.26 | 884020 |
| 2025-03-27 | 18.98 | $19.59 | 843168 |
| 2025-03-26 | 18.90 | $19.42 | 667686 |
| 2025-03-25 | 18.83 | $19.49 | 871200 |
| 2025-03-24 | 18.75 | $19.32 | 1.1M |
| 2025-03-21 | 18.69 | $19.24 | 1.2M |
| 2025-03-20 | 18.64 | $19.13 | 885212 |
| 2025-03-19 | 18.62 | $18.99 | 1.2M |
| 2025-03-18 | 18.62 | $18.94 | 700500 |
| 2025-03-17 | 18.63 | $18.84 | 993056 |
| 2025-03-14 | 18.68 | $18.51 | 1.5M |
| 2025-03-13 | 18.80 | $18.01 | 1.2M |
| 2025-03-12 | 19.06 | $18.17 | 1.4M |
| 2025-03-11 | 19.32 | $18.04 | 3.7M |
| 2025-03-10 | 19.66 | $18.60 | 1.8M |
| 2025-03-07 | 19.94 | $18.90 | 2.0M |
| 2025-03-06 | 20.20 | $18.46 | 3.8M |
| 2025-03-05 | 20.60 | $19.09 | 5.6M |
| 2025-03-04 | 20.93 | $19.97 | 1.6M |
| 2025-03-03 | 21.13 | $20.56 | 952500 |
| 2025-02-28 | 21.23 | $20.91 | 817195 |
| 2025-02-27 | 21.28 | $20.55 | 941330 |
| 2025-02-26 | 21.41 | $20.63 | 1.0M |
| 2025-02-25 | 21.54 | $21.23 | 1.1M |
| 2025-02-24 | 21.57 | $21.41 | 1.3M |
| 2025-02-21 | 21.55 | $21.47 | 1.1M |
| 2025-02-20 | 21.52 | $21.71 | 1.3M |
| 2025-02-19 | 21.44 | $22.00 | 1.6M |
| 2025-02-18 | 21.27 | $21.70 | 1.6M |
| 2025-02-14 | 21.14 | $21.27 | 1.9M |
| 2025-02-13 | 21.08 | $21.05 | 851468 |
| 2025-02-12 | 21.05 | $20.93 | 688900 |
| 2025-02-11 | 21.05 | $20.88 | 679221 |
| 2025-02-10 | 21.05 | $20.64 | 873248 |
| 2025-02-07 | 21.10 | $20.86 | 611455 |
| 2025-02-06 | 21.10 | $20.83 | 575700 |
| 2025-02-05 | 21.12 | $20.93 | 876677 |
| 2025-02-04 | 21.11 | $20.97 | 722738 |
| 2025-02-03 | 21.09 | $20.99 | 760700 |
| 2025-01-31 | 21.06 | $21.15 | 976951 |
| 2025-01-30 | 20.99 | $21.06 | 564200 |
| 2025-01-29 | 20.92 | $20.73 | 831300 |
| 2025-01-28 | 20.91 | $21.01 | 456800 |
| 2025-01-27 | 20.84 | $20.84 | 925800 |
| 2025-01-24 | 20.79 | $21.08 | 775088 |
| 2025-01-23 | 20.68 | $20.93 | 687824 |
| 2025-01-22 | 20.58 | $20.83 | 923954 |
| 2025-01-21 | 20.48 | $20.85 | 950286 |
| 2025-01-17 | 20.36 | $20.75 | 932000 |
| 2025-01-16 | 20.24 | $20.67 | 931448 |
| 2025-01-15 | 20.11 | $20.24 | 772615 |
| 2025-01-14 | 20.05 | $20.15 | 653056 |
| 2025-01-13 | 20.01 | $19.86 | 724324 |
| 2025-01-10 | 20.01 | $19.73 | 1.1M |
| 2025-01-08 | 20.04 | $19.98 | 875845 |
| 2025-01-07 | 20.02 | $20.02 | 945603 |
| 2025-01-06 | 19.99 | $20.23 | 1.3M |
| 2025-01-03 | 19.91 | $20.12 | 2.1M |
| 2025-01-02 | 19.84 | $20.38 | 1.1M |
| 2024-12-31 | 19.69 | $20.09 | 961758 |
| 2024-12-30 | 19.59 | $20.02 | 958143 |
| 2024-12-27 | 19.48 | $20.08 | 945064 |
| 2024-12-26 | 19.35 | $19.86 | 1.0M |
| 2024-12-24 | 19.23 | $19.59 | 270631 |
| 2024-12-23 | 19.16 | $19.33 | 777014 |
| 2024-12-20 | 19.13 | $19.21 | 1.3M |
| 2024-12-19 | 19.12 | $19.02 | 877902 |
| 2024-12-18 | 19.14 | $18.80 | 986986 |
| 2024-12-17 | 19.22 | $19.18 | 658102 |
| 2024-12-16 | 19.23 | $19.23 | 974444 |
| 2024-12-13 | 19.24 | $19.41 | 987700 |
| 2024-12-12 | 19.20 | $19.44 | 1.9M |
| 2024-12-11 | 19.16 | $19.40 | 1.2M |
| 2024-12-10 | 19.11 | $19.64 | 781677 |
| 2024-12-09 | 19.01 | $19.39 | 773116 |
| 2024-12-06 | 18.94 | $19.51 | 1.2M |
| 2024-12-05 | 18.84 | $18.91 | 749993 |
| 2024-12-04 | 18.86 | $19.04 | 697603 |
| 2024-12-03 | 18.84 | $19.03 | 631700 |
| 2024-12-02 | 18.83 | $18.97 | 925774 |
| 2024-11-29 | 18.83 | $18.93 | 533905 |
| 2024-11-27 | 18.85 | $18.89 | 724168 |
| 2024-11-26 | 18.87 | $18.82 | 992317 |
| 2024-11-25 | 18.91 | $18.93 | 952440 |
| 2024-11-22 | 18.94 | $18.76 | 1.3M |
| 2024-11-21 | 19.01 | $18.53 | 1.6M |
| 2024-11-20 | 19.15 | $18.82 | 1.7M |
| 2024-11-19 | 19.24 | $19.08 | 1.5M |
| 2024-11-18 | 19.30 | $18.87 | 1.3M |
| 2024-11-15 | 19.41 | $18.92 | 1.5M |
| 2024-11-14 | 19.53 | $19.05 | 1.1M |
| 2024-11-13 | 19.64 | $19.20 | 1.1M |
| 2024-11-12 | 19.74 | $19.80 | 1.2M |
| 2024-11-11 | 19.73 | $19.97 | 1.7M |
| 2024-11-08 | 19.68 | $19.67 | 1.7M |
| 2024-11-07 | 19.68 | $19.70 | 995611 |
| 2024-11-06 | 19.68 | $19.79 | 2.2M |
| 2024-11-05 | 19.66 | $19.13 | 845441 |
| 2024-11-04 | 19.78 | $19.13 | 1.6M |
| 2024-11-01 | 19.91 | $19.23 | 2.1M |
| 2024-10-31 | 20.05 | $19.76 | 1.0M |
| 2024-10-30 | 20.09 | $19.90 | 895404 |
| 2024-10-29 | 20.12 | $19.99 | 611307 |
| 2024-10-28 | 20.12 | $20.14 | 1.0M |
| 2024-10-25 | 20.09 | $19.90 | 478220 |
| 2024-10-24 | 20.11 | $19.98 | 786442 |
| 2024-10-23 | 20.12 | $19.86 | 787045 |
| 2024-10-22 | 20.14 | $20.04 | 458786 |
| 2024-10-21 | 20.14 | $20.22 | 632358 |
| 2024-10-18 | 20.09 | $20.18 | 367929 |
| 2024-10-17 | 20.04 | $20.14 | 663500 |
| 2024-10-16 | 19.99 | $20.18 | 500896 |
| 2024-10-15 | 19.93 | $19.88 | 458914 |
| 2024-10-14 | 19.91 | $19.80 | 409700 |
| 2024-10-11 | 19.91 | $19.63 | 921300 |
| 2024-10-10 | 19.94 | $19.74 | 1.3M |
| 2024-10-09 | 19.96 | $20.11 | 489164 |
| 2024-10-08 | 19.89 | $20.17 | 433040 |
| 2024-10-07 | 19.80 | $20.01 | 433600 |
| 2024-10-04 | 19.73 | $20.04 | 706733 |
| 2024-10-03 | 19.64 | $19.74 | 482500 |
| 2024-10-02 | 19.60 | $19.55 | 531889 |
| 2024-10-01 | 19.59 | $19.55 | 610743 |
| 2024-09-30 | 19.58 | $19.64 | 502121 |
| 2024-09-27 | 19.54 | $19.75 | 462423 |
| 2024-09-26 | 19.48 | $19.57 | 570606 |
| 2024-09-25 | 19.44 | $19.54 | 628000 |
| 2024-09-24 | 19.40 | $19.79 | 555713 |
| 2024-09-23 | 19.31 | $19.65 | 436348 |
| 2024-09-20 | 19.22 | $19.58 | 731435 |
| 2024-09-19 | 19.14 | $19.57 | 561820 |
| 2024-09-18 | 19.04 | $19.46 | 724131 |
| 2024-09-17 | 18.96 | $19.49 | 586473 |
| 2024-09-16 | 18.85 | $19.58 | 635497 |
| 2024-09-13 | 18.71 | $19.38 | 708852 |
| 2024-09-12 | 18.58 | $19.05 | 714926 |
| 2024-09-11 | 18.51 | $18.72 | 563200 |
| 2024-09-10 | 18.50 | $18.58 | 479500 |
| 2024-09-09 | 18.52 | $18.60 | 549600 |
| 2024-09-06 | 18.53 | $18.55 | 708497 |
| 2024-09-05 | 18.57 | $18.96 | 547900 |
| 2024-09-04 | 18.52 | $18.89 | 683600 |
| 2024-09-03 | 18.48 | $19.04 | 858706 |
| 2024-08-30 | 18.41 | $19.17 | 714500 |
| 2024-08-29 | 18.30 | $18.89 | 729603 |
| 2024-08-28 | 18.23 | $18.73 | 608901 |
| 2024-08-27 | 18.20 | $18.72 | 913796 |
| 2024-08-26 | 18.16 | $18.48 | 816500 |
| 2024-08-23 | 18.17 | $18.46 | 828606 |
| 2024-08-22 | 18.19 | $18.28 | 625057 |
| 2024-08-21 | 18.25 | $18.29 | 1.2M |
| 2024-08-20 | 18.33 | $18.27 | 1.6M |
| 2024-08-19 | 18.42 | $18.63 | 948600 |
| 2024-08-16 | 18.46 | $18.40 | 887120 |
| 2024-08-15 | 18.57 | $18.60 | 1.4M |
| 2024-08-14 | 18.64 | $18.27 | 948827 |
| 2024-08-13 | 18.81 | $17.92 | 1.7M |
| 2024-08-12 | 19.08 | $18.58 | 1.8M |
| 2024-08-09 | 19.26 | $18.65 | 1.5M |
| 2024-08-08 | 19.45 | $18.44 | 1.2M |
| 2024-08-07 | 19.73 | $18.11 | 1.8M |
| 2024-08-06 | 20.12 | $18.44 | 2.0M |
| 2024-08-05 | 20.50 | $17.71 | 3.9M |
| 2024-08-02 | 21.10 | $18.81 | 7.4M |
| 2024-08-01 | 21.57 | $21.31 | 843200 |
| 2024-07-31 | 21.58 | $21.56 | 850700 |
| 2024-07-30 | 21.53 | $21.67 | 1.1M |
| 2024-07-29 | 21.46 | $21.31 | 688700 |
| 2024-07-26 | 21.44 | $21.43 | 652829 |
| 2024-07-25 | 21.40 | $21.13 | 747921 |
| 2024-07-24 | 21.41 | $20.99 | 937189 |
| 2024-07-23 | 21.45 | $21.30 | 896003 |
| 2024-07-22 | 21.42 | $21.46 | 930800 |
| 2024-07-19 | 21.36 | $21.18 | 651948 |
| 2024-07-18 | 21.34 | $21.19 | 830900 |
| 2024-07-17 | 21.32 | $21.32 | 732919 |
| 2024-07-16 | 21.26 | $21.43 | 762802 |
| 2024-07-15 | 21.16 | $21.38 | 765974 |
| 2024-07-12 | 21.06 | $21.22 | 750545 |
| 2024-07-11 | 20.97 | $21.11 | 651088 |
| 2024-07-10 | 20.88 | $21.06 | 983840 |
| 2024-07-09 | 20.80 | $20.50 | 1.5M |
| 2024-07-08 | 20.81 | $20.95 | 1.3M |
| 2024-07-05 | 20.73 | $21.22 | 1.0M |
| 2024-07-03 | 20.57 | $21.18 | 694800 |
| 2024-07-02 | 20.40 | $20.89 | 892512 |
| 2024-07-01 | 20.26 | $20.57 | 852400 |
| 2024-06-28 | 20.16 | $20.45 | 851501 |
| 2024-06-27 | 20.06 | $20.28 | 922305 |
| 2024-06-26 | 19.99 | $20.15 | 675605 |
| 2024-06-25 | 19.93 | $20.04 | 882262 |
| 2024-06-24 | 19.89 | $20.19 | 1.2M |
| 2024-06-21 | 19.80 | $19.82 | 818090 |
| 2024-06-20 | 19.78 | $19.80 | 767800 |
| 2024-06-18 | 19.76 | $19.57 | 452300 |
| 2024-06-17 | 19.78 | $19.58 | 665600 |
| 2024-06-14 | 19.80 | $19.57 | 604419 |
| 2024-06-13 | 19.83 | $19.60 | 766121 |
| 2024-06-12 | 19.85 | $19.86 | 811149 |
| 2024-06-11 | 19.82 | $19.74 | 423800 |
| 2024-06-10 | 19.81 | $19.86 | 635941 |
| 2024-06-07 | 19.78 | $19.79 | 653725 |
| 2024-06-06 | 19.75 | $19.77 | 546000 |
| 2024-06-05 | 19.71 | $19.79 | 750200 |
| 2024-06-04 | 19.67 | $19.68 | 640307 |
| 2024-06-03 | 19.64 | $19.85 | 895500 |
| 2024-05-31 | 19.57 | $19.74 | 819500 |
| 2024-05-30 | 19.51 | $19.54 | 593346 |
| 2024-05-29 | 19.49 | $19.36 | 640841 |
| 2024-05-28 | 19.49 | $19.41 | 764233 |
| 2024-05-24 | 19.49 | $19.41 | 788707 |
| 2024-05-23 | 19.48 | $19.04 | 889627 |
| 2024-05-22 | 19.55 | $19.30 | 861734 |
| 2024-05-21 | 19.57 | $19.64 | 1.2M |
| 2024-05-20 | 19.52 | $19.45 | 1.0M |
| 2024-05-17 | 19.50 | $19.36 | 1.7M |
| 2024-05-16 | 19.50 | $19.07 | 811232 |
| 2024-05-15 | 19.56 | $19.09 | 1.2M |
| 2024-05-14 | 19.62 | $19.31 | 1.0M |
| 2024-05-13 | 19.64 | $19.09 | 1.6M |
| 2024-05-10 | 19.71 | $19.90 | 1.5M |
| 2024-05-09 | 19.61 | $19.86 | 1.2M |
| 2024-05-08 | 19.51 | $19.70 | 1.0M |
| 2024-05-07 | 19.42 | $19.76 | 966000 |
| 2024-05-06 | 19.31 | $19.68 | 1.7M |
| 2024-05-03 | 19.18 | $19.43 | 1.4M |
| 2024-05-02 | 19.09 | $19.30 | 1.0M |
| 2024-05-01 | 19.01 | $19.30 | 800870 |
| 2024-04-30 | 18.92 | $19.12 | 658607 |
| 2024-04-29 | 18.85 | $19.22 | 756777 |
| 2024-04-26 | 18.74 | $19.07 | 830046 |
| 2024-04-25 | 18.65 | $18.95 | 549200 |
| 2024-04-24 | 18.56 | $18.96 | 620726 |
| 2024-04-23 | 18.46 | $18.85 | 897700 |
| 2024-04-22 | 18.37 | $18.69 | 830645 |
| 2024-04-19 | 18.29 | $18.46 | 662423 |
| 2024-04-18 | 18.25 | $18.25 | 590000 |
| 2024-04-17 | 18.24 | $18.16 | 726500 |
| 2024-04-16 | 18.26 | $17.99 | 1.2M |
| 2024-04-15 | 18.31 | $17.96 | 745409 |
| 2024-04-12 | 18.38 | $18.17 | 569519 |
| 2024-04-11 | 18.41 | $18.41 | 730746 |
| 2024-04-10 | 18.40 | $18.33 | 738921 |
| 2024-04-09 | 18.40 | $18.41 | 580500 |
| 2024-04-08 | 18.39 | $18.40 | 682800 |
| 2024-04-05 | 18.37 | $18.41 | 676000 |
| 2024-04-04 | 18.35 | $18.17 | 702153 |
| 2024-04-03 | 18.38 | $18.33 | 647351 |
| 2024-04-02 | 18.37 | $18.30 | 689422 |
| 2024-04-01 | 18.37 | $18.21 | 838882 |
| 2024-03-28 | 18.39 | $18.45 | 726000 |
| 2024-03-27 | 18.36 | $18.37 | 985600 |
| 2024-03-26 | 18.34 | $18.22 | 934700 |
| 2024-03-25 | 18.34 | $18.25 | 2.4M |
| 2024-03-22 | 18.34 | $18.30 | 699500 |
| 2024-03-21 | 18.33 | $18.54 | 931100 |
| 2024-03-20 | 18.27 | $18.32 | 842500 |
| 2024-03-19 | 18.24 | $18.06 | 592817 |
| 2024-03-18 | 18.26 | $18.03 | 714545 |
| 2024-03-15 | 18.29 | $18.07 | 1.2M |
| 2024-03-14 | 18.32 | $18.00 | 691700 |
| 2024-03-13 | 18.36 | $18.25 | 613100 |
| 2024-03-12 | 18.35 | $18.23 | 549443 |
| 2024-03-11 | 18.35 | $18.15 | 864124 |
| 2024-03-08 | 18.36 | $18.11 | 914924 |
| 2024-03-07 | 18.38 | $18.15 | 4.4M |
| 2024-03-06 | 18.39 | $18.40 | 1.5M |
| 2024-03-05 | 18.35 | $18.16 | 823503 |
| 2024-03-04 | 18.36 | $18.19 | 900100 |
| 2024-03-01 | 18.35 | $18.04 | 708300 |
| 2024-02-29 | 18.37 | $18.06 | 994100 |
| 2024-02-28 | 18.40 | $17.91 | 956878 |
| 2024-02-27 | 18.45 | $18.20 | 1.6M |
| 2024-02-26 | 18.45 | $18.77 | 1.1M |
| 2024-02-23 | 18.32 | $18.63 | 995104 |
| 2024-02-22 | 18.20 | $18.72 | 929800 |
| 2024-02-21 | 18.05 | $18.45 | 1.2M |
| 2024-02-20 | 17.92 | $18.47 | 1.5M |
| 2024-02-16 | 17.76 | $18.60 | 2.3M |
| 2024-02-15 | 17.55 | $17.74 | 1.2M |
| 2024-02-14 | 17.48 | $17.53 | 1.2M |
| 2024-02-13 | 17.45 | $17.45 | 839440 |
| 2024-02-12 | 17.43 | $17.52 | 586503 |
| 2024-02-09 | 17.39 | $17.29 | 547871 |
| 2024-02-08 | 17.39 | $17.17 | 471300 |
| 2024-02-07 | 17.41 | $17.09 | 563726 |
| 2024-02-06 | 17.46 | $17.08 | 575928 |
| 2024-02-05 | 17.51 | $17.23 | 599358 |
| 2024-02-02 | 17.54 | $17.28 | 551543 |
| 2024-02-01 | 17.56 | $17.19 | 960600 |
| 2024-01-31 | 17.60 | $17.31 | 1.0M |
| 2024-01-30 | 17.61 | $17.80 | 575994 |
| 2024-01-29 | 17.53 | $17.64 | 583912 |
| 2024-01-26 | 17.46 | $17.56 | 919500 |
| 2024-01-25 | 17.40 | $17.34 | 495626 |
| 2024-01-24 | 17.37 | $17.17 | 697508 |
| 2024-01-23 | 17.37 | $17.37 | 565832 |
| 2024-01-22 | 17.33 | $17.30 | 834100 |
| 2024-01-19 | 17.29 | $16.98 | 553141 |
| 2024-01-18 | 17.31 | $16.93 | 669104 |
| 2024-01-17 | 17.34 | $16.92 | 654134 |
| 2024-01-16 | 17.38 | $16.95 | 1.7M |
| 2024-01-12 | 17.42 | $17.58 | 622957 |
| 2024-01-11 | 17.32 | $17.48 | 893100 |
| 2024-01-10 | 17.23 | $17.45 | 836344 |
| 2024-01-09 | 17.12 | $17.40 | 710000 |
| 2024-01-08 | 17.01 | $17.43 | 1.1M |
| 2024-01-05 | 16.87 | $17.22 | 924233 |
| 2024-01-04 | 16.75 | $17.11 | 946600 |
| 2024-01-03 | 16.63 | $16.67 | 574907 |
| 2024-01-02 | 16.58 | $16.73 | 608700 |
| 2023-12-29 | 16.51 | $16.67 | 808028 |
| 2023-12-28 | 16.44 | $16.90 | 991515 |
| 2023-12-27 | 16.31 | $16.93 | 1.1M |
| 2023-12-26 | 16.15 | $16.66 | 929777 |
| 2023-12-22 | 16.01 | $16.41 | 1.1M |
| 2023-12-21 | 15.91 | $16.25 | 579638 |
| 2023-12-20 | 15.83 | $16.20 | 1.4M |
| 2023-12-19 | 15.74 | $16.22 | 979500 |
| 2023-12-18 | 15.63 | $16.06 | 1.1M |
| 2023-12-15 | 15.54 | $15.83 | 1.1M |
| 2023-12-14 | 15.48 | $15.93 | 1.7M |
| 2023-12-13 | 15.40 | $15.62 | 978674 |
| 2023-12-12 | 15.36 | $15.49 | 1.2M |
| 2023-12-11 | 15.35 | $15.42 | 789740 |
| 2023-12-08 | 15.35 | $15.46 | 566837 |
| 2023-12-07 | 15.35 | $15.32 | 778317 |
| 2023-12-06 | 15.37 | $15.23 | 1.0M |
| 2023-12-05 | 15.42 | $15.22 | 1.2M |
| 2023-12-04 | 15.48 | $15.40 | 923000 |
| 2023-12-01 | 15.51 | $15.40 | 1.3M |
| 2023-11-30 | 15.55 | $15.45 | 5.7M |
| 2023-11-29 | 15.58 | $15.55 | 579946 |
| 2023-11-28 | 15.60 | $15.60 | 761500 |
| 2023-11-27 | 15.61 | $15.60 | 857308 |
| 2023-11-24 | 15.62 | $15.65 | 648225 |
| 2023-11-22 | 15.63 | $15.55 | 1.0M |
| 2023-11-21 | 15.66 | $15.41 | 850512 |
| 2023-11-20 | 15.72 | $15.69 | 1.1M |
| 2023-11-17 | 15.73 | $15.65 | 715500 |
| 2023-11-16 | 15.75 | $15.59 | 692234 |
| 2023-11-15 | 15.79 | $15.87 | 1.5M |
| 2023-11-14 | 15.78 | $15.77 | 1.6M |
| 2023-11-13 | 15.79 | $16.04 | 2.7M |
| 2023-11-10 | 15.74 | $16.03 | 1.1M |
| 2023-11-09 | 15.69 | $15.81 | 1.4M |
| 2023-11-08 | 15.67 | $15.91 | 624900 |
| 2023-11-07 | 15.64 | $15.78 | 1.2M |
| 2023-11-06 | 15.62 | $15.99 | 989144 |
| 2023-11-03 | 15.56 | $15.87 | 1.5M |
| 2023-11-02 | 15.51 | $16.10 | 1.1M |
| 2023-11-01 | 15.41 | $15.84 | 969299 |
| 2023-10-31 | 15.36 | $15.40 | 947600 |
| 2023-10-30 | 15.38 | $15.24 | 747941 |
| 2023-10-27 | 15.45 | $15.09 | 786000 |
| 2023-10-26 | 15.56 | $15.30 | 694633 |
| 2023-10-25 | 15.64 | $15.19 | 786031 |
| 2023-10-24 | 15.76 | $15.51 | 937119 |
| 2023-10-23 | 15.84 | $15.23 | 1.5M |
| 2023-10-20 | 15.98 | $15.66 | 1.2M |
| 2023-10-19 | 16.06 | $15.85 | 805415 |
| 2023-10-18 | 16.12 | $15.93 | 967354 |
| 2023-10-17 | 16.16 | $16.27 | 515159 |
| 2023-10-16 | 16.15 | $16.41 | 507100 |
| 2023-10-13 | 16.10 | $16.15 | 585909 |
| 2023-10-12 | 16.10 | $16.25 | 822107 |
| 2023-10-11 | 16.07 | $16.26 | 537500 |
| 2023-10-10 | 16.04 | $16.26 | 506900 |
| 2023-10-09 | 16.01 | $16.12 | 513954 |
| 2023-10-06 | 16.00 | $15.88 | 798047 |
| 2023-10-05 | 16.05 | $15.70 | 960591 |
| 2023-10-04 | 16.13 | $15.76 | 1.5M |
| 2023-10-03 | 16.23 | $15.76 | 1.3M |
| 2023-10-02 | 16.33 | $16.09 | 998029 |
| 2023-09-29 | 16.38 | $16.42 | 823100 |
| 2023-09-28 | 16.38 | $16.55 | 512776 |
| 2023-09-27 | 16.34 | $16.34 | 708900 |
| 2023-09-26 | 16.34 | $16.15 | 834300 |
| 2023-09-25 | 16.38 | $16.53 | 705153 |
| 2023-09-22 | 16.35 | $16.43 | 647709 |
| 2023-09-21 | 16.34 | $16.24 | 708082 |
| 2023-09-20 | 16.36 | $16.60 | 532200 |
| 2023-09-19 | 16.31 | $16.54 | 428219 |
| 2023-09-18 | 16.26 | $16.47 | 538100 |
| 2023-09-15 | 16.23 | $16.50 | 630300 |
| 2023-09-14 | 16.18 | $16.28 | 608955 |
| 2023-09-13 | 16.17 | $16.27 | 620800 |
| 2023-09-12 | 16.16 | $16.09 | 833300 |
| 2023-09-11 | 16.19 | $16.22 | 788380 |
| 2023-09-08 | 16.19 | $15.97 | 577855 |
| 2023-09-07 | 16.25 | $15.86 | 724900 |
| 2023-09-06 | 16.35 | $15.83 | 940508 |
| 2023-09-05 | 16.47 | $16.06 | 897905 |
| 2023-09-01 | 16.55 | $16.37 | 692021 |
| 2023-08-31 | 16.59 | $16.45 | 1.0M |
| 2023-08-30 | 16.61 | $16.54 | 1.5M |
| 2023-08-29 | 16.62 | $16.33 | 932242 |
| 2023-08-28 | 16.67 | $16.34 | 1.2M |
| 2023-08-25 | 16.73 | $16.43 | 1.2M |
| 2023-08-24 | 16.78 | $16.32 | 784195 |
| 2023-08-23 | 16.86 | $16.37 | 1.0M |
| 2023-08-22 | 16.94 | $16.15 | 945800 |
| 2023-08-21 | 17.07 | $16.56 | 969727 |
| 2023-08-18 | 17.14 | $16.41 | 897025 |
| 2023-08-17 | 17.26 | $16.33 | 1.5M |
| 2023-08-16 | 17.40 | $17.00 | 955547 |
| 2023-08-15 | 17.42 | $16.98 | 1.3M |
| 2023-08-14 | 17.45 | $17.13 | 1.2M |
| 2023-08-11 | 17.45 | $17.15 | 636675 |
| 2023-08-10 | 17.44 | $17.13 | 1.1M |
| 2023-08-09 | 17.42 | $17.07 | 1.6M |
| 2023-08-08 | 17.42 | $17.08 | 5.3M |
| 2023-08-07 | 17.40 | $18.02 | 1.6M |
| 2023-08-04 | 17.19 | $17.75 | 1.8M |
| 2023-08-03 | 16.99 | $17.08 | 1.2M |
| 2023-08-02 | 16.89 | $16.99 | 1.0M |
| 2023-08-01 | 16.79 | $16.97 | 1.0M |
| 2023-07-31 | 16.68 | $16.77 | 961966 |
| 2023-07-28 | 16.60 | $16.59 | 469561 |
| 2023-07-27 | 16.53 | $16.35 | 537209 |
| 2023-07-26 | 16.49 | $16.54 | 1.1M |
| 2023-07-25 | 16.41 | $16.47 | 624045 |
| 2023-07-24 | 16.33 | $16.53 | 638736 |
| 2023-07-21 | 16.22 | $16.35 | 726800 |
| 2023-07-20 | 16.12 | $16.28 | 893859 |
| 2023-07-19 | 16.02 | $16.48 | 1.1M |
| 2023-07-18 | 15.85 | $16.20 | 1.4M |
| 2023-07-17 | 15.72 | $16.19 | 947950 |
| 2023-07-14 | 15.57 | $16.02 | 894000 |
| 2023-07-13 | 15.42 | $15.95 | 972000 |
| 2023-07-12 | 15.26 | $15.73 | 900900 |
| 2023-07-11 | 15.12 | $15.55 | 998432 |
| 2023-07-10 | 15.00 | $15.30 | 874300 |
| 2023-07-07 | 14.90 | $15.06 | 891164 |
| 2023-07-06 | 14.84 | $14.90 | 538000 |
| 2023-07-05 | 14.80 | $14.92 | 810500 |
| 2023-07-03 | 14.75 | $14.86 | 454800 |
| 2023-06-30 | 14.71 | $14.80 | 900300 |
| 2023-06-29 | 14.67 | $14.80 | 617323 |
| 2023-06-28 | 14.62 | $14.54 | 572005 |
| 2023-06-27 | 14.61 | $14.32 | 537026 |
| 2023-06-26 | 14.65 | $14.12 | 610237 |
| 2023-06-23 | 14.74 | $14.11 | 984427 |
| 2023-06-22 | 14.85 | $14.17 | 1.4M |
| 2023-06-21 | 14.95 | $14.45 | 807934 |
| 2023-06-20 | 15.01 | $14.56 | 846785 |
| 2023-06-16 | 15.06 | $14.77 | 757900 |
| 2023-06-15 | 15.06 | $14.90 | 736900 |
| 2023-06-14 | 15.04 | $14.82 | 1.0M |
| 2023-06-13 | 15.03 | $15.02 | 815253 |
| 2023-06-12 | 14.97 | $14.93 | 791271 |
| 2023-06-09 | 14.91 | $14.83 | 793580 |
| 2023-06-08 | 14.87 | $15.08 | 749038 |
| 2023-06-07 | 14.76 | $15.06 | 831105 |
| 2023-06-06 | 14.64 | $14.87 | 587000 |
| 2023-06-05 | 14.53 | $14.77 | 751471 |
| 2023-06-02 | 14.42 | $14.70 | 1.2M |
| 2023-06-01 | 14.31 | $14.60 | 855666 |
| 2023-05-31 | 14.20 | $14.46 | 1.2M |
| 2023-05-30 | 14.10 | $14.77 | 1.3M |
| 2023-05-26 | 13.92 | $14.44 | 961733 |
| 2023-05-25 | 13.77 | $14.11 | 1.3M |
| 2023-05-24 | 13.67 | $13.93 | 1.7M |
| 2023-05-23 | 13.59 | $13.72 | 1.4M |
| 2023-05-22 | 13.53 | $13.76 | 1.2M |
| 2023-05-19 | 13.47 | $13.93 | 2.0M |
| 2023-05-18 | 13.35 | $13.46 | 979700 |
| 2023-05-17 | 13.31 | $13.39 | 1.0M |
| 2023-05-16 | 13.28 | $13.09 | 876612 |
| 2023-05-15 | 13.31 | $13.31 | 1.5M |
| 2023-05-12 | 13.29 | $13.34 | 1.5M |
| 2023-05-11 | 13.27 | $13.58 | 1.1M |
| 2023-05-10 | 13.19 | $13.59 | 1.2M |
| 2023-05-09 | 13.09 | $13.31 | 1.1M |
| 2023-05-08 | 13.04 | $13.61 | 1.8M |
| 2023-05-05 | 12.92 | $13.10 | 1.6M |
| 2023-05-04 | 12.88 | $12.54 | 2.8M |
| 2023-05-03 | 12.96 | $12.91 | 1.6M |
| 2023-05-02 | 12.97 | $13.05 | 4.2M |
| 2023-05-01 | 12.95 | $13.20 | 1.3M |
| 2023-04-28 | 12.90 | $13.24 | 626400 |
| 2023-04-27 | 12.83 | $13.18 | 1.7M |
| 2023-04-26 | 12.77 | $12.98 | 1.5M |
| 2023-04-25 | 12.73 | $12.99 | 1.5M |
| 2023-04-24 | 12.69 | $12.99 | 1.1M |
| 2023-04-21 | 12.65 | $12.99 | 1.6M |
| 2023-04-20 | 12.59 | $12.82 | 4.5M |
| 2023-04-19 | 12.57 | $13.08 | 1.0M |
| 2023-04-18 | 12.49 | $12.90 | 1.6M |
| 2023-04-17 | 12.44 | $13.02 | 1.2M |
| 2023-04-14 | 12.35 | $12.62 | 1.8M |
| 2023-04-13 | 12.34 | $12.72 | 5.9M |
| 2023-04-12 | 12.30 | $12.45 | 1.5M |
| 2023-04-11 | 12.32 | $12.43 | 1.2M |
| 2023-04-10 | 12.35 | $12.38 | 2.0M |
| 2023-04-06 | 12.40 | $12.49 | 4.0M |
| 2023-04-05 | 12.43 | $12.49 | 1.2M |
| 2023-04-04 | 12.48 | $12.73 | 1.2M |
| 2023-04-03 | 12.48 | $12.99 | 1.1M |
| 2023-03-31 | 12.43 | $12.89 | 1.8M |
| 2023-03-30 | 12.40 | $12.99 | 870400 |
| 2023-03-29 | 12.34 | $13.04 | 1.2M |
| 2023-03-28 | 12.27 | $12.98 | 1.6M |
| 2023-03-27 | 12.20 | $12.87 | 1.2M |
| 2023-03-24 | 12.15 | $12.46 | 1.3M |
| 2023-03-23 | 12.19 | $12.18 | 1.4M |
| 2023-03-22 | 12.29 | $12.16 | 2.0M |
| 2023-03-21 | 12.42 | $12.39 | 1.9M |
| 2023-03-20 | 12.52 | $11.85 | 2.0M |
| 2023-03-17 | 12.76 | $11.90 | 2.7M |
| 2023-03-16 | 13.04 | $12.05 | 2.4M |
| 2023-03-15 | 13.33 | $11.56 | 3.6M |
| 2023-03-14 | 13.78 | $11.95 | 4.6M |
| 2023-03-13 | 14.21 | $11.56 | 8.9M |
| 2023-03-10 | 14.80 | $12.29 | 7.8M |
| 2023-03-09 | 15.34 | $13.83 | 3.7M |
| 2023-03-08 | 15.63 | $15.27 | 698034 |
| 2023-03-07 | 15.66 | $15.33 | 930100 |
| 2023-03-06 | 15.69 | $15.47 | 865000 |
| 2023-03-03 | 15.68 | $15.26 | 787162 |
| 2023-03-02 | 15.72 | $15.32 | 794900 |
| 2023-03-01 | 15.75 | $15.21 | 1.2M |
| 2023-02-28 | 15.80 | $15.75 | 1.4M |
| 2023-02-27 | 15.74 | $16.01 | 1.3M |
| 2023-02-24 | 15.62 | $15.86 | 1.1M |
| 2023-02-23 | 15.50 | $15.76 | 935220 |
| 2023-02-22 | 15.39 | $15.63 | 2.0M |
| 2023-02-21 | 15.28 | $15.59 | 2.1M |
| 2023-02-17 | 15.16 | $16.24 | 2.1M |
| 2023-02-16 | 14.88 | $15.08 | 1.1M |
| 2023-02-15 | 14.79 | $15.08 | 1.2M |
| 2023-02-14 | 14.69 | $15.20 | 2.2M |
| 2023-02-13 | 14.55 | $14.43 | 799704 |
| 2023-02-10 | 14.55 | $14.24 | 872996 |
| 2023-02-09 | 14.58 | $14.27 | 580745 |
| 2023-02-08 | 14.61 | $14.47 | 716400 |
| 2023-02-07 | 14.60 | $14.70 | 665336 |
| 2023-02-06 | 14.54 | $14.67 | 689302 |
| 2023-02-03 | 14.48 | $14.76 | 930061 |
| 2023-02-02 | 14.38 | $14.92 | 1.1M |
| 2023-02-01 | 14.24 | $14.47 | 707458 |
| 2023-01-31 | 14.16 | $14.21 | 502612 |
| 2023-01-30 | 14.12 | $14.15 | 868400 |
| 2023-01-27 | 14.09 | $14.51 | 601871 |
| 2023-01-26 | 13.98 | $14.28 | 582505 |
| 2023-01-25 | 13.90 | $14.06 | 608444 |
| 2023-01-24 | 13.85 | $14.16 | 793639 |
| 2023-01-23 | 13.77 | $14.26 | 828130 |
| 2023-01-20 | 13.65 | $13.90 | 625100 |
| 2023-01-19 | 13.60 | $13.66 | 771440 |
| 2023-01-18 | 13.58 | $13.95 | 737900 |
| 2023-01-17 | 13.50 | $13.89 | 654014 |
| 2023-01-13 | 13.42 | $13.65 | 1.0M |
| 2023-01-12 | 13.38 | $13.69 | 1.5M |
| 2023-01-11 | 13.32 | $13.50 | 2.4M |
| 2023-01-10 | 13.29 | $13.32 | 1.2M |
| 2023-01-09 | 13.30 | $13.49 | 903292 |
| 2023-01-06 | 13.28 | $13.55 | 648361 |
| 2023-01-05 | 13.24 | $13.47 | 603750 |
| 2023-01-04 | 13.21 | $13.63 | 941112 |
| 2023-01-03 | 13.14 | $13.30 | 530500 |
| 2022-12-30 | 13.13 | $13.22 | 591600 |
| 2022-12-29 | 13.14 | $13.30 | 511825 |
| 2022-12-28 | 13.14 | $13.07 | 722800 |
| 2022-12-27 | 13.19 | $13.08 | 797115 |
| 2022-12-23 | 13.24 | $13.20 | 569400 |
| 2022-12-22 | 13.28 | $13.15 | 521988 |
| 2022-12-21 | 13.33 | $13.23 | 576900 |
| 2022-12-20 | 13.38 | $13.04 | 658184 |
| 2022-12-19 | 13.48 | $13.04 | 860823 |
| 2022-12-16 | 13.59 | $13.24 | 725900 |
| 2022-12-15 | 13.68 | $13.42 | 561001 |
| 2022-12-14 | 13.75 | $13.53 | 904323 |
| 2022-12-13 | 13.81 | $13.75 | 754324 |
| 2022-12-12 | 13.83 | $13.71 | 731644 |
| 2022-12-09 | 13.86 | $13.60 | 414815 |
| 2022-12-08 | 13.92 | $13.70 | 546500 |
| 2022-12-07 | 13.97 | $13.56 | 628311 |
| 2022-12-06 | 14.06 | $13.43 | 930200 |
| 2022-12-05 | 14.19 | $13.75 | 608500 |
| 2022-12-02 | 14.27 | $14.02 | 394600 |
| 2022-12-01 | 14.31 | $14.10 | 584725 |
| 2022-11-30 | 14.34 | $14.16 | 920950 |
| 2022-11-29 | 14.35 | $14.03 | 548418 |
| 2022-11-28 | 14.40 | $14.04 | 1.0M |
| 2022-11-25 | 14.45 | $14.43 | 194100 |
| 2022-11-23 | 14.42 | $14.35 | 480833 |
| 2022-11-22 | 14.41 | $14.35 | 458636 |
| 2022-11-21 | 14.39 | $14.15 | 657800 |
| 2022-11-18 | 14.40 | $14.33 | 582300 |
| 2022-11-17 | 14.39 | $14.15 | 1.0M |
| 2022-11-16 | 14.40 | $14.07 | 590200 |
| 2022-11-15 | 14.43 | $14.20 | 825518 |
| 2022-11-14 | 14.44 | $14.04 | 1.0M |
| 2022-11-11 | 14.48 | $14.10 | 1.3M |
| 2022-11-10 | 14.51 | $14.06 | 1.5M |
| 2022-11-09 | 14.55 | $14.01 | 1.1M |
| 2022-11-08 | 14.61 | $14.69 | 1.9M |
| 2022-11-07 | 14.53 | $14.92 | 1.6M |
| 2022-11-04 | 14.38 | $14.74 | 1.6M |
| 2022-11-03 | 14.25 | $14.79 | 2.0M |
| 2022-11-02 | 14.08 | $14.28 | 899469 |
| 2022-11-01 | 13.99 | $14.51 | 999100 |
| 2022-10-31 | 13.84 | $14.53 | 1.2M |
| 2022-10-28 | 13.65 | $14.36 | 565400 |
| 2022-10-27 | 13.47 | $14.15 | 723000 |
| 2022-10-26 | 13.30 | $14.11 | 649231 |
| 2022-10-25 | 13.12 | $14.18 | 1.3M |
| 2022-10-24 | 12.88 | $13.61 | 953442 |
| 2022-10-21 | 12.74 | $13.30 | 1.3M |
| 2022-10-20 | 12.63 | $13.39 | 1.0M |
| 2022-10-19 | 12.49 | $13.38 | 1.7M |
| 2022-10-18 | 12.32 | $13.70 | 1.9M |
| 2022-10-17 | 12.07 | $12.94 | 951100 |
| 2022-10-14 | 11.94 | $12.60 | 842069 |
| 2022-10-13 | 11.86 | $12.66 | 1.3M |
| 2022-10-12 | 11.76 | $12.10 | 982200 |
| 2022-10-11 | 11.76 | $11.93 | 1.4M |
| 2022-10-10 | 11.81 | $11.59 | 901364 |
| 2022-10-07 | 11.94 | $12.08 | 621497 |
| 2022-10-06 | 11.99 | $12.28 | 684900 |
| 2022-10-05 | 12.01 | $12.39 | 1.0M |
| 2022-10-04 | 12.01 | $12.61 | 1.6M |
| 2022-10-03 | 11.97 | $11.61 | 1.5M |
| 2022-09-30 | 12.14 | $11.58 | 1.3M |
| 2022-09-29 | 12.36 | $11.45 | 1.6M |
| 2022-09-28 | 12.63 | $12.38 | 989900 |
| 2022-09-27 | 12.76 | $12.04 | 1.5M |
| 2022-09-26 | 12.99 | $11.90 | 3.0M |
| 2022-09-23 | 13.28 | $12.80 | 1.7M |
| 2022-09-22 | 13.43 | $13.11 | 1.4M |
| 2022-09-21 | 13.55 | $13.35 | 512700 |
| 2022-09-20 | 13.64 | $13.39 | 754941 |
| 2022-09-19 | 13.73 | $13.77 | 887125 |
| 2022-09-16 | 13.76 | $13.67 | 831104 |
| 2022-09-15 | 13.82 | $13.97 | 552200 |
| 2022-09-14 | 13.82 | $14.00 | 522000 |
| 2022-09-13 | 13.83 | $13.82 | 696751 |
| 2022-09-12 | 13.87 | $14.12 | 664210 |
| 2022-09-09 | 13.86 | $14.01 | 562812 |
| 2022-09-08 | 13.88 | $13.80 | 824557 |
| 2022-09-07 | 13.94 | $13.50 | 564000 |
| 2022-09-06 | 14.08 | $13.38 | 1.0M |
| 2022-09-02 | 14.26 | $13.45 | 1.9M |
| 2022-09-01 | 14.47 | $13.78 | 1.6M |
| 2022-08-31 | 14.64 | $14.07 | 827664 |
| 2022-08-30 | 14.77 | $14.07 | 815406 |
| 2022-08-29 | 14.93 | $14.40 | 640300 |
| 2022-08-26 | 15.05 | $14.63 | 639777 |
| 2022-08-25 | 15.13 | $14.74 | 1.1M |
| 2022-08-24 | 15.20 | $14.85 | 533300 |
| 2022-08-23 | 15.27 | $14.72 | 659400 |
| 2022-08-22 | 15.36 | $14.43 | 900432 |
| 2022-08-19 | 15.54 | $14.85 | 874149 |
| 2022-08-18 | 15.65 | $15.27 | 506337 |
| 2022-08-17 | 15.69 | $15.16 | 890200 |
| 2022-08-16 | 15.76 | $15.56 | 1.1M |
| 2022-08-15 | 15.75 | $15.56 | 857222 |
| 2022-08-12 | 15.74 | $15.79 | 857760 |
| 2022-08-11 | 15.67 | $15.51 | 934207 |
| 2022-08-10 | 15.65 | $15.51 | 864021 |
| 2022-08-09 | 15.62 | $15.13 | 817408 |
| 2022-08-08 | 15.67 | $15.25 | 1.2M |
| 2022-08-05 | 15.69 | $16.02 | 1.6M |
| 2022-08-04 | 15.56 | $15.58 | 911900 |
| 2022-08-03 | 15.49 | $15.75 | 1.1M |
| 2022-08-02 | 15.37 | $15.71 | 1.6M |
| 2022-08-01 | 15.24 | $16.13 | 1.0M |
| 2022-07-29 | 14.99 | $15.91 | 1.6M |
| 2022-07-28 | 14.75 | $15.56 | 1.2M |
| 2022-07-27 | 14.55 | $15.29 | 1.0M |
| 2022-07-26 | 14.36 | $14.95 | 1.9M |
| 2022-07-25 | 14.22 | $14.51 | 997789 |
| 2022-07-22 | 14.14 | $14.45 | 1.1M |
| 2022-07-21 | 14.07 | $14.68 | 609120 |
| 2022-07-20 | 13.93 | $14.51 | 571433 |
| 2022-07-19 | 13.81 | $14.45 | 1.2M |
| 2022-07-18 | 13.69 | $13.93 | 831442 |
| 2022-07-15 | 13.65 | $13.82 | 647800 |
| 2022-07-14 | 13.63 | $13.64 | 785500 |
| 2022-07-13 | 13.65 | $13.78 | 771300 |
| 2022-07-12 | 13.64 | $13.77 | 956100 |
| 2022-07-11 | 13.63 | $13.88 | 753200 |
| 2022-07-08 | 13.60 | $14.28 | 690031 |
| 2022-07-07 | 13.48 | $14.04 | 651500 |
| 2022-07-06 | 13.39 | $13.83 | 572301 |
| 2022-07-05 | 13.33 | $13.98 | 1.1M |
| 2022-07-01 | 13.24 | $14.01 | 1.3M |
| 2022-06-30 | 13.13 | $13.49 | 997663 |
| 2022-06-29 | 13.11 | $13.44 | 713556 |
| 2022-06-28 | 13.10 | $13.48 | 1.4M |
| 2022-06-27 | 13.09 | $13.98 | 1.0M |
| 2022-06-24 | 12.97 | $13.75 | 938714 |
| 2022-06-23 | 12.89 | $13.29 | 760200 |
| 2022-06-22 | 12.89 | $13.37 | 954962 |
| 2022-06-21 | 12.89 | $13.38 | 1.3M |
| 2022-06-17 | 12.88 | $13.11 | 1.6M |
| 2022-06-16 | 12.94 | $12.82 | 3.3M |
| 2022-06-15 | 13.07 | $13.09 | 1.9M |
| 2022-06-14 | 13.17 | $13.09 | 2.4M |
| 2022-06-13 | 13.29 | $12.99 | 4.1M |
| 2022-06-10 | 13.46 | $13.37 | 1.8M |
| 2022-06-09 | 13.58 | $13.68 | 1.2M |
| 2022-06-08 | 13.66 | $14.02 | 1.2M |
| 2022-06-07 | 13.69 | $14.06 | 843604 |
| 2022-06-06 | 13.71 | $14.13 | 912098 |
| 2022-06-03 | 13.73 | $14.07 | 1.1M |
| 2022-06-02 | 13.78 | $14.24 | 910100 |
| 2022-06-01 | 13.80 | $14.07 | 1.6M |
| 2022-05-31 | 13.86 | $14.08 | 1.4M |
| 2022-05-27 | 13.95 | $14.54 | 1.6M |
| 2022-05-26 | 13.95 | $14.19 | 1.3M |
| 2022-05-25 | 14.03 | $13.97 | 1.7M |
| 2022-05-24 | 14.18 | $13.67 | 2.4M |
| 2022-05-23 | 14.43 | $13.96 | 1.9M |
| 2022-05-20 | 14.66 | $13.62 | 2.8M |
| 2022-05-19 | 15.01 | $14.09 | 2.0M |
| 2022-05-18 | 15.31 | $14.62 | 1.4M |
| 2022-05-17 | 15.56 | $15.06 | 1.7M |
| 2022-05-16 | 15.77 | $15.11 | 2.0M |
| 2022-05-13 | 15.99 | $15.20 | 2.2M |
| 2022-05-12 | 16.25 | $15.03 | 3.4M |
| 2022-05-11 | 16.58 | $15.75 | 2.8M |
| 2022-05-10 | 16.81 | $16.10 | 3.0M |
| 2022-05-09 | 17.02 | $16.23 | 2.4M |
| 2022-05-06 | 17.22 | $17.33 | 1.4M |
| 2022-05-05 | 17.24 | $16.89 | 1.5M |
| 2022-05-04 | 17.35 | $17.29 | 1.2M |
| 2022-05-03 | 17.40 | $16.93 | 1.4M |
| 2022-05-02 | 17.53 | $16.54 | 1.7M |
| 2022-04-29 | 17.76 | $16.80 | 1.2M |
| 2022-04-28 | 17.98 | $17.18 | 2.0M |
| 2022-04-27 | 18.15 | $17.33 | 1.6M |
| 2022-04-26 | 18.32 | $17.29 | 1.3M |
| 2022-04-25 | 18.53 | $18.00 | 1.2M |
| 2022-04-22 | 18.62 | $17.96 | 2.1M |
| 2022-04-21 | 18.73 | $18.78 | 786094 |
| 2022-04-20 | 18.68 | $18.91 | 633000 |
| 2022-04-19 | 18.59 | $18.78 | 725200 |
| 2022-04-18 | 18.52 | $18.65 | 821431 |
| 2022-04-14 | 18.46 | $18.59 | 787337 |
| 2022-04-13 | 18.40 | $18.54 | 778700 |
| 2022-04-12 | 18.35 | $18.30 | 848014 |
| 2022-04-11 | 18.33 | $18.37 | 874883 |
| 2022-04-08 | 18.29 | $18.33 | 817829 |
| 2022-04-07 | 18.26 | $18.13 | 1.5M |
| 2022-04-06 | 18.26 | $18.33 | 1.1M |
| 2022-04-05 | 18.21 | $18.36 | 945000 |
| 2022-04-04 | 18.16 | $18.26 | 1.8M |
| 2022-04-01 | 18.11 | $18.57 | 2.5M |
| 2022-03-31 | 17.99 | $18.07 | 844200 |
| 2022-03-30 | 17.95 | $18.14 | 1.2M |
| 2022-03-29 | 17.89 | $18.22 | 1.3M |
| 2022-03-28 | 17.81 | $18.08 | 982900 |
| 2022-03-25 | 17.73 | $18.21 | 1.2M |
| 2022-03-24 | 17.62 | $17.86 | 762000 |
| 2022-03-23 | 17.57 | $17.85 | 896331 |
| 2022-03-22 | 17.51 | $18.01 | 891728 |
| 2022-03-21 | 17.41 | $17.92 | 1.3M |
| 2022-03-18 | 17.31 | $17.60 | 1.1M |
| 2022-03-17 | 17.26 | $17.52 | 1.8M |
| 2022-03-16 | 17.22 | $17.12 | 1.4M |
| 2022-03-15 | 17.25 | $17.03 | 1.0M |
| 2022-03-14 | 17.32 | $17.02 | 811542 |
| 2022-03-11 | 17.40 | $17.04 | 841500 |
| 2022-03-10 | 17.49 | $16.94 | 799800 |
| 2022-03-09 | 17.61 | $16.99 | 1.2M |
| 2022-03-08 | 17.74 | $17.00 | 1.9M |
| 2022-03-07 | 17.89 | $17.36 | 1.5M |
| 2022-03-04 | 17.99 | $17.88 | 967400 |
| 2022-03-03 | 17.99 | $17.95 | 926000 |
| 2022-03-02 | 17.98 | $18.03 | 1.2M |
| 2022-03-01 | 17.95 | $17.70 | 1.2M |
| 2022-02-28 | 17.98 | $17.97 | 1.3M |
| 2022-02-25 | 17.96 | $17.87 | 1.2M |
| 2022-02-24 | 17.96 | $17.43 | 2.4M |
| 2022-02-23 | 18.05 | $17.73 | 2.1M |
| 2022-02-22 | 18.09 | $18.23 | 2.0M |
| 2022-02-18 | 18.02 | $17.94 | 858515 |
| 2022-02-17 | 18.01 | $17.92 | 559300 |
| 2022-02-16 | 17.99 | $18.12 | 718677 |
| 2022-02-15 | 17.93 | $17.82 | 678535 |
| 2022-02-14 | 17.92 | $17.62 | 857700 |
| 2022-02-11 | 17.95 | $17.73 | 746600 |
| 2022-02-10 | 17.96 | $17.86 | 694733 |
| 2022-02-09 | 17.94 | $18.05 | 712600 |
| 2022-02-08 | 17.88 | $17.98 | 1.2M |
| 2022-02-07 | 17.82 | $18.13 | 1.0M |
| 2022-02-04 | 17.72 | $17.87 | 1.1M |
| 2022-02-03 | 17.65 | $17.83 | 1.5M |
| 2022-02-02 | 17.58 | $17.96 | 1.1M |
| 2022-02-01 | 17.47 | $17.92 | 1.2M |
| 2022-01-31 | 17.34 | $17.88 | 2.4M |
| 2022-01-28 | 17.21 | $16.95 | 1.5M |
| 2022-01-27 | 17.25 | $17.29 | 1.6M |
| 2022-01-26 | 17.22 | $17.30 | 2.0M |
| 2022-01-25 | 17.18 | $16.93 | 2.1M |
| 2022-01-24 | 17.22 | $16.60 | 3.4M |
| 2022-01-21 | 17.33 | $17.01 | 1.9M |
| 2022-01-20 | 17.37 | $17.26 | 1.5M |
| 2022-01-19 | 17.36 | $17.44 | 1.9M |
| 2022-01-18 | 17.32 | $17.47 | 2.6M |
| 2022-01-14 | 17.25 | $17.63 | 1.9M |
| 2022-01-13 | 17.14 | $17.73 | 1.5M |
| 2022-01-12 | 17.00 | $17.75 | 1.5M |
| 2022-01-11 | 16.82 | $17.50 | 1.7M |
| 2022-01-10 | 16.66 | $17.02 | 1.9M |
| 2022-01-07 | 16.59 | $17.03 | 2.1M |
| 2022-01-06 | 16.49 | $16.60 | 2.2M |
| 2022-01-05 | 16.48 | $16.56 | 846800 |
| 2022-01-04 | 16.47 | $16.64 | 782800 |
| 2022-01-03 | 16.44 | $16.60 | 2.6M |
| 2021-12-31 | 16.41 | $16.59 | 987700 |
| 2021-12-30 | 16.39 | $16.55 | 1.2M |
| 2021-12-29 | 16.37 | $16.63 | 673122 |
| 2021-12-28 | 16.33 | $16.68 | 1.1M |
| 2021-12-27 | 16.27 | $16.57 | 702409 |
| 2021-12-23 | 16.24 | $16.50 | 708214 |
| 2021-12-22 | 16.21 | $16.40 | 901120 |
| 2021-12-21 | 16.19 | $16.27 | 896900 |
| 2021-12-20 | 16.21 | $16.16 | 1.2M |
| 2021-12-17 | 16.25 | $16.14 | 3.2M |
| 2021-12-16 | 16.30 | $16.20 | 795100 |
| 2021-12-15 | 16.35 | $16.32 | 966014 |
| 2021-12-14 | 16.39 | $16.32 | 831440 |
| 2021-12-13 | 16.43 | $16.43 | 836100 |
| 2021-12-10 | 16.46 | $16.55 | 389417 |
| 2021-12-09 | 16.47 | $16.50 | 623800 |
| 2021-12-08 | 16.49 | $16.60 | 615300 |
| 2021-12-07 | 16.50 | $16.67 | 719013 |
| 2021-12-06 | 16.49 | $16.58 | 756421 |
| 2021-12-03 | 16.50 | $16.46 | 854234 |
| 2021-12-02 | 16.55 | $16.43 | 620863 |
| 2021-12-01 | 16.60 | $16.34 | 893109 |
| 2021-11-30 | 16.69 | $16.44 | 758600 |
| 2021-11-29 | 16.77 | $16.54 | 726100 |
| 2021-11-26 | 16.84 | $16.57 | 645846 |
| 2021-11-24 | 16.93 | $16.69 | 395048 |
| 2021-11-23 | 16.99 | $16.70 | 617826 |
| 2021-11-22 | 17.07 | $16.63 | 1.2M |
| 2021-11-19 | 17.18 | $16.71 | 711306 |
| 2021-11-18 | 17.29 | $16.88 | 669264 |
| 2021-11-17 | 17.38 | $16.94 | 799900 |
| 2021-11-16 | 17.47 | $17.07 | 718943 |
| 2021-11-15 | 17.55 | $17.08 | 754730 |
| 2021-11-12 | 17.64 | $17.20 | 778320 |
| 2021-11-11 | 17.72 | $17.42 | 492626 |
| 2021-11-10 | 17.76 | $17.33 | 551700 |
| 2021-11-09 | 17.83 | $17.33 | 1.0M |
| 2021-11-08 | 17.91 | $17.87 | 2.3M |
| 2021-11-05 | 17.88 | $17.89 | 979106 |
| 2021-11-04 | 17.84 | $17.89 | 550342 |
| 2021-11-03 | 17.80 | $17.83 | 873231 |
| 2021-11-02 | 17.76 | $17.89 | 1.7M |
| 2021-11-01 | 17.70 | $18.07 | 952900 |
| 2021-10-29 | 17.59 | $17.67 | 629100 |
| 2021-10-28 | 17.55 | $17.73 | 498305 |
| 2021-10-27 | 17.48 | $17.47 | 507100 |
| 2021-10-26 | 17.46 | $17.55 | 1.0M |
| 2021-10-25 | 17.41 | $17.54 | 504978 |
| 2021-10-22 | 17.36 | $17.41 | 396200 |
| 2021-10-21 | 17.33 | $17.42 | 476919 |
| 2021-10-20 | 17.29 | $17.42 | 339011 |
| 2021-10-19 | 17.24 | $17.44 | 345613 |
| 2021-10-18 | 17.18 | $17.37 | 598500 |
| 2021-10-15 | 17.12 | $17.40 | 597610 |
| 2021-10-14 | 17.05 | $17.35 | 559500 |
| 2021-10-13 | 16.97 | $17.27 | 502811 |
| 2021-10-12 | 16.90 | $17.13 | 479035 |
| 2021-10-11 | 16.85 | $17.19 | 601800 |
| 2021-10-08 | 16.78 | $17.22 | 830209 |
| 2021-10-07 | 16.68 | $16.84 | 491600 |
| 2021-10-06 | 16.66 | $16.86 | 622619 |
| 2021-10-05 | 16.62 | $16.71 | 368833 |
| 2021-10-04 | 16.61 | $16.61 | 454300 |
| 2021-10-01 | 16.62 | $16.64 | 1.1M |
| 2021-09-30 | 16.63 | $16.61 | 572699 |
| 2021-09-29 | 16.65 | $16.71 | 396614 |
| 2021-09-28 | 16.65 | $16.66 | 548944 |
| 2021-09-27 | 16.65 | $16.83 | 517700 |
| 2021-09-24 | 16.63 | $16.65 | 383714 |
| 2021-09-23 | 16.64 | $16.67 | 853840 |
| 2021-09-22 | 16.64 | $16.79 | 441554 |
| 2021-09-21 | 16.63 | $16.54 | 491028 |
| 2021-09-20 | 16.66 | $16.50 | 875100 |
| 2021-09-17 | 16.71 | $16.78 | 925966 |
| 2021-09-16 | 16.71 | $16.84 | 498838 |
| 2021-09-15 | 16.69 | $16.85 | 542000 |
| 2021-09-14 | 16.67 | $16.57 | 971740 |
| 2021-09-13 | 16.71 | $16.67 | 746238 |
| 2021-09-10 | 16.74 | $16.62 | 770481 |
| 2021-09-09 | 16.78 | $16.79 | 589100 |
| 2021-09-08 | 16.79 | $16.75 | 753400 |
| 2021-09-07 | 16.81 | $16.68 | 993900 |
| 2021-09-03 | 16.85 | $16.89 | 635141 |
| 2021-09-02 | 16.86 | $16.94 | 956013 |
| 2021-09-01 | 16.86 | $16.86 | 401700 |
| 2021-08-31 | 16.87 | $16.90 | 835100 |
| 2021-08-30 | 16.87 | $16.85 | 586348 |
| 2021-08-27 | 16.89 | $17.07 | 401121 |
| 2021-08-26 | 16.87 | $16.83 | 526113 |
| 2021-08-25 | 16.89 | $16.98 | 750237 |
| 2021-08-24 | 16.89 | $16.81 | 641640 |
| 2021-08-23 | 16.92 | $16.78 | 566664 |
| 2021-08-20 | 16.97 | $16.70 | 544854 |
| 2021-08-19 | 17.04 | $16.51 | 1.2M |
| 2021-08-18 | 17.16 | $16.98 | 775400 |
| 2021-08-17 | 17.21 | $17.09 | 535500 |
| 2021-08-16 | 17.23 | $17.15 | 501282 |
| 2021-08-13 | 17.25 | $17.18 | 365233 |
| 2021-08-12 | 17.27 | $17.12 | 713955 |
| 2021-08-11 | 17.30 | $17.09 | 425300 |
| 2021-08-10 | 17.34 | $17.15 | 747500 |
| 2021-08-09 | 17.38 | $17.36 | 1.4M |
| 2021-08-06 | 17.37 | $17.56 | 547952 |
| 2021-08-05 | 17.33 | $17.42 | 549846 |
| 2021-08-04 | 17.30 | $17.25 | 684500 |
| 2021-08-03 | 17.31 | $17.47 | 812538 |
| 2021-08-02 | 17.27 | $17.44 | 647321 |
| 2021-07-30 | 17.24 | $17.27 | 722363 |
| 2021-07-29 | 17.23 | $17.40 | 506233 |
| 2021-07-28 | 17.19 | $17.37 | 477800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.99
2026-07-24
Close Price
$15.73
Vol: 1.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.55
Average
16.89
Maximum
21.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.99 | $15.73 | 1.0M |
| 2026-07-23 | 16.06 | $15.64 | 1.1M |
| 2026-07-22 | 16.18 | $15.93 | 1.5M |
| 2026-07-21 | 16.22 | $16.13 | 1.8M |
| 2026-07-20 | 16.21 | $16.06 | 1.3M |
| 2026-07-17 | 16.21 | $16.17 | 1.2M |
| 2026-07-16 | 16.18 | $16.37 | 1.5M |
| 2026-07-15 | 16.07 | $16.11 | 1.9M |
| 2026-07-14 | 16.01 | $16.04 | 944718 |
| 2026-07-13 | 15.97 | $15.92 | 1.4M |
| 2026-07-10 | 15.95 | $16.01 | 1.2M |
| 2026-07-09 | 15.89 | $15.69 | 2.7M |
| 2026-07-08 | 15.92 | $15.89 | 897722 |
| 2026-07-07 | 15.90 | $15.99 | 1.3M |
| 2026-07-06 | 15.83 | $16.05 | 1.7M |
| 2026-07-02 | 15.73 | $15.96 | 966575 |
| 2026-07-01 | 15.63 | $15.92 | 1.2M |
| 2026-06-30 | 15.52 | $15.77 | 1.2M |
| 2026-06-29 | 15.44 | $15.88 | 1.4M |
| 2026-06-26 | 15.30 | $15.58 | 1.2M |
| 2026-06-25 | 15.23 | $15.24 | 1.4M |
| 2026-06-24 | 15.25 | $15.15 | 1.2M |
| 2026-06-23 | 15.31 | $15.18 | 1.3M |
| 2026-06-22 | 15.37 | $15.23 | 1.5M |
| 2026-06-18 | 15.43 | $15.49 | 1.6M |
| 2026-06-17 | 15.42 | $15.41 | 1.2M |
| 2026-06-16 | 15.44 | $15.65 | 1.1M |
| 2026-06-15 | 15.39 | $15.49 | 1.6M |
| 2026-06-12 | 15.37 | $15.50 | 962464 |
| 2026-06-11 | 15.35 | $15.51 | 1.3M |
| 2026-06-10 | 15.33 | $15.50 | 1.0M |
| 2026-06-09 | 15.30 | $15.45 | 1.1M |
| 2026-06-08 | 15.29 | $15.23 | 1.3M |
| 2026-06-05 | 15.35 | $15.28 | 1.2M |
| 2026-06-04 | 15.41 | $15.57 | 1.3M |
| 2026-06-03 | 15.38 | $15.22 | 2.0M |
| 2026-06-02 | 15.47 | $15.52 | 1.8M |
| 2026-06-01 | 15.48 | $15.69 | 1.7M |
| 2026-05-29 | 15.45 | $15.45 | 1.6M |
| 2026-05-28 | 15.48 | $15.42 | 2.0M |
| 2026-05-27 | 15.53 | $15.53 | 1.6M |
| 2026-05-26 | 15.56 | $15.71 | 1.5M |
| 2026-05-22 | 15.53 | $15.34 | 1.5M |
| 2026-05-21 | 15.63 | $15.47 | 2.5M |
| 2026-05-20 | 15.70 | $15.64 | 1.9M |
| 2026-05-19 | 15.73 | $15.31 | 2.2M |
| 2026-05-18 | 15.88 | $15.40 | 1.6M |
| 2026-05-15 | 16.02 | $15.53 | 1.6M |
| 2026-05-14 | 16.16 | $15.50 | 1.7M |
| 2026-05-13 | 16.33 | $15.86 | 2.1M |
| 2026-05-12 | 16.42 | $15.98 | 2.4M |
| 2026-05-11 | 16.49 | $16.05 | 2.1M |
| 2026-05-08 | 16.54 | $16.15 | 1.6M |
| 2026-05-07 | 16.57 | $16.40 | 2.3M |
| 2026-05-06 | 16.51 | $16.44 | 2.8M |
| 2026-05-05 | 16.42 | $16.57 | 2.1M |
| 2026-05-04 | 16.27 | $16.44 | 2.2M |
| 2026-05-01 | 16.11 | $16.30 | 2.3M |
| 2026-04-30 | 15.96 | $16.05 | 1.8M |
| 2026-04-29 | 15.84 | $15.50 | 975700 |
| 2026-04-28 | 15.88 | $15.65 | 1.2M |
| 2026-04-27 | 15.86 | $15.48 | 1.2M |
| 2026-04-24 | 15.89 | $15.51 | 2.1M |
| 2026-04-23 | 15.91 | $15.35 | 1.9M |
| 2026-04-22 | 15.98 | $15.81 | 1.9M |
| 2026-04-21 | 15.92 | $15.67 | 1.4M |
| 2026-04-20 | 15.87 | $15.92 | 1.5M |
| 2026-04-17 | 15.73 | $15.96 | 2.0M |
| 2026-04-16 | 15.53 | $15.64 | 1.5M |
| 2026-04-15 | 15.39 | $15.68 | 2.6M |
| 2026-04-14 | 15.20 | $15.28 | 2.1M |
| 2026-04-13 | 15.09 | $15.28 | 3.0M |
| 2026-04-10 | 14.96 | $14.95 | 1.1M |
| 2026-04-09 | 14.90 | $14.74 | 1.6M |
| 2026-04-08 | 14.89 | $14.98 | 1.6M |
| 2026-04-07 | 14.79 | $15.12 | 1.8M |
| 2026-04-06 | 14.64 | $15.18 | 1.9M |
| 2026-04-02 | 14.43 | $14.90 | 1.8M |
| 2026-04-01 | 14.26 | $14.56 | 2.1M |
| 2026-03-31 | 14.16 | $14.77 | 3.0M |
| 2026-03-30 | 13.99 | $14.20 | 2.8M |
| 2026-03-27 | 13.96 | $13.89 | 3.1M |
| 2026-03-26 | 14.02 | $14.06 | 1.6M |
| 2026-03-25 | 14.06 | $14.18 | 1.7M |
| 2026-03-24 | 14.07 | $14.14 | 2.1M |
| 2026-03-23 | 14.10 | $14.50 | 2.0M |
| 2026-03-20 | 14.03 | $14.17 | 2.3M |
| 2026-03-19 | 14.06 | $14.42 | 1.8M |
| 2026-03-18 | 14.02 | $14.46 | 1.6M |
| 2026-03-17 | 13.97 | $14.51 | 2.7M |
| 2026-03-16 | 13.90 | $14.06 | 2.3M |
| 2026-03-13 | 13.98 | $14.04 | 3.0M |
| 2026-03-12 | 14.09 | $14.04 | 3.4M |
| 2026-03-11 | 14.23 | $14.36 | 2.4M |
| 2026-03-10 | 14.32 | $14.63 | 2.1M |
| 2026-03-09 | 14.34 | $14.67 | 3.0M |
| 2026-03-06 | 14.38 | $14.86 | 2.1M |
| 2026-03-05 | 14.38 | $15.11 | 4.3M |
| 2026-03-04 | 14.31 | $14.99 | 3.8M |
| 2026-03-03 | 14.27 | $14.52 | 5.5M |
| 2026-03-02 | 14.40 | $14.60 | 5.2M |
| 2026-02-27 | 14.54 | $14.21 | 10.2M |
| 2026-02-26 | 14.85 | $15.43 | 3.8M |
| 2026-02-25 | 14.86 | $15.11 | 4.7M |
| 2026-02-24 | 14.99 | $15.07 | 4.7M |
| 2026-02-23 | 15.18 | $15.09 | 4.3M |
| 2026-02-20 | 15.42 | $15.43 | 5.8M |
| 2026-02-19 | 15.61 | $15.65 | 4.2M |
| 2026-02-18 | 15.80 | $15.96 | 2.5M |
| 2026-02-17 | 15.94 | $15.84 | 4.7M |
| 2026-02-13 | 16.16 | $15.58 | 8.6M |
| 2026-02-12 | 16.52 | $16.60 | 2.7M |
| 2026-02-11 | 16.66 | $16.79 | 2.1M |
| 2026-02-10 | 16.77 | $16.89 | 2.6M |
| 2026-02-09 | 16.89 | $16.80 | 2.8M |
| 2026-02-06 | 17.07 | $16.45 | 2.9M |
| 2026-02-05 | 17.42 | $16.33 | 4.4M |
| 2026-02-04 | 17.88 | $16.98 | 4.9M |
| 2026-02-03 | 18.24 | $17.51 | 4.1M |
| 2026-02-02 | 18.52 | $18.30 | 2.1M |
| 2026-01-30 | 18.61 | $18.53 | 1.3M |
| 2026-01-29 | 18.65 | $18.68 | 1.2M |
| 2026-01-28 | 18.65 | $18.53 | 1.1M |
| 2026-01-27 | 18.70 | $18.70 | 884600 |
| 2026-01-26 | 18.71 | $18.56 | 1.0M |
| 2026-01-23 | 18.76 | $18.62 | 852700 |
| 2026-01-22 | 18.80 | $18.77 | 1.0M |
| 2026-01-21 | 18.80 | $18.87 | 901705 |
| 2026-01-20 | 18.77 | $18.63 | 1.3M |
| 2026-01-16 | 18.80 | $18.91 | 1.0M |
| 2026-01-15 | 18.76 | $18.97 | 833601 |
| 2026-01-14 | 18.68 | $18.84 | 856744 |
| 2026-01-13 | 18.63 | $18.53 | 853494 |
| 2026-01-12 | 18.67 | $18.67 | 828748 |
| 2026-01-09 | 18.67 | $18.59 | 883625 |
| 2026-01-08 | 18.69 | $18.72 | 1.1M |
| 2026-01-07 | 18.67 | $18.24 | 1.5M |
| 2026-01-06 | 18.81 | $18.61 | 1.1M |
| 2026-01-05 | 18.85 | $18.84 | 1.2M |
| 2026-01-02 | 18.83 | $18.86 | 1.2M |
| 2025-12-31 | 18.80 | $18.82 | 1.2M |
| 2025-12-30 | 18.76 | $18.79 | 881335 |
| 2025-12-29 | 18.73 | $18.73 | 843348 |
| 2025-12-26 | 18.71 | $18.69 | 585803 |
| 2025-12-24 | 18.69 | $18.49 | 337146 |
| 2025-12-23 | 18.73 | $18.41 | 868455 |
| 2025-12-22 | 18.81 | $18.39 | 1.3M |
| 2025-12-19 | 18.90 | $18.51 | 1.4M |
| 2025-12-18 | 18.97 | $18.54 | 1.3M |
| 2025-12-17 | 19.04 | $18.75 | 1.1M |
| 2025-12-16 | 19.05 | $18.71 | 845524 |
| 2025-12-15 | 19.07 | $18.67 | 1.1M |
| 2025-12-12 | 19.10 | $18.83 | 1.2M |
| 2025-12-11 | 19.08 | $18.89 | 1.3M |
| 2025-12-10 | 19.03 | $19.05 | 1.2M |
| 2025-12-09 | 18.91 | $18.92 | 1.1M |
| 2025-12-08 | 18.80 | $18.98 | 1.3M |
| 2025-12-05 | 18.64 | $18.98 | 1.2M |
| 2025-12-04 | 18.44 | $18.94 | 1.2M |
| 2025-12-03 | 18.21 | $18.76 | 1.4M |
| 2025-12-02 | 17.97 | $18.37 | 1.8M |
| 2025-12-01 | 17.81 | $18.08 | 1.3M |
| 2025-11-28 | 17.70 | $18.00 | 589535 |
| 2025-11-26 | 17.59 | $17.88 | 980123 |
| 2025-11-25 | 17.49 | $17.68 | 941000 |
| 2025-11-24 | 17.44 | $17.53 | 1.1M |
| 2025-11-21 | 17.43 | $17.48 | 1.2M |
| 2025-11-20 | 17.43 | $17.30 | 1.5M |
| 2025-11-19 | 17.50 | $17.42 | 2.1M |
| 2025-11-18 | 17.54 | $17.30 | 1.6M |
| 2025-11-17 | 17.63 | $17.13 | 1.4M |
| 2025-11-14 | 17.79 | $17.57 | 1.3M |
| 2025-11-13 | 17.85 | $17.66 | 1.4M |
| 2025-11-12 | 17.90 | $17.70 | 1.1M |
| 2025-11-11 | 17.94 | $18.00 | 1.8M |
| 2025-11-10 | 17.90 | $17.85 | 1.6M |
| 2025-11-07 | 17.89 | $18.00 | 1.2M |
| 2025-11-06 | 17.84 | $17.78 | 1.3M |
| 2025-11-05 | 17.84 | $18.08 | 1.2M |
| 2025-11-04 | 17.75 | $17.97 | 1.3M |
| 2025-11-03 | 17.67 | $17.81 | 1.1M |
| 2025-10-31 | 17.63 | $17.92 | 1.7M |
| 2025-10-30 | 17.55 | $17.59 | 1.3M |
| 2025-10-29 | 17.56 | $17.75 | 1.2M |
| 2025-10-28 | 17.52 | $18.05 | 1.1M |
| 2025-10-27 | 17.38 | $17.97 | 1.2M |
| 2025-10-24 | 17.24 | $17.62 | 804844 |
| 2025-10-23 | 17.19 | $17.64 | 849282 |
| 2025-10-22 | 17.13 | $17.55 | 1.1M |
| 2025-10-21 | 17.09 | $17.73 | 1.2M |
| 2025-10-20 | 16.99 | $17.49 | 895100 |
| 2025-10-17 | 16.95 | $17.27 | 1.2M |
| 2025-10-16 | 16.99 | $17.16 | 995300 |
| 2025-10-15 | 17.09 | $17.39 | 1.2M |
| 2025-10-14 | 17.14 | $17.42 | 1.4M |
| 2025-10-13 | 17.20 | $17.13 | 1.6M |
| 2025-10-10 | 17.39 | $16.70 | 3.2M |
| 2025-10-09 | 17.75 | $17.06 | 2.7M |
| 2025-10-08 | 18.10 | $17.71 | 1.8M |
| 2025-10-07 | 18.31 | $17.92 | 1.9M |
| 2025-10-06 | 18.52 | $18.30 | 1.2M |
| 2025-10-03 | 18.65 | $18.40 | 961555 |
| 2025-10-02 | 18.79 | $18.75 | 810200 |
| 2025-10-01 | 18.85 | $18.61 | 1.1M |
| 2025-09-30 | 18.97 | $18.91 | 862033 |
| 2025-09-29 | 19.02 | $18.88 | 868571 |
| 2025-09-26 | 19.09 | $19.11 | 650347 |
| 2025-09-25 | 19.11 | $19.10 | 1.0M |
| 2025-09-24 | 19.13 | $18.88 | 1.3M |
| 2025-09-23 | 19.24 | $19.16 | 753700 |
| 2025-09-22 | 19.27 | $19.14 | 870525 |
| 2025-09-19 | 19.32 | $19.52 | 1.4M |
| 2025-09-18 | 19.27 | $19.35 | 1.1M |
| 2025-09-17 | 19.25 | $19.22 | 769627 |
| 2025-09-16 | 19.27 | $19.12 | 852345 |
| 2025-09-15 | 19.33 | $19.13 | 1.2M |
| 2025-09-12 | 19.40 | $19.44 | 729800 |
| 2025-09-11 | 19.38 | $19.53 | 707662 |
| 2025-09-10 | 19.33 | $19.33 | 725500 |
| 2025-09-09 | 19.33 | $19.32 | 702333 |
| 2025-09-08 | 19.34 | $19.45 | 1.1M |
| 2025-09-05 | 19.31 | $19.23 | 1.0M |
| 2025-09-04 | 19.33 | $19.37 | 541611 |
| 2025-09-03 | 19.32 | $19.30 | 660346 |
| 2025-09-02 | 19.33 | $19.33 | 914061 |
| 2025-08-29 | 19.33 | $19.52 | 662600 |
| 2025-08-28 | 19.27 | $19.43 | 711608 |
| 2025-08-27 | 19.23 | $19.40 | 689200 |
| 2025-08-26 | 19.18 | $19.31 | 566700 |
| 2025-08-25 | 19.15 | $19.08 | 666987 |
| 2025-08-22 | 19.19 | $19.23 | 975941 |
| 2025-08-21 | 19.19 | $19.15 | 717763 |
| 2025-08-20 | 19.22 | $19.13 | 915629 |
| 2025-08-19 | 19.26 | $19.16 | 1.4M |
| 2025-08-18 | 19.30 | $19.11 | 1.1M |
| 2025-08-15 | 19.35 | $19.06 | 1.0M |
| 2025-08-14 | 19.44 | $19.35 | 1.1M |
| 2025-08-13 | 19.45 | $19.44 | 1.1M |
| 2025-08-12 | 19.44 | $19.24 | 1.3M |
| 2025-08-11 | 19.48 | $19.43 | 1.9M |
| 2025-08-08 | 19.46 | $19.49 | 1.3M |
| 2025-08-07 | 19.42 | $19.32 | 1.3M |
| 2025-08-06 | 19.43 | $19.52 | 898425 |
| 2025-08-05 | 19.36 | $19.49 | 954918 |
| 2025-08-04 | 19.29 | $19.36 | 1.4M |
| 2025-08-01 | 19.24 | $19.15 | 1.9M |
| 2025-07-31 | 19.25 | $18.76 | 1.4M |
| 2025-07-30 | 19.38 | $18.91 | 1.2M |
| 2025-07-29 | 19.48 | $19.20 | 1.3M |
| 2025-07-28 | 19.51 | $19.11 | 970937 |
| 2025-07-25 | 19.56 | $19.44 | 605400 |
| 2025-07-24 | 19.52 | $19.43 | 917122 |
| 2025-07-23 | 19.47 | $19.48 | 815126 |
| 2025-07-22 | 19.38 | $19.26 | 791400 |
| 2025-07-21 | 19.34 | $19.12 | 1.1M |
| 2025-07-18 | 19.33 | $19.33 | 1.1M |
| 2025-07-17 | 19.24 | $19.43 | 1.0M |
| 2025-07-16 | 19.09 | $19.22 | 933128 |
| 2025-07-15 | 18.97 | $19.03 | 1.3M |
| 2025-07-14 | 18.88 | $18.95 | 1.1M |
| 2025-07-11 | 18.78 | $18.94 | 962114 |
| 2025-07-10 | 18.67 | $18.74 | 835358 |
| 2025-07-09 | 18.59 | $18.56 | 603217 |
| 2025-07-08 | 18.55 | $18.53 | 888927 |
| 2025-07-07 | 18.50 | $18.44 | 1.1M |
| 2025-07-03 | 18.47 | $18.61 | 586830 |
| 2025-07-02 | 18.37 | $18.59 | 1.4M |
| 2025-07-01 | 18.26 | $18.34 | 1.3M |
| 2025-06-30 | 18.20 | $18.28 | 865380 |
| 2025-06-27 | 18.14 | $18.14 | 688527 |
| 2025-06-26 | 18.11 | $18.17 | 958264 |
| 2025-06-25 | 18.06 | $17.96 | 782245 |
| 2025-06-24 | 18.06 | $18.08 | 935903 |
| 2025-06-23 | 18.03 | $17.80 | 1.0M |
| 2025-06-20 | 18.07 | $18.01 | 836000 |
| 2025-06-18 | 18.06 | $18.02 | 887348 |
| 2025-06-17 | 18.04 | $17.80 | 684003 |
| 2025-06-16 | 18.08 | $17.87 | 856513 |
| 2025-06-13 | 18.11 | $17.98 | 726117 |
| 2025-06-12 | 18.10 | $18.11 | 745429 |
| 2025-06-11 | 18.05 | $18.08 | 1.2M |
| 2025-06-10 | 18.00 | $18.03 | 1.4M |
| 2025-06-09 | 17.94 | $18.07 | 1.2M |
| 2025-06-06 | 17.86 | $18.14 | 933700 |
| 2025-06-05 | 17.74 | $17.87 | 928134 |
| 2025-06-04 | 17.67 | $17.72 | 825693 |
| 2025-06-03 | 17.64 | $17.72 | 853147 |
| 2025-06-02 | 17.61 | $17.57 | 911449 |
| 2025-05-30 | 17.61 | $17.63 | 1.3M |
| 2025-05-29 | 17.59 | $17.43 | 1.4M |
| 2025-05-28 | 17.63 | $17.65 | 1.5M |
| 2025-05-27 | 17.61 | $17.69 | 1.3M |
| 2025-05-23 | 17.58 | $17.40 | 987999 |
| 2025-05-22 | 17.63 | $17.31 | 945841 |
| 2025-05-21 | 17.71 | $17.33 | 1.3M |
| 2025-05-20 | 17.82 | $17.86 | 1.6M |
| 2025-05-19 | 17.77 | $17.87 | 1.8M |
| 2025-05-16 | 17.71 | $17.80 | 1.3M |
| 2025-05-15 | 17.66 | $17.60 | 1.6M |
| 2025-05-14 | 17.67 | $17.64 | 1.8M |
| 2025-05-13 | 17.66 | $17.71 | 3.4M |
| 2025-05-12 | 17.62 | $17.82 | 2.6M |
| 2025-05-09 | 17.55 | $17.48 | 1.3M |
| 2025-05-08 | 17.57 | $17.59 | 1.3M |
| 2025-05-07 | 17.56 | $17.28 | 1.3M |
| 2025-05-06 | 17.65 | $17.47 | 1.2M |
| 2025-05-05 | 17.70 | $17.48 | 1.2M |
| 2025-05-02 | 17.76 | $17.65 | 1.8M |
| 2025-05-01 | 17.77 | $17.81 | 1.3M |
| 2025-04-30 | 17.74 | $17.90 | 1.2M |
| 2025-04-29 | 17.68 | $18.15 | 1.1M |
| 2025-04-28 | 17.52 | $18.09 | 654838 |
| 2025-04-25 | 17.36 | $17.91 | 922520 |
| 2025-04-24 | 17.22 | $17.93 | 709973 |
| 2025-04-23 | 17.04 | $17.61 | 972700 |
| 2025-04-22 | 16.94 | $17.41 | 872601 |
| 2025-04-21 | 16.89 | $17.15 | 930340 |
| 2025-04-17 | 16.92 | $17.54 | 787433 |
| 2025-04-16 | 16.84 | $17.23 | 1.2M |
| 2025-04-15 | 16.85 | $17.54 | 1.0M |
| 2025-04-14 | 16.79 | $17.09 | 875162 |
| 2025-04-11 | 16.86 | $16.83 | 1.1M |
| 2025-04-10 | 17.04 | $16.83 | 1.5M |
| 2025-04-09 | 17.28 | $17.49 | 2.4M |
| 2025-04-08 | 17.37 | $16.24 | 2.1M |
| 2025-04-07 | 17.89 | $16.60 | 3.2M |
| 2025-04-04 | 18.41 | $17.19 | 3.3M |
| 2025-04-03 | 18.88 | $18.43 | 2.0M |
| 2025-04-02 | 19.05 | $19.06 | 1.1M |
| 2025-04-01 | 19.07 | $19.10 | 1.2M |
| 2025-03-31 | 19.08 | $19.21 | 1.1M |
| 2025-03-28 | 19.06 | $19.26 | 884020 |
| 2025-03-27 | 19.02 | $19.59 | 843168 |
| 2025-03-26 | 18.87 | $19.42 | 667686 |
| 2025-03-25 | 18.75 | $19.49 | 871200 |
| 2025-03-24 | 18.59 | $19.32 | 1.1M |
| 2025-03-21 | 18.46 | $19.24 | 1.2M |
| 2025-03-20 | 18.33 | $19.13 | 885212 |
| 2025-03-19 | 18.21 | $18.99 | 1.2M |
| 2025-03-18 | 18.13 | $18.94 | 700500 |
| 2025-03-17 | 18.06 | $18.84 | 993056 |
| 2025-03-14 | 18.02 | $18.51 | 1.5M |
| 2025-03-13 | 18.10 | $18.01 | 1.2M |
| 2025-03-12 | 18.36 | $18.17 | 1.4M |
| 2025-03-11 | 18.65 | $18.04 | 3.7M |
| 2025-03-10 | 19.05 | $18.60 | 1.8M |
| 2025-03-07 | 19.38 | $18.90 | 2.0M |
| 2025-03-06 | 19.69 | $18.46 | 3.8M |
| 2025-03-05 | 20.22 | $19.09 | 5.6M |
| 2025-03-04 | 20.67 | $19.97 | 1.6M |
| 2025-03-03 | 20.94 | $20.56 | 952500 |
| 2025-02-28 | 21.08 | $20.91 | 817195 |
| 2025-02-27 | 21.15 | $20.55 | 941330 |
| 2025-02-26 | 21.34 | $20.63 | 1.0M |
| 2025-02-25 | 21.55 | $21.23 | 1.1M |
| 2025-02-24 | 21.60 | $21.41 | 1.3M |
| 2025-02-21 | 21.61 | $21.47 | 1.1M |
| 2025-02-20 | 21.60 | $21.71 | 1.3M |
| 2025-02-19 | 21.50 | $22.00 | 1.6M |
| 2025-02-18 | 21.28 | $21.70 | 1.6M |
| 2025-02-14 | 21.11 | $21.27 | 1.9M |
| 2025-02-13 | 21.03 | $21.05 | 851468 |
| 2025-02-12 | 21.00 | $20.93 | 688900 |
| 2025-02-11 | 21.00 | $20.88 | 679221 |
| 2025-02-10 | 21.01 | $20.64 | 873248 |
| 2025-02-07 | 21.10 | $20.86 | 611455 |
| 2025-02-06 | 21.13 | $20.83 | 575700 |
| 2025-02-05 | 21.18 | $20.93 | 876677 |
| 2025-02-04 | 21.20 | $20.97 | 722738 |
| 2025-02-03 | 21.20 | $20.99 | 760700 |
| 2025-01-31 | 21.19 | $21.15 | 976951 |
| 2025-01-30 | 21.13 | $21.06 | 564200 |
| 2025-01-29 | 21.07 | $20.73 | 831300 |
| 2025-01-28 | 21.09 | $21.01 | 456800 |
| 2025-01-27 | 21.03 | $20.84 | 925800 |
| 2025-01-24 | 21.00 | $21.08 | 775088 |
| 2025-01-23 | 20.88 | $20.93 | 687824 |
| 2025-01-22 | 20.77 | $20.83 | 923954 |
| 2025-01-21 | 20.67 | $20.85 | 950286 |
| 2025-01-17 | 20.53 | $20.75 | 932000 |
| 2025-01-16 | 20.38 | $20.67 | 931448 |
| 2025-01-15 | 20.23 | $20.24 | 772615 |
| 2025-01-14 | 20.17 | $20.15 | 653056 |
| 2025-01-13 | 20.12 | $19.86 | 724324 |
| 2025-01-10 | 20.16 | $19.73 | 1.1M |
| 2025-01-08 | 20.23 | $19.98 | 875845 |
| 2025-01-07 | 20.24 | $20.02 | 945603 |
| 2025-01-06 | 20.23 | $20.23 | 1.3M |
| 2025-01-03 | 20.15 | $20.12 | 2.1M |
| 2025-01-02 | 20.08 | $20.38 | 1.1M |
| 2024-12-31 | 19.91 | $20.09 | 961758 |
| 2024-12-30 | 19.79 | $20.02 | 958143 |
| 2024-12-27 | 19.65 | $20.08 | 945064 |
| 2024-12-26 | 19.47 | $19.86 | 1.0M |
| 2024-12-24 | 19.32 | $19.59 | 270631 |
| 2024-12-23 | 19.21 | $19.33 | 777014 |
| 2024-12-20 | 19.17 | $19.21 | 1.3M |
| 2024-12-19 | 19.16 | $19.02 | 877902 |
| 2024-12-18 | 19.20 | $18.80 | 986986 |
| 2024-12-17 | 19.32 | $19.18 | 658102 |
| 2024-12-16 | 19.34 | $19.23 | 974444 |
| 2024-12-13 | 19.36 | $19.41 | 987700 |
| 2024-12-12 | 19.32 | $19.44 | 1.9M |
| 2024-12-11 | 19.26 | $19.40 | 1.2M |
| 2024-12-10 | 19.20 | $19.64 | 781677 |
| 2024-12-09 | 19.05 | $19.39 | 773116 |
| 2024-12-06 | 18.95 | $19.51 | 1.2M |
| 2024-12-05 | 18.79 | $18.91 | 749993 |
| 2024-12-04 | 18.79 | $19.04 | 697603 |
| 2024-12-03 | 18.75 | $19.03 | 631700 |
| 2024-12-02 | 18.71 | $18.97 | 925774 |
| 2024-11-29 | 18.69 | $18.93 | 533905 |
| 2024-11-27 | 18.67 | $18.89 | 724168 |
| 2024-11-26 | 18.67 | $18.82 | 992317 |
| 2024-11-25 | 18.70 | $18.93 | 952440 |
| 2024-11-22 | 18.71 | $18.76 | 1.3M |
| 2024-11-21 | 18.77 | $18.53 | 1.6M |
| 2024-11-20 | 18.93 | $18.82 | 1.7M |
| 2024-11-19 | 19.04 | $19.08 | 1.5M |
| 2024-11-18 | 19.09 | $18.87 | 1.3M |
| 2024-11-15 | 19.23 | $18.92 | 1.5M |
| 2024-11-14 | 19.38 | $19.05 | 1.1M |
| 2024-11-13 | 19.52 | $19.20 | 1.1M |
| 2024-11-12 | 19.66 | $19.80 | 1.2M |
| 2024-11-11 | 19.63 | $19.97 | 1.7M |
| 2024-11-08 | 19.54 | $19.67 | 1.7M |
| 2024-11-07 | 19.53 | $19.70 | 995611 |
| 2024-11-06 | 19.51 | $19.79 | 2.2M |
| 2024-11-05 | 19.47 | $19.13 | 845441 |
| 2024-11-04 | 19.62 | $19.13 | 1.6M |
| 2024-11-01 | 19.80 | $19.23 | 2.1M |
| 2024-10-31 | 20.00 | $19.76 | 1.0M |
| 2024-10-30 | 20.07 | $19.90 | 895404 |
| 2024-10-29 | 20.11 | $19.99 | 611307 |
| 2024-10-28 | 20.13 | $20.14 | 1.0M |
| 2024-10-25 | 20.10 | $19.90 | 478220 |
| 2024-10-24 | 20.14 | $19.98 | 786442 |
| 2024-10-23 | 20.16 | $19.86 | 787045 |
| 2024-10-22 | 20.22 | $20.04 | 458786 |
| 2024-10-21 | 20.23 | $20.22 | 632358 |
| 2024-10-18 | 20.19 | $20.18 | 367929 |
| 2024-10-17 | 20.14 | $20.14 | 663500 |
| 2024-10-16 | 20.09 | $20.18 | 500896 |
| 2024-10-15 | 20.01 | $19.88 | 458914 |
| 2024-10-14 | 20.01 | $19.80 | 409700 |
| 2024-10-11 | 20.03 | $19.63 | 921300 |
| 2024-10-10 | 20.11 | $19.74 | 1.3M |
| 2024-10-09 | 20.16 | $20.11 | 489164 |
| 2024-10-08 | 20.10 | $20.17 | 433040 |
| 2024-10-07 | 20.01 | $20.01 | 433600 |
| 2024-10-04 | 19.93 | $20.04 | 706733 |
| 2024-10-03 | 19.83 | $19.74 | 482500 |
| 2024-10-02 | 19.80 | $19.55 | 531889 |
| 2024-10-01 | 19.82 | $19.55 | 610743 |
| 2024-09-30 | 19.83 | $19.64 | 502121 |
| 2024-09-27 | 19.82 | $19.75 | 462423 |
| 2024-09-26 | 19.76 | $19.57 | 570606 |
| 2024-09-25 | 19.75 | $19.54 | 628000 |
| 2024-09-24 | 19.73 | $19.79 | 555713 |
| 2024-09-23 | 19.63 | $19.65 | 436348 |
| 2024-09-20 | 19.54 | $19.58 | 731435 |
| 2024-09-19 | 19.45 | $19.57 | 561820 |
| 2024-09-18 | 19.34 | $19.46 | 724131 |
| 2024-09-17 | 19.24 | $19.49 | 586473 |
| 2024-09-16 | 19.11 | $19.58 | 635497 |
| 2024-09-13 | 18.92 | $19.38 | 708852 |
| 2024-09-12 | 18.75 | $19.05 | 714926 |
| 2024-09-11 | 18.64 | $18.72 | 563200 |
| 2024-09-10 | 18.62 | $18.58 | 479500 |
| 2024-09-09 | 18.64 | $18.60 | 549600 |
| 2024-09-06 | 18.67 | $18.55 | 708497 |
| 2024-09-05 | 18.71 | $18.96 | 547900 |
| 2024-09-04 | 18.64 | $18.89 | 683600 |
| 2024-09-03 | 18.57 | $19.04 | 858706 |
| 2024-08-30 | 18.45 | $19.17 | 714500 |
| 2024-08-29 | 18.27 | $18.89 | 729603 |
| 2024-08-28 | 18.14 | $18.73 | 608901 |
| 2024-08-27 | 18.03 | $18.72 | 913796 |
| 2024-08-26 | 17.92 | $18.48 | 816500 |
| 2024-08-23 | 17.87 | $18.46 | 828606 |
| 2024-08-22 | 17.83 | $18.28 | 625057 |
| 2024-08-21 | 17.85 | $18.29 | 1.2M |
| 2024-08-20 | 17.88 | $18.27 | 1.6M |
| 2024-08-19 | 17.93 | $18.63 | 948600 |
| 2024-08-16 | 17.90 | $18.40 | 887120 |
| 2024-08-15 | 17.95 | $18.60 | 1.4M |
| 2024-08-14 | 17.96 | $18.27 | 948827 |
| 2024-08-13 | 18.09 | $17.92 | 1.7M |
| 2024-08-12 | 18.38 | $18.58 | 1.8M |
| 2024-08-09 | 18.54 | $18.65 | 1.5M |
| 2024-08-08 | 18.72 | $18.44 | 1.2M |
| 2024-08-07 | 19.03 | $18.11 | 1.8M |
| 2024-08-06 | 19.51 | $18.44 | 2.0M |
| 2024-08-05 | 20.01 | $17.71 | 3.9M |
| 2024-08-02 | 20.85 | $18.81 | 7.4M |
| 2024-08-01 | 21.53 | $21.31 | 843200 |
| 2024-07-31 | 21.56 | $21.56 | 850700 |
| 2024-07-30 | 21.52 | $21.67 | 1.1M |
| 2024-07-29 | 21.43 | $21.31 | 688700 |
| 2024-07-26 | 21.43 | $21.43 | 652829 |
| 2024-07-25 | 21.39 | $21.13 | 747921 |
| 2024-07-24 | 21.42 | $20.99 | 937189 |
| 2024-07-23 | 21.51 | $21.30 | 896003 |
| 2024-07-22 | 21.50 | $21.46 | 930800 |
| 2024-07-19 | 21.45 | $21.18 | 651948 |
| 2024-07-18 | 21.46 | $21.19 | 830900 |
| 2024-07-17 | 21.46 | $21.32 | 732919 |
| 2024-07-16 | 21.41 | $21.43 | 762802 |
| 2024-07-15 | 21.31 | $21.38 | 765974 |
| 2024-07-12 | 21.20 | $21.22 | 750545 |
| 2024-07-11 | 21.11 | $21.11 | 651088 |
| 2024-07-10 | 21.03 | $21.06 | 983840 |
| 2024-07-09 | 20.94 | $20.50 | 1.5M |
| 2024-07-08 | 21.00 | $20.95 | 1.3M |
| 2024-07-05 | 20.92 | $21.22 | 1.0M |
| 2024-07-03 | 20.73 | $21.18 | 694800 |
| 2024-07-02 | 20.51 | $20.89 | 892512 |
| 2024-07-01 | 20.33 | $20.57 | 852400 |
| 2024-06-28 | 20.21 | $20.45 | 851501 |
| 2024-06-27 | 20.09 | $20.28 | 922305 |
| 2024-06-26 | 20.00 | $20.15 | 675605 |
| 2024-06-25 | 19.92 | $20.04 | 882262 |
| 2024-06-24 | 19.86 | $20.19 | 1.2M |
| 2024-06-21 | 19.74 | $19.82 | 818090 |
| 2024-06-20 | 19.71 | $19.80 | 767800 |
| 2024-06-18 | 19.68 | $19.57 | 452300 |
| 2024-06-17 | 19.72 | $19.58 | 665600 |
| 2024-06-14 | 19.75 | $19.57 | 604419 |
| 2024-06-13 | 19.80 | $19.60 | 766121 |
| 2024-06-12 | 19.84 | $19.86 | 811149 |
| 2024-06-11 | 19.81 | $19.74 | 423800 |
| 2024-06-10 | 19.81 | $19.86 | 635941 |
| 2024-06-07 | 19.77 | $19.79 | 653725 |
| 2024-06-06 | 19.74 | $19.77 | 546000 |
| 2024-06-05 | 19.70 | $19.79 | 750200 |
| 2024-06-04 | 19.65 | $19.68 | 640307 |
| 2024-06-03 | 19.62 | $19.85 | 895500 |
| 2024-05-31 | 19.52 | $19.74 | 819500 |
| 2024-05-30 | 19.44 | $19.54 | 593346 |
| 2024-05-29 | 19.40 | $19.36 | 640841 |
| 2024-05-28 | 19.41 | $19.41 | 764233 |
| 2024-05-24 | 19.41 | $19.41 | 788707 |
| 2024-05-23 | 19.40 | $19.04 | 889627 |
| 2024-05-22 | 19.51 | $19.30 | 861734 |
| 2024-05-21 | 19.55 | $19.64 | 1.2M |
| 2024-05-20 | 19.49 | $19.45 | 1.0M |
| 2024-05-17 | 19.48 | $19.36 | 1.7M |
| 2024-05-16 | 19.49 | $19.07 | 811232 |
| 2024-05-15 | 19.59 | $19.09 | 1.2M |
| 2024-05-14 | 19.70 | $19.31 | 1.0M |
| 2024-05-13 | 19.77 | $19.09 | 1.6M |
| 2024-05-10 | 19.91 | $19.90 | 1.5M |
| 2024-05-09 | 19.81 | $19.86 | 1.2M |
| 2024-05-08 | 19.70 | $19.70 | 1.0M |
| 2024-05-07 | 19.62 | $19.76 | 966000 |
| 2024-05-06 | 19.48 | $19.68 | 1.7M |
| 2024-05-03 | 19.34 | $19.43 | 1.4M |
| 2024-05-02 | 19.24 | $19.30 | 1.0M |
| 2024-05-01 | 19.16 | $19.30 | 800870 |
| 2024-04-30 | 19.05 | $19.12 | 658607 |
| 2024-04-29 | 18.97 | $19.22 | 756777 |
| 2024-04-26 | 18.83 | $19.07 | 830046 |
| 2024-04-25 | 18.71 | $18.95 | 549200 |
| 2024-04-24 | 18.60 | $18.96 | 620726 |
| 2024-04-23 | 18.47 | $18.85 | 897700 |
| 2024-04-22 | 18.33 | $18.69 | 830645 |
| 2024-04-19 | 18.22 | $18.46 | 662423 |
| 2024-04-18 | 18.15 | $18.25 | 590000 |
| 2024-04-17 | 18.14 | $18.16 | 726500 |
| 2024-04-16 | 18.15 | $17.99 | 1.2M |
| 2024-04-15 | 18.22 | $17.96 | 745409 |
| 2024-04-12 | 18.31 | $18.17 | 569519 |
| 2024-04-11 | 18.36 | $18.41 | 730746 |
| 2024-04-10 | 18.35 | $18.33 | 738921 |
| 2024-04-09 | 18.35 | $18.41 | 580500 |
| 2024-04-08 | 18.33 | $18.40 | 682800 |
| 2024-04-05 | 18.30 | $18.41 | 676000 |
| 2024-04-04 | 18.27 | $18.17 | 702153 |
| 2024-04-03 | 18.31 | $18.33 | 647351 |
| 2024-04-02 | 18.30 | $18.30 | 689422 |
| 2024-04-01 | 18.30 | $18.21 | 838882 |
| 2024-03-28 | 18.33 | $18.45 | 726000 |
| 2024-03-27 | 18.28 | $18.37 | 985600 |
| 2024-03-26 | 18.25 | $18.22 | 934700 |
| 2024-03-25 | 18.26 | $18.25 | 2.4M |
| 2024-03-22 | 18.26 | $18.30 | 699500 |
| 2024-03-21 | 18.25 | $18.54 | 931100 |
| 2024-03-20 | 18.15 | $18.32 | 842500 |
| 2024-03-19 | 18.11 | $18.06 | 592817 |
| 2024-03-18 | 18.13 | $18.03 | 714545 |
| 2024-03-15 | 18.18 | $18.07 | 1.2M |
| 2024-03-14 | 18.21 | $18.00 | 691700 |
| 2024-03-13 | 18.27 | $18.25 | 613100 |
| 2024-03-12 | 18.27 | $18.23 | 549443 |
| 2024-03-11 | 18.27 | $18.15 | 864124 |
| 2024-03-08 | 18.30 | $18.11 | 914924 |
| 2024-03-07 | 18.34 | $18.15 | 4.4M |
| 2024-03-06 | 18.37 | $18.40 | 1.5M |
| 2024-03-05 | 18.33 | $18.16 | 823503 |
| 2024-03-04 | 18.35 | $18.19 | 900100 |
| 2024-03-01 | 18.36 | $18.04 | 708300 |
| 2024-02-29 | 18.42 | $18.06 | 994100 |
| 2024-02-28 | 18.47 | $17.91 | 956878 |
| 2024-02-27 | 18.59 | $18.20 | 1.6M |
| 2024-02-26 | 18.63 | $18.77 | 1.1M |
| 2024-02-23 | 18.49 | $18.63 | 995104 |
| 2024-02-22 | 18.35 | $18.72 | 929800 |
| 2024-02-21 | 18.15 | $18.45 | 1.2M |
| 2024-02-20 | 17.99 | $18.47 | 1.5M |
| 2024-02-16 | 17.79 | $18.60 | 2.3M |
| 2024-02-15 | 17.49 | $17.74 | 1.2M |
| 2024-02-14 | 17.40 | $17.53 | 1.2M |
| 2024-02-13 | 17.35 | $17.45 | 839440 |
| 2024-02-12 | 17.32 | $17.52 | 586503 |
| 2024-02-09 | 17.26 | $17.29 | 547871 |
| 2024-02-08 | 17.26 | $17.17 | 471300 |
| 2024-02-07 | 17.29 | $17.09 | 563726 |
| 2024-02-06 | 17.36 | $17.08 | 575928 |
| 2024-02-05 | 17.44 | $17.23 | 599358 |
| 2024-02-02 | 17.49 | $17.28 | 551543 |
| 2024-02-01 | 17.53 | $17.19 | 960600 |
| 2024-01-31 | 17.60 | $17.31 | 1.0M |
| 2024-01-30 | 17.65 | $17.80 | 575994 |
| 2024-01-29 | 17.55 | $17.64 | 583912 |
| 2024-01-26 | 17.47 | $17.56 | 919500 |
| 2024-01-25 | 17.40 | $17.34 | 495626 |
| 2024-01-24 | 17.38 | $17.17 | 697508 |
| 2024-01-23 | 17.40 | $17.37 | 565832 |
| 2024-01-22 | 17.36 | $17.30 | 834100 |
| 2024-01-19 | 17.33 | $16.98 | 553141 |
| 2024-01-18 | 17.39 | $16.93 | 669104 |
| 2024-01-17 | 17.47 | $16.92 | 654134 |
| 2024-01-16 | 17.57 | $16.95 | 1.7M |
| 2024-01-12 | 17.67 | $17.58 | 622957 |
| 2024-01-11 | 17.58 | $17.48 | 893100 |
| 2024-01-10 | 17.50 | $17.45 | 836344 |
| 2024-01-09 | 17.40 | $17.40 | 710000 |
| 2024-01-08 | 17.29 | $17.43 | 1.1M |
| 2024-01-05 | 17.13 | $17.22 | 924233 |
| 2024-01-04 | 17.00 | $17.11 | 946600 |
| 2024-01-03 | 16.87 | $16.67 | 574907 |
| 2024-01-02 | 16.85 | $16.73 | 608700 |
| 2023-12-29 | 16.79 | $16.67 | 808028 |
| 2023-12-28 | 16.73 | $16.90 | 991515 |
| 2023-12-27 | 16.58 | $16.93 | 1.1M |
| 2023-12-26 | 16.38 | $16.66 | 929777 |
| 2023-12-22 | 16.22 | $16.41 | 1.1M |
| 2023-12-21 | 16.10 | $16.25 | 579638 |
| 2023-12-20 | 15.99 | $16.20 | 1.4M |
| 2023-12-19 | 15.88 | $16.22 | 979500 |
| 2023-12-18 | 15.74 | $16.06 | 1.1M |
| 2023-12-15 | 15.62 | $15.83 | 1.1M |
| 2023-12-14 | 15.54 | $15.93 | 1.7M |
| 2023-12-13 | 15.41 | $15.62 | 978674 |
| 2023-12-12 | 15.35 | $15.49 | 1.2M |
| 2023-12-11 | 15.33 | $15.42 | 789740 |
| 2023-12-08 | 15.32 | $15.46 | 566837 |
| 2023-12-07 | 15.30 | $15.32 | 778317 |
| 2023-12-06 | 15.32 | $15.23 | 1.0M |
| 2023-12-05 | 15.38 | $15.22 | 1.2M |
| 2023-12-04 | 15.46 | $15.40 | 923000 |
| 2023-12-01 | 15.50 | $15.40 | 1.3M |
| 2023-11-30 | 15.54 | $15.45 | 5.7M |
| 2023-11-29 | 15.59 | $15.55 | 579946 |
| 2023-11-28 | 15.61 | $15.60 | 761500 |
| 2023-11-27 | 15.62 | $15.60 | 857308 |
| 2023-11-24 | 15.63 | $15.65 | 648225 |
| 2023-11-22 | 15.64 | $15.55 | 1.0M |
| 2023-11-21 | 15.67 | $15.41 | 850512 |
| 2023-11-20 | 15.76 | $15.69 | 1.1M |
| 2023-11-17 | 15.78 | $15.65 | 715500 |
| 2023-11-16 | 15.82 | $15.59 | 692234 |
| 2023-11-15 | 15.89 | $15.87 | 1.5M |
| 2023-11-14 | 15.88 | $15.77 | 1.6M |
| 2023-11-13 | 15.89 | $16.04 | 2.7M |
| 2023-11-10 | 15.83 | $16.03 | 1.1M |
| 2023-11-09 | 15.76 | $15.81 | 1.4M |
| 2023-11-08 | 15.74 | $15.91 | 624900 |
| 2023-11-07 | 15.68 | $15.78 | 1.2M |
| 2023-11-06 | 15.65 | $15.99 | 989144 |
| 2023-11-03 | 15.56 | $15.87 | 1.5M |
| 2023-11-02 | 15.48 | $16.10 | 1.1M |
| 2023-11-01 | 15.32 | $15.84 | 969299 |
| 2023-10-31 | 15.20 | $15.40 | 947600 |
| 2023-10-30 | 15.21 | $15.24 | 747941 |
| 2023-10-27 | 15.27 | $15.09 | 786000 |
| 2023-10-26 | 15.40 | $15.30 | 694633 |
| 2023-10-25 | 15.49 | $15.19 | 786031 |
| 2023-10-24 | 15.64 | $15.51 | 937119 |
| 2023-10-23 | 15.73 | $15.23 | 1.5M |
| 2023-10-20 | 15.93 | $15.66 | 1.2M |
| 2023-10-19 | 16.04 | $15.85 | 805415 |
| 2023-10-18 | 16.11 | $15.93 | 967354 |
| 2023-10-17 | 16.18 | $16.27 | 515159 |
| 2023-10-16 | 16.15 | $16.41 | 507100 |
| 2023-10-13 | 16.08 | $16.15 | 585909 |
| 2023-10-12 | 16.07 | $16.25 | 822107 |
| 2023-10-11 | 16.02 | $16.26 | 537500 |
| 2023-10-10 | 15.97 | $16.26 | 506900 |
| 2023-10-09 | 15.91 | $16.12 | 513954 |
| 2023-10-06 | 15.88 | $15.88 | 798047 |
| 2023-10-05 | 15.92 | $15.70 | 960591 |
| 2023-10-04 | 16.03 | $15.76 | 1.5M |
| 2023-10-03 | 16.15 | $15.76 | 1.3M |
| 2023-10-02 | 16.30 | $16.09 | 998029 |
| 2023-09-29 | 16.37 | $16.42 | 823100 |
| 2023-09-28 | 16.36 | $16.55 | 512776 |
| 2023-09-27 | 16.30 | $16.34 | 708900 |
| 2023-09-26 | 16.30 | $16.15 | 834300 |
| 2023-09-25 | 16.36 | $16.53 | 705153 |
| 2023-09-22 | 16.31 | $16.43 | 647709 |
| 2023-09-21 | 16.28 | $16.24 | 708082 |
| 2023-09-20 | 16.31 | $16.60 | 532200 |
| 2023-09-19 | 16.23 | $16.54 | 428219 |
| 2023-09-18 | 16.15 | $16.47 | 538100 |
| 2023-09-15 | 16.08 | $16.50 | 630300 |
| 2023-09-14 | 15.99 | $16.28 | 608955 |
| 2023-09-13 | 15.95 | $16.27 | 620800 |
| 2023-09-12 | 15.90 | $16.09 | 833300 |
| 2023-09-11 | 15.91 | $16.22 | 788380 |
| 2023-09-08 | 15.89 | $15.97 | 577855 |
| 2023-09-07 | 15.94 | $15.86 | 724900 |
| 2023-09-06 | 16.04 | $15.83 | 940508 |
| 2023-09-05 | 16.18 | $16.06 | 897905 |
| 2023-09-01 | 16.28 | $16.37 | 692021 |
| 2023-08-31 | 16.31 | $16.45 | 1.0M |
| 2023-08-30 | 16.31 | $16.54 | 1.5M |
| 2023-08-29 | 16.30 | $16.33 | 932242 |
| 2023-08-28 | 16.35 | $16.34 | 1.2M |
| 2023-08-25 | 16.41 | $16.43 | 1.2M |
| 2023-08-24 | 16.45 | $16.32 | 784195 |
| 2023-08-23 | 16.55 | $16.37 | 1.0M |
| 2023-08-22 | 16.64 | $16.15 | 945800 |
| 2023-08-21 | 16.83 | $16.56 | 969727 |
| 2023-08-18 | 16.93 | $16.41 | 897025 |
| 2023-08-17 | 17.10 | $16.33 | 1.5M |
| 2023-08-16 | 17.32 | $17.00 | 955547 |
| 2023-08-15 | 17.38 | $16.98 | 1.3M |
| 2023-08-14 | 17.45 | $17.13 | 1.2M |
| 2023-08-11 | 17.48 | $17.15 | 636675 |
| 2023-08-10 | 17.51 | $17.13 | 1.1M |
| 2023-08-09 | 17.53 | $17.07 | 1.6M |
| 2023-08-08 | 17.57 | $17.08 | 5.3M |
| 2023-08-07 | 17.61 | $18.02 | 1.6M |
| 2023-08-04 | 17.35 | $17.75 | 1.8M |
| 2023-08-03 | 17.11 | $17.08 | 1.2M |
| 2023-08-02 | 17.02 | $16.99 | 1.0M |
| 2023-08-01 | 16.93 | $16.97 | 1.0M |
| 2023-07-31 | 16.81 | $16.77 | 961966 |
| 2023-07-28 | 16.73 | $16.59 | 469561 |
| 2023-07-27 | 16.67 | $16.35 | 537209 |
| 2023-07-26 | 16.67 | $16.54 | 1.1M |
| 2023-07-25 | 16.60 | $16.47 | 624045 |
| 2023-07-24 | 16.53 | $16.53 | 638736 |
| 2023-07-21 | 16.42 | $16.35 | 726800 |
| 2023-07-20 | 16.33 | $16.28 | 893859 |
| 2023-07-19 | 16.24 | $16.48 | 1.1M |
| 2023-07-18 | 16.05 | $16.20 | 1.4M |
| 2023-07-17 | 15.90 | $16.19 | 947950 |
| 2023-07-14 | 15.71 | $16.02 | 894000 |
| 2023-07-13 | 15.53 | $15.95 | 972000 |
| 2023-07-12 | 15.33 | $15.73 | 900900 |
| 2023-07-11 | 15.15 | $15.55 | 998432 |
| 2023-07-10 | 14.98 | $15.30 | 874300 |
| 2023-07-07 | 14.86 | $15.06 | 891164 |
| 2023-07-06 | 14.77 | $14.90 | 538000 |
| 2023-07-05 | 14.72 | $14.92 | 810500 |
| 2023-07-03 | 14.65 | $14.86 | 454800 |
| 2023-06-30 | 14.58 | $14.80 | 900300 |
| 2023-06-29 | 14.52 | $14.80 | 617323 |
| 2023-06-28 | 14.44 | $14.54 | 572005 |
| 2023-06-27 | 14.43 | $14.32 | 537026 |
| 2023-06-26 | 14.48 | $14.12 | 610237 |
| 2023-06-23 | 14.60 | $14.11 | 984427 |
| 2023-06-22 | 14.76 | $14.17 | 1.4M |
| 2023-06-21 | 14.93 | $14.45 | 807934 |
| 2023-06-20 | 15.04 | $14.56 | 846785 |
| 2023-06-16 | 15.14 | $14.77 | 757900 |
| 2023-06-15 | 15.18 | $14.90 | 736900 |
| 2023-06-14 | 15.19 | $14.82 | 1.0M |
| 2023-06-13 | 15.21 | $15.02 | 815253 |
| 2023-06-12 | 15.17 | $14.93 | 791271 |
| 2023-06-09 | 15.14 | $14.83 | 793580 |
| 2023-06-08 | 15.13 | $15.08 | 749038 |
| 2023-06-07 | 15.03 | $15.06 | 831105 |
| 2023-06-06 | 14.90 | $14.87 | 587000 |
| 2023-06-05 | 14.80 | $14.77 | 751471 |
| 2023-06-02 | 14.69 | $14.70 | 1.2M |
| 2023-06-01 | 14.58 | $14.60 | 855666 |
| 2023-05-31 | 14.47 | $14.46 | 1.2M |
| 2023-05-30 | 14.37 | $14.77 | 1.3M |
| 2023-05-26 | 14.15 | $14.44 | 961733 |
| 2023-05-25 | 13.97 | $14.11 | 1.3M |
| 2023-05-24 | 13.85 | $13.93 | 1.7M |
| 2023-05-23 | 13.76 | $13.72 | 1.4M |
| 2023-05-22 | 13.71 | $13.76 | 1.2M |
| 2023-05-19 | 13.64 | $13.93 | 2.0M |
| 2023-05-18 | 13.49 | $13.46 | 979700 |
| 2023-05-17 | 13.46 | $13.39 | 1.0M |
| 2023-05-16 | 13.43 | $13.09 | 876612 |
| 2023-05-15 | 13.50 | $13.31 | 1.5M |
| 2023-05-12 | 13.50 | $13.34 | 1.5M |
| 2023-05-11 | 13.49 | $13.58 | 1.1M |
| 2023-05-10 | 13.40 | $13.59 | 1.2M |
| 2023-05-09 | 13.29 | $13.31 | 1.1M |
| 2023-05-08 | 13.23 | $13.61 | 1.8M |
| 2023-05-05 | 13.07 | $13.10 | 1.6M |
| 2023-05-04 | 13.03 | $12.54 | 2.8M |
| 2023-05-03 | 13.16 | $12.91 | 1.6M |
| 2023-05-02 | 13.20 | $13.05 | 4.2M |
| 2023-05-01 | 13.19 | $13.20 | 1.3M |
| 2023-04-28 | 13.14 | $13.24 | 626400 |
| 2023-04-27 | 13.06 | $13.18 | 1.7M |
| 2023-04-26 | 12.99 | $12.98 | 1.5M |
| 2023-04-25 | 12.95 | $12.99 | 1.5M |
| 2023-04-24 | 12.91 | $12.99 | 1.1M |
| 2023-04-21 | 12.86 | $12.99 | 1.6M |
| 2023-04-20 | 12.79 | $12.82 | 4.5M |
| 2023-04-19 | 12.76 | $13.08 | 1.0M |
| 2023-04-18 | 12.65 | $12.90 | 1.6M |
| 2023-04-17 | 12.57 | $13.02 | 1.2M |
| 2023-04-14 | 12.44 | $12.62 | 1.8M |
| 2023-04-13 | 12.40 | $12.72 | 5.9M |
| 2023-04-12 | 12.34 | $12.45 | 1.5M |
| 2023-04-11 | 12.34 | $12.43 | 1.2M |
| 2023-04-10 | 12.36 | $12.38 | 2.0M |
| 2023-04-06 | 12.41 | $12.49 | 4.0M |
| 2023-04-05 | 12.44 | $12.49 | 1.2M |
| 2023-04-04 | 12.47 | $12.73 | 1.2M |
| 2023-04-03 | 12.45 | $12.99 | 1.1M |
| 2023-03-31 | 12.34 | $12.89 | 1.8M |
| 2023-03-30 | 12.25 | $12.99 | 870400 |
| 2023-03-29 | 12.12 | $13.04 | 1.2M |
| 2023-03-28 | 11.95 | $12.98 | 1.6M |
| 2023-03-27 | 11.77 | $12.87 | 1.2M |
| 2023-03-24 | 11.61 | $12.46 | 1.3M |
| 2023-03-23 | 11.55 | $12.18 | 1.4M |
| 2023-03-22 | 11.59 | $12.16 | 2.0M |
| 2023-03-21 | 11.66 | $12.39 | 1.9M |
| 2023-03-20 | 11.69 | $11.85 | 2.0M |
| 2023-03-17 | 11.91 | $11.90 | 2.7M |
| 2023-03-16 | 12.19 | $12.05 | 2.4M |
| 2023-03-15 | 12.49 | $11.56 | 3.6M |
| 2023-03-14 | 13.04 | $11.95 | 4.6M |
| 2023-03-13 | 13.59 | $11.56 | 8.9M |
| 2023-03-10 | 14.39 | $12.29 | 7.8M |
| 2023-03-09 | 15.15 | $13.83 | 3.7M |
| 2023-03-08 | 15.58 | $15.27 | 698034 |
| 2023-03-07 | 15.64 | $15.33 | 930100 |
| 2023-03-06 | 15.70 | $15.47 | 865000 |
| 2023-03-03 | 15.72 | $15.26 | 787162 |
| 2023-03-02 | 15.81 | $15.32 | 794900 |
| 2023-03-01 | 15.89 | $15.21 | 1.2M |
| 2023-02-28 | 16.01 | $15.75 | 1.4M |
| 2023-02-27 | 15.98 | $16.01 | 1.3M |
| 2023-02-24 | 15.85 | $15.86 | 1.1M |
| 2023-02-23 | 15.74 | $15.76 | 935220 |
| 2023-02-22 | 15.62 | $15.63 | 2.0M |
| 2023-02-21 | 15.51 | $15.59 | 2.1M |
| 2023-02-17 | 15.38 | $16.24 | 2.1M |
| 2023-02-16 | 15.01 | $15.08 | 1.1M |
| 2023-02-15 | 14.92 | $15.08 | 1.2M |
| 2023-02-14 | 14.80 | $15.20 | 2.2M |
| 2023-02-13 | 14.62 | $14.43 | 799704 |
| 2023-02-10 | 14.63 | $14.24 | 872996 |
| 2023-02-09 | 14.71 | $14.27 | 580745 |
| 2023-02-08 | 14.78 | $14.47 | 716400 |
| 2023-02-07 | 14.81 | $14.70 | 665336 |
| 2023-02-06 | 14.76 | $14.67 | 689302 |
| 2023-02-03 | 14.71 | $14.76 | 930061 |
| 2023-02-02 | 14.60 | $14.92 | 1.1M |
| 2023-02-01 | 14.42 | $14.47 | 707458 |
| 2023-01-31 | 14.34 | $14.21 | 502612 |
| 2023-01-30 | 14.32 | $14.15 | 868400 |
| 2023-01-27 | 14.31 | $14.51 | 601871 |
| 2023-01-26 | 14.18 | $14.28 | 582505 |
| 2023-01-25 | 14.08 | $14.06 | 608444 |
| 2023-01-24 | 14.03 | $14.16 | 793639 |
| 2023-01-23 | 13.94 | $14.26 | 828130 |
| 2023-01-20 | 13.79 | $13.90 | 625100 |
| 2023-01-19 | 13.72 | $13.66 | 771440 |
| 2023-01-18 | 13.71 | $13.95 | 737900 |
| 2023-01-17 | 13.61 | $13.89 | 654014 |
| 2023-01-13 | 13.50 | $13.65 | 1.0M |
| 2023-01-12 | 13.44 | $13.69 | 1.5M |
| 2023-01-11 | 13.36 | $13.50 | 2.4M |
| 2023-01-10 | 13.32 | $13.32 | 1.2M |
| 2023-01-09 | 13.33 | $13.49 | 903292 |
| 2023-01-06 | 13.28 | $13.55 | 648361 |
| 2023-01-05 | 13.21 | $13.47 | 603750 |
| 2023-01-04 | 13.16 | $13.63 | 941112 |
| 2023-01-03 | 13.04 | $13.30 | 530500 |
| 2022-12-30 | 13.01 | $13.22 | 591600 |
| 2022-12-29 | 12.99 | $13.30 | 511825 |
| 2022-12-28 | 12.96 | $13.07 | 722800 |
| 2022-12-27 | 12.99 | $13.08 | 797115 |
| 2022-12-23 | 13.04 | $13.20 | 569400 |
| 2022-12-22 | 13.05 | $13.15 | 521988 |
| 2022-12-21 | 13.10 | $13.23 | 576900 |
| 2022-12-20 | 13.13 | $13.04 | 658184 |
| 2022-12-19 | 13.24 | $13.04 | 860823 |
| 2022-12-16 | 13.38 | $13.24 | 725900 |
| 2022-12-15 | 13.48 | $13.42 | 561001 |
| 2022-12-14 | 13.56 | $13.53 | 904323 |
| 2022-12-13 | 13.62 | $13.75 | 754324 |
| 2022-12-12 | 13.63 | $13.71 | 731644 |
| 2022-12-09 | 13.65 | $13.60 | 414815 |
| 2022-12-08 | 13.72 | $13.70 | 546500 |
| 2022-12-07 | 13.77 | $13.56 | 628311 |
| 2022-12-06 | 13.88 | $13.43 | 930200 |
| 2022-12-05 | 14.05 | $13.75 | 608500 |
| 2022-12-02 | 14.17 | $14.02 | 394600 |
| 2022-12-01 | 14.22 | $14.10 | 584725 |
| 2022-11-30 | 14.26 | $14.16 | 920950 |
| 2022-11-29 | 14.29 | $14.03 | 548418 |
| 2022-11-28 | 14.36 | $14.04 | 1.0M |
| 2022-11-25 | 14.44 | $14.43 | 194100 |
| 2022-11-23 | 14.42 | $14.35 | 480833 |
| 2022-11-22 | 14.41 | $14.35 | 458636 |
| 2022-11-21 | 14.40 | $14.15 | 657800 |
| 2022-11-18 | 14.44 | $14.33 | 582300 |
| 2022-11-17 | 14.43 | $14.15 | 1.0M |
| 2022-11-16 | 14.48 | $14.07 | 590200 |
| 2022-11-15 | 14.55 | $14.20 | 825518 |
| 2022-11-14 | 14.60 | $14.04 | 1.0M |
| 2022-11-11 | 14.70 | $14.10 | 1.3M |
| 2022-11-10 | 14.79 | $14.06 | 1.5M |
| 2022-11-09 | 14.91 | $14.01 | 1.1M |
| 2022-11-08 | 15.06 | $14.69 | 1.9M |
| 2022-11-07 | 15.02 | $14.92 | 1.6M |
| 2022-11-04 | 14.89 | $14.74 | 1.6M |
| 2022-11-03 | 14.77 | $14.79 | 2.0M |
| 2022-11-02 | 14.60 | $14.28 | 899469 |
| 2022-11-01 | 14.55 | $14.51 | 999100 |
| 2022-10-31 | 14.39 | $14.53 | 1.2M |
| 2022-10-28 | 14.19 | $14.36 | 565400 |
| 2022-10-27 | 14.00 | $14.15 | 723000 |
| 2022-10-26 | 13.81 | $14.11 | 649231 |
| 2022-10-25 | 13.59 | $14.18 | 1.3M |
| 2022-10-24 | 13.30 | $13.61 | 953442 |
| 2022-10-21 | 13.12 | $13.30 | 1.3M |
| 2022-10-20 | 12.99 | $13.39 | 1.0M |
| 2022-10-19 | 12.80 | $13.38 | 1.7M |
| 2022-10-18 | 12.58 | $13.70 | 1.9M |
| 2022-10-17 | 12.21 | $12.94 | 951100 |
| 2022-10-14 | 12.00 | $12.60 | 842069 |
| 2022-10-13 | 11.86 | $12.66 | 1.3M |
| 2022-10-12 | 11.67 | $12.10 | 982200 |
| 2022-10-11 | 11.63 | $11.93 | 1.4M |
| 2022-10-10 | 11.65 | $11.59 | 901364 |
| 2022-10-07 | 11.78 | $12.08 | 621497 |
| 2022-10-06 | 11.80 | $12.28 | 684900 |
| 2022-10-05 | 11.77 | $12.39 | 1.0M |
| 2022-10-04 | 11.71 | $12.61 | 1.6M |
| 2022-10-03 | 11.58 | $11.61 | 1.5M |
| 2022-09-30 | 11.75 | $11.58 | 1.3M |
| 2022-09-29 | 11.97 | $11.45 | 1.6M |
| 2022-09-28 | 12.31 | $12.38 | 989900 |
| 2022-09-27 | 12.43 | $12.04 | 1.5M |
| 2022-09-26 | 12.69 | $11.90 | 3.0M |
| 2022-09-23 | 13.07 | $12.80 | 1.7M |
| 2022-09-22 | 13.25 | $13.11 | 1.4M |
| 2022-09-21 | 13.38 | $13.35 | 512700 |
| 2022-09-20 | 13.47 | $13.39 | 754941 |
| 2022-09-19 | 13.57 | $13.77 | 887125 |
| 2022-09-16 | 13.58 | $13.67 | 831104 |
| 2022-09-15 | 13.63 | $13.97 | 552200 |
| 2022-09-14 | 13.60 | $14.00 | 522000 |
| 2022-09-13 | 13.56 | $13.82 | 696751 |
| 2022-09-12 | 13.58 | $14.12 | 664210 |
| 2022-09-09 | 13.52 | $14.01 | 562812 |
| 2022-09-08 | 13.48 | $13.80 | 824557 |
| 2022-09-07 | 13.51 | $13.50 | 564000 |
| 2022-09-06 | 13.64 | $13.38 | 1.0M |
| 2022-09-02 | 13.86 | $13.45 | 1.9M |
| 2022-09-01 | 14.11 | $13.78 | 1.6M |
| 2022-08-31 | 14.31 | $14.07 | 827664 |
| 2022-08-30 | 14.47 | $14.07 | 815406 |
| 2022-08-29 | 14.67 | $14.40 | 640300 |
| 2022-08-26 | 14.81 | $14.63 | 639777 |
| 2022-08-25 | 14.92 | $14.74 | 1.1M |
| 2022-08-24 | 15.01 | $14.85 | 533300 |
| 2022-08-23 | 15.09 | $14.72 | 659400 |
| 2022-08-22 | 15.23 | $14.43 | 900432 |
| 2022-08-19 | 15.48 | $14.85 | 874149 |
| 2022-08-18 | 15.66 | $15.27 | 506337 |
| 2022-08-17 | 15.74 | $15.16 | 890200 |
| 2022-08-16 | 15.87 | $15.56 | 1.1M |
| 2022-08-15 | 15.90 | $15.56 | 857222 |
| 2022-08-12 | 15.92 | $15.79 | 857760 |
| 2022-08-11 | 15.87 | $15.51 | 934207 |
| 2022-08-10 | 15.88 | $15.51 | 864021 |
| 2022-08-09 | 15.90 | $15.13 | 817408 |
| 2022-08-08 | 16.02 | $15.25 | 1.2M |
| 2022-08-05 | 16.13 | $16.02 | 1.6M |
| 2022-08-04 | 16.01 | $15.58 | 911900 |
| 2022-08-03 | 15.98 | $15.75 | 1.1M |
| 2022-08-02 | 15.89 | $15.71 | 1.6M |
| 2022-08-01 | 15.77 | $16.13 | 1.0M |
| 2022-07-29 | 15.49 | $15.91 | 1.6M |
| 2022-07-28 | 15.21 | $15.56 | 1.2M |
| 2022-07-27 | 14.96 | $15.29 | 1.0M |
| 2022-07-26 | 14.75 | $14.95 | 1.9M |
| 2022-07-25 | 14.58 | $14.51 | 997789 |
| 2022-07-22 | 14.51 | $14.45 | 1.1M |
| 2022-07-21 | 14.45 | $14.68 | 609120 |
| 2022-07-20 | 14.29 | $14.51 | 571433 |
| 2022-07-19 | 14.14 | $14.45 | 1.2M |
| 2022-07-18 | 13.98 | $13.93 | 831442 |
| 2022-07-15 | 13.95 | $13.82 | 647800 |
| 2022-07-14 | 13.94 | $13.64 | 785500 |
| 2022-07-13 | 13.99 | $13.78 | 771300 |
| 2022-07-12 | 14.00 | $13.77 | 956100 |
| 2022-07-11 | 14.02 | $13.88 | 753200 |
| 2022-07-08 | 14.00 | $14.28 | 690031 |
| 2022-07-07 | 13.85 | $14.04 | 651500 |
| 2022-07-06 | 13.75 | $13.83 | 572301 |
| 2022-07-05 | 13.68 | $13.98 | 1.1M |
| 2022-07-01 | 13.56 | $14.01 | 1.3M |
| 2022-06-30 | 13.40 | $13.49 | 997663 |
| 2022-06-29 | 13.37 | $13.44 | 713556 |
| 2022-06-28 | 13.35 | $13.48 | 1.4M |
| 2022-06-27 | 13.33 | $13.98 | 1.0M |
| 2022-06-24 | 13.14 | $13.75 | 938714 |
| 2022-06-23 | 13.00 | $13.29 | 760200 |
| 2022-06-22 | 12.97 | $13.37 | 954962 |
| 2022-06-21 | 12.92 | $13.38 | 1.3M |
| 2022-06-17 | 12.87 | $13.11 | 1.6M |
| 2022-06-16 | 12.90 | $12.82 | 3.3M |
| 2022-06-15 | 13.04 | $13.09 | 1.9M |
| 2022-06-14 | 13.13 | $13.09 | 2.4M |
| 2022-06-13 | 13.26 | $12.99 | 4.1M |
| 2022-06-10 | 13.45 | $13.37 | 1.8M |
| 2022-06-09 | 13.58 | $13.68 | 1.2M |
| 2022-06-08 | 13.65 | $14.02 | 1.2M |
| 2022-06-07 | 13.64 | $14.06 | 843604 |
| 2022-06-06 | 13.62 | $14.13 | 912098 |
| 2022-06-03 | 13.59 | $14.07 | 1.1M |
| 2022-06-02 | 13.58 | $14.24 | 910100 |
| 2022-06-01 | 13.54 | $14.07 | 1.6M |
| 2022-05-31 | 13.54 | $14.08 | 1.4M |
| 2022-05-27 | 13.57 | $14.54 | 1.6M |
| 2022-05-26 | 13.47 | $14.19 | 1.3M |
| 2022-05-25 | 13.48 | $13.97 | 1.7M |
| 2022-05-24 | 13.58 | $13.67 | 2.4M |
| 2022-05-23 | 13.81 | $13.96 | 1.9M |
| 2022-05-20 | 14.03 | $13.62 | 2.8M |
| 2022-05-19 | 14.42 | $14.09 | 2.0M |
| 2022-05-18 | 14.76 | $14.62 | 1.4M |
| 2022-05-17 | 15.02 | $15.06 | 1.7M |
| 2022-05-16 | 15.22 | $15.11 | 2.0M |
| 2022-05-13 | 15.46 | $15.20 | 2.2M |
| 2022-05-12 | 15.74 | $15.03 | 3.4M |
| 2022-05-11 | 16.15 | $15.75 | 2.8M |
| 2022-05-10 | 16.43 | $16.10 | 3.0M |
| 2022-05-09 | 16.66 | $16.23 | 2.4M |
| 2022-05-06 | 16.92 | $17.33 | 1.4M |
| 2022-05-05 | 16.89 | $16.89 | 1.5M |
| 2022-05-04 | 17.00 | $17.29 | 1.2M |
| 2022-05-03 | 17.01 | $16.93 | 1.4M |
| 2022-05-02 | 17.15 | $16.54 | 1.7M |
| 2022-04-29 | 17.45 | $16.80 | 1.2M |
| 2022-04-28 | 17.74 | $17.18 | 2.0M |
| 2022-04-27 | 17.97 | $17.33 | 1.6M |
| 2022-04-26 | 18.21 | $17.29 | 1.3M |
| 2022-04-25 | 18.51 | $18.00 | 1.2M |
| 2022-04-22 | 18.66 | $17.96 | 2.1M |
| 2022-04-21 | 18.84 | $18.78 | 786094 |
| 2022-04-20 | 18.80 | $18.91 | 633000 |
| 2022-04-19 | 18.70 | $18.78 | 725200 |
| 2022-04-18 | 18.62 | $18.65 | 821431 |
| 2022-04-14 | 18.55 | $18.59 | 787337 |
| 2022-04-13 | 18.49 | $18.54 | 778700 |
| 2022-04-12 | 18.43 | $18.30 | 848014 |
| 2022-04-11 | 18.43 | $18.37 | 874883 |
| 2022-04-08 | 18.40 | $18.33 | 817829 |
| 2022-04-07 | 18.37 | $18.13 | 1.5M |
| 2022-04-06 | 18.39 | $18.33 | 1.1M |
| 2022-04-05 | 18.36 | $18.36 | 945000 |
| 2022-04-04 | 18.30 | $18.26 | 1.8M |
| 2022-04-01 | 18.26 | $18.57 | 2.5M |
| 2022-03-31 | 18.10 | $18.07 | 844200 |
| 2022-03-30 | 18.07 | $18.14 | 1.2M |
| 2022-03-29 | 18.00 | $18.22 | 1.3M |
| 2022-03-28 | 17.89 | $18.08 | 982900 |
| 2022-03-25 | 17.80 | $18.21 | 1.2M |
| 2022-03-24 | 17.65 | $17.86 | 762000 |
| 2022-03-23 | 17.57 | $17.85 | 896331 |
| 2022-03-22 | 17.48 | $18.01 | 891728 |
| 2022-03-21 | 17.32 | $17.92 | 1.3M |
| 2022-03-18 | 17.16 | $17.60 | 1.1M |
| 2022-03-17 | 17.06 | $17.52 | 1.8M |
| 2022-03-16 | 16.98 | $17.12 | 1.4M |
| 2022-03-15 | 17.00 | $17.03 | 1.0M |
| 2022-03-14 | 17.06 | $17.02 | 811542 |
| 2022-03-11 | 17.15 | $17.04 | 841500 |
| 2022-03-10 | 17.24 | $16.94 | 799800 |
| 2022-03-09 | 17.40 | $16.99 | 1.2M |
| 2022-03-08 | 17.57 | $17.00 | 1.9M |
| 2022-03-07 | 17.79 | $17.36 | 1.5M |
| 2022-03-04 | 17.93 | $17.88 | 967400 |
| 2022-03-03 | 17.94 | $17.95 | 926000 |
| 2022-03-02 | 17.93 | $18.03 | 1.2M |
| 2022-03-01 | 17.88 | $17.70 | 1.2M |
| 2022-02-28 | 17.94 | $17.97 | 1.3M |
| 2022-02-25 | 17.91 | $17.87 | 1.2M |
| 2022-02-24 | 17.91 | $17.43 | 2.4M |
| 2022-02-23 | 18.05 | $17.73 | 2.1M |
| 2022-02-22 | 18.12 | $18.23 | 2.0M |
| 2022-02-18 | 18.05 | $17.94 | 858515 |
| 2022-02-17 | 18.04 | $17.92 | 559300 |
| 2022-02-16 | 18.04 | $18.12 | 718677 |
| 2022-02-15 | 17.97 | $17.82 | 678535 |
| 2022-02-14 | 17.98 | $17.62 | 857700 |
| 2022-02-11 | 18.05 | $17.73 | 746600 |
| 2022-02-10 | 18.09 | $17.86 | 694733 |
| 2022-02-09 | 18.10 | $18.05 | 712600 |
| 2022-02-08 | 18.04 | $17.98 | 1.2M |
| 2022-02-07 | 17.98 | $18.13 | 1.0M |
| 2022-02-04 | 17.86 | $17.87 | 1.1M |
| 2022-02-03 | 17.80 | $17.83 | 1.5M |
| 2022-02-02 | 17.72 | $17.96 | 1.1M |
| 2022-02-01 | 17.58 | $17.92 | 1.2M |
| 2022-01-31 | 17.43 | $17.88 | 2.4M |
| 2022-01-28 | 17.24 | $16.95 | 1.5M |
| 2022-01-27 | 17.31 | $17.29 | 1.6M |
| 2022-01-26 | 17.29 | $17.30 | 2.0M |
| 2022-01-25 | 17.25 | $16.93 | 2.1M |
| 2022-01-24 | 17.32 | $16.60 | 3.4M |
| 2022-01-21 | 17.51 | $17.01 | 1.9M |
| 2022-01-20 | 17.60 | $17.26 | 1.5M |
| 2022-01-19 | 17.63 | $17.44 | 1.9M |
| 2022-01-18 | 17.60 | $17.47 | 2.6M |
| 2022-01-14 | 17.55 | $17.63 | 1.9M |
| 2022-01-13 | 17.43 | $17.73 | 1.5M |
| 2022-01-12 | 17.25 | $17.75 | 1.5M |
| 2022-01-11 | 17.02 | $17.50 | 1.7M |
| 2022-01-10 | 16.82 | $17.02 | 1.9M |
| 2022-01-07 | 16.72 | $17.03 | 2.1M |
| 2022-01-06 | 16.59 | $16.60 | 2.2M |
| 2022-01-05 | 16.58 | $16.56 | 846800 |
| 2022-01-04 | 16.57 | $16.64 | 782800 |
| 2022-01-03 | 16.53 | $16.60 | 2.6M |
| 2021-12-31 | 16.50 | $16.59 | 987700 |
| 2021-12-30 | 16.47 | $16.55 | 1.2M |
| 2021-12-29 | 16.44 | $16.63 | 673122 |
| 2021-12-28 | 16.38 | $16.68 | 1.1M |
| 2021-12-27 | 16.29 | $16.57 | 702409 |
| 2021-12-23 | 16.22 | $16.50 | 708214 |
| 2021-12-22 | 16.17 | $16.40 | 901120 |
| 2021-12-21 | 16.13 | $16.27 | 896900 |
| 2021-12-20 | 16.13 | $16.16 | 1.2M |
| 2021-12-17 | 16.17 | $16.14 | 3.2M |
| 2021-12-16 | 16.22 | $16.20 | 795100 |
| 2021-12-15 | 16.28 | $16.32 | 966014 |
| 2021-12-14 | 16.31 | $16.32 | 831440 |
| 2021-12-13 | 16.35 | $16.43 | 836100 |
| 2021-12-10 | 16.37 | $16.55 | 389417 |
| 2021-12-09 | 16.36 | $16.50 | 623800 |
| 2021-12-08 | 16.36 | $16.60 | 615300 |
| 2021-12-07 | 16.35 | $16.67 | 719013 |
| 2021-12-06 | 16.30 | $16.58 | 756421 |
| 2021-12-03 | 16.29 | $16.46 | 854234 |
| 2021-12-02 | 16.31 | $16.43 | 620863 |
| 2021-12-01 | 16.36 | $16.34 | 893109 |
| 2021-11-30 | 16.45 | $16.44 | 758600 |
| 2021-11-29 | 16.53 | $16.54 | 726100 |
| 2021-11-26 | 16.60 | $16.57 | 645846 |
| 2021-11-24 | 16.68 | $16.69 | 395048 |
| 2021-11-23 | 16.75 | $16.70 | 617826 |
| 2021-11-22 | 16.84 | $16.63 | 1.2M |
| 2021-11-19 | 16.97 | $16.71 | 711306 |
| 2021-11-18 | 17.10 | $16.88 | 669264 |
| 2021-11-17 | 17.22 | $16.94 | 799900 |
| 2021-11-16 | 17.34 | $17.07 | 718943 |
| 2021-11-15 | 17.45 | $17.08 | 754730 |
| 2021-11-12 | 17.57 | $17.20 | 778320 |
| 2021-11-11 | 17.69 | $17.42 | 492626 |
| 2021-11-10 | 17.76 | $17.33 | 551700 |
| 2021-11-09 | 17.87 | $17.33 | 1.0M |
| 2021-11-08 | 18.01 | $17.87 | 2.3M |
| 2021-11-05 | 18.00 | $17.89 | 979106 |
| 2021-11-04 | 17.97 | $17.89 | 550342 |
| 2021-11-03 | 17.94 | $17.83 | 873231 |
| 2021-11-02 | 17.91 | $17.89 | 1.7M |
| 2021-11-01 | 17.85 | $18.07 | 952900 |
| 2021-10-29 | 17.72 | $17.67 | 629100 |
| 2021-10-28 | 17.68 | $17.73 | 498305 |
| 2021-10-27 | 17.61 | $17.47 | 507100 |
| 2021-10-26 | 17.60 | $17.55 | 1.0M |
| 2021-10-25 | 17.56 | $17.54 | 504978 |
| 2021-10-22 | 17.51 | $17.41 | 396200 |
| 2021-10-21 | 17.49 | $17.42 | 476919 |
| 2021-10-20 | 17.46 | $17.42 | 339011 |
| 2021-10-19 | 17.41 | $17.44 | 345613 |
| 2021-10-18 | 17.35 | $17.37 | 598500 |
| 2021-10-15 | 17.29 | $17.40 | 597610 |
| 2021-10-14 | 17.20 | $17.35 | 559500 |
| 2021-10-13 | 17.11 | $17.27 | 502811 |
| 2021-10-12 | 17.03 | $17.13 | 479035 |
| 2021-10-11 | 16.96 | $17.19 | 601800 |
| 2021-10-08 | 16.86 | $17.22 | 830209 |
| 2021-10-07 | 16.73 | $16.84 | 491600 |
| 2021-10-06 | 16.70 | $16.86 | 622619 |
| 2021-10-05 | 16.64 | $16.71 | 368833 |
| 2021-10-04 | 16.63 | $16.61 | 454300 |
| 2021-10-01 | 16.64 | $16.64 | 1.1M |
| 2021-09-30 | 16.65 | $16.61 | 572699 |
| 2021-09-29 | 16.67 | $16.71 | 396614 |
| 2021-09-28 | 16.66 | $16.66 | 548944 |
| 2021-09-27 | 16.67 | $16.83 | 517700 |
| 2021-09-24 | 16.63 | $16.65 | 383714 |
| 2021-09-23 | 16.63 | $16.67 | 853840 |
| 2021-09-22 | 16.64 | $16.79 | 441554 |
| 2021-09-21 | 16.60 | $16.54 | 491028 |
| 2021-09-20 | 16.64 | $16.50 | 875100 |
| 2021-09-17 | 16.71 | $16.78 | 925966 |
| 2021-09-16 | 16.70 | $16.84 | 498838 |
| 2021-09-15 | 16.67 | $16.85 | 542000 |
| 2021-09-14 | 16.63 | $16.57 | 971740 |
| 2021-09-13 | 16.67 | $16.67 | 746238 |
| 2021-09-10 | 16.70 | $16.62 | 770481 |
| 2021-09-09 | 16.75 | $16.79 | 589100 |
| 2021-09-08 | 16.76 | $16.75 | 753400 |
| 2021-09-07 | 16.78 | $16.68 | 993900 |
| 2021-09-03 | 16.83 | $16.89 | 635141 |
| 2021-09-02 | 16.83 | $16.94 | 956013 |
| 2021-09-01 | 16.81 | $16.86 | 401700 |
| 2021-08-31 | 16.82 | $16.90 | 835100 |
| 2021-08-30 | 16.82 | $16.85 | 586348 |
| 2021-08-27 | 16.84 | $17.07 | 401121 |
| 2021-08-26 | 16.79 | $16.83 | 526113 |
| 2021-08-25 | 16.81 | $16.98 | 750237 |
| 2021-08-24 | 16.79 | $16.81 | 641640 |
| 2021-08-23 | 16.82 | $16.78 | 566664 |
| 2021-08-20 | 16.87 | $16.70 | 544854 |
| 2021-08-19 | 16.96 | $16.51 | 1.2M |
| 2021-08-18 | 17.12 | $16.98 | 775400 |
| 2021-08-17 | 17.18 | $17.09 | 535500 |
| 2021-08-16 | 17.22 | $17.15 | 501282 |
| 2021-08-13 | 17.25 | $17.18 | 365233 |
| 2021-08-12 | 17.27 | $17.12 | 713955 |
| 2021-08-11 | 17.31 | $17.09 | 425300 |
| 2021-08-10 | 17.38 | $17.15 | 747500 |
| 2021-08-09 | 17.44 | $17.36 | 1.4M |
| 2021-08-06 | 17.45 | $17.56 | 547952 |
| 2021-08-05 | 17.39 | $17.42 | 549846 |
| 2021-08-04 | 17.36 | $17.25 | 684500 |
| 2021-08-03 | 17.38 | $17.47 | 812538 |
| 2021-08-02 | 17.33 | $17.44 | 647321 |
| 2021-07-30 | 17.28 | $17.27 | 722363 |
| 2021-07-29 | 17.28 | $17.40 | 506233 |
| 2021-07-28 | 17.23 | $17.37 | 477800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.18
2026-07-24
Close Price
$15.73
Vol: 1.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.51
Average
50.99
Maximum
81.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.18 | $15.73 | 1.0M |
| 2026-07-23 | 47.67 | $15.64 | 1.1M |
| 2026-07-22 | 52.42 | $15.93 | 1.5M |
| 2026-07-21 | 56.08 | $16.13 | 1.8M |
| 2026-07-20 | 55.03 | $16.06 | 1.3M |
| 2026-07-17 | 57.06 | $16.17 | 1.2M |
| 2026-07-16 | 60.93 | $16.37 | 1.5M |
| 2026-07-15 | 57.35 | $16.11 | 1.9M |
| 2026-07-14 | 56.33 | $16.04 | 944718 |
| 2026-07-13 | 54.56 | $15.92 | 1.4M |
| 2026-07-10 | 56.19 | $16.01 | 1.2M |
| 2026-07-09 | 51.29 | $15.69 | 2.7M |
| 2026-07-08 | 54.94 | $15.89 | 897722 |
| 2026-07-07 | 56.85 | $15.99 | 1.3M |
| 2026-07-06 | 58.01 | $16.05 | 1.7M |
| 2026-07-02 | 56.76 | $15.96 | 966575 |
| 2026-07-01 | 56.21 | $15.92 | 1.2M |
| 2026-06-30 | 54.12 | $15.77 | 1.2M |
| 2026-06-29 | 55.98 | $15.88 | 1.4M |
| 2026-06-26 | 51.69 | $15.58 | 1.2M |
| 2026-06-25 | 46.02 | $15.24 | 1.4M |
| 2026-06-24 | 44.38 | $15.15 | 1.2M |
| 2026-06-23 | 44.81 | $15.18 | 1.3M |
| 2026-06-22 | 45.51 | $15.23 | 1.5M |
| 2026-06-18 | 49.32 | $15.49 | 1.6M |
| 2026-06-17 | 48.05 | $15.41 | 1.2M |
| 2026-06-16 | 51.74 | $15.65 | 1.1M |
| 2026-06-15 | 49.27 | $15.49 | 1.6M |
| 2026-06-12 | 49.42 | $15.50 | 962464 |
| 2026-06-11 | 49.57 | $15.51 | 1.3M |
| 2026-06-10 | 49.43 | $15.50 | 1.0M |
| 2026-06-09 | 48.75 | $15.45 | 1.1M |
| 2026-06-08 | 45.73 | $15.23 | 1.3M |
| 2026-06-05 | 46.32 | $15.28 | 1.2M |
| 2026-06-04 | 49.86 | $15.57 | 1.3M |
| 2026-06-03 | 45.04 | $15.22 | 2.0M |
| 2026-06-02 | 48.87 | $15.52 | 1.8M |
| 2026-06-01 | 51.21 | $15.69 | 1.7M |
| 2026-05-29 | 47.86 | $15.45 | 1.6M |
| 2026-05-28 | 47.43 | $15.42 | 2.0M |
| 2026-05-27 | 48.83 | $15.53 | 1.6M |
| 2026-05-26 | 51.18 | $15.71 | 1.5M |
| 2026-05-22 | 46.12 | $15.34 | 1.5M |
| 2026-05-21 | 47.77 | $15.47 | 2.5M |
| 2026-05-20 | 49.99 | $15.64 | 1.9M |
| 2026-05-19 | 45.30 | $15.31 | 2.2M |
| 2026-05-18 | 46.43 | $15.40 | 1.6M |
| 2026-05-15 | 48.07 | $15.53 | 1.6M |
| 2026-05-14 | 47.67 | $15.50 | 1.7M |
| 2026-05-13 | 52.34 | $15.86 | 2.1M |
| 2026-05-12 | 54.01 | $15.98 | 2.4M |
| 2026-05-11 | 54.99 | $16.05 | 2.1M |
| 2026-05-08 | 56.37 | $16.15 | 1.6M |
| 2026-05-07 | 59.95 | $16.40 | 2.3M |
| 2026-05-06 | 60.53 | $16.44 | 2.8M |
| 2026-05-05 | 62.41 | $16.57 | 2.1M |
| 2026-05-04 | 61.27 | $16.44 | 2.2M |
| 2026-05-01 | 60.03 | $16.30 | 2.3M |
| 2026-04-30 | 57.73 | $16.05 | 1.8M |
| 2026-04-29 | 51.95 | $15.50 | 975700 |
| 2026-04-28 | 53.86 | $15.65 | 1.2M |
| 2026-04-27 | 51.96 | $15.48 | 1.2M |
| 2026-04-24 | 52.32 | $15.51 | 2.1M |
| 2026-04-23 | 50.59 | $15.35 | 1.9M |
| 2026-04-22 | 56.18 | $15.81 | 1.9M |
| 2026-04-21 | 54.73 | $15.67 | 1.4M |
| 2026-04-20 | 57.98 | $15.92 | 1.5M |
| 2026-04-17 | 58.51 | $15.96 | 2.0M |
| 2026-04-16 | 55.43 | $15.64 | 1.5M |
| 2026-04-15 | 55.92 | $15.68 | 2.6M |
| 2026-04-14 | 51.84 | $15.28 | 2.1M |
| 2026-04-13 | 51.84 | $15.28 | 3.0M |
| 2026-04-10 | 48.28 | $14.95 | 1.1M |
| 2026-04-09 | 45.87 | $14.74 | 1.6M |
| 2026-04-08 | 48.32 | $14.98 | 1.6M |
| 2026-04-07 | 49.80 | $15.12 | 1.8M |
| 2026-04-06 | 50.42 | $15.18 | 1.9M |
| 2026-04-02 | 47.49 | $14.90 | 1.8M |
| 2026-04-01 | 43.65 | $14.56 | 2.1M |
| 2026-03-31 | 45.61 | $14.77 | 3.0M |
| 2026-03-30 | 38.48 | $14.20 | 2.8M |
| 2026-03-27 | 34.02 | $13.89 | 3.1M |
| 2026-03-26 | 35.36 | $14.06 | 1.6M |
| 2026-03-25 | 36.31 | $14.18 | 1.7M |
| 2026-03-24 | 35.76 | $14.14 | 2.1M |
| 2026-03-23 | 38.62 | $14.50 | 2.0M |
| 2026-03-20 | 34.03 | $14.17 | 2.3M |
| 2026-03-19 | 35.97 | $14.42 | 1.8M |
| 2026-03-18 | 36.28 | $14.46 | 1.6M |
| 2026-03-17 | 36.66 | $14.51 | 2.7M |
| 2026-03-16 | 30.45 | $14.06 | 2.3M |
| 2026-03-13 | 30.16 | $14.04 | 3.0M |
| 2026-03-12 | 30.16 | $14.04 | 3.4M |
| 2026-03-11 | 32.08 | $14.36 | 2.4M |
| 2026-03-10 | 33.81 | $14.63 | 2.1M |
| 2026-03-09 | 34.07 | $14.67 | 3.0M |
| 2026-03-06 | 35.29 | $14.86 | 2.1M |
| 2026-03-05 | 36.94 | $15.11 | 4.3M |
| 2026-03-04 | 35.57 | $14.99 | 3.8M |
| 2026-03-03 | 29.88 | $14.52 | 5.5M |
| 2026-03-02 | 30.31 | $14.60 | 5.2M |
| 2026-02-27 | 25.30 | $14.21 | 10.2M |
| 2026-02-26 | 32.18 | $15.43 | 3.8M |
| 2026-02-25 | 27.25 | $15.11 | 4.7M |
| 2026-02-24 | 26.61 | $15.07 | 4.7M |
| 2026-02-23 | 26.72 | $15.09 | 4.3M |
| 2026-02-20 | 28.64 | $15.43 | 5.8M |
| 2026-02-19 | 29.97 | $15.65 | 4.2M |
| 2026-02-18 | 31.95 | $15.96 | 2.5M |
| 2026-02-17 | 30.25 | $15.84 | 4.7M |
| 2026-02-13 | 26.49 | $15.58 | 8.6M |
| 2026-02-12 | 33.16 | $16.60 | 2.7M |
| 2026-02-11 | 34.70 | $16.79 | 2.1M |
| 2026-02-10 | 35.53 | $16.89 | 2.6M |
| 2026-02-09 | 34.19 | $16.80 | 2.8M |
| 2026-02-06 | 28.70 | $16.45 | 2.9M |
| 2026-02-05 | 26.72 | $16.33 | 4.4M |
| 2026-02-04 | 31.19 | $16.98 | 4.9M |
| 2026-02-03 | 35.84 | $17.51 | 4.1M |
| 2026-02-02 | 45.44 | $18.30 | 2.1M |
| 2026-01-30 | 49.08 | $18.53 | 1.3M |
| 2026-01-29 | 51.64 | $18.68 | 1.2M |
| 2026-01-28 | 49.12 | $18.53 | 1.1M |
| 2026-01-27 | 52.04 | $18.70 | 884600 |
| 2026-01-26 | 49.70 | $18.56 | 1.0M |
| 2026-01-23 | 50.70 | $18.62 | 852700 |
| 2026-01-22 | 53.27 | $18.77 | 1.0M |
| 2026-01-21 | 55.03 | $18.87 | 901705 |
| 2026-01-20 | 51.36 | $18.63 | 1.3M |
| 2026-01-16 | 56.46 | $18.91 | 1.0M |
| 2026-01-15 | 57.63 | $18.97 | 833601 |
| 2026-01-14 | 55.75 | $18.84 | 856744 |
| 2026-01-13 | 50.80 | $18.53 | 853494 |
| 2026-01-12 | 53.36 | $18.67 | 828748 |
| 2026-01-09 | 52.05 | $18.59 | 883625 |
| 2026-01-08 | 54.41 | $18.72 | 1.1M |
| 2026-01-07 | 45.78 | $18.24 | 1.5M |
| 2026-01-06 | 53.15 | $18.61 | 1.1M |
| 2026-01-05 | 58.73 | $18.84 | 1.2M |
| 2026-01-02 | 59.25 | $18.86 | 1.2M |
| 2025-12-31 | 58.56 | $18.82 | 1.2M |
| 2025-12-30 | 58.05 | $18.79 | 881335 |
| 2025-12-29 | 57.06 | $18.73 | 843348 |
| 2025-12-26 | 56.40 | $18.69 | 585803 |
| 2025-12-24 | 53.00 | $18.49 | 337146 |
| 2025-12-23 | 51.56 | $18.41 | 868455 |
| 2025-12-22 | 51.21 | $18.39 | 1.3M |
| 2025-12-19 | 53.43 | $18.51 | 1.4M |
| 2025-12-18 | 53.99 | $18.54 | 1.3M |
| 2025-12-17 | 58.02 | $18.75 | 1.1M |
| 2025-12-16 | 57.45 | $18.71 | 845524 |
| 2025-12-15 | 56.89 | $18.67 | 1.1M |
| 2025-12-12 | 59.89 | $18.83 | 1.2M |
| 2025-12-11 | 61.03 | $18.89 | 1.3M |
| 2025-12-10 | 64.15 | $19.05 | 1.2M |
| 2025-12-09 | 62.68 | $18.92 | 1.1M |
| 2025-12-08 | 63.82 | $18.98 | 1.3M |
| 2025-12-05 | 63.82 | $18.98 | 1.2M |
| 2025-12-04 | 63.42 | $18.94 | 1.2M |
| 2025-12-03 | 61.59 | $18.76 | 1.4M |
| 2025-12-02 | 57.19 | $18.37 | 1.8M |
| 2025-12-01 | 53.43 | $18.08 | 1.3M |
| 2025-11-28 | 52.33 | $18.00 | 589535 |
| 2025-11-26 | 50.67 | $17.88 | 980123 |
| 2025-11-25 | 47.79 | $17.68 | 941000 |
| 2025-11-24 | 45.52 | $17.53 | 1.1M |
| 2025-11-21 | 44.76 | $17.48 | 1.2M |
| 2025-11-20 | 42.00 | $17.30 | 1.5M |
| 2025-11-19 | 43.37 | $17.42 | 2.1M |
| 2025-11-18 | 41.55 | $17.30 | 1.6M |
| 2025-11-17 | 38.92 | $17.13 | 1.4M |
| 2025-11-14 | 43.77 | $17.57 | 1.3M |
| 2025-11-13 | 44.86 | $17.66 | 1.4M |
| 2025-11-12 | 45.34 | $17.70 | 1.1M |
| 2025-11-11 | 49.04 | $18.00 | 1.8M |
| 2025-11-10 | 46.99 | $17.85 | 1.6M |
| 2025-11-07 | 48.86 | $18.00 | 1.2M |
| 2025-11-06 | 45.85 | $17.78 | 1.3M |
| 2025-11-05 | 49.64 | $18.08 | 1.2M |
| 2025-11-04 | 48.14 | $17.97 | 1.3M |
| 2025-11-03 | 45.93 | $17.81 | 1.1M |
| 2025-10-31 | 47.25 | $17.92 | 1.7M |
| 2025-10-30 | 42.56 | $17.59 | 1.3M |
| 2025-10-29 | 44.37 | $17.75 | 1.2M |
| 2025-10-28 | 48.03 | $18.05 | 1.1M |
| 2025-10-27 | 46.92 | $17.97 | 1.2M |
| 2025-10-24 | 41.76 | $17.62 | 804844 |
| 2025-10-23 | 41.98 | $17.64 | 849282 |
| 2025-10-22 | 40.64 | $17.55 | 1.1M |
| 2025-10-21 | 42.51 | $17.73 | 1.2M |
| 2025-10-20 | 38.95 | $17.49 | 895100 |
| 2025-10-17 | 35.46 | $17.27 | 1.2M |
| 2025-10-16 | 33.66 | $17.16 | 995300 |
| 2025-10-15 | 35.63 | $17.39 | 1.2M |
| 2025-10-14 | 35.89 | $17.42 | 1.4M |
| 2025-10-13 | 31.27 | $17.13 | 1.6M |
| 2025-10-10 | 23.51 | $16.70 | 3.2M |
| 2025-10-09 | 25.83 | $17.06 | 2.7M |
| 2025-10-08 | 31.10 | $17.71 | 1.8M |
| 2025-10-07 | 33.17 | $17.92 | 1.9M |
| 2025-10-06 | 37.47 | $18.30 | 1.2M |
| 2025-10-03 | 38.73 | $18.40 | 961555 |
| 2025-10-02 | 43.58 | $18.75 | 810200 |
| 2025-10-01 | 40.76 | $18.61 | 1.1M |
| 2025-09-30 | 45.38 | $18.91 | 862033 |
| 2025-09-29 | 44.78 | $18.88 | 868571 |
| 2025-09-26 | 48.64 | $19.11 | 650347 |
| 2025-09-25 | 48.45 | $19.10 | 1.0M |
| 2025-09-24 | 44.30 | $18.88 | 1.3M |
| 2025-09-23 | 49.08 | $19.16 | 753700 |
| 2025-09-22 | 48.71 | $19.14 | 870525 |
| 2025-09-19 | 56.19 | $19.52 | 1.4M |
| 2025-09-18 | 53.13 | $19.35 | 1.1M |
| 2025-09-17 | 50.62 | $19.22 | 769627 |
| 2025-09-16 | 48.62 | $19.12 | 852345 |
| 2025-09-15 | 48.80 | $19.13 | 1.2M |
| 2025-09-12 | 55.10 | $19.44 | 729800 |
| 2025-09-11 | 57.13 | $19.53 | 707662 |
| 2025-09-10 | 53.51 | $19.33 | 725500 |
| 2025-09-09 | 53.32 | $19.32 | 702333 |
| 2025-09-08 | 56.11 | $19.45 | 1.1M |
| 2025-09-05 | 52.08 | $19.23 | 1.0M |
| 2025-09-04 | 55.15 | $19.37 | 541611 |
| 2025-09-03 | 53.86 | $19.30 | 660346 |
| 2025-09-02 | 54.49 | $19.33 | 914061 |
| 2025-08-29 | 58.67 | $19.52 | 662600 |
| 2025-08-28 | 57.20 | $19.43 | 711608 |
| 2025-08-27 | 56.71 | $19.40 | 689200 |
| 2025-08-26 | 55.25 | $19.31 | 566700 |
| 2025-08-25 | 51.26 | $19.08 | 666987 |
| 2025-08-22 | 54.25 | $19.23 | 975941 |
| 2025-08-21 | 52.86 | $19.15 | 717763 |
| 2025-08-20 | 52.51 | $19.13 | 915629 |
| 2025-08-19 | 53.06 | $19.16 | 1.4M |
| 2025-08-18 | 52.27 | $19.11 | 1.1M |
| 2025-08-15 | 51.49 | $19.06 | 1.0M |
| 2025-08-14 | 56.59 | $19.35 | 1.1M |
| 2025-08-13 | 58.29 | $19.44 | 1.1M |
| 2025-08-12 | 55.46 | $19.24 | 1.3M |
| 2025-08-11 | 59.08 | $19.43 | 1.9M |
| 2025-08-08 | 60.25 | $19.49 | 1.3M |
| 2025-08-07 | 58.00 | $19.32 | 1.3M |
| 2025-08-06 | 61.93 | $19.52 | 898425 |
| 2025-08-05 | 61.56 | $19.49 | 954918 |
| 2025-08-04 | 59.95 | $19.36 | 1.4M |
| 2025-08-01 | 57.21 | $19.15 | 1.9M |
| 2025-07-31 | 51.32 | $18.76 | 1.4M |
| 2025-07-30 | 54.04 | $18.91 | 1.2M |
| 2025-07-29 | 59.85 | $19.20 | 1.3M |
| 2025-07-28 | 58.54 | $19.11 | 970937 |
| 2025-07-25 | 66.08 | $19.44 | 605400 |
| 2025-07-24 | 65.95 | $19.43 | 917122 |
| 2025-07-23 | 67.14 | $19.48 | 815126 |
| 2025-07-22 | 64.46 | $19.26 | 791400 |
| 2025-07-21 | 62.62 | $19.12 | 1.1M |
| 2025-07-18 | 67.61 | $19.33 | 1.1M |
| 2025-07-17 | 70.13 | $19.43 | 1.0M |
| 2025-07-16 | 67.73 | $19.22 | 933128 |
| 2025-07-15 | 65.33 | $19.03 | 1.3M |
| 2025-07-14 | 64.27 | $18.95 | 1.1M |
| 2025-07-11 | 64.14 | $18.94 | 962114 |
| 2025-07-10 | 61.46 | $18.74 | 835358 |
| 2025-07-09 | 58.84 | $18.56 | 603217 |
| 2025-07-08 | 58.39 | $18.53 | 888927 |
| 2025-07-07 | 57.06 | $18.44 | 1.1M |
| 2025-07-03 | 60.54 | $18.61 | 586830 |
| 2025-07-02 | 60.27 | $18.59 | 1.4M |
| 2025-07-01 | 56.74 | $18.34 | 1.3M |
| 2025-06-30 | 55.85 | $18.28 | 865380 |
| 2025-06-27 | 53.73 | $18.14 | 688527 |
| 2025-06-26 | 54.26 | $18.17 | 958264 |
| 2025-06-25 | 51.04 | $17.96 | 782245 |
| 2025-06-24 | 53.07 | $18.08 | 935903 |
| 2025-06-23 | 48.55 | $17.80 | 1.0M |
| 2025-06-20 | 52.12 | $18.01 | 836000 |
| 2025-06-18 | 52.30 | $18.02 | 887348 |
| 2025-06-17 | 48.71 | $17.80 | 684003 |
| 2025-06-16 | 49.85 | $17.87 | 856513 |
| 2025-06-13 | 51.64 | $17.98 | 726117 |
| 2025-06-12 | 53.81 | $18.11 | 745429 |
| 2025-06-11 | 53.38 | $18.08 | 1.2M |
| 2025-06-10 | 52.68 | $18.03 | 1.4M |
| 2025-06-09 | 53.29 | $18.07 | 1.2M |
| 2025-06-06 | 54.33 | $18.14 | 933700 |
| 2025-06-05 | 50.82 | $17.87 | 928134 |
| 2025-06-04 | 48.73 | $17.72 | 825693 |
| 2025-06-03 | 48.73 | $17.72 | 853147 |
| 2025-06-02 | 46.70 | $17.57 | 911449 |
| 2025-05-30 | 47.42 | $17.63 | 1.3M |
| 2025-05-29 | 44.74 | $17.43 | 1.4M |
| 2025-05-28 | 47.25 | $17.65 | 1.5M |
| 2025-05-27 | 47.72 | $17.69 | 1.3M |
| 2025-05-23 | 43.93 | $17.40 | 987999 |
| 2025-05-22 | 42.70 | $17.31 | 945841 |
| 2025-05-21 | 42.90 | $17.33 | 1.3M |
| 2025-05-20 | 48.56 | $17.86 | 1.6M |
| 2025-05-19 | 48.68 | $17.87 | 1.8M |
| 2025-05-16 | 47.85 | $17.80 | 1.3M |
| 2025-05-15 | 45.48 | $17.60 | 1.6M |
| 2025-05-14 | 45.88 | $17.64 | 1.8M |
| 2025-05-13 | 46.55 | $17.71 | 3.4M |
| 2025-05-12 | 47.60 | $17.82 | 2.6M |
| 2025-05-09 | 43.90 | $17.48 | 1.3M |
| 2025-05-08 | 44.88 | $17.59 | 1.3M |
| 2025-05-07 | 41.40 | $17.28 | 1.3M |
| 2025-05-06 | 42.98 | $17.47 | 1.2M |
| 2025-05-05 | 43.06 | $17.48 | 1.2M |
| 2025-05-02 | 44.43 | $17.65 | 1.8M |
| 2025-05-01 | 45.73 | $17.81 | 1.3M |
| 2025-04-30 | 46.46 | $17.90 | 1.2M |
| 2025-04-29 | 48.49 | $18.15 | 1.1M |
| 2025-04-28 | 47.97 | $18.09 | 654838 |
| 2025-04-25 | 46.43 | $17.91 | 922520 |
| 2025-04-24 | 46.58 | $17.93 | 709973 |
| 2025-04-23 | 43.91 | $17.61 | 972700 |
| 2025-04-22 | 42.19 | $17.41 | 872601 |
| 2025-04-21 | 39.92 | $17.15 | 930340 |
| 2025-04-17 | 42.29 | $17.54 | 787433 |
| 2025-04-16 | 39.58 | $17.23 | 1.2M |
| 2025-04-15 | 41.43 | $17.54 | 1.0M |
| 2025-04-14 | 37.41 | $17.09 | 875162 |
| 2025-04-11 | 34.96 | $16.83 | 1.1M |
| 2025-04-10 | 34.96 | $16.83 | 1.5M |
| 2025-04-09 | 38.40 | $17.49 | 2.4M |
| 2025-04-08 | 25.13 | $16.24 | 2.1M |
| 2025-04-07 | 26.70 | $16.60 | 3.2M |
| 2025-04-04 | 29.59 | $17.19 | 3.3M |
| 2025-04-03 | 37.73 | $18.43 | 2.0M |
| 2025-04-02 | 43.51 | $19.06 | 1.1M |
| 2025-04-01 | 43.92 | $19.10 | 1.2M |
| 2025-03-31 | 45.01 | $19.21 | 1.1M |
| 2025-03-28 | 45.50 | $19.26 | 884020 |
| 2025-03-27 | 48.84 | $19.59 | 843168 |
| 2025-03-26 | 46.94 | $19.42 | 667686 |
| 2025-03-25 | 47.63 | $19.49 | 871200 |
| 2025-03-24 | 45.78 | $19.32 | 1.1M |
| 2025-03-21 | 44.91 | $19.24 | 1.2M |
| 2025-03-20 | 43.73 | $19.13 | 885212 |
| 2025-03-19 | 42.24 | $18.99 | 1.2M |
| 2025-03-18 | 41.71 | $18.94 | 700500 |
| 2025-03-17 | 40.69 | $18.84 | 993056 |
| 2025-03-14 | 37.23 | $18.51 | 1.5M |
| 2025-03-13 | 31.47 | $18.01 | 1.2M |
| 2025-03-12 | 32.37 | $18.17 | 1.4M |
| 2025-03-11 | 30.84 | $18.04 | 3.7M |
| 2025-03-10 | 33.99 | $18.60 | 1.8M |
| 2025-03-07 | 35.85 | $18.90 | 2.0M |
| 2025-03-06 | 30.55 | $18.46 | 3.8M |
| 2025-03-05 | 34.42 | $19.09 | 5.6M |
| 2025-03-04 | 41.38 | $19.97 | 1.6M |
| 2025-03-03 | 47.49 | $20.56 | 952500 |
| 2025-02-28 | 51.80 | $20.91 | 817195 |
| 2025-02-27 | 47.11 | $20.55 | 941330 |
| 2025-02-26 | 48.10 | $20.63 | 1.0M |
| 2025-02-25 | 56.55 | $21.23 | 1.1M |
| 2025-02-24 | 59.53 | $21.41 | 1.3M |
| 2025-02-21 | 60.55 | $21.47 | 1.1M |
| 2025-02-20 | 64.72 | $21.71 | 1.3M |
| 2025-02-19 | 70.29 | $22.00 | 1.6M |
| 2025-02-18 | 67.55 | $21.70 | 1.6M |
| 2025-02-14 | 62.88 | $21.27 | 1.9M |
| 2025-02-13 | 60.09 | $21.05 | 851468 |
| 2025-02-12 | 58.47 | $20.93 | 688900 |
| 2025-02-11 | 57.80 | $20.88 | 679221 |
| 2025-02-10 | 54.41 | $20.64 | 873248 |
| 2025-02-07 | 58.50 | $20.86 | 611455 |
| 2025-02-06 | 58.09 | $20.83 | 575700 |
| 2025-02-05 | 59.96 | $20.93 | 876677 |
| 2025-02-04 | 60.70 | $20.97 | 722738 |
| 2025-02-03 | 61.06 | $20.99 | 760700 |
| 2025-01-31 | 63.93 | $21.15 | 976951 |
| 2025-01-30 | 63.00 | $21.06 | 564200 |
| 2025-01-29 | 59.35 | $20.73 | 831300 |
| 2025-01-28 | 64.47 | $21.01 | 456800 |
| 2025-01-27 | 62.61 | $20.84 | 925800 |
| 2025-01-24 | 67.35 | $21.08 | 775088 |
| 2025-01-23 | 65.81 | $20.93 | 687824 |
| 2025-01-22 | 64.76 | $20.83 | 923954 |
| 2025-01-21 | 65.14 | $20.85 | 950286 |
| 2025-01-17 | 64.14 | $20.75 | 932000 |
| 2025-01-16 | 63.34 | $20.67 | 931448 |
| 2025-01-15 | 58.64 | $20.24 | 772615 |
| 2025-01-14 | 57.56 | $20.15 | 653056 |
| 2025-01-13 | 53.86 | $19.86 | 724324 |
| 2025-01-10 | 52.08 | $19.73 | 1.1M |
| 2025-01-08 | 56.03 | $19.98 | 875845 |
| 2025-01-07 | 56.68 | $20.02 | 945603 |
| 2025-01-06 | 60.17 | $20.23 | 1.3M |
| 2025-01-03 | 58.91 | $20.12 | 2.1M |
| 2025-01-02 | 63.42 | $20.38 | 1.1M |
| 2024-12-31 | 60.19 | $20.09 | 961758 |
| 2024-12-30 | 59.37 | $20.02 | 958143 |
| 2024-12-27 | 60.39 | $20.08 | 945064 |
| 2024-12-26 | 57.88 | $19.86 | 1.0M |
| 2024-12-24 | 54.52 | $19.59 | 270631 |
| 2024-12-23 | 50.94 | $19.33 | 777014 |
| 2024-12-20 | 49.18 | $19.21 | 1.3M |
| 2024-12-19 | 46.29 | $19.02 | 877902 |
| 2024-12-18 | 42.71 | $18.80 | 986986 |
| 2024-12-17 | 47.96 | $19.18 | 658102 |
| 2024-12-16 | 48.71 | $19.23 | 974444 |
| 2024-12-13 | 51.45 | $19.41 | 987700 |
| 2024-12-12 | 51.92 | $19.44 | 1.9M |
| 2024-12-11 | 51.36 | $19.40 | 1.2M |
| 2024-12-10 | 54.98 | $19.64 | 781677 |
| 2024-12-09 | 51.61 | $19.39 | 773116 |
| 2024-12-06 | 53.43 | $19.51 | 1.2M |
| 2024-12-05 | 44.04 | $18.91 | 749993 |
| 2024-12-04 | 45.95 | $19.04 | 697603 |
| 2024-12-03 | 45.77 | $19.03 | 631700 |
| 2024-12-02 | 44.77 | $18.97 | 925774 |
| 2024-11-29 | 44.12 | $18.93 | 533905 |
| 2024-11-27 | 43.49 | $18.89 | 724168 |
| 2024-11-26 | 42.40 | $18.82 | 992317 |
| 2024-11-25 | 43.65 | $18.93 | 952440 |
| 2024-11-22 | 41.10 | $18.76 | 1.3M |
| 2024-11-21 | 37.45 | $18.53 | 1.6M |
| 2024-11-20 | 40.45 | $18.82 | 1.7M |
| 2024-11-19 | 43.41 | $19.08 | 1.5M |
| 2024-11-18 | 40.04 | $18.87 | 1.3M |
| 2024-11-15 | 40.59 | $18.92 | 1.5M |
| 2024-11-14 | 42.01 | $19.05 | 1.1M |
| 2024-11-13 | 43.68 | $19.20 | 1.1M |
| 2024-11-12 | 51.45 | $19.80 | 1.2M |
| 2024-11-11 | 54.04 | $19.97 | 1.7M |
| 2024-11-08 | 49.81 | $19.67 | 1.7M |
| 2024-11-07 | 50.25 | $19.70 | 995611 |
| 2024-11-06 | 51.54 | $19.79 | 2.2M |
| 2024-11-05 | 40.92 | $19.13 | 845441 |
| 2024-11-04 | 40.92 | $19.13 | 1.6M |
| 2024-11-01 | 42.18 | $19.23 | 2.1M |
| 2024-10-31 | 49.96 | $19.76 | 1.0M |
| 2024-10-30 | 52.38 | $19.90 | 895404 |
| 2024-10-29 | 53.98 | $19.99 | 611307 |
| 2024-10-28 | 56.72 | $20.14 | 1.0M |
| 2024-10-25 | 53.10 | $19.90 | 478220 |
| 2024-10-24 | 54.55 | $19.98 | 786442 |
| 2024-10-23 | 52.71 | $19.86 | 787045 |
| 2024-10-22 | 55.93 | $20.04 | 458786 |
| 2024-10-21 | 59.37 | $20.22 | 632358 |
| 2024-10-18 | 58.83 | $20.18 | 367929 |
| 2024-10-17 | 58.31 | $20.14 | 663500 |
| 2024-10-16 | 59.02 | $20.18 | 500896 |
| 2024-10-15 | 55.13 | $19.88 | 458914 |
| 2024-10-14 | 54.03 | $19.80 | 409700 |
| 2024-10-11 | 51.62 | $19.63 | 921300 |
| 2024-10-10 | 53.34 | $19.74 | 1.3M |
| 2024-10-09 | 59.68 | $20.11 | 489164 |
| 2024-10-08 | 60.79 | $20.17 | 433040 |
| 2024-10-07 | 58.85 | $20.01 | 433600 |
| 2024-10-04 | 59.37 | $20.04 | 706733 |
| 2024-10-03 | 55.61 | $19.74 | 482500 |
| 2024-10-02 | 52.99 | $19.55 | 531889 |
| 2024-10-01 | 52.99 | $19.55 | 610743 |
| 2024-09-30 | 54.36 | $19.64 | 502121 |
| 2024-09-27 | 56.05 | $19.75 | 462423 |
| 2024-09-26 | 53.82 | $19.57 | 570606 |
| 2024-09-25 | 53.45 | $19.54 | 628000 |
| 2024-09-24 | 57.10 | $19.79 | 555713 |
| 2024-09-23 | 55.48 | $19.65 | 436348 |
| 2024-09-20 | 54.67 | $19.58 | 731435 |
| 2024-09-19 | 54.56 | $19.57 | 561820 |
| 2024-09-18 | 53.35 | $19.46 | 724131 |
| 2024-09-17 | 53.72 | $19.49 | 586473 |
| 2024-09-16 | 54.81 | $19.58 | 635497 |
| 2024-09-13 | 52.80 | $19.38 | 708852 |
| 2024-09-12 | 49.26 | $19.05 | 714926 |
| 2024-09-11 | 45.37 | $18.72 | 563200 |
| 2024-09-10 | 43.63 | $18.58 | 479500 |
| 2024-09-09 | 43.82 | $18.60 | 549600 |
| 2024-09-06 | 43.23 | $18.55 | 708497 |
| 2024-09-05 | 47.05 | $18.96 | 547900 |
| 2024-09-04 | 46.28 | $18.89 | 683600 |
| 2024-09-03 | 47.70 | $19.04 | 858706 |
| 2024-08-30 | 48.93 | $19.17 | 714500 |
| 2024-08-29 | 46.08 | $18.89 | 729603 |
| 2024-08-28 | 44.40 | $18.73 | 608901 |
| 2024-08-27 | 44.30 | $18.72 | 913796 |
| 2024-08-26 | 41.84 | $18.48 | 816500 |
| 2024-08-23 | 41.64 | $18.46 | 828606 |
| 2024-08-22 | 39.83 | $18.28 | 625057 |
| 2024-08-21 | 39.90 | $18.29 | 1.2M |
| 2024-08-20 | 39.71 | $18.27 | 1.6M |
| 2024-08-19 | 41.95 | $18.63 | 948600 |
| 2024-08-16 | 39.89 | $18.40 | 887120 |
| 2024-08-15 | 41.09 | $18.60 | 1.4M |
| 2024-08-14 | 38.18 | $18.27 | 948827 |
| 2024-08-13 | 34.94 | $17.92 | 1.7M |
| 2024-08-12 | 38.56 | $18.58 | 1.8M |
| 2024-08-09 | 38.97 | $18.65 | 1.5M |
| 2024-08-08 | 37.07 | $18.44 | 1.2M |
| 2024-08-07 | 34.02 | $18.11 | 1.8M |
| 2024-08-06 | 35.66 | $18.44 | 2.0M |
| 2024-08-05 | 28.38 | $17.71 | 3.9M |
| 2024-08-02 | 33.87 | $18.81 | 7.4M |
| 2024-08-01 | 58.13 | $21.31 | 843200 |
| 2024-07-31 | 62.37 | $21.56 | 850700 |
| 2024-07-30 | 64.33 | $21.67 | 1.1M |
| 2024-07-29 | 60.46 | $21.31 | 688700 |
| 2024-07-26 | 62.61 | $21.43 | 652829 |
| 2024-07-25 | 59.17 | $21.13 | 747921 |
| 2024-07-24 | 57.42 | $20.99 | 937189 |
| 2024-07-23 | 63.08 | $21.30 | 896003 |
| 2024-07-22 | 66.29 | $21.46 | 930800 |
| 2024-07-19 | 63.18 | $21.18 | 651948 |
| 2024-07-18 | 63.38 | $21.19 | 830900 |
| 2024-07-17 | 65.93 | $21.32 | 732919 |
| 2024-07-16 | 68.14 | $21.43 | 762802 |
| 2024-07-15 | 67.67 | $21.38 | 765974 |
| 2024-07-12 | 66.16 | $21.22 | 750545 |
| 2024-07-11 | 65.10 | $21.11 | 651088 |
| 2024-07-10 | 64.62 | $21.06 | 983840 |
| 2024-07-09 | 58.54 | $20.50 | 1.5M |
| 2024-07-08 | 67.37 | $20.95 | 1.3M |
| 2024-07-05 | 73.71 | $21.22 | 1.0M |
| 2024-07-03 | 73.36 | $21.18 | 694800 |
| 2024-07-02 | 70.65 | $20.89 | 892512 |
| 2024-07-01 | 67.14 | $20.57 | 852400 |
| 2024-06-28 | 65.68 | $20.45 | 851501 |
| 2024-06-27 | 63.49 | $20.28 | 922305 |
| 2024-06-26 | 61.72 | $20.15 | 675605 |
| 2024-06-25 | 60.17 | $20.04 | 882262 |
| 2024-06-24 | 63.51 | $20.19 | 1.2M |
| 2024-06-21 | 58.06 | $19.82 | 818090 |
| 2024-06-20 | 57.73 | $19.80 | 767800 |
| 2024-06-18 | 53.83 | $19.57 | 452300 |
| 2024-06-17 | 54.04 | $19.58 | 665600 |
| 2024-06-14 | 53.87 | $19.57 | 604419 |
| 2024-06-13 | 54.44 | $19.60 | 766121 |
| 2024-06-12 | 59.59 | $19.86 | 811149 |
| 2024-06-11 | 57.84 | $19.74 | 423800 |
| 2024-06-10 | 60.32 | $19.86 | 635941 |
| 2024-06-07 | 59.35 | $19.79 | 653725 |
| 2024-06-06 | 59.08 | $19.77 | 546000 |
| 2024-06-05 | 59.46 | $19.79 | 750200 |
| 2024-06-04 | 58.07 | $19.68 | 640307 |
| 2024-06-03 | 61.15 | $19.85 | 895500 |
| 2024-05-31 | 59.84 | $19.74 | 819500 |
| 2024-05-30 | 57.35 | $19.54 | 593346 |
| 2024-05-29 | 54.97 | $19.36 | 640841 |
| 2024-05-28 | 55.79 | $19.41 | 764233 |
| 2024-05-24 | 55.79 | $19.41 | 788707 |
| 2024-05-23 | 50.88 | $19.04 | 889627 |
| 2024-05-22 | 54.95 | $19.30 | 861734 |
| 2024-05-21 | 61.03 | $19.64 | 1.2M |
| 2024-05-20 | 58.60 | $19.45 | 1.0M |
| 2024-05-17 | 57.41 | $19.36 | 1.7M |
| 2024-05-16 | 53.27 | $19.07 | 811232 |
| 2024-05-15 | 53.62 | $19.09 | 1.2M |
| 2024-05-14 | 57.46 | $19.31 | 1.0M |
| 2024-05-13 | 54.35 | $19.09 | 1.6M |
| 2024-05-10 | 72.99 | $19.90 | 1.5M |
| 2024-05-09 | 72.55 | $19.86 | 1.2M |
| 2024-05-08 | 70.73 | $19.70 | 1.0M |
| 2024-05-07 | 72.44 | $19.76 | 966000 |
| 2024-05-06 | 71.57 | $19.68 | 1.7M |
| 2024-05-03 | 68.62 | $19.43 | 1.4M |
| 2024-05-02 | 66.93 | $19.30 | 1.0M |
| 2024-05-01 | 66.93 | $19.30 | 800870 |
| 2024-04-30 | 64.55 | $19.12 | 658607 |
| 2024-04-29 | 67.10 | $19.22 | 756777 |
| 2024-04-26 | 65.14 | $19.07 | 830046 |
| 2024-04-25 | 63.48 | $18.95 | 549200 |
| 2024-04-24 | 63.72 | $18.96 | 620726 |
| 2024-04-23 | 62.22 | $18.85 | 897700 |
| 2024-04-22 | 59.94 | $18.69 | 830645 |
| 2024-04-19 | 56.35 | $18.46 | 662423 |
| 2024-04-18 | 52.66 | $18.25 | 590000 |
| 2024-04-17 | 50.98 | $18.16 | 726500 |
| 2024-04-16 | 47.63 | $17.99 | 1.2M |
| 2024-04-15 | 47.02 | $17.96 | 745409 |
| 2024-04-12 | 50.95 | $18.17 | 569519 |
| 2024-04-11 | 56.02 | $18.41 | 730746 |
| 2024-04-10 | 54.58 | $18.33 | 738921 |
| 2024-04-09 | 56.33 | $18.41 | 580500 |
| 2024-04-08 | 56.16 | $18.40 | 682800 |
| 2024-04-05 | 56.36 | $18.41 | 676000 |
| 2024-04-04 | 52.43 | $18.17 | 702153 |
| 2024-04-03 | 55.61 | $18.33 | 647351 |
| 2024-04-02 | 55.12 | $18.30 | 689422 |
| 2024-04-01 | 53.68 | $18.21 | 838882 |
| 2024-03-28 | 58.43 | $18.45 | 726000 |
| 2024-03-27 | 57.23 | $18.37 | 985600 |
| 2024-03-26 | 54.92 | $18.22 | 934700 |
| 2024-03-25 | 55.49 | $18.25 | 2.4M |
| 2024-03-22 | 56.42 | $18.30 | 699500 |
| 2024-03-21 | 61.07 | $18.54 | 931100 |
| 2024-03-20 | 58.06 | $18.32 | 842500 |
| 2024-03-19 | 54.06 | $18.06 | 592817 |
| 2024-03-18 | 53.58 | $18.03 | 714545 |
| 2024-03-15 | 54.31 | $18.07 | 1.2M |
| 2024-03-14 | 53.25 | $18.00 | 691700 |
| 2024-03-13 | 57.76 | $18.25 | 613100 |
| 2024-03-12 | 57.49 | $18.23 | 549443 |
| 2024-03-11 | 56.42 | $18.15 | 864124 |
| 2024-03-08 | 55.89 | $18.11 | 914924 |
| 2024-03-07 | 56.54 | $18.15 | 4.4M |
| 2024-03-06 | 60.75 | $18.40 | 1.5M |
| 2024-03-05 | 57.89 | $18.16 | 823503 |
| 2024-03-04 | 58.40 | $18.19 | 900100 |
| 2024-03-01 | 56.60 | $18.04 | 708300 |
| 2024-02-29 | 56.91 | $18.06 | 994100 |
| 2024-02-28 | 55.15 | $17.91 | 956878 |
| 2024-02-27 | 59.62 | $18.20 | 1.6M |
| 2024-02-26 | 70.25 | $18.77 | 1.1M |
| 2024-02-23 | 68.96 | $18.63 | 995104 |
| 2024-02-22 | 70.84 | $18.72 | 929800 |
| 2024-02-21 | 68.38 | $18.45 | 1.2M |
| 2024-02-20 | 68.79 | $18.47 | 1.5M |
| 2024-02-16 | 71.42 | $18.60 | 2.3M |
| 2024-02-15 | 62.39 | $17.74 | 1.2M |
| 2024-02-14 | 59.42 | $17.53 | 1.2M |
| 2024-02-13 | 58.22 | $17.45 | 839440 |
| 2024-02-12 | 59.68 | $17.52 | 586503 |
| 2024-02-09 | 56.26 | $17.29 | 547871 |
| 2024-02-08 | 54.33 | $17.17 | 471300 |
| 2024-02-07 | 53.03 | $17.09 | 563726 |
| 2024-02-06 | 52.87 | $17.08 | 575928 |
| 2024-02-05 | 55.57 | $17.23 | 599358 |
| 2024-02-02 | 56.48 | $17.28 | 551543 |
| 2024-02-01 | 55.22 | $17.19 | 960600 |
| 2024-01-31 | 57.33 | $17.31 | 1.0M |
| 2024-01-30 | 67.26 | $17.80 | 575994 |
| 2024-01-29 | 65.40 | $17.64 | 583912 |
| 2024-01-26 | 64.44 | $17.56 | 919500 |
| 2024-01-25 | 61.66 | $17.34 | 495626 |
| 2024-01-24 | 59.33 | $17.17 | 697508 |
| 2024-01-23 | 63.66 | $17.37 | 565832 |
| 2024-01-22 | 62.76 | $17.30 | 834100 |
| 2024-01-19 | 58.25 | $16.98 | 553141 |
| 2024-01-18 | 57.48 | $16.93 | 669104 |
| 2024-01-17 | 57.34 | $16.92 | 654134 |
| 2024-01-16 | 57.91 | $16.95 | 1.7M |
| 2024-01-12 | 72.42 | $17.58 | 622957 |
| 2024-01-11 | 71.34 | $17.48 | 893100 |
| 2024-01-10 | 71.02 | $17.45 | 836344 |
| 2024-01-09 | 70.49 | $17.40 | 710000 |
| 2024-01-08 | 71.23 | $17.43 | 1.1M |
| 2024-01-05 | 69.07 | $17.22 | 924233 |
| 2024-01-04 | 67.86 | $17.11 | 946600 |
| 2024-01-03 | 62.30 | $16.67 | 574907 |
| 2024-01-02 | 63.73 | $16.73 | 608700 |
| 2023-12-29 | 62.92 | $16.67 | 808028 |
| 2023-12-28 | 68.48 | $16.90 | 991515 |
| 2023-12-27 | 69.24 | $16.93 | 1.1M |
| 2023-12-26 | 66.02 | $16.66 | 929777 |
| 2023-12-22 | 62.58 | $16.41 | 1.1M |
| 2023-12-21 | 60.13 | $16.25 | 579638 |
| 2023-12-20 | 59.34 | $16.20 | 1.4M |
| 2023-12-19 | 59.79 | $16.22 | 979500 |
| 2023-12-18 | 57.32 | $16.06 | 1.1M |
| 2023-12-15 | 53.42 | $15.83 | 1.1M |
| 2023-12-14 | 55.51 | $15.93 | 1.7M |
| 2023-12-13 | 49.70 | $15.62 | 978674 |
| 2023-12-12 | 46.94 | $15.49 | 1.2M |
| 2023-12-11 | 45.41 | $15.42 | 789740 |
| 2023-12-08 | 46.13 | $15.46 | 566837 |
| 2023-12-07 | 43.11 | $15.32 | 778317 |
| 2023-12-06 | 41.10 | $15.23 | 1.0M |
| 2023-12-05 | 40.88 | $15.22 | 1.2M |
| 2023-12-04 | 43.68 | $15.40 | 923000 |
| 2023-12-01 | 43.68 | $15.40 | 1.3M |
| 2023-11-30 | 44.44 | $15.45 | 5.7M |
| 2023-11-29 | 45.97 | $15.55 | 579946 |
| 2023-11-28 | 46.73 | $15.60 | 761500 |
| 2023-11-27 | 46.73 | $15.60 | 857308 |
| 2023-11-24 | 47.44 | $15.65 | 648225 |
| 2023-11-22 | 45.88 | $15.55 | 1.0M |
| 2023-11-21 | 43.65 | $15.41 | 850512 |
| 2023-11-20 | 47.36 | $15.69 | 1.1M |
| 2023-11-17 | 46.74 | $15.65 | 715500 |
| 2023-11-16 | 45.84 | $15.59 | 692234 |
| 2023-11-15 | 49.55 | $15.87 | 1.5M |
| 2023-11-14 | 48.13 | $15.77 | 1.6M |
| 2023-11-13 | 51.89 | $16.04 | 2.7M |
| 2023-11-10 | 51.75 | $16.03 | 1.1M |
| 2023-11-09 | 48.81 | $15.81 | 1.4M |
| 2023-11-08 | 50.13 | $15.91 | 624900 |
| 2023-11-07 | 48.40 | $15.78 | 1.2M |
| 2023-11-06 | 51.12 | $15.99 | 989144 |
| 2023-11-03 | 49.58 | $15.87 | 1.5M |
| 2023-11-02 | 52.59 | $16.10 | 1.1M |
| 2023-11-01 | 49.29 | $15.84 | 969299 |
| 2023-10-31 | 42.89 | $15.40 | 947600 |
| 2023-10-30 | 40.29 | $15.24 | 747941 |
| 2023-10-27 | 37.77 | $15.09 | 786000 |
| 2023-10-26 | 40.02 | $15.30 | 694633 |
| 2023-10-25 | 38.18 | $15.19 | 786031 |
| 2023-10-24 | 41.70 | $15.51 | 937119 |
| 2023-10-23 | 36.86 | $15.23 | 1.5M |
| 2023-10-20 | 41.95 | $15.66 | 1.2M |
| 2023-10-19 | 44.52 | $15.85 | 805415 |
| 2023-10-18 | 45.64 | $15.93 | 967354 |
| 2023-10-17 | 50.81 | $16.27 | 515159 |
| 2023-10-16 | 53.16 | $16.41 | 507100 |
| 2023-10-13 | 48.99 | $16.15 | 585909 |
| 2023-10-12 | 50.64 | $16.25 | 822107 |
| 2023-10-11 | 50.80 | $16.26 | 537500 |
| 2023-10-10 | 50.80 | $16.26 | 506900 |
| 2023-10-09 | 48.73 | $16.12 | 513954 |
| 2023-10-06 | 44.95 | $15.88 | 798047 |
| 2023-10-05 | 41.89 | $15.70 | 960591 |
| 2023-10-04 | 42.64 | $15.76 | 1.5M |
| 2023-10-03 | 42.64 | $15.76 | 1.3M |
| 2023-10-02 | 46.79 | $16.09 | 998029 |
| 2023-09-29 | 51.57 | $16.42 | 823100 |
| 2023-09-28 | 53.61 | $16.55 | 512776 |
| 2023-09-27 | 50.61 | $16.34 | 708900 |
| 2023-09-26 | 47.69 | $16.15 | 834300 |
| 2023-09-25 | 53.71 | $16.53 | 705153 |
| 2023-09-22 | 52.21 | $16.43 | 647709 |
| 2023-09-21 | 49.22 | $16.24 | 708082 |
| 2023-09-20 | 55.46 | $16.60 | 532200 |
| 2023-09-19 | 54.55 | $16.54 | 428219 |
| 2023-09-18 | 53.49 | $16.47 | 538100 |
| 2023-09-15 | 54.00 | $16.50 | 630300 |
| 2023-09-14 | 50.72 | $16.28 | 608955 |
| 2023-09-13 | 50.57 | $16.27 | 620800 |
| 2023-09-12 | 47.81 | $16.09 | 833300 |
| 2023-09-11 | 49.71 | $16.22 | 788380 |
| 2023-09-08 | 45.77 | $15.97 | 577855 |
| 2023-09-07 | 43.93 | $15.86 | 724900 |
| 2023-09-06 | 43.44 | $15.83 | 940508 |
| 2023-09-05 | 46.43 | $16.06 | 897905 |
| 2023-09-01 | 50.93 | $16.37 | 692021 |
| 2023-08-31 | 52.17 | $16.45 | 1.0M |
| 2023-08-30 | 53.56 | $16.54 | 1.5M |
| 2023-08-29 | 50.64 | $16.33 | 932242 |
| 2023-08-28 | 50.78 | $16.34 | 1.2M |
| 2023-08-25 | 52.05 | $16.43 | 1.2M |
| 2023-08-24 | 50.62 | $16.32 | 784195 |
| 2023-08-23 | 51.28 | $16.37 | 1.0M |
| 2023-08-22 | 48.46 | $16.15 | 945800 |
| 2023-08-21 | 53.99 | $16.56 | 969727 |
| 2023-08-18 | 52.09 | $16.41 | 897025 |
| 2023-08-17 | 51.07 | $16.33 | 1.5M |
| 2023-08-16 | 61.52 | $17.00 | 955547 |
| 2023-08-15 | 61.30 | $16.98 | 1.3M |
| 2023-08-14 | 63.96 | $17.13 | 1.2M |
| 2023-08-11 | 64.32 | $17.15 | 636675 |
| 2023-08-10 | 64.13 | $17.13 | 1.1M |
| 2023-08-09 | 63.58 | $17.07 | 1.6M |
| 2023-08-08 | 63.73 | $17.08 | 5.3M |
| 2023-08-07 | 81.35 | $18.02 | 1.6M |
| 2023-08-04 | 79.83 | $17.75 | 1.8M |
| 2023-08-03 | 75.03 | $17.08 | 1.2M |
| 2023-08-02 | 74.25 | $16.99 | 1.0M |
| 2023-08-01 | 74.07 | $16.97 | 1.0M |
| 2023-07-31 | 72.32 | $16.77 | 961966 |
| 2023-07-28 | 70.63 | $16.59 | 469561 |
| 2023-07-27 | 68.15 | $16.35 | 537209 |
| 2023-07-26 | 72.76 | $16.54 | 1.1M |
| 2023-07-25 | 72.10 | $16.47 | 624045 |
| 2023-07-24 | 73.55 | $16.53 | 638736 |
| 2023-07-21 | 71.94 | $16.35 | 726800 |
| 2023-07-20 | 71.30 | $16.28 | 893859 |
| 2023-07-19 | 76.05 | $16.48 | 1.1M |
| 2023-07-18 | 73.72 | $16.20 | 1.4M |
| 2023-07-17 | 73.63 | $16.19 | 947950 |
| 2023-07-14 | 72.14 | $16.02 | 894000 |
| 2023-07-13 | 71.51 | $15.95 | 972000 |
| 2023-07-12 | 69.45 | $15.73 | 900900 |
| 2023-07-11 | 67.63 | $15.55 | 998432 |
| 2023-07-10 | 64.88 | $15.30 | 874300 |
| 2023-07-07 | 61.91 | $15.06 | 891164 |
| 2023-07-06 | 59.77 | $14.90 | 538000 |
| 2023-07-05 | 60.17 | $14.92 | 810500 |
| 2023-07-03 | 59.39 | $14.86 | 454800 |
| 2023-06-30 | 58.62 | $14.80 | 900300 |
| 2023-06-29 | 58.62 | $14.80 | 617323 |
| 2023-06-28 | 55.30 | $14.54 | 572005 |
| 2023-06-27 | 52.23 | $14.32 | 537026 |
| 2023-06-26 | 49.21 | $14.12 | 610237 |
| 2023-06-23 | 49.06 | $14.11 | 984427 |
| 2023-06-22 | 49.91 | $14.17 | 1.4M |
| 2023-06-21 | 54.10 | $14.45 | 807934 |
| 2023-06-20 | 55.85 | $14.56 | 846785 |
| 2023-06-16 | 59.33 | $14.77 | 757900 |
| 2023-06-15 | 61.58 | $14.90 | 736900 |
| 2023-06-14 | 60.71 | $14.82 | 1.0M |
| 2023-06-13 | 64.18 | $15.02 | 815253 |
| 2023-06-12 | 63.28 | $14.93 | 791271 |
| 2023-06-09 | 62.29 | $14.83 | 793580 |
| 2023-06-08 | 66.57 | $15.08 | 749038 |
| 2023-06-07 | 66.40 | $15.06 | 831105 |
| 2023-06-06 | 64.72 | $14.87 | 587000 |
| 2023-06-05 | 63.82 | $14.77 | 751471 |
| 2023-06-02 | 63.20 | $14.70 | 1.2M |
| 2023-06-01 | 62.31 | $14.60 | 855666 |
| 2023-05-31 | 61.07 | $14.46 | 1.2M |
| 2023-05-30 | 65.62 | $14.77 | 1.3M |
| 2023-05-26 | 62.82 | $14.44 | 961733 |
| 2023-05-25 | 59.69 | $14.11 | 1.3M |
| 2023-05-24 | 57.86 | $13.93 | 1.7M |
| 2023-05-23 | 55.62 | $13.72 | 1.4M |
| 2023-05-22 | 56.16 | $13.76 | 1.2M |
| 2023-05-19 | 58.45 | $13.93 | 2.0M |
| 2023-05-18 | 53.46 | $13.46 | 979700 |
| 2023-05-17 | 52.66 | $13.39 | 1.0M |
| 2023-05-16 | 49.08 | $13.09 | 876612 |
| 2023-05-15 | 51.81 | $13.31 | 1.5M |
| 2023-05-12 | 52.18 | $13.34 | 1.5M |
| 2023-05-11 | 55.23 | $13.58 | 1.1M |
| 2023-05-10 | 55.36 | $13.59 | 1.2M |
| 2023-05-09 | 52.43 | $13.31 | 1.1M |
| 2023-05-08 | 56.18 | $13.61 | 1.8M |
| 2023-05-05 | 50.45 | $13.10 | 1.6M |
| 2023-05-04 | 42.61 | $12.54 | 2.8M |
| 2023-05-03 | 47.31 | $12.91 | 1.6M |
| 2023-05-02 | 49.26 | $13.05 | 4.2M |
| 2023-05-01 | 51.42 | $13.20 | 1.3M |
| 2023-04-28 | 52.00 | $13.24 | 626400 |
| 2023-04-27 | 51.22 | $13.18 | 1.7M |
| 2023-04-26 | 48.57 | $12.98 | 1.5M |
| 2023-04-25 | 48.69 | $12.99 | 1.5M |
| 2023-04-24 | 48.69 | $12.99 | 1.1M |
| 2023-04-21 | 48.69 | $12.99 | 1.6M |
| 2023-04-20 | 46.69 | $12.82 | 4.5M |
| 2023-04-19 | 49.50 | $13.08 | 1.0M |
| 2023-04-18 | 47.42 | $12.90 | 1.6M |
| 2023-04-17 | 48.69 | $13.02 | 1.2M |
| 2023-04-14 | 43.92 | $12.62 | 1.8M |
| 2023-04-13 | 44.91 | $12.72 | 5.9M |
| 2023-04-12 | 41.53 | $12.45 | 1.5M |
| 2023-04-11 | 41.27 | $12.43 | 1.2M |
| 2023-04-10 | 40.66 | $12.38 | 2.0M |
| 2023-04-06 | 41.56 | $12.49 | 4.0M |
| 2023-04-05 | 41.56 | $12.49 | 1.2M |
| 2023-04-04 | 43.47 | $12.73 | 1.2M |
| 2023-04-03 | 45.62 | $12.99 | 1.1M |
| 2023-03-31 | 44.62 | $12.89 | 1.8M |
| 2023-03-30 | 45.42 | $12.99 | 870400 |
| 2023-03-29 | 45.81 | $13.04 | 1.2M |
| 2023-03-28 | 45.27 | $12.98 | 1.6M |
| 2023-03-27 | 44.32 | $12.87 | 1.2M |
| 2023-03-24 | 40.66 | $12.46 | 1.3M |
| 2023-03-23 | 38.01 | $12.18 | 1.4M |
| 2023-03-22 | 37.83 | $12.16 | 2.0M |
| 2023-03-21 | 39.12 | $12.39 | 1.9M |
| 2023-03-20 | 34.09 | $11.85 | 2.0M |
| 2023-03-17 | 34.34 | $11.90 | 2.7M |
| 2023-03-16 | 35.07 | $12.05 | 2.4M |
| 2023-03-15 | 30.46 | $11.56 | 3.6M |
| 2023-03-14 | 32.19 | $11.95 | 4.6M |
| 2023-03-13 | 28.33 | $11.56 | 8.9M |
| 2023-03-10 | 31.52 | $12.29 | 7.8M |
| 2023-03-09 | 40.70 | $13.83 | 3.7M |
| 2023-03-08 | 54.91 | $15.27 | 698034 |
| 2023-03-07 | 55.68 | $15.33 | 930100 |
| 2023-03-06 | 57.47 | $15.47 | 865000 |
| 2023-03-03 | 55.43 | $15.26 | 787162 |
| 2023-03-02 | 56.16 | $15.32 | 794900 |
| 2023-03-01 | 55.13 | $15.21 | 1.2M |
| 2023-02-28 | 61.91 | $15.75 | 1.4M |
| 2023-02-27 | 65.60 | $16.01 | 1.3M |
| 2023-02-24 | 64.44 | $15.86 | 1.1M |
| 2023-02-23 | 63.66 | $15.76 | 935220 |
| 2023-02-22 | 62.65 | $15.63 | 2.0M |
| 2023-02-21 | 62.35 | $15.59 | 2.1M |
| 2023-02-17 | 71.34 | $16.24 | 2.1M |
| 2023-02-16 | 62.06 | $15.08 | 1.1M |
| 2023-02-15 | 62.06 | $15.08 | 1.2M |
| 2023-02-14 | 64.00 | $15.20 | 2.2M |
| 2023-02-13 | 55.55 | $14.43 | 799704 |
| 2023-02-10 | 52.96 | $14.24 | 872996 |
| 2023-02-09 | 53.43 | $14.27 | 580745 |
| 2023-02-08 | 56.58 | $14.47 | 716400 |
| 2023-02-07 | 60.49 | $14.70 | 665336 |
| 2023-02-06 | 60.15 | $14.67 | 689302 |
| 2023-02-03 | 61.66 | $14.76 | 930061 |
| 2023-02-02 | 64.40 | $14.92 | 1.1M |
| 2023-02-01 | 59.61 | $14.47 | 707458 |
| 2023-01-31 | 56.38 | $14.21 | 502612 |
| 2023-01-30 | 55.60 | $14.15 | 868400 |
| 2023-01-27 | 61.89 | $14.51 | 601871 |
| 2023-01-26 | 59.08 | $14.28 | 582505 |
| 2023-01-25 | 56.14 | $14.06 | 608444 |
| 2023-01-24 | 57.94 | $14.16 | 793639 |
| 2023-01-23 | 59.76 | $14.26 | 828130 |
| 2023-01-20 | 54.92 | $13.90 | 625100 |
| 2023-01-19 | 51.21 | $13.66 | 771440 |
| 2023-01-18 | 56.56 | $13.95 | 737900 |
| 2023-01-17 | 55.65 | $13.89 | 654014 |
| 2023-01-13 | 51.81 | $13.65 | 1.0M |
| 2023-01-12 | 52.53 | $13.69 | 1.5M |
| 2023-01-11 | 49.36 | $13.50 | 2.4M |
| 2023-01-10 | 46.12 | $13.32 | 1.2M |
| 2023-01-09 | 48.93 | $13.49 | 903292 |
| 2023-01-06 | 49.95 | $13.55 | 648361 |
| 2023-01-05 | 48.59 | $13.47 | 603750 |
| 2023-01-04 | 51.23 | $13.63 | 941112 |
| 2023-01-03 | 45.43 | $13.30 | 530500 |
| 2022-12-30 | 43.89 | $13.22 | 591600 |
| 2022-12-29 | 45.10 | $13.30 | 511825 |
| 2022-12-28 | 40.63 | $13.07 | 722800 |
| 2022-12-27 | 40.77 | $13.08 | 797115 |
| 2022-12-23 | 42.40 | $13.20 | 569400 |
| 2022-12-22 | 41.47 | $13.15 | 521988 |
| 2022-12-21 | 42.51 | $13.23 | 576900 |
| 2022-12-20 | 39.07 | $13.04 | 658184 |
| 2022-12-19 | 39.07 | $13.04 | 860823 |
| 2022-12-16 | 41.42 | $13.24 | 725900 |
| 2022-12-15 | 43.67 | $13.42 | 561001 |
| 2022-12-14 | 45.10 | $13.53 | 904323 |
| 2022-12-13 | 48.07 | $13.75 | 754324 |
| 2022-12-12 | 47.48 | $13.71 | 731644 |
| 2022-12-09 | 45.84 | $13.60 | 414815 |
| 2022-12-08 | 47.11 | $13.70 | 546500 |
| 2022-12-07 | 45.10 | $13.56 | 628311 |
| 2022-12-06 | 43.19 | $13.43 | 930200 |
| 2022-12-05 | 47.01 | $13.75 | 608500 |
| 2022-12-02 | 50.59 | $14.02 | 394600 |
| 2022-12-01 | 51.70 | $14.10 | 584725 |
| 2022-11-30 | 52.52 | $14.16 | 920950 |
| 2022-11-29 | 50.92 | $14.03 | 548418 |
| 2022-11-28 | 51.04 | $14.04 | 1.0M |
| 2022-11-25 | 56.20 | $14.43 | 194100 |
| 2022-11-23 | 55.32 | $14.35 | 480833 |
| 2022-11-22 | 55.32 | $14.35 | 458636 |
| 2022-11-21 | 53.20 | $14.15 | 657800 |
| 2022-11-18 | 55.45 | $14.33 | 582300 |
| 2022-11-17 | 53.59 | $14.15 | 1.0M |
| 2022-11-16 | 52.75 | $14.07 | 590200 |
| 2022-11-15 | 54.26 | $14.20 | 825518 |
| 2022-11-14 | 52.68 | $14.04 | 1.0M |
| 2022-11-11 | 53.33 | $14.10 | 1.3M |
| 2022-11-10 | 52.96 | $14.06 | 1.5M |
| 2022-11-09 | 52.51 | $14.01 | 1.1M |
| 2022-11-08 | 59.89 | $14.69 | 1.9M |
| 2022-11-07 | 62.72 | $14.92 | 1.6M |
| 2022-11-04 | 61.37 | $14.74 | 1.6M |
| 2022-11-03 | 61.96 | $14.79 | 2.0M |
| 2022-11-02 | 58.01 | $14.28 | 899469 |
| 2022-11-01 | 60.71 | $14.51 | 999100 |
| 2022-10-31 | 60.95 | $14.53 | 1.2M |
| 2022-10-28 | 59.69 | $14.36 | 565400 |
| 2022-10-27 | 58.11 | $14.15 | 723000 |
| 2022-10-26 | 57.81 | $14.11 | 649231 |
| 2022-10-25 | 58.50 | $14.18 | 1.3M |
| 2022-10-24 | 54.24 | $13.61 | 953442 |
| 2022-10-21 | 51.68 | $13.30 | 1.3M |
| 2022-10-20 | 52.49 | $13.39 | 1.0M |
| 2022-10-19 | 52.41 | $13.38 | 1.7M |
| 2022-10-18 | 55.20 | $13.70 | 1.9M |
| 2022-10-17 | 49.10 | $12.94 | 951100 |
| 2022-10-14 | 45.97 | $12.60 | 842069 |
| 2022-10-13 | 46.45 | $12.66 | 1.3M |
| 2022-10-12 | 41.01 | $12.10 | 982200 |
| 2022-10-11 | 39.23 | $11.93 | 1.4M |
| 2022-10-10 | 35.53 | $11.59 | 901364 |
| 2022-10-07 | 38.76 | $12.08 | 621497 |
| 2022-10-06 | 40.18 | $12.28 | 684900 |
| 2022-10-05 | 40.96 | $12.39 | 1.0M |
| 2022-10-04 | 42.53 | $12.61 | 1.6M |
| 2022-10-03 | 31.11 | $11.61 | 1.5M |
| 2022-09-30 | 30.72 | $11.58 | 1.3M |
| 2022-09-29 | 29.06 | $11.45 | 1.6M |
| 2022-09-28 | 34.72 | $12.38 | 989900 |
| 2022-09-27 | 29.98 | $12.04 | 1.5M |
| 2022-09-26 | 27.93 | $11.90 | 3.0M |
| 2022-09-23 | 34.00 | $12.80 | 1.7M |
| 2022-09-22 | 36.61 | $13.11 | 1.4M |
| 2022-09-21 | 38.79 | $13.35 | 512700 |
| 2022-09-20 | 39.16 | $13.39 | 754941 |
| 2022-09-19 | 42.85 | $13.77 | 887125 |
| 2022-09-16 | 41.47 | $13.67 | 831104 |
| 2022-09-15 | 44.53 | $13.97 | 552200 |
| 2022-09-14 | 44.85 | $14.00 | 522000 |
| 2022-09-13 | 42.54 | $13.82 | 696751 |
| 2022-09-12 | 45.56 | $14.12 | 664210 |
| 2022-09-09 | 44.18 | $14.01 | 562812 |
| 2022-09-08 | 41.48 | $13.80 | 824557 |
| 2022-09-07 | 37.38 | $13.50 | 564000 |
| 2022-09-06 | 35.66 | $13.38 | 1.0M |
| 2022-09-02 | 36.21 | $13.45 | 1.9M |
| 2022-09-01 | 38.90 | $13.78 | 1.6M |
| 2022-08-31 | 41.46 | $14.07 | 827664 |
| 2022-08-30 | 41.46 | $14.07 | 815406 |
| 2022-08-29 | 44.48 | $14.40 | 640300 |
| 2022-08-26 | 46.73 | $14.63 | 639777 |
| 2022-08-25 | 47.82 | $14.74 | 1.1M |
| 2022-08-24 | 48.92 | $14.85 | 533300 |
| 2022-08-23 | 47.57 | $14.72 | 659400 |
| 2022-08-22 | 44.47 | $14.43 | 900432 |
| 2022-08-19 | 48.41 | $14.85 | 874149 |
| 2022-08-18 | 52.85 | $15.27 | 506337 |
| 2022-08-17 | 51.75 | $15.16 | 890200 |
| 2022-08-16 | 56.30 | $15.56 | 1.1M |
| 2022-08-15 | 56.30 | $15.56 | 857222 |
| 2022-08-12 | 58.99 | $15.79 | 857760 |
| 2022-08-11 | 56.59 | $15.51 | 934207 |
| 2022-08-10 | 56.59 | $15.51 | 864021 |
| 2022-08-09 | 53.24 | $15.13 | 817408 |
| 2022-08-08 | 54.50 | $15.25 | 1.2M |
| 2022-08-05 | 63.70 | $16.02 | 1.6M |
| 2022-08-04 | 60.04 | $15.58 | 911900 |
| 2022-08-03 | 62.35 | $15.75 | 1.1M |
| 2022-08-02 | 62.02 | $15.71 | 1.6M |
| 2022-08-01 | 67.90 | $16.13 | 1.0M |
| 2022-07-29 | 66.31 | $15.91 | 1.6M |
| 2022-07-28 | 63.59 | $15.56 | 1.2M |
| 2022-07-27 | 61.30 | $15.29 | 1.0M |
| 2022-07-26 | 58.15 | $14.95 | 1.9M |
| 2022-07-25 | 53.50 | $14.51 | 997789 |
| 2022-07-22 | 52.82 | $14.45 | 1.1M |
| 2022-07-21 | 55.78 | $14.68 | 609120 |
| 2022-07-20 | 53.97 | $14.51 | 571433 |
| 2022-07-19 | 53.33 | $14.45 | 1.2M |
| 2022-07-18 | 47.26 | $13.93 | 831442 |
| 2022-07-15 | 45.85 | $13.82 | 647800 |
| 2022-07-14 | 43.49 | $13.64 | 785500 |
| 2022-07-13 | 44.94 | $13.78 | 771300 |
| 2022-07-12 | 44.81 | $13.77 | 956100 |
| 2022-07-11 | 45.89 | $13.88 | 753200 |
| 2022-07-08 | 50.08 | $14.28 | 690031 |
| 2022-07-07 | 47.34 | $14.04 | 651500 |
| 2022-07-06 | 44.83 | $13.83 | 572301 |
| 2022-07-05 | 46.33 | $13.98 | 1.1M |
| 2022-07-01 | 46.63 | $14.01 | 1.3M |
| 2022-06-30 | 40.34 | $13.49 | 997663 |
| 2022-06-29 | 39.69 | $13.44 | 713556 |
| 2022-06-28 | 40.02 | $13.48 | 1.4M |
| 2022-06-27 | 44.42 | $13.98 | 1.0M |
| 2022-06-24 | 41.62 | $13.75 | 938714 |
| 2022-06-23 | 35.44 | $13.29 | 760200 |
| 2022-06-22 | 36.07 | $13.37 | 954962 |
| 2022-06-21 | 36.14 | $13.38 | 1.3M |
| 2022-06-17 | 32.47 | $13.11 | 1.6M |
| 2022-06-16 | 28.27 | $12.82 | 3.3M |
| 2022-06-15 | 29.92 | $13.09 | 1.9M |
| 2022-06-14 | 29.92 | $13.09 | 2.4M |
| 2022-06-13 | 28.52 | $12.99 | 4.1M |
| 2022-06-10 | 30.73 | $13.37 | 1.8M |
| 2022-06-09 | 32.69 | $13.68 | 1.2M |
| 2022-06-08 | 35.01 | $14.02 | 1.2M |
| 2022-06-07 | 35.29 | $14.06 | 843604 |
| 2022-06-06 | 35.77 | $14.13 | 912098 |
| 2022-06-03 | 35.05 | $14.07 | 1.1M |
| 2022-06-02 | 36.14 | $14.24 | 910100 |
| 2022-06-01 | 34.21 | $14.07 | 1.6M |
| 2022-05-31 | 34.27 | $14.08 | 1.4M |
| 2022-05-27 | 37.00 | $14.54 | 1.6M |
| 2022-05-26 | 33.15 | $14.19 | 1.3M |
| 2022-05-25 | 30.61 | $13.97 | 1.7M |
| 2022-05-24 | 27.03 | $13.67 | 2.4M |
| 2022-05-23 | 28.37 | $13.96 | 1.9M |
| 2022-05-20 | 24.17 | $13.62 | 2.8M |
| 2022-05-19 | 26.19 | $14.09 | 2.0M |
| 2022-05-18 | 28.76 | $14.62 | 1.4M |
| 2022-05-17 | 31.18 | $15.06 | 1.7M |
| 2022-05-16 | 31.46 | $15.11 | 2.0M |
| 2022-05-13 | 31.96 | $15.20 | 2.2M |
| 2022-05-12 | 29.97 | $15.03 | 3.4M |
| 2022-05-11 | 33.98 | $15.75 | 2.8M |
| 2022-05-10 | 36.22 | $16.10 | 3.0M |
| 2022-05-09 | 37.09 | $16.23 | 2.4M |
| 2022-05-06 | 45.87 | $17.33 | 1.4M |
| 2022-05-05 | 40.52 | $16.89 | 1.5M |
| 2022-05-04 | 44.30 | $17.29 | 1.2M |
| 2022-05-03 | 39.47 | $16.93 | 1.4M |
| 2022-05-02 | 33.53 | $16.54 | 1.7M |
| 2022-04-29 | 35.75 | $16.80 | 1.2M |
| 2022-04-28 | 39.37 | $17.18 | 2.0M |
| 2022-04-27 | 40.92 | $17.33 | 1.6M |
| 2022-04-26 | 40.33 | $17.29 | 1.3M |
| 2022-04-25 | 48.61 | $18.00 | 1.2M |
| 2022-04-22 | 48.04 | $17.96 | 2.1M |
| 2022-04-21 | 61.31 | $18.78 | 786094 |
| 2022-04-20 | 63.97 | $18.91 | 633000 |
| 2022-04-19 | 62.42 | $18.78 | 725200 |
| 2022-04-18 | 60.82 | $18.65 | 821431 |
| 2022-04-14 | 60.08 | $18.59 | 787337 |
| 2022-04-13 | 59.47 | $18.54 | 778700 |
| 2022-04-12 | 56.42 | $18.30 | 848014 |
| 2022-04-11 | 57.62 | $18.37 | 874883 |
| 2022-04-08 | 57.13 | $18.33 | 817829 |
| 2022-04-07 | 54.62 | $18.13 | 1.5M |
| 2022-04-06 | 57.84 | $18.33 | 1.1M |
| 2022-04-05 | 58.33 | $18.36 | 945000 |
| 2022-04-04 | 57.18 | $18.26 | 1.8M |
| 2022-04-01 | 62.23 | $18.57 | 2.5M |
| 2022-03-31 | 56.31 | $18.07 | 844200 |
| 2022-03-30 | 57.51 | $18.14 | 1.2M |
| 2022-03-29 | 58.87 | $18.22 | 1.3M |
| 2022-03-28 | 57.19 | $18.08 | 982900 |
| 2022-03-25 | 59.33 | $18.21 | 1.2M |
| 2022-03-24 | 55.02 | $17.86 | 762000 |
| 2022-03-23 | 54.89 | $17.85 | 896331 |
| 2022-03-22 | 57.41 | $18.01 | 891728 |
| 2022-03-21 | 56.34 | $17.92 | 1.3M |
| 2022-03-18 | 52.29 | $17.60 | 1.1M |
| 2022-03-17 | 51.22 | $17.52 | 1.8M |
| 2022-03-16 | 45.38 | $17.12 | 1.4M |
| 2022-03-15 | 43.94 | $17.03 | 1.0M |
| 2022-03-14 | 43.79 | $17.02 | 811542 |
| 2022-03-11 | 44.02 | $17.04 | 841500 |
| 2022-03-10 | 42.57 | $16.94 | 799800 |
| 2022-03-09 | 43.10 | $16.99 | 1.2M |
| 2022-03-08 | 43.20 | $17.00 | 1.9M |
| 2022-03-07 | 47.02 | $17.36 | 1.5M |
| 2022-03-04 | 53.49 | $17.88 | 967400 |
| 2022-03-03 | 54.45 | $17.95 | 926000 |
| 2022-03-02 | 55.53 | $18.03 | 1.2M |
| 2022-03-01 | 51.78 | $17.70 | 1.2M |
| 2022-02-28 | 55.41 | $17.97 | 1.3M |
| 2022-02-25 | 54.28 | $17.87 | 1.2M |
| 2022-02-24 | 48.87 | $17.43 | 2.4M |
| 2022-02-23 | 52.93 | $17.73 | 2.1M |
| 2022-02-22 | 60.93 | $18.23 | 2.0M |
| 2022-02-18 | 57.38 | $17.94 | 858515 |
| 2022-02-17 | 57.12 | $17.92 | 559300 |
| 2022-02-16 | 60.57 | $18.12 | 718677 |
| 2022-02-15 | 56.86 | $17.82 | 678535 |
| 2022-02-14 | 54.13 | $17.62 | 857700 |
| 2022-02-11 | 55.98 | $17.73 | 746600 |
| 2022-02-10 | 58.22 | $17.86 | 694733 |
| 2022-02-09 | 61.64 | $18.05 | 712600 |
| 2022-02-08 | 60.84 | $17.98 | 1.2M |
| 2022-02-07 | 63.56 | $18.13 | 1.0M |
| 2022-02-04 | 60.66 | $17.87 | 1.1M |
| 2022-02-03 | 60.20 | $17.83 | 1.5M |
| 2022-02-02 | 62.46 | $17.96 | 1.1M |
| 2022-02-01 | 62.05 | $17.92 | 1.2M |
| 2022-01-31 | 61.64 | $17.88 | 2.4M |
| 2022-01-28 | 49.81 | $16.95 | 1.5M |
| 2022-01-27 | 55.79 | $17.29 | 1.6M |
| 2022-01-26 | 55.97 | $17.30 | 2.0M |
| 2022-01-25 | 50.07 | $16.93 | 2.1M |
| 2022-01-24 | 43.67 | $16.60 | 3.4M |
| 2022-01-21 | 51.45 | $17.01 | 1.9M |
| 2022-01-20 | 57.38 | $17.26 | 1.5M |
| 2022-01-19 | 62.29 | $17.44 | 1.9M |
| 2022-01-18 | 63.14 | $17.47 | 2.6M |
| 2022-01-14 | 67.86 | $17.63 | 1.9M |
| 2022-01-13 | 71.01 | $17.73 | 1.5M |
| 2022-01-12 | 71.64 | $17.75 | 1.5M |
| 2022-01-11 | 68.29 | $17.50 | 1.7M |
| 2022-01-10 | 59.58 | $17.02 | 1.9M |
| 2022-01-07 | 59.90 | $17.03 | 2.1M |
| 2022-01-06 | 48.37 | $16.60 | 2.2M |
| 2022-01-05 | 47.02 | $16.56 | 846800 |
| 2022-01-04 | 49.47 | $16.64 | 782800 |
| 2022-01-03 | 48.19 | $16.60 | 2.6M |
| 2021-12-31 | 47.87 | $16.59 | 987700 |
| 2021-12-30 | 46.64 | $16.55 | 1.2M |
| 2021-12-29 | 48.83 | $16.63 | 673122 |
| 2021-12-28 | 50.23 | $16.68 | 1.1M |
| 2021-12-27 | 47.06 | $16.57 | 702409 |
| 2021-12-23 | 44.94 | $16.50 | 708214 |
| 2021-12-22 | 41.77 | $16.40 | 901120 |
| 2021-12-21 | 37.31 | $16.27 | 896900 |
| 2021-12-20 | 33.20 | $16.16 | 1.2M |
| 2021-12-17 | 32.44 | $16.14 | 3.2M |
| 2021-12-16 | 33.53 | $16.20 | 795100 |
| 2021-12-15 | 35.83 | $16.32 | 966014 |
| 2021-12-14 | 35.83 | $16.32 | 831440 |
| 2021-12-13 | 37.98 | $16.43 | 836100 |
| 2021-12-10 | 40.50 | $16.55 | 389417 |
| 2021-12-09 | 38.90 | $16.50 | 623800 |
| 2021-12-08 | 41.00 | $16.60 | 615300 |
| 2021-12-07 | 42.53 | $16.67 | 719013 |
| 2021-12-06 | 39.78 | $16.58 | 756421 |
| 2021-12-03 | 35.91 | $16.46 | 854234 |
| 2021-12-02 | 34.92 | $16.43 | 620863 |
| 2021-12-01 | 31.91 | $16.34 | 893109 |
| 2021-11-30 | 33.54 | $16.44 | 758600 |
| 2021-11-29 | 35.26 | $16.54 | 726100 |
| 2021-11-26 | 35.79 | $16.57 | 645846 |
| 2021-11-24 | 37.92 | $16.69 | 395048 |
| 2021-11-23 | 38.10 | $16.70 | 617826 |
| 2021-11-22 | 36.09 | $16.63 | 1.2M |
| 2021-11-19 | 37.41 | $16.71 | 711306 |
| 2021-11-18 | 40.40 | $16.88 | 669264 |
| 2021-11-17 | 41.52 | $16.94 | 799900 |
| 2021-11-16 | 44.02 | $17.07 | 718943 |
| 2021-11-15 | 44.21 | $17.08 | 754730 |
| 2021-11-12 | 46.55 | $17.20 | 778320 |
| 2021-11-11 | 51.29 | $17.42 | 492626 |
| 2021-11-10 | 49.28 | $17.33 | 551700 |
| 2021-11-09 | 49.28 | $17.33 | 1.0M |
| 2021-11-08 | 63.42 | $17.87 | 2.3M |
| 2021-11-05 | 64.07 | $17.89 | 979106 |
| 2021-11-04 | 64.07 | $17.89 | 550342 |
| 2021-11-03 | 63.05 | $17.83 | 873231 |
| 2021-11-02 | 64.79 | $17.89 | 1.7M |
| 2021-11-01 | 70.35 | $18.07 | 952900 |
| 2021-10-29 | 63.79 | $17.67 | 629100 |
| 2021-10-28 | 65.87 | $17.73 | 498305 |
| 2021-10-27 | 60.59 | $17.47 | 507100 |
| 2021-10-26 | 63.46 | $17.55 | 1.0M |
| 2021-10-25 | 63.25 | $17.54 | 504978 |
| 2021-10-22 | 60.50 | $17.41 | 396200 |
| 2021-10-21 | 60.83 | $17.42 | 476919 |
| 2021-10-20 | 60.83 | $17.42 | 339011 |
| 2021-10-19 | 61.44 | $17.44 | 345613 |
| 2021-10-18 | 60.11 | $17.37 | 598500 |
| 2021-10-15 | 60.97 | $17.40 | 597610 |
| 2021-10-14 | 60.06 | $17.35 | 559500 |
| 2021-10-13 | 58.61 | $17.27 | 502811 |
| 2021-10-12 | 55.94 | $17.13 | 479035 |
| 2021-10-11 | 57.45 | $17.19 | 601800 |
| 2021-10-08 | 58.19 | $17.22 | 830209 |
| 2021-10-07 | 50.46 | $16.84 | 491600 |
| 2021-10-06 | 50.93 | $16.86 | 622619 |
| 2021-10-05 | 47.43 | $16.71 | 368833 |
| 2021-10-04 | 44.94 | $16.61 | 454300 |
| 2021-10-01 | 45.56 | $16.64 | 1.1M |
| 2021-09-30 | 44.84 | $16.61 | 572699 |
| 2021-09-29 | 46.79 | $16.71 | 396614 |
| 2021-09-28 | 45.67 | $16.66 | 548944 |
| 2021-09-27 | 49.00 | $16.83 | 517700 |
| 2021-09-24 | 44.96 | $16.65 | 383714 |
| 2021-09-23 | 45.34 | $16.67 | 853840 |
| 2021-09-22 | 47.63 | $16.79 | 441554 |
| 2021-09-21 | 41.81 | $16.54 | 491028 |
| 2021-09-20 | 40.81 | $16.50 | 875100 |
| 2021-09-17 | 46.08 | $16.78 | 925966 |
| 2021-09-16 | 47.32 | $16.84 | 498838 |
| 2021-09-15 | 47.52 | $16.85 | 542000 |
| 2021-09-14 | 40.77 | $16.57 | 971740 |
| 2021-09-13 | 42.63 | $16.67 | 746238 |
| 2021-09-10 | 41.36 | $16.62 | 770481 |
| 2021-09-09 | 44.55 | $16.79 | 589100 |
| 2021-09-08 | 43.58 | $16.75 | 753400 |
| 2021-09-07 | 41.88 | $16.68 | 993900 |
| 2021-09-03 | 45.80 | $16.89 | 635141 |
| 2021-09-02 | 46.79 | $16.94 | 956013 |
| 2021-09-01 | 44.98 | $16.86 | 401700 |
| 2021-08-31 | 45.72 | $16.90 | 835100 |
| 2021-08-30 | 44.64 | $16.85 | 586348 |
| 2021-08-27 | 48.69 | $17.07 | 401121 |
| 2021-08-26 | 43.37 | $16.83 | 526113 |
| 2021-08-25 | 46.22 | $16.98 | 750237 |
| 2021-08-24 | 42.13 | $16.81 | 641640 |
| 2021-08-23 | 41.38 | $16.78 | 566664 |
| 2021-08-20 | 39.40 | $16.70 | 544854 |
| 2021-08-19 | 34.39 | $16.51 | 1.2M |
| 2021-08-18 | 42.67 | $16.98 | 775400 |
| 2021-08-17 | 45.09 | $17.09 | 535500 |
| 2021-08-16 | 46.45 | $17.15 | 501282 |
| 2021-08-13 | 47.13 | $17.18 | 365233 |
| 2021-08-12 | 45.62 | $17.12 | 713955 |
| 2021-08-11 | 44.88 | $17.09 | 425300 |
| 2021-08-10 | 46.08 | $17.15 | 747500 |
| 2021-08-09 | 50.57 | $17.36 | 1.4M |
| 2021-08-06 | 55.47 | $17.56 | 547952 |
| 2021-08-05 | 52.40 | $17.42 | 549846 |
| 2021-08-04 | 48.30 | $17.25 | 684500 |
| 2021-08-03 | 54.03 | $17.47 | 812538 |
| 2021-08-02 | 53.31 | $17.44 | 647321 |
| 2021-07-30 | 49.03 | $17.27 | 722363 |
| 2021-07-29 | 52.53 | $17.40 | 506233 |
| 2021-07-28 | 51.77 | $17.37 | 477800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-54.55
2026-07-24
Close Price
$15.73
Vol: 1.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -54.55 | $15.73 | 1.0M |
| 2026-07-23 | -59.56 | $15.64 | 1.1M |
| 2026-07-22 | -37.68 | $15.93 | 1.5M |
| 2026-07-21 | -23.19 | $16.13 | 1.8M |
| 2026-07-20 | -28.26 | $16.06 | 1.3M |
| 2026-07-17 | -20.29 | $16.17 | 1.2M |
| 2026-07-16 | -2.26 | $16.37 | 1.5M |
| 2026-07-15 | -16.80 | $16.11 | 1.9M |
| 2026-07-14 | -22.40 | $16.04 | 944718 |
| 2026-07-13 | -32.00 | $15.92 | 1.4M |
| 2026-07-10 | -24.80 | $16.01 | 1.2M |
| 2026-07-09 | -50.40 | $15.69 | 2.7M |
| 2026-07-08 | -34.40 | $15.89 | 897722 |
| 2026-07-07 | -26.40 | $15.99 | 1.3M |
| 2026-07-06 | -14.78 | $16.05 | 1.7M |
| 2026-07-02 | -18.35 | $15.96 | 966575 |
| 2026-07-01 | -8.60 | $15.92 | 1.2M |
| 2026-06-30 | -23.08 | $15.77 | 1.2M |
| 2026-06-29 | -3.57 | $15.88 | 1.4M |
| 2026-06-26 | -26.09 | $15.58 | 1.2M |
| 2026-06-25 | -75.36 | $15.24 | 1.4M |
| 2026-06-24 | -89.04 | $15.15 | 1.2M |
| 2026-06-23 | -84.93 | $15.18 | 1.3M |
| 2026-06-22 | -78.08 | $15.23 | 1.5M |
| 2026-06-18 | -45.45 | $15.49 | 1.6M |
| 2026-06-17 | -55.84 | $15.41 | 1.2M |
| 2026-06-16 | -24.68 | $15.65 | 1.1M |
| 2026-06-15 | -45.45 | $15.49 | 1.6M |
| 2026-06-12 | -44.16 | $15.50 | 962464 |
| 2026-06-11 | -42.86 | $15.51 | 1.3M |
| 2026-06-10 | -55.21 | $15.50 | 1.0M |
| 2026-06-09 | -66.67 | $15.45 | 1.1M |
| 2026-06-08 | -86.09 | $15.23 | 1.3M |
| 2026-06-05 | -84.56 | $15.28 | 1.2M |
| 2026-06-04 | -67.74 | $15.57 | 1.3M |
| 2026-06-03 | -92.42 | $15.22 | 2.0M |
| 2026-06-02 | -82.70 | $15.52 | 1.8M |
| 2026-06-01 | -73.51 | $15.69 | 1.7M |
| 2026-05-29 | -86.49 | $15.45 | 1.6M |
| 2026-05-28 | -88.11 | $15.42 | 2.0M |
| 2026-05-27 | -82.16 | $15.53 | 1.6M |
| 2026-05-26 | -72.43 | $15.71 | 1.5M |
| 2026-05-22 | -92.43 | $15.34 | 1.5M |
| 2026-05-21 | -85.41 | $15.47 | 2.5M |
| 2026-05-20 | -76.22 | $15.64 | 1.9M |
| 2026-05-19 | -96.13 | $15.31 | 2.2M |
| 2026-05-18 | -91.16 | $15.40 | 1.6M |
| 2026-05-15 | -83.98 | $15.53 | 1.6M |
| 2026-05-14 | -85.64 | $15.50 | 1.7M |
| 2026-05-13 | -65.75 | $15.86 | 2.1M |
| 2026-05-12 | -59.12 | $15.98 | 2.4M |
| 2026-05-11 | -51.28 | $16.05 | 2.1M |
| 2026-05-08 | -40.00 | $16.15 | 1.6M |
| 2026-05-07 | -28.89 | $16.40 | 2.3M |
| 2026-05-06 | -25.52 | $16.44 | 2.8M |
| 2026-05-05 | 0.00 | $16.57 | 2.1M |
| 2026-05-04 | -3.78 | $16.44 | 2.2M |
| 2026-05-01 | -1.80 | $16.30 | 2.3M |
| 2026-04-30 | -3.28 | $16.05 | 1.8M |
| 2026-04-29 | -32.22 | $15.50 | 975700 |
| 2026-04-28 | -23.89 | $15.65 | 1.2M |
| 2026-04-27 | -27.52 | $15.48 | 1.2M |
| 2026-04-24 | -23.95 | $15.51 | 2.1M |
| 2026-04-23 | -30.67 | $15.35 | 1.9M |
| 2026-04-22 | -11.34 | $15.81 | 1.9M |
| 2026-04-21 | -17.23 | $15.67 | 1.4M |
| 2026-04-20 | -5.93 | $15.92 | 1.5M |
| 2026-04-17 | -4.24 | $15.96 | 2.0M |
| 2026-04-16 | -7.62 | $15.64 | 1.5M |
| 2026-04-15 | -1.49 | $15.68 | 2.6M |
| 2026-04-14 | -15.05 | $15.28 | 2.1M |
| 2026-04-13 | -11.24 | $15.28 | 3.0M |
| 2026-04-10 | -29.78 | $14.95 | 1.1M |
| 2026-04-09 | -41.57 | $14.74 | 1.6M |
| 2026-04-08 | -28.09 | $14.98 | 1.6M |
| 2026-04-07 | -8.97 | $15.12 | 1.8M |
| 2026-04-06 | -5.13 | $15.18 | 1.9M |
| 2026-04-02 | -11.76 | $14.90 | 1.8M |
| 2026-04-01 | -48.50 | $14.56 | 2.1M |
| 2026-03-31 | -35.93 | $14.77 | 3.0M |
| 2026-03-30 | -70.06 | $14.20 | 2.8M |
| 2026-03-27 | -88.62 | $13.89 | 3.1M |
| 2026-03-26 | -81.88 | $14.06 | 1.6M |
| 2026-03-25 | -76.30 | $14.18 | 1.7M |
| 2026-03-24 | -78.61 | $14.14 | 2.1M |
| 2026-03-23 | -57.80 | $14.50 | 2.0M |
| 2026-03-20 | -77.65 | $14.17 | 2.3M |
| 2026-03-19 | -65.24 | $14.42 | 1.8M |
| 2026-03-18 | -68.78 | $14.46 | 1.6M |
| 2026-03-17 | -66.96 | $14.51 | 2.7M |
| 2026-03-16 | -87.55 | $14.06 | 2.3M |
| 2026-03-13 | -89.73 | $14.04 | 3.0M |
| 2026-03-12 | -91.79 | $14.04 | 3.4M |
| 2026-03-11 | -82.07 | $14.36 | 2.4M |
| 2026-03-10 | -73.86 | $14.63 | 2.1M |
| 2026-03-09 | -72.64 | $14.67 | 3.0M |
| 2026-03-06 | -66.87 | $14.86 | 2.1M |
| 2026-03-05 | -59.27 | $15.11 | 4.3M |
| 2026-03-04 | -67.72 | $14.99 | 3.8M |
| 2026-03-03 | -82.84 | $14.52 | 5.5M |
| 2026-03-02 | -82.07 | $14.60 | 5.2M |
| 2026-02-27 | -97.59 | $14.21 | 10.2M |
| 2026-02-26 | -79.71 | $15.43 | 3.8M |
| 2026-02-25 | -87.44 | $15.11 | 4.7M |
| 2026-02-24 | -97.39 | $15.07 | 4.7M |
| 2026-02-23 | -98.93 | $15.09 | 4.3M |
| 2026-02-20 | -95.33 | $15.43 | 5.8M |
| 2026-02-19 | -92.94 | $15.65 | 4.2M |
| 2026-02-18 | -84.18 | $15.96 | 2.5M |
| 2026-02-17 | -87.57 | $15.84 | 4.7M |
| 2026-02-13 | -94.96 | $15.58 | 8.6M |
| 2026-02-12 | -86.33 | $16.60 | 2.7M |
| 2026-02-11 | -79.50 | $16.79 | 2.1M |
| 2026-02-10 | -75.90 | $16.89 | 2.6M |
| 2026-02-09 | -79.14 | $16.80 | 2.8M |
| 2026-02-06 | -91.73 | $16.45 | 2.9M |
| 2026-02-05 | -96.04 | $16.33 | 4.4M |
| 2026-02-04 | -96.65 | $16.98 | 4.9M |
| 2026-02-03 | -98.03 | $17.51 | 4.1M |
| 2026-02-02 | -78.49 | $18.30 | 2.1M |
| 2026-01-30 | -60.24 | $18.53 | 1.3M |
| 2026-01-29 | -42.17 | $18.68 | 1.2M |
| 2026-01-28 | -60.24 | $18.53 | 1.1M |
| 2026-01-27 | -39.76 | $18.70 | 884600 |
| 2026-01-26 | -56.63 | $18.56 | 1.0M |
| 2026-01-23 | -49.40 | $18.62 | 852700 |
| 2026-01-22 | -31.33 | $18.77 | 1.0M |
| 2026-01-21 | -19.28 | $18.87 | 901705 |
| 2026-01-20 | -48.19 | $18.63 | 1.3M |
| 2026-01-16 | -14.46 | $18.91 | 1.0M |
| 2026-01-15 | -7.23 | $18.97 | 833601 |
| 2026-01-14 | -22.89 | $18.84 | 856744 |
| 2026-01-13 | -60.24 | $18.53 | 853494 |
| 2026-01-12 | -45.98 | $18.67 | 828748 |
| 2026-01-09 | -56.67 | $18.59 | 883625 |
| 2026-01-08 | -42.22 | $18.72 | 1.1M |
| 2026-01-07 | -95.56 | $18.24 | 1.5M |
| 2026-01-06 | -62.03 | $18.61 | 1.1M |
| 2026-01-05 | -35.37 | $18.84 | 1.2M |
| 2026-01-02 | -32.93 | $18.86 | 1.2M |
| 2025-12-31 | -37.80 | $18.82 | 1.2M |
| 2025-12-30 | -31.19 | $18.79 | 881335 |
| 2025-12-29 | -31.50 | $18.73 | 843348 |
| 2025-12-26 | -34.65 | $18.69 | 585803 |
| 2025-12-24 | -44.14 | $18.49 | 337146 |
| 2025-12-23 | -44.17 | $18.41 | 868455 |
| 2025-12-22 | -42.05 | $18.39 | 1.3M |
| 2025-12-19 | -32.80 | $18.51 | 1.4M |
| 2025-12-18 | -31.22 | $18.54 | 1.3M |
| 2025-12-17 | -20.11 | $18.75 | 1.1M |
| 2025-12-16 | -19.44 | $18.71 | 845524 |
| 2025-12-15 | -21.30 | $18.67 | 1.1M |
| 2025-12-12 | -13.89 | $18.83 | 1.2M |
| 2025-12-11 | -11.11 | $18.89 | 1.3M |
| 2025-12-10 | -3.70 | $19.05 | 1.2M |
| 2025-12-09 | -9.72 | $18.92 | 1.1M |
| 2025-12-08 | -6.94 | $18.98 | 1.3M |
| 2025-12-05 | -6.94 | $18.98 | 1.2M |
| 2025-12-04 | -1.01 | $18.94 | 1.2M |
| 2025-12-03 | -1.11 | $18.76 | 1.4M |
| 2025-12-02 | -1.41 | $18.37 | 1.8M |
| 2025-12-01 | -5.93 | $18.08 | 1.3M |
| 2025-11-28 | -9.65 | $18.00 | 589535 |
| 2025-11-26 | -20.18 | $17.88 | 980123 |
| 2025-11-25 | -37.72 | $17.68 | 941000 |
| 2025-11-24 | -51.30 | $17.53 | 1.1M |
| 2025-11-21 | -55.65 | $17.48 | 1.2M |
| 2025-11-20 | -71.30 | $17.30 | 1.5M |
| 2025-11-19 | -60.87 | $17.42 | 2.1M |
| 2025-11-18 | -71.30 | $17.30 | 1.6M |
| 2025-11-17 | -98.02 | $17.13 | 1.4M |
| 2025-11-14 | -67.90 | $17.57 | 1.3M |
| 2025-11-13 | -46.46 | $17.66 | 1.4M |
| 2025-11-12 | -41.58 | $17.70 | 1.1M |
| 2025-11-11 | -11.88 | $18.00 | 1.8M |
| 2025-11-10 | -23.08 | $17.85 | 1.6M |
| 2025-11-07 | -8.76 | $18.00 | 1.2M |
| 2025-11-06 | -22.82 | $17.78 | 1.3M |
| 2025-11-05 | -2.68 | $18.08 | 1.2M |
| 2025-11-04 | -10.07 | $17.97 | 1.3M |
| 2025-11-03 | -30.18 | $17.81 | 1.1M |
| 2025-10-31 | -33.16 | $17.92 | 1.7M |
| 2025-10-30 | -55.96 | $17.59 | 1.3M |
| 2025-10-29 | -48.62 | $17.75 | 1.2M |
| 2025-10-28 | -37.72 | $18.05 | 1.1M |
| 2025-10-27 | -44.40 | $17.97 | 1.2M |
| 2025-10-24 | -61.02 | $17.62 | 804844 |
| 2025-10-23 | -61.45 | $17.64 | 849282 |
| 2025-10-22 | -64.89 | $17.55 | 1.1M |
| 2025-10-21 | -58.02 | $17.73 | 1.2M |
| 2025-10-20 | -68.73 | $17.49 | 895100 |
| 2025-10-17 | -77.39 | $17.27 | 1.2M |
| 2025-10-16 | -81.85 | $17.16 | 995300 |
| 2025-10-15 | -73.97 | $17.39 | 1.2M |
| 2025-10-14 | -72.95 | $17.42 | 1.4M |
| 2025-10-13 | -82.88 | $17.13 | 1.6M |
| 2025-10-10 | -97.60 | $16.70 | 3.2M |
| 2025-10-09 | -99.22 | $17.06 | 2.7M |
| 2025-10-08 | -97.45 | $17.71 | 1.8M |
| 2025-10-07 | -93.41 | $17.92 | 1.9M |
| 2025-10-06 | -96.35 | $18.30 | 1.2M |
| 2025-10-03 | -100.00 | $18.40 | 961555 |
| 2025-10-02 | -81.31 | $18.75 | 810200 |
| 2025-10-01 | -96.19 | $18.61 | 1.1M |
| 2025-09-30 | -83.53 | $18.91 | 862033 |
| 2025-09-29 | -89.16 | $18.88 | 868571 |
| 2025-09-26 | -62.20 | $19.11 | 650347 |
| 2025-09-25 | -63.41 | $19.10 | 1.0M |
| 2025-09-24 | -90.24 | $18.88 | 1.3M |
| 2025-09-23 | -77.97 | $19.16 | 753700 |
| 2025-09-22 | -81.36 | $19.14 | 870525 |
| 2025-09-19 | -16.95 | $19.52 | 1.4M |
| 2025-09-18 | -45.76 | $19.35 | 1.1M |
| 2025-09-17 | -62.50 | $19.22 | 769627 |
| 2025-09-16 | -78.13 | $19.12 | 852345 |
| 2025-09-15 | -76.56 | $19.13 | 1.2M |
| 2025-09-12 | -28.13 | $19.44 | 729800 |
| 2025-09-11 | -6.78 | $19.53 | 707662 |
| 2025-09-10 | -40.68 | $19.33 | 725500 |
| 2025-09-09 | -33.78 | $19.32 | 702333 |
| 2025-09-08 | -26.19 | $19.45 | 1.1M |
| 2025-09-05 | -52.38 | $19.23 | 1.0M |
| 2025-09-04 | -35.71 | $19.37 | 541611 |
| 2025-09-03 | -44.05 | $19.30 | 660346 |
| 2025-09-02 | -40.48 | $19.33 | 914061 |
| 2025-08-29 | -17.86 | $19.52 | 662600 |
| 2025-08-28 | -26.09 | $19.43 | 711608 |
| 2025-08-27 | -29.03 | $19.40 | 689200 |
| 2025-08-26 | -38.71 | $19.31 | 566700 |
| 2025-08-25 | -63.44 | $19.08 | 666987 |
| 2025-08-22 | -47.31 | $19.23 | 975941 |
| 2025-08-21 | -55.91 | $19.15 | 717763 |
| 2025-08-20 | -58.06 | $19.13 | 915629 |
| 2025-08-19 | -54.84 | $19.16 | 1.4M |
| 2025-08-18 | -60.22 | $19.11 | 1.1M |
| 2025-08-15 | -65.59 | $19.06 | 1.0M |
| 2025-08-14 | -34.41 | $19.35 | 1.1M |
| 2025-08-13 | -24.73 | $19.44 | 1.1M |
| 2025-08-12 | -46.24 | $19.24 | 1.3M |
| 2025-08-11 | -25.81 | $19.43 | 1.9M |
| 2025-08-08 | -17.58 | $19.49 | 1.3M |
| 2025-08-07 | -33.33 | $19.32 | 1.3M |
| 2025-08-06 | -11.71 | $19.52 | 898425 |
| 2025-08-05 | -13.33 | $19.49 | 954918 |
| 2025-08-04 | -23.97 | $19.36 | 1.4M |
| 2025-08-01 | -37.88 | $19.15 | 1.9M |
| 2025-07-31 | -67.42 | $18.76 | 1.4M |
| 2025-07-30 | -56.06 | $18.91 | 1.2M |
| 2025-07-29 | -31.69 | $19.20 | 1.3M |
| 2025-07-28 | -34.62 | $19.11 | 970937 |
| 2025-07-25 | -12.96 | $19.44 | 605400 |
| 2025-07-24 | -13.02 | $19.43 | 917122 |
| 2025-07-23 | -2.44 | $19.48 | 815126 |
| 2025-07-22 | -15.85 | $19.26 | 791400 |
| 2025-07-21 | -20.73 | $19.12 | 1.1M |
| 2025-07-18 | -9.84 | $19.33 | 1.1M |
| 2025-07-17 | 0.00 | $19.43 | 1.0M |
| 2025-07-16 | 0.00 | $19.22 | 933128 |
| 2025-07-15 | -7.69 | $19.03 | 1.3M |
| 2025-07-14 | -4.90 | $18.95 | 1.1M |
| 2025-07-11 | -4.26 | $18.94 | 962114 |
| 2025-07-10 | -4.96 | $18.74 | 835358 |
| 2025-07-09 | -13.39 | $18.56 | 603217 |
| 2025-07-08 | -16.07 | $18.53 | 888927 |
| 2025-07-07 | -24.11 | $18.44 | 1.1M |
| 2025-07-03 | -8.93 | $18.61 | 586830 |
| 2025-07-02 | -0.99 | $18.59 | 1.4M |
| 2025-07-01 | -7.37 | $18.34 | 1.3M |
| 2025-06-30 | -3.49 | $18.28 | 865380 |
| 2025-06-27 | -15.96 | $18.14 | 688527 |
| 2025-06-26 | -9.89 | $18.17 | 958264 |
| 2025-06-25 | -32.97 | $17.96 | 782245 |
| 2025-06-24 | -19.78 | $18.08 | 935903 |
| 2025-06-23 | -40.00 | $17.80 | 1.0M |
| 2025-06-20 | -21.74 | $18.01 | 836000 |
| 2025-06-18 | -20.87 | $18.02 | 887348 |
| 2025-06-17 | -40.00 | $17.80 | 684003 |
| 2025-06-16 | -33.91 | $17.87 | 856513 |
| 2025-06-13 | -24.35 | $17.98 | 726117 |
| 2025-06-12 | -13.04 | $18.11 | 745429 |
| 2025-06-11 | -15.65 | $18.08 | 1.2M |
| 2025-06-10 | -20.00 | $18.03 | 1.4M |
| 2025-06-09 | -16.52 | $18.07 | 1.2M |
| 2025-06-06 | -2.83 | $18.14 | 933700 |
| 2025-06-05 | -20.00 | $17.87 | 928134 |
| 2025-06-04 | -35.79 | $17.72 | 825693 |
| 2025-06-03 | -35.79 | $17.72 | 853147 |
| 2025-06-02 | -51.58 | $17.57 | 911449 |
| 2025-05-30 | -45.26 | $17.63 | 1.3M |
| 2025-05-29 | -68.63 | $17.43 | 1.4M |
| 2025-05-28 | -47.06 | $17.65 | 1.5M |
| 2025-05-27 | -46.79 | $17.69 | 1.3M |
| 2025-05-23 | -73.39 | $17.40 | 987999 |
| 2025-05-22 | -94.68 | $17.31 | 945841 |
| 2025-05-21 | -92.55 | $17.33 | 1.3M |
| 2025-05-20 | -36.17 | $17.86 | 1.6M |
| 2025-05-19 | -34.38 | $17.87 | 1.8M |
| 2025-05-16 | -32.26 | $17.80 | 1.3M |
| 2025-05-15 | -48.39 | $17.60 | 1.6M |
| 2025-05-14 | -45.16 | $17.64 | 1.8M |
| 2025-05-13 | -39.52 | $17.71 | 3.4M |
| 2025-05-12 | -27.14 | $17.82 | 2.6M |
| 2025-05-09 | -39.56 | $17.48 | 1.3M |
| 2025-05-08 | -33.52 | $17.59 | 1.3M |
| 2025-05-07 | -36.08 | $17.28 | 1.3M |
| 2025-05-06 | -28.63 | $17.47 | 1.2M |
| 2025-05-05 | -28.24 | $17.48 | 1.2M |
| 2025-05-02 | -21.57 | $17.65 | 1.8M |
| 2025-05-01 | -29.87 | $17.81 | 1.3M |
| 2025-04-30 | -35.71 | $17.90 | 1.2M |
| 2025-04-29 | -32.80 | $18.15 | 1.1M |
| 2025-04-28 | -34.41 | $18.09 | 654838 |
| 2025-04-25 | -42.49 | $17.91 | 922520 |
| 2025-04-24 | -42.57 | $17.93 | 709973 |
| 2025-04-23 | -50.63 | $17.61 | 972700 |
| 2025-04-22 | -55.67 | $17.41 | 872601 |
| 2025-04-21 | -62.22 | $17.15 | 930340 |
| 2025-04-17 | -52.39 | $17.54 | 787433 |
| 2025-04-16 | -60.20 | $17.23 | 1.2M |
| 2025-04-15 | -52.39 | $17.54 | 1.0M |
| 2025-04-14 | -63.73 | $17.09 | 875162 |
| 2025-04-11 | -70.28 | $16.83 | 1.1M |
| 2025-04-10 | -70.28 | $16.83 | 1.5M |
| 2025-04-09 | -53.65 | $17.49 | 2.4M |
| 2025-04-08 | -88.48 | $16.24 | 2.1M |
| 2025-04-07 | -79.06 | $16.60 | 3.2M |
| 2025-04-04 | -90.00 | $17.19 | 3.3M |
| 2025-04-03 | -70.41 | $18.43 | 2.0M |
| 2025-04-02 | -33.14 | $19.06 | 1.1M |
| 2025-04-01 | -30.77 | $19.10 | 1.2M |
| 2025-03-31 | -47.11 | $19.21 | 1.1M |
| 2025-03-28 | -58.57 | $19.26 | 884020 |
| 2025-03-27 | -48.29 | $19.59 | 843168 |
| 2025-03-26 | -53.58 | $19.42 | 667686 |
| 2025-03-25 | -51.40 | $19.49 | 871200 |
| 2025-03-24 | -61.28 | $19.32 | 1.1M |
| 2025-03-21 | -64.40 | $19.24 | 1.2M |
| 2025-03-20 | -70.30 | $19.13 | 885212 |
| 2025-03-19 | -74.15 | $18.99 | 1.2M |
| 2025-03-18 | -75.43 | $18.94 | 700500 |
| 2025-03-17 | -77.86 | $18.84 | 993056 |
| 2025-03-14 | -85.89 | $18.51 | 1.5M |
| 2025-03-13 | -98.05 | $18.01 | 1.2M |
| 2025-03-12 | -94.16 | $18.17 | 1.4M |
| 2025-03-11 | -97.80 | $18.04 | 3.7M |
| 2025-03-10 | -93.73 | $18.60 | 1.8M |
| 2025-03-07 | -85.56 | $18.90 | 2.0M |
| 2025-03-06 | -97.55 | $18.46 | 3.8M |
| 2025-03-05 | -85.76 | $19.09 | 5.6M |
| 2025-03-04 | -94.09 | $19.97 | 1.6M |
| 2025-03-03 | -85.55 | $20.56 | 952500 |
| 2025-02-28 | -65.32 | $20.91 | 817195 |
| 2025-02-27 | -96.13 | $20.55 | 941330 |
| 2025-02-26 | -91.56 | $20.63 | 1.0M |
| 2025-02-25 | -52.60 | $21.23 | 1.1M |
| 2025-02-24 | -40.91 | $21.41 | 1.3M |
| 2025-02-21 | -37.01 | $21.47 | 1.1M |
| 2025-02-20 | -21.43 | $21.71 | 1.3M |
| 2025-02-19 | -2.60 | $22.00 | 1.6M |
| 2025-02-18 | -0.83 | $21.70 | 1.6M |
| 2025-02-14 | -8.33 | $21.27 | 1.9M |
| 2025-02-13 | -20.00 | $21.05 | 851468 |
| 2025-02-12 | -28.57 | $20.93 | 688900 |
| 2025-02-11 | -29.60 | $20.88 | 679221 |
| 2025-02-10 | -34.46 | $20.64 | 873248 |
| 2025-02-07 | -22.03 | $20.86 | 611455 |
| 2025-02-06 | -23.73 | $20.83 | 575700 |
| 2025-02-05 | -18.08 | $20.93 | 876677 |
| 2025-02-04 | -15.82 | $20.97 | 722738 |
| 2025-02-03 | -14.69 | $20.99 | 760700 |
| 2025-01-31 | -5.65 | $21.15 | 976951 |
| 2025-01-30 | -5.39 | $21.06 | 564200 |
| 2025-01-29 | -25.15 | $20.73 | 831300 |
| 2025-01-28 | -8.38 | $21.01 | 456800 |
| 2025-01-27 | -18.56 | $20.84 | 925800 |
| 2025-01-24 | -3.87 | $21.08 | 775088 |
| 2025-01-23 | -5.67 | $20.93 | 687824 |
| 2025-01-22 | -7.50 | $20.83 | 923954 |
| 2025-01-21 | -2.42 | $20.85 | 950286 |
| 2025-01-17 | -7.11 | $20.75 | 932000 |
| 2025-01-16 | 0.00 | $20.67 | 931448 |
| 2025-01-15 | -22.04 | $20.24 | 772615 |
| 2025-01-14 | -26.88 | $20.15 | 653056 |
| 2025-01-13 | -42.47 | $19.86 | 724324 |
| 2025-01-10 | -49.46 | $19.73 | 1.1M |
| 2025-01-08 | -36.02 | $19.98 | 875845 |
| 2025-01-07 | -33.87 | $20.02 | 945603 |
| 2025-01-06 | -22.58 | $20.23 | 1.3M |
| 2025-01-03 | -26.90 | $20.12 | 2.1M |
| 2025-01-02 | -5.56 | $20.38 | 1.1M |
| 2024-12-31 | -8.44 | $20.09 | 961758 |
| 2024-12-30 | -9.46 | $20.02 | 958143 |
| 2024-12-27 | -5.41 | $20.08 | 945064 |
| 2024-12-26 | -2.48 | $19.86 | 1.0M |
| 2024-12-24 | -20.87 | $19.59 | 270631 |
| 2024-12-23 | -43.48 | $19.33 | 777014 |
| 2024-12-20 | -48.44 | $19.21 | 1.3M |
| 2024-12-19 | -61.36 | $19.02 | 877902 |
| 2024-12-18 | -78.03 | $18.80 | 986986 |
| 2024-12-17 | -49.24 | $19.18 | 658102 |
| 2024-12-16 | -45.45 | $19.23 | 974444 |
| 2024-12-13 | -31.82 | $19.41 | 987700 |
| 2024-12-12 | -29.55 | $19.44 | 1.9M |
| 2024-12-11 | -27.64 | $19.40 | 1.2M |
| 2024-12-10 | -23.65 | $19.64 | 781677 |
| 2024-12-09 | -43.23 | $19.39 | 773116 |
| 2024-12-06 | -35.48 | $19.51 | 1.2M |
| 2024-12-05 | -74.19 | $18.91 | 749993 |
| 2024-12-04 | -65.81 | $19.04 | 697603 |
| 2024-12-03 | -66.45 | $19.03 | 631700 |
| 2024-12-02 | -70.32 | $18.97 | 925774 |
| 2024-11-29 | -72.90 | $18.93 | 533905 |
| 2024-11-27 | -75.48 | $18.89 | 724168 |
| 2024-11-26 | -80.75 | $18.82 | 992317 |
| 2024-11-25 | -73.91 | $18.93 | 952440 |
| 2024-11-22 | -84.85 | $18.76 | 1.3M |
| 2024-11-21 | -98.80 | $18.53 | 1.6M |
| 2024-11-20 | -85.00 | $18.82 | 1.7M |
| 2024-11-19 | -68.75 | $19.08 | 1.5M |
| 2024-11-18 | -82.53 | $18.87 | 1.3M |
| 2024-11-15 | -79.64 | $18.92 | 1.5M |
| 2024-11-14 | -91.60 | $19.05 | 1.1M |
| 2024-11-13 | -82.43 | $19.20 | 1.1M |
| 2024-11-12 | -41.89 | $19.80 | 1.2M |
| 2024-11-11 | -30.41 | $19.97 | 1.7M |
| 2024-11-08 | -50.68 | $19.67 | 1.7M |
| 2024-11-07 | -48.65 | $19.70 | 995611 |
| 2024-11-06 | -42.57 | $19.79 | 2.2M |
| 2024-11-05 | -87.16 | $19.13 | 845441 |
| 2024-11-04 | -87.16 | $19.13 | 1.6M |
| 2024-11-01 | -100.00 | $19.23 | 2.1M |
| 2024-10-31 | -70.21 | $19.76 | 1.0M |
| 2024-10-30 | -55.32 | $19.90 | 895404 |
| 2024-10-29 | -42.57 | $19.99 | 611307 |
| 2024-10-28 | -27.72 | $20.14 | 1.0M |
| 2024-10-25 | -51.49 | $19.90 | 478220 |
| 2024-10-24 | -43.56 | $19.98 | 786442 |
| 2024-10-23 | -55.45 | $19.86 | 787045 |
| 2024-10-22 | -37.62 | $20.04 | 458786 |
| 2024-10-21 | -19.80 | $20.22 | 632358 |
| 2024-10-18 | -23.76 | $20.18 | 367929 |
| 2024-10-17 | -27.72 | $20.14 | 663500 |
| 2024-10-16 | -17.20 | $20.18 | 500896 |
| 2024-10-15 | -46.94 | $19.88 | 458914 |
| 2024-10-14 | -55.10 | $19.80 | 409700 |
| 2024-10-11 | -72.45 | $19.63 | 921300 |
| 2024-10-10 | -51.72 | $19.74 | 1.3M |
| 2024-10-09 | -13.69 | $20.11 | 489164 |
| 2024-10-08 | -3.19 | $20.17 | 433040 |
| 2024-10-07 | -8.29 | $20.01 | 433600 |
| 2024-10-04 | -2.87 | $20.04 | 706733 |
| 2024-10-03 | -7.95 | $19.74 | 482500 |
| 2024-10-02 | -20.53 | $19.55 | 531889 |
| 2024-10-01 | -20.53 | $19.55 | 610743 |
| 2024-09-30 | -14.57 | $19.64 | 502121 |
| 2024-09-27 | -7.28 | $19.75 | 462423 |
| 2024-09-26 | -19.21 | $19.57 | 570606 |
| 2024-09-25 | -21.19 | $19.54 | 628000 |
| 2024-09-24 | -3.36 | $19.79 | 555713 |
| 2024-09-23 | -10.34 | $19.65 | 436348 |
| 2024-09-20 | -14.67 | $19.58 | 731435 |
| 2024-09-19 | -15.03 | $19.57 | 561820 |
| 2024-09-18 | -17.61 | $19.46 | 724131 |
| 2024-09-17 | -15.72 | $19.49 | 586473 |
| 2024-09-16 | -0.69 | $19.58 | 635497 |
| 2024-09-13 | -3.91 | $19.38 | 708852 |
| 2024-09-12 | -21.74 | $19.05 | 714926 |
| 2024-09-11 | -44.62 | $18.72 | 563200 |
| 2024-09-10 | -48.98 | $18.58 | 479500 |
| 2024-09-09 | -47.62 | $18.60 | 549600 |
| 2024-09-06 | -51.02 | $18.55 | 708497 |
| 2024-09-05 | -23.13 | $18.96 | 547900 |
| 2024-09-04 | -27.89 | $18.89 | 683600 |
| 2024-09-03 | -17.69 | $19.04 | 858706 |
| 2024-08-30 | 0.00 | $19.17 | 714500 |
| 2024-08-29 | -48.54 | $18.89 | 729603 |
| 2024-08-28 | -63.07 | $18.73 | 608901 |
| 2024-08-27 | -63.35 | $18.72 | 913796 |
| 2024-08-26 | -68.32 | $18.48 | 816500 |
| 2024-08-23 | -68.74 | $18.46 | 828606 |
| 2024-08-22 | -72.46 | $18.28 | 625057 |
| 2024-08-21 | -72.26 | $18.29 | 1.2M |
| 2024-08-20 | -72.67 | $18.27 | 1.6M |
| 2024-08-19 | -65.22 | $18.63 | 948600 |
| 2024-08-16 | -69.98 | $18.40 | 887120 |
| 2024-08-15 | -65.84 | $18.60 | 1.4M |
| 2024-08-14 | -72.67 | $18.27 | 948827 |
| 2024-08-13 | -79.92 | $17.92 | 1.7M |
| 2024-08-12 | -66.25 | $18.58 | 1.8M |
| 2024-08-09 | -64.80 | $18.65 | 1.5M |
| 2024-08-08 | -69.15 | $18.44 | 1.2M |
| 2024-08-07 | -75.98 | $18.11 | 1.8M |
| 2024-08-06 | -69.15 | $18.44 | 2.0M |
| 2024-08-05 | -84.27 | $17.71 | 3.9M |
| 2024-08-02 | -79.84 | $18.81 | 7.4M |
| 2024-08-01 | -34.31 | $21.31 | 843200 |
| 2024-07-31 | -16.06 | $21.56 | 850700 |
| 2024-07-30 | -1.56 | $21.67 | 1.1M |
| 2024-07-29 | -25.00 | $21.31 | 688700 |
| 2024-07-26 | -14.17 | $21.43 | 652829 |
| 2024-07-25 | -33.80 | $21.13 | 747921 |
| 2024-07-24 | -38.75 | $20.99 | 937189 |
| 2024-07-23 | -19.38 | $21.30 | 896003 |
| 2024-07-22 | -8.47 | $21.46 | 930800 |
| 2024-07-19 | -22.63 | $21.18 | 651948 |
| 2024-07-18 | -20.90 | $21.19 | 830900 |
| 2024-07-17 | -14.01 | $21.32 | 732919 |
| 2024-07-16 | -5.88 | $21.43 | 762802 |
| 2024-07-15 | -2.40 | $21.38 | 765974 |
| 2024-07-12 | -7.88 | $21.22 | 750545 |
| 2024-07-11 | -13.30 | $21.11 | 651088 |
| 2024-07-10 | -15.76 | $21.06 | 983840 |
| 2024-07-09 | -43.35 | $20.50 | 1.5M |
| 2024-07-08 | -21.18 | $20.95 | 1.3M |
| 2024-07-05 | -7.88 | $21.22 | 1.0M |
| 2024-07-03 | -0.54 | $21.18 | 694800 |
| 2024-07-02 | -2.53 | $20.89 | 892512 |
| 2024-07-01 | -8.96 | $20.57 | 852400 |
| 2024-06-28 | -9.84 | $20.45 | 851501 |
| 2024-06-27 | -11.43 | $20.28 | 922305 |
| 2024-06-26 | -12.62 | $20.15 | 675605 |
| 2024-06-25 | -23.30 | $20.04 | 882262 |
| 2024-06-24 | -2.73 | $20.19 | 1.2M |
| 2024-06-21 | -16.84 | $19.82 | 818090 |
| 2024-06-20 | -18.95 | $19.80 | 767800 |
| 2024-06-18 | -43.16 | $19.57 | 452300 |
| 2024-06-17 | -42.11 | $19.58 | 665600 |
| 2024-06-14 | -43.16 | $19.57 | 604419 |
| 2024-06-13 | -40.00 | $19.60 | 766121 |
| 2024-06-12 | -12.63 | $19.86 | 811149 |
| 2024-06-11 | -21.11 | $19.74 | 423800 |
| 2024-06-10 | -7.78 | $19.86 | 635941 |
| 2024-06-07 | -22.45 | $19.79 | 653725 |
| 2024-06-06 | -24.49 | $19.77 | 546000 |
| 2024-06-05 | -22.45 | $19.79 | 750200 |
| 2024-06-04 | -33.67 | $19.68 | 640307 |
| 2024-06-03 | -16.33 | $19.85 | 895500 |
| 2024-05-31 | -27.55 | $19.74 | 819500 |
| 2024-05-30 | -47.96 | $19.54 | 593346 |
| 2024-05-29 | -66.33 | $19.36 | 640841 |
| 2024-05-28 | -61.22 | $19.41 | 764233 |
| 2024-05-24 | -61.22 | $19.41 | 788707 |
| 2024-05-23 | -86.61 | $19.04 | 889627 |
| 2024-05-22 | -56.35 | $19.30 | 861734 |
| 2024-05-21 | -29.37 | $19.64 | 1.2M |
| 2024-05-20 | -41.48 | $19.45 | 1.0M |
| 2024-05-17 | -42.21 | $19.36 | 1.7M |
| 2024-05-16 | -53.11 | $19.07 | 811232 |
| 2024-05-15 | -48.17 | $19.09 | 1.2M |
| 2024-05-14 | -35.90 | $19.31 | 1.0M |
| 2024-05-13 | -42.40 | $19.09 | 1.6M |
| 2024-05-10 | -5.07 | $19.90 | 1.5M |
| 2024-05-09 | -6.48 | $19.86 | 1.2M |
| 2024-05-08 | -9.27 | $19.70 | 1.0M |
| 2024-05-07 | -6.34 | $19.76 | 966000 |
| 2024-05-06 | -6.60 | $19.68 | 1.7M |
| 2024-05-03 | -14.52 | $19.43 | 1.4M |
| 2024-05-02 | -8.18 | $19.30 | 1.0M |
| 2024-05-01 | -8.18 | $19.30 | 800870 |
| 2024-04-30 | -9.86 | $19.12 | 658607 |
| 2024-04-29 | -2.82 | $19.22 | 756777 |
| 2024-04-26 | -13.38 | $19.07 | 830046 |
| 2024-04-25 | -6.72 | $18.95 | 549200 |
| 2024-04-24 | -5.88 | $18.96 | 620726 |
| 2024-04-23 | -7.34 | $18.85 | 897700 |
| 2024-04-22 | -7.61 | $18.69 | 830645 |
| 2024-04-19 | -16.22 | $18.46 | 662423 |
| 2024-04-18 | -48.10 | $18.25 | 590000 |
| 2024-04-17 | -59.49 | $18.16 | 726500 |
| 2024-04-16 | -81.01 | $17.99 | 1.2M |
| 2024-04-15 | -88.16 | $17.96 | 745409 |
| 2024-04-12 | -63.01 | $18.17 | 569519 |
| 2024-04-11 | -30.14 | $18.41 | 730746 |
| 2024-04-10 | -41.10 | $18.33 | 738921 |
| 2024-04-09 | -30.14 | $18.41 | 580500 |
| 2024-04-08 | -31.51 | $18.40 | 682800 |
| 2024-04-05 | -30.14 | $18.41 | 676000 |
| 2024-04-04 | -63.01 | $18.17 | 702153 |
| 2024-04-03 | -44.87 | $18.33 | 647351 |
| 2024-04-02 | -48.72 | $18.30 | 689422 |
| 2024-04-01 | -60.26 | $18.21 | 838882 |
| 2024-03-28 | -29.49 | $18.45 | 726000 |
| 2024-03-27 | -36.05 | $18.37 | 985600 |
| 2024-03-26 | -52.87 | $18.22 | 934700 |
| 2024-03-25 | -49.43 | $18.25 | 2.4M |
| 2024-03-22 | -53.33 | $18.30 | 699500 |
| 2024-03-21 | -31.78 | $18.54 | 931100 |
| 2024-03-20 | -52.34 | $18.32 | 842500 |
| 2024-03-19 | -76.64 | $18.06 | 592817 |
| 2024-03-18 | -79.44 | $18.03 | 714545 |
| 2024-03-15 | -75.70 | $18.07 | 1.2M |
| 2024-03-14 | -68.75 | $18.00 | 691700 |
| 2024-03-13 | -44.06 | $18.25 | 613100 |
| 2024-03-12 | -39.63 | $18.23 | 549443 |
| 2024-03-11 | -44.51 | $18.15 | 864124 |
| 2024-03-08 | -43.75 | $18.11 | 914924 |
| 2024-03-07 | -38.62 | $18.15 | 4.4M |
| 2024-03-06 | -25.13 | $18.40 | 1.5M |
| 2024-03-05 | -37.70 | $18.16 | 823503 |
| 2024-03-04 | -36.13 | $18.19 | 900100 |
| 2024-03-01 | -43.98 | $18.04 | 708300 |
| 2024-02-29 | -37.96 | $18.06 | 994100 |
| 2024-02-28 | -44.91 | $17.91 | 956878 |
| 2024-02-27 | -31.48 | $18.20 | 1.6M |
| 2024-02-26 | -5.09 | $18.77 | 1.1M |
| 2024-02-23 | -11.57 | $18.63 | 995104 |
| 2024-02-22 | -0.99 | $18.72 | 929800 |
| 2024-02-21 | -10.36 | $18.45 | 1.2M |
| 2024-02-20 | -9.33 | $18.47 | 1.5M |
| 2024-02-16 | -2.59 | $18.60 | 2.3M |
| 2024-02-15 | -15.00 | $17.74 | 1.2M |
| 2024-02-14 | -32.50 | $17.53 | 1.2M |
| 2024-02-13 | -39.17 | $17.45 | 839440 |
| 2024-02-12 | -33.33 | $17.52 | 586503 |
| 2024-02-09 | -52.50 | $17.29 | 547871 |
| 2024-02-08 | -62.50 | $17.17 | 471300 |
| 2024-02-07 | -69.17 | $17.09 | 563726 |
| 2024-02-06 | -70.00 | $17.08 | 575928 |
| 2024-02-05 | -57.50 | $17.23 | 599358 |
| 2024-02-02 | -53.33 | $17.28 | 551543 |
| 2024-02-01 | -58.40 | $17.19 | 960600 |
| 2024-01-31 | -44.20 | $17.31 | 1.0M |
| 2024-01-30 | -2.27 | $17.80 | 575994 |
| 2024-01-29 | -0.88 | $17.64 | 583912 |
| 2024-01-26 | -7.89 | $17.56 | 919500 |
| 2024-01-25 | -27.19 | $17.34 | 495626 |
| 2024-01-24 | -39.67 | $17.17 | 697508 |
| 2024-01-23 | -21.05 | $17.37 | 565832 |
| 2024-01-22 | -23.33 | $17.30 | 834100 |
| 2024-01-19 | -44.67 | $16.98 | 553141 |
| 2024-01-18 | -43.90 | $16.93 | 669104 |
| 2024-01-17 | -40.11 | $16.92 | 654134 |
| 2024-01-16 | -35.71 | $16.95 | 1.7M |
| 2024-01-12 | -3.55 | $17.58 | 622957 |
| 2024-01-11 | -1.82 | $17.48 | 893100 |
| 2024-01-10 | -3.18 | $17.45 | 836344 |
| 2024-01-09 | -5.02 | $17.40 | 710000 |
| 2024-01-08 | -3.10 | $17.43 | 1.1M |
| 2024-01-05 | -4.23 | $17.22 | 924233 |
| 2024-01-04 | -5.83 | $17.11 | 946600 |
| 2024-01-03 | -21.54 | $16.67 | 574907 |
| 2024-01-02 | -18.46 | $16.73 | 608700 |
| 2023-12-29 | -21.54 | $16.67 | 808028 |
| 2023-12-28 | -9.74 | $16.90 | 991515 |
| 2023-12-27 | -3.24 | $16.93 | 1.1M |
| 2023-12-26 | -1.94 | $16.66 | 929777 |
| 2023-12-22 | -7.30 | $16.41 | 1.1M |
| 2023-12-21 | -11.90 | $16.25 | 579638 |
| 2023-12-20 | -15.87 | $16.20 | 1.4M |
| 2023-12-19 | -0.92 | $16.22 | 979500 |
| 2023-12-18 | -10.68 | $16.06 | 1.1M |
| 2023-12-15 | -33.01 | $15.83 | 1.1M |
| 2023-12-14 | -23.30 | $15.93 | 1.7M |
| 2023-12-13 | -39.24 | $15.62 | 978674 |
| 2023-12-12 | -55.70 | $15.49 | 1.2M |
| 2023-12-11 | -70.83 | $15.42 | 789740 |
| 2023-12-08 | -66.67 | $15.46 | 566837 |
| 2023-12-07 | -81.25 | $15.32 | 778317 |
| 2023-12-06 | -90.63 | $15.23 | 1.0M |
| 2023-12-05 | -91.75 | $15.22 | 1.2M |
| 2023-12-04 | -79.78 | $15.40 | 923000 |
| 2023-12-01 | -83.93 | $15.40 | 1.3M |
| 2023-11-30 | -81.65 | $15.45 | 5.7M |
| 2023-11-29 | -84.04 | $15.55 | 579946 |
| 2023-11-28 | -74.75 | $15.60 | 761500 |
| 2023-11-27 | -60.16 | $15.60 | 857308 |
| 2023-11-24 | -52.27 | $15.65 | 648225 |
| 2023-11-22 | -59.85 | $15.55 | 1.0M |
| 2023-11-21 | -70.45 | $15.41 | 850512 |
| 2023-11-20 | -49.24 | $15.69 | 1.1M |
| 2023-11-17 | -52.27 | $15.65 | 715500 |
| 2023-11-16 | -56.82 | $15.59 | 692234 |
| 2023-11-15 | -35.61 | $15.87 | 1.5M |
| 2023-11-14 | -43.18 | $15.77 | 1.6M |
| 2023-11-13 | -27.66 | $16.04 | 2.7M |
| 2023-11-10 | -34.84 | $16.03 | 1.1M |
| 2023-11-09 | -49.03 | $15.81 | 1.4M |
| 2023-11-08 | -42.58 | $15.91 | 624900 |
| 2023-11-07 | -50.97 | $15.78 | 1.2M |
| 2023-11-06 | -37.42 | $15.99 | 989144 |
| 2023-11-03 | -45.16 | $15.87 | 1.5M |
| 2023-11-02 | -30.32 | $16.10 | 1.1M |
| 2023-11-01 | -47.10 | $15.84 | 969299 |
| 2023-10-31 | -75.48 | $15.40 | 947600 |
| 2023-10-30 | -85.81 | $15.24 | 747941 |
| 2023-10-27 | -95.48 | $15.09 | 786000 |
| 2023-10-26 | -89.57 | $15.30 | 694633 |
| 2023-10-25 | -96.32 | $15.19 | 786031 |
| 2023-10-24 | -79.62 | $15.51 | 937119 |
| 2023-10-23 | -97.45 | $15.23 | 1.5M |
| 2023-10-20 | -83.97 | $15.66 | 1.2M |
| 2023-10-19 | -69.47 | $15.85 | 805415 |
| 2023-10-18 | -63.36 | $15.93 | 967354 |
| 2023-10-17 | -37.40 | $16.27 | 515159 |
| 2023-10-16 | -26.72 | $16.41 | 507100 |
| 2023-10-13 | -46.56 | $16.15 | 585909 |
| 2023-10-12 | -38.93 | $16.25 | 822107 |
| 2023-10-11 | -38.17 | $16.26 | 537500 |
| 2023-10-10 | -38.17 | $16.26 | 506900 |
| 2023-10-09 | -48.86 | $16.12 | 513954 |
| 2023-10-06 | -67.18 | $15.88 | 798047 |
| 2023-10-05 | -80.92 | $15.70 | 960591 |
| 2023-10-04 | -76.34 | $15.76 | 1.5M |
| 2023-10-03 | -96.15 | $15.76 | 1.3M |
| 2023-10-02 | -65.05 | $16.09 | 998029 |
| 2023-09-29 | -33.01 | $16.42 | 823100 |
| 2023-09-28 | -20.39 | $16.55 | 512776 |
| 2023-09-27 | -44.04 | $16.34 | 708900 |
| 2023-09-26 | -61.47 | $16.15 | 834300 |
| 2023-09-25 | -26.61 | $16.53 | 705153 |
| 2023-09-22 | -35.78 | $16.43 | 647709 |
| 2023-09-21 | -53.21 | $16.24 | 708082 |
| 2023-09-20 | -20.18 | $16.60 | 532200 |
| 2023-09-19 | -25.69 | $16.54 | 428219 |
| 2023-09-18 | -32.11 | $16.47 | 538100 |
| 2023-09-15 | -29.36 | $16.50 | 630300 |
| 2023-09-14 | -49.54 | $16.28 | 608955 |
| 2023-09-13 | -60.58 | $16.27 | 620800 |
| 2023-09-12 | -75.68 | $16.09 | 833300 |
| 2023-09-11 | -67.76 | $16.22 | 788380 |
| 2023-09-08 | -84.21 | $15.97 | 577855 |
| 2023-09-07 | -91.45 | $15.86 | 724900 |
| 2023-09-06 | -96.05 | $15.83 | 940508 |
| 2023-09-05 | -99.19 | $16.06 | 897905 |
| 2023-09-01 | -86.60 | $16.37 | 692021 |
| 2023-08-31 | -82.47 | $16.45 | 1.0M |
| 2023-08-30 | -77.84 | $16.54 | 1.5M |
| 2023-08-29 | -88.66 | $16.33 | 932242 |
| 2023-08-28 | -88.14 | $16.34 | 1.2M |
| 2023-08-25 | -83.51 | $16.43 | 1.2M |
| 2023-08-24 | -89.18 | $16.32 | 784195 |
| 2023-08-23 | -86.60 | $16.37 | 1.0M |
| 2023-08-22 | -97.94 | $16.15 | 945800 |
| 2023-08-21 | -77.20 | $16.56 | 969727 |
| 2023-08-18 | -84.97 | $16.41 | 897025 |
| 2023-08-17 | -89.58 | $16.33 | 1.5M |
| 2023-08-16 | -53.85 | $17.00 | 955547 |
| 2023-08-15 | -54.87 | $16.98 | 1.3M |
| 2023-08-14 | -45.32 | $17.13 | 1.2M |
| 2023-08-11 | -43.90 | $17.15 | 636675 |
| 2023-08-10 | -43.40 | $17.13 | 1.1M |
| 2023-08-09 | -42.61 | $17.07 | 1.6M |
| 2023-08-08 | -40.93 | $17.08 | 5.3M |
| 2023-08-07 | -1.10 | $18.02 | 1.6M |
| 2023-08-04 | -7.45 | $17.75 | 1.8M |
| 2023-08-03 | -1.33 | $17.08 | 1.2M |
| 2023-08-02 | -3.27 | $16.99 | 1.0M |
| 2023-08-01 | -1.67 | $16.97 | 1.0M |
| 2023-07-31 | -6.52 | $16.77 | 961966 |
| 2023-07-28 | -6.64 | $16.59 | 469561 |
| 2023-07-27 | -17.19 | $16.35 | 537209 |
| 2023-07-26 | -7.82 | $16.54 | 1.1M |
| 2023-07-25 | -8.17 | $16.47 | 624045 |
| 2023-07-24 | -3.20 | $16.53 | 638736 |
| 2023-07-21 | -10.16 | $16.35 | 726800 |
| 2023-07-20 | -12.89 | $16.28 | 893859 |
| 2023-07-19 | -5.08 | $16.48 | 1.1M |
| 2023-07-18 | -10.42 | $16.20 | 1.4M |
| 2023-07-17 | -2.28 | $16.19 | 947950 |
| 2023-07-14 | -4.37 | $16.02 | 894000 |
| 2023-07-13 | -1.04 | $15.95 | 972000 |
| 2023-07-12 | -6.67 | $15.73 | 900900 |
| 2023-07-11 | -6.25 | $15.55 | 998432 |
| 2023-07-10 | -5.30 | $15.30 | 874300 |
| 2023-07-07 | -11.40 | $15.06 | 891164 |
| 2023-07-06 | -27.97 | $14.90 | 538000 |
| 2023-07-05 | -26.27 | $14.92 | 810500 |
| 2023-07-03 | -31.36 | $14.86 | 454800 |
| 2023-06-30 | -36.44 | $14.80 | 900300 |
| 2023-06-29 | -36.44 | $14.80 | 617323 |
| 2023-06-28 | -58.47 | $14.54 | 572005 |
| 2023-06-27 | -77.12 | $14.32 | 537026 |
| 2023-06-26 | -94.07 | $14.12 | 610237 |
| 2023-06-23 | -80.58 | $14.11 | 984427 |
| 2023-06-22 | -60.92 | $14.17 | 1.4M |
| 2023-06-21 | -44.83 | $14.45 | 807934 |
| 2023-06-20 | -38.51 | $14.56 | 846785 |
| 2023-06-16 | -26.44 | $14.77 | 757900 |
| 2023-06-15 | -15.94 | $14.90 | 736900 |
| 2023-06-14 | -19.34 | $14.82 | 1.0M |
| 2023-06-13 | -9.77 | $15.02 | 815253 |
| 2023-06-12 | -13.51 | $14.93 | 791271 |
| 2023-06-09 | -18.02 | $14.83 | 793580 |
| 2023-06-08 | -6.76 | $15.08 | 749038 |
| 2023-06-07 | -7.66 | $15.06 | 831105 |
| 2023-06-06 | -3.63 | $14.87 | 587000 |
| 2023-06-05 | -3.83 | $14.77 | 751471 |
| 2023-06-02 | -6.54 | $14.70 | 1.2M |
| 2023-06-01 | -7.95 | $14.60 | 855666 |
| 2023-05-31 | -13.81 | $14.46 | 1.2M |
| 2023-05-30 | -0.84 | $14.77 | 1.3M |
| 2023-05-26 | -2.86 | $14.44 | 961733 |
| 2023-05-25 | -3.93 | $14.11 | 1.3M |
| 2023-05-24 | -8.38 | $13.93 | 1.7M |
| 2023-05-23 | -20.96 | $13.72 | 1.4M |
| 2023-05-22 | -16.05 | $13.76 | 1.2M |
| 2023-05-19 | -5.56 | $13.93 | 2.0M |
| 2023-05-18 | -21.48 | $13.46 | 979700 |
| 2023-05-17 | -26.67 | $13.39 | 1.0M |
| 2023-05-16 | -48.89 | $13.09 | 876612 |
| 2023-05-15 | -32.59 | $13.31 | 1.5M |
| 2023-05-12 | -30.37 | $13.34 | 1.5M |
| 2023-05-11 | -12.59 | $13.58 | 1.1M |
| 2023-05-10 | -11.35 | $13.59 | 1.2M |
| 2023-05-09 | -31.21 | $13.31 | 1.1M |
| 2023-05-08 | -9.59 | $13.61 | 1.8M |
| 2023-05-05 | -20.00 | $13.10 | 1.6M |
| 2023-05-04 | -63.08 | $12.54 | 2.8M |
| 2023-05-03 | -34.62 | $12.91 | 1.6M |
| 2023-05-02 | -23.85 | $13.05 | 4.2M |
| 2023-05-01 | -12.31 | $13.20 | 1.3M |
| 2023-04-28 | -7.81 | $13.24 | 626400 |
| 2023-04-27 | -8.20 | $13.18 | 1.7M |
| 2023-04-26 | -24.59 | $12.98 | 1.5M |
| 2023-04-25 | -23.77 | $12.99 | 1.5M |
| 2023-04-24 | -23.77 | $12.99 | 1.1M |
| 2023-04-21 | -20.71 | $12.99 | 1.6M |
| 2023-04-20 | -32.86 | $12.82 | 4.5M |
| 2023-04-19 | -14.29 | $13.08 | 1.0M |
| 2023-04-18 | -27.14 | $12.90 | 1.6M |
| 2023-04-17 | -17.93 | $13.02 | 1.2M |
| 2023-04-14 | -40.00 | $12.62 | 1.8M |
| 2023-04-13 | -28.14 | $12.72 | 5.9M |
| 2023-04-12 | -41.71 | $12.45 | 1.5M |
| 2023-04-11 | -42.71 | $12.43 | 1.2M |
| 2023-04-10 | -38.46 | $12.38 | 2.0M |
| 2023-04-06 | -42.59 | $12.49 | 4.0M |
| 2023-04-05 | -64.53 | $12.49 | 1.2M |
| 2023-04-04 | -59.78 | $12.73 | 1.2M |
| 2023-04-03 | -55.34 | $12.99 | 1.1M |
| 2023-03-31 | -58.24 | $12.89 | 1.8M |
| 2023-03-30 | -56.10 | $12.99 | 870400 |
| 2023-03-29 | -55.03 | $13.04 | 1.2M |
| 2023-03-28 | -56.32 | $12.98 | 1.6M |
| 2023-03-27 | -62.81 | $12.87 | 1.2M |
| 2023-03-24 | -71.16 | $12.46 | 1.3M |
| 2023-03-23 | -76.47 | $12.18 | 1.4M |
| 2023-03-22 | -76.85 | $12.16 | 2.0M |
| 2023-03-21 | -72.49 | $12.39 | 1.9M |
| 2023-03-20 | -82.89 | $11.85 | 2.0M |
| 2023-03-17 | -82.02 | $11.90 | 2.7M |
| 2023-03-16 | -79.21 | $12.05 | 2.4M |
| 2023-03-15 | -88.39 | $11.56 | 3.6M |
| 2023-03-14 | -81.09 | $11.95 | 4.6M |
| 2023-03-13 | -88.39 | $11.56 | 8.9M |
| 2023-03-10 | -97.79 | $12.29 | 7.8M |
| 2023-03-09 | -96.84 | $13.83 | 3.7M |
| 2023-03-08 | -46.33 | $15.27 | 698034 |
| 2023-03-07 | -43.58 | $15.33 | 930100 |
| 2023-03-06 | -37.16 | $15.47 | 865000 |
| 2023-03-03 | -46.79 | $15.26 | 787162 |
| 2023-03-02 | -44.04 | $15.32 | 794900 |
| 2023-03-01 | -49.08 | $15.21 | 1.2M |
| 2023-02-28 | -24.31 | $15.75 | 1.4M |
| 2023-02-27 | -12.39 | $16.01 | 1.3M |
| 2023-02-24 | -19.27 | $15.86 | 1.1M |
| 2023-02-23 | -23.85 | $15.76 | 935220 |
| 2023-02-22 | -28.76 | $15.63 | 2.0M |
| 2023-02-21 | -30.53 | $15.59 | 2.1M |
| 2023-02-17 | -1.69 | $16.24 | 2.1M |
| 2023-02-16 | -22.16 | $15.08 | 1.1M |
| 2023-02-15 | -22.16 | $15.08 | 1.2M |
| 2023-02-14 | -15.68 | $15.20 | 2.2M |
| 2023-02-13 | -42.75 | $14.43 | 799704 |
| 2023-02-10 | -51.66 | $14.24 | 872996 |
| 2023-02-09 | -48.08 | $14.27 | 580745 |
| 2023-02-08 | -32.93 | $14.47 | 716400 |
| 2023-02-07 | -18.08 | $14.70 | 665336 |
| 2023-02-06 | -19.77 | $14.67 | 689302 |
| 2023-02-03 | -14.69 | $14.76 | 930061 |
| 2023-02-02 | -5.65 | $14.92 | 1.1M |
| 2023-02-01 | -8.96 | $14.47 | 707458 |
| 2023-01-31 | -27.54 | $14.21 | 502612 |
| 2023-01-30 | -30.77 | $14.15 | 868400 |
| 2023-01-27 | -4.14 | $14.51 | 601871 |
| 2023-01-26 | -8.57 | $14.28 | 582505 |
| 2023-01-25 | -24.29 | $14.06 | 608444 |
| 2023-01-24 | -17.14 | $14.16 | 793639 |
| 2023-01-23 | -2.33 | $14.26 | 828130 |
| 2023-01-20 | -21.74 | $13.90 | 625100 |
| 2023-01-19 | -38.58 | $13.66 | 771440 |
| 2023-01-18 | -15.75 | $13.95 | 737900 |
| 2023-01-17 | -2.88 | $13.89 | 654014 |
| 2023-01-13 | -15.38 | $13.65 | 1.0M |
| 2023-01-12 | -10.99 | $13.69 | 1.5M |
| 2023-01-11 | -46.55 | $13.50 | 2.4M |
| 2023-01-10 | -62.07 | $13.32 | 1.2M |
| 2023-01-09 | -47.41 | $13.49 | 903292 |
| 2023-01-06 | -42.24 | $13.55 | 648361 |
| 2023-01-05 | -49.14 | $13.47 | 603750 |
| 2023-01-04 | -35.34 | $13.63 | 941112 |
| 2023-01-03 | -64.41 | $13.30 | 530500 |
| 2022-12-30 | -72.36 | $13.22 | 591600 |
| 2022-12-29 | -68.89 | $13.30 | 511825 |
| 2022-12-28 | -85.93 | $13.07 | 722800 |
| 2022-12-27 | -85.19 | $13.08 | 797115 |
| 2022-12-23 | -78.95 | $13.20 | 569400 |
| 2022-12-22 | -83.33 | $13.15 | 521988 |
| 2022-12-21 | -78.40 | $13.23 | 576900 |
| 2022-12-20 | -90.12 | $13.04 | 658184 |
| 2022-12-19 | -92.99 | $13.04 | 860823 |
| 2022-12-16 | -93.33 | $13.24 | 725900 |
| 2022-12-15 | -92.31 | $13.42 | 561001 |
| 2022-12-14 | -82.91 | $13.53 | 904323 |
| 2022-12-13 | -64.10 | $13.75 | 754324 |
| 2022-12-12 | -67.52 | $13.71 | 731644 |
| 2022-12-09 | -76.92 | $13.60 | 414815 |
| 2022-12-08 | -68.38 | $13.70 | 546500 |
| 2022-12-07 | -80.34 | $13.56 | 628311 |
| 2022-12-06 | -94.29 | $13.43 | 930200 |
| 2022-12-05 | -97.08 | $13.75 | 608500 |
| 2022-12-02 | -83.33 | $14.02 | 394600 |
| 2022-12-01 | -77.78 | $14.10 | 584725 |
| 2022-11-30 | -73.61 | $14.16 | 920950 |
| 2022-11-29 | -82.64 | $14.03 | 548418 |
| 2022-11-28 | -81.94 | $14.04 | 1.0M |
| 2022-11-25 | -54.86 | $14.43 | 194100 |
| 2022-11-23 | -60.42 | $14.35 | 480833 |
| 2022-11-22 | -60.42 | $14.35 | 458636 |
| 2022-11-21 | -62.57 | $14.15 | 657800 |
| 2022-11-18 | -44.50 | $14.33 | 582300 |
| 2022-11-17 | -46.93 | $14.15 | 1.0M |
| 2022-11-16 | -50.44 | $14.07 | 590200 |
| 2022-11-15 | -44.74 | $14.20 | 825518 |
| 2022-11-14 | -51.75 | $14.04 | 1.0M |
| 2022-11-11 | -46.09 | $14.10 | 1.3M |
| 2022-11-10 | -42.80 | $14.06 | 1.5M |
| 2022-11-09 | -34.28 | $14.01 | 1.1M |
| 2022-11-08 | -14.93 | $14.69 | 1.9M |
| 2022-11-07 | -7.75 | $14.92 | 1.6M |
| 2022-11-04 | -12.40 | $14.74 | 1.6M |
| 2022-11-03 | -8.99 | $14.79 | 2.0M |
| 2022-11-02 | -15.32 | $14.28 | 899469 |
| 2022-11-01 | -8.67 | $14.51 | 999100 |
| 2022-10-31 | -2.15 | $14.53 | 1.2M |
| 2022-10-28 | -1.23 | $14.36 | 565400 |
| 2022-10-27 | -7.72 | $14.15 | 723000 |
| 2022-10-26 | -8.95 | $14.11 | 649231 |
| 2022-10-25 | -4.13 | $14.18 | 1.3M |
| 2022-10-24 | -14.34 | $13.61 | 953442 |
| 2022-10-21 | -25.17 | $13.30 | 1.3M |
| 2022-10-20 | -22.03 | $13.39 | 1.0M |
| 2022-10-19 | -22.38 | $13.38 | 1.7M |
| 2022-10-18 | -11.19 | $13.70 | 1.9M |
| 2022-10-17 | -30.47 | $12.94 | 951100 |
| 2022-10-14 | -45.45 | $12.60 | 842069 |
| 2022-10-13 | -44.44 | $12.66 | 1.3M |
| 2022-10-12 | -68.56 | $12.10 | 982200 |
| 2022-10-11 | -74.25 | $11.93 | 1.4M |
| 2022-10-10 | -85.62 | $11.59 | 901364 |
| 2022-10-07 | -69.54 | $12.08 | 621497 |
| 2022-10-06 | -62.91 | $12.28 | 684900 |
| 2022-10-05 | -59.27 | $12.39 | 1.0M |
| 2022-10-04 | -51.99 | $12.61 | 1.6M |
| 2022-10-03 | -85.10 | $11.61 | 1.5M |
| 2022-09-30 | -93.86 | $11.58 | 1.3M |
| 2022-09-29 | -98.56 | $11.45 | 1.6M |
| 2022-09-28 | -74.69 | $12.38 | 989900 |
| 2022-09-27 | -89.81 | $12.04 | 1.5M |
| 2022-09-26 | -95.26 | $11.90 | 3.0M |
| 2022-09-23 | -93.15 | $12.80 | 1.7M |
| 2022-09-22 | -94.62 | $13.11 | 1.4M |
| 2022-09-21 | -95.03 | $13.35 | 512700 |
| 2022-09-20 | -92.55 | $13.39 | 754941 |
| 2022-09-19 | -68.94 | $13.77 | 887125 |
| 2022-09-16 | -78.61 | $13.67 | 831104 |
| 2022-09-15 | -66.18 | $13.97 | 552200 |
| 2022-09-14 | -68.12 | $14.00 | 522000 |
| 2022-09-13 | -77.55 | $13.82 | 696751 |
| 2022-09-12 | -66.14 | $14.12 | 664210 |
| 2022-09-09 | -71.97 | $14.01 | 562812 |
| 2022-09-08 | -79.92 | $13.80 | 824557 |
| 2022-09-07 | -91.29 | $13.50 | 564000 |
| 2022-09-06 | -95.83 | $13.38 | 1.0M |
| 2022-09-02 | -98.40 | $13.45 | 1.9M |
| 2022-09-01 | -87.16 | $13.78 | 1.6M |
| 2022-08-31 | -97.99 | $14.07 | 827664 |
| 2022-08-30 | -98.98 | $14.07 | 815406 |
| 2022-08-29 | -97.19 | $14.40 | 640300 |
| 2022-08-26 | -87.91 | $14.63 | 639777 |
| 2022-08-25 | -81.87 | $14.74 | 1.1M |
| 2022-08-24 | -75.82 | $14.85 | 533300 |
| 2022-08-23 | -82.97 | $14.72 | 659400 |
| 2022-08-22 | -98.90 | $14.43 | 900432 |
| 2022-08-19 | -70.77 | $14.85 | 874149 |
| 2022-08-18 | -49.23 | $15.27 | 506337 |
| 2022-08-17 | -54.87 | $15.16 | 890200 |
| 2022-08-16 | -34.36 | $15.56 | 1.1M |
| 2022-08-15 | -30.88 | $15.56 | 857222 |
| 2022-08-12 | -18.26 | $15.79 | 857760 |
| 2022-08-11 | -27.07 | $15.51 | 934207 |
| 2022-08-10 | -25.35 | $15.51 | 864021 |
| 2022-08-09 | -38.73 | $15.13 | 817408 |
| 2022-08-08 | -34.51 | $15.25 | 1.2M |
| 2022-08-05 | -7.39 | $16.02 | 1.6M |
| 2022-08-04 | -22.89 | $15.58 | 911900 |
| 2022-08-03 | -16.90 | $15.75 | 1.1M |
| 2022-08-02 | -18.31 | $15.71 | 1.6M |
| 2022-08-01 | -3.52 | $16.13 | 1.0M |
| 2022-07-29 | -4.91 | $15.91 | 1.6M |
| 2022-07-28 | -3.39 | $15.56 | 1.2M |
| 2022-07-27 | -0.98 | $15.29 | 1.0M |
| 2022-07-26 | -8.70 | $14.95 | 1.9M |
| 2022-07-25 | -20.51 | $14.51 | 997789 |
| 2022-07-22 | -24.36 | $14.45 | 1.1M |
| 2022-07-21 | 0.00 | $14.68 | 609120 |
| 2022-07-20 | -5.97 | $14.51 | 571433 |
| 2022-07-19 | -2.34 | $14.45 | 1.2M |
| 2022-07-18 | -25.33 | $13.93 | 831442 |
| 2022-07-15 | -28.99 | $13.82 | 647800 |
| 2022-07-14 | -39.65 | $13.64 | 785500 |
| 2022-07-13 | -31.36 | $13.78 | 771300 |
| 2022-07-12 | -31.95 | $13.77 | 956100 |
| 2022-07-11 | -25.44 | $13.88 | 753200 |
| 2022-07-08 | -1.78 | $14.28 | 690031 |
| 2022-07-07 | -7.79 | $14.04 | 651500 |
| 2022-07-06 | -21.43 | $13.83 | 572301 |
| 2022-07-05 | -13.92 | $13.98 | 1.1M |
| 2022-07-01 | -15.24 | $14.01 | 1.3M |
| 2022-06-30 | -46.95 | $13.49 | 997663 |
| 2022-06-29 | -50.00 | $13.44 | 713556 |
| 2022-06-28 | -54.26 | $13.48 | 1.4M |
| 2022-06-27 | -29.90 | $13.98 | 1.0M |
| 2022-06-24 | -41.75 | $13.75 | 938714 |
| 2022-06-23 | -65.46 | $13.29 | 760200 |
| 2022-06-22 | -61.34 | $13.37 | 954962 |
| 2022-06-21 | -60.82 | $13.38 | 1.3M |
| 2022-06-17 | -74.74 | $13.11 | 1.6M |
| 2022-06-16 | -89.85 | $12.82 | 3.3M |
| 2022-06-15 | -82.77 | $13.09 | 1.9M |
| 2022-06-14 | -84.35 | $13.09 | 2.4M |
| 2022-06-13 | -88.17 | $12.99 | 4.1M |
| 2022-06-10 | -91.19 | $13.37 | 1.8M |
| 2022-06-09 | -87.73 | $13.68 | 1.2M |
| 2022-06-08 | -78.37 | $14.02 | 1.2M |
| 2022-06-07 | -79.81 | $14.06 | 843604 |
| 2022-06-06 | -81.15 | $14.13 | 912098 |
| 2022-06-03 | -83.21 | $14.07 | 1.1M |
| 2022-06-02 | -78.88 | $14.24 | 910100 |
| 2022-06-01 | -83.29 | $14.07 | 1.6M |
| 2022-05-31 | -83.04 | $14.08 | 1.4M |
| 2022-05-27 | -71.39 | $14.54 | 1.6M |
| 2022-05-26 | -80.25 | $14.19 | 1.3M |
| 2022-05-25 | -86.00 | $13.97 | 1.7M |
| 2022-05-24 | -93.75 | $13.67 | 2.4M |
| 2022-05-23 | -87.86 | $13.96 | 1.9M |
| 2022-05-20 | -95.45 | $13.62 | 2.8M |
| 2022-05-19 | -99.56 | $14.09 | 2.0M |
| 2022-05-18 | -99.33 | $14.62 | 1.4M |
| 2022-05-17 | -94.38 | $15.06 | 1.7M |
| 2022-05-16 | -93.21 | $15.11 | 2.0M |
| 2022-05-13 | -91.10 | $15.20 | 2.2M |
| 2022-05-12 | -95.08 | $15.03 | 3.4M |
| 2022-05-11 | -96.53 | $15.75 | 2.8M |
| 2022-05-10 | -91.16 | $16.10 | 3.0M |
| 2022-05-09 | -97.61 | $16.23 | 2.4M |
| 2022-05-06 | -63.31 | $17.33 | 1.4M |
| 2022-05-05 | -79.14 | $16.89 | 1.5M |
| 2022-05-04 | -64.75 | $17.29 | 1.2M |
| 2022-05-03 | -77.70 | $16.93 | 1.4M |
| 2022-05-02 | -91.73 | $16.54 | 1.7M |
| 2022-04-29 | -98.71 | $16.80 | 1.2M |
| 2022-04-28 | -84.51 | $17.18 | 2.0M |
| 2022-04-27 | -97.24 | $17.33 | 1.6M |
| 2022-04-26 | -100.00 | $17.29 | 1.3M |
| 2022-04-25 | -75.69 | $18.00 | 1.2M |
| 2022-04-22 | -95.76 | $17.96 | 2.1M |
| 2022-04-21 | -24.03 | $18.78 | 786094 |
| 2022-04-20 | -8.13 | $18.91 | 633000 |
| 2022-04-19 | -6.54 | $18.78 | 725200 |
| 2022-04-18 | -16.67 | $18.65 | 821431 |
| 2022-04-14 | -10.08 | $18.59 | 787337 |
| 2022-04-13 | -5.63 | $18.54 | 778700 |
| 2022-04-12 | -20.50 | $18.30 | 848014 |
| 2022-04-11 | -14.21 | $18.37 | 874883 |
| 2022-04-08 | -16.39 | $18.33 | 817829 |
| 2022-04-07 | -27.32 | $18.13 | 1.5M |
| 2022-04-06 | -16.39 | $18.33 | 1.1M |
| 2022-04-05 | -14.75 | $18.36 | 945000 |
| 2022-04-04 | -17.37 | $18.26 | 1.8M |
| 2022-04-01 | -1.90 | $18.57 | 2.5M |
| 2022-03-31 | -13.74 | $18.07 | 844200 |
| 2022-03-30 | -9.89 | $18.14 | 1.2M |
| 2022-03-29 | -2.27 | $18.22 | 1.3M |
| 2022-03-28 | -10.23 | $18.08 | 982900 |
| 2022-03-25 | -2.84 | $18.21 | 1.2M |
| 2022-03-24 | -17.58 | $17.86 | 762000 |
| 2022-03-23 | -18.18 | $17.85 | 896331 |
| 2022-03-22 | -13.71 | $18.01 | 891728 |
| 2022-03-21 | -24.87 | $17.92 | 1.3M |
| 2022-03-18 | -41.80 | $17.60 | 1.1M |
| 2022-03-17 | -46.03 | $17.52 | 1.8M |
| 2022-03-16 | -67.20 | $17.12 | 1.4M |
| 2022-03-15 | -71.96 | $17.03 | 1.0M |
| 2022-03-14 | -72.49 | $17.02 | 811542 |
| 2022-03-11 | -71.43 | $17.04 | 841500 |
| 2022-03-10 | -76.72 | $16.94 | 799800 |
| 2022-03-09 | -74.07 | $16.99 | 1.2M |
| 2022-03-08 | -73.55 | $17.00 | 1.9M |
| 2022-03-07 | -69.59 | $17.36 | 1.5M |
| 2022-03-04 | -34.46 | $17.88 | 967400 |
| 2022-03-03 | -29.73 | $17.95 | 926000 |
| 2022-03-02 | -24.32 | $18.03 | 1.2M |
| 2022-03-01 | -46.62 | $17.70 | 1.2M |
| 2022-02-28 | -28.38 | $17.97 | 1.3M |
| 2022-02-25 | -31.33 | $17.87 | 1.2M |
| 2022-02-24 | -57.83 | $17.43 | 2.4M |
| 2022-02-23 | -39.76 | $17.73 | 2.1M |
| 2022-02-22 | -7.96 | $18.23 | 2.0M |
| 2022-02-18 | -14.88 | $17.94 | 858515 |
| 2022-02-17 | -15.81 | $17.92 | 559300 |
| 2022-02-16 | -6.51 | $18.12 | 718677 |
| 2022-02-15 | -20.47 | $17.82 | 678535 |
| 2022-02-14 | -29.77 | $17.62 | 857700 |
| 2022-02-11 | -24.65 | $17.73 | 746600 |
| 2022-02-10 | -18.60 | $17.86 | 694733 |
| 2022-02-09 | -9.77 | $18.05 | 712600 |
| 2022-02-08 | -8.78 | $17.98 | 1.2M |
| 2022-02-07 | -1.46 | $18.13 | 1.0M |
| 2022-02-04 | -9.28 | $17.87 | 1.1M |
| 2022-02-03 | -11.34 | $17.83 | 1.5M |
| 2022-02-02 | -4.64 | $17.96 | 1.1M |
| 2022-02-01 | -6.70 | $17.92 | 1.2M |
| 2022-01-31 | -5.35 | $17.88 | 2.4M |
| 2022-01-28 | -55.08 | $16.95 | 1.5M |
| 2022-01-27 | -36.90 | $17.29 | 1.6M |
| 2022-01-26 | -36.36 | $17.30 | 2.0M |
| 2022-01-25 | -56.15 | $16.93 | 2.1M |
| 2022-01-24 | -73.80 | $16.60 | 3.4M |
| 2022-01-21 | -61.39 | $17.01 | 1.9M |
| 2022-01-20 | -41.62 | $17.26 | 1.5M |
| 2022-01-19 | -31.21 | $17.44 | 1.9M |
| 2022-01-18 | -24.64 | $17.47 | 2.6M |
| 2022-01-14 | -16.91 | $17.63 | 1.9M |
| 2022-01-13 | -12.08 | $17.73 | 1.5M |
| 2022-01-12 | -4.66 | $17.75 | 1.5M |
| 2022-01-11 | -3.64 | $17.50 | 1.7M |
| 2022-01-10 | -21.28 | $17.02 | 1.9M |
| 2022-01-07 | -4.27 | $17.03 | 2.1M |
| 2022-01-06 | -24.18 | $16.60 | 2.2M |
| 2022-01-05 | -25.29 | $16.56 | 846800 |
| 2022-01-04 | -16.09 | $16.64 | 782800 |
| 2022-01-03 | -19.77 | $16.60 | 2.6M |
| 2021-12-31 | -20.93 | $16.59 | 987700 |
| 2021-12-30 | -25.58 | $16.55 | 1.2M |
| 2021-12-29 | -16.28 | $16.63 | 673122 |
| 2021-12-28 | -10.47 | $16.68 | 1.1M |
| 2021-12-27 | -23.26 | $16.57 | 702409 |
| 2021-12-23 | -31.40 | $16.50 | 708214 |
| 2021-12-22 | -43.02 | $16.40 | 901120 |
| 2021-12-21 | -58.14 | $16.27 | 896900 |
| 2021-12-20 | -73.12 | $16.16 | 1.2M |
| 2021-12-17 | -76.84 | $16.14 | 3.2M |
| 2021-12-16 | -95.70 | $16.20 | 795100 |
| 2021-12-15 | -90.63 | $16.32 | 966014 |
| 2021-12-14 | -94.57 | $16.32 | 831440 |
| 2021-12-13 | -84.16 | $16.43 | 836100 |
| 2021-12-10 | -76.86 | $16.55 | 389417 |
| 2021-12-09 | -80.99 | $16.50 | 623800 |
| 2021-12-08 | -72.73 | $16.60 | 615300 |
| 2021-12-07 | -67.48 | $16.67 | 719013 |
| 2021-12-06 | -81.87 | $16.58 | 756421 |
| 2021-12-03 | -89.14 | $16.46 | 854234 |
| 2021-12-02 | -90.86 | $16.43 | 620863 |
| 2021-12-01 | -96.00 | $16.34 | 893109 |
| 2021-11-30 | -90.96 | $16.44 | 758600 |
| 2021-11-29 | -91.21 | $16.54 | 726100 |
| 2021-11-26 | -89.56 | $16.57 | 645846 |
| 2021-11-24 | -89.88 | $16.69 | 395048 |
| 2021-11-23 | -89.29 | $16.70 | 617826 |
| 2021-11-22 | -93.45 | $16.63 | 1.2M |
| 2021-11-19 | -95.51 | $16.71 | 711306 |
| 2021-11-18 | -96.35 | $16.88 | 669264 |
| 2021-11-17 | -98.44 | $16.94 | 799900 |
| 2021-11-16 | -91.87 | $17.07 | 718943 |
| 2021-11-15 | -97.39 | $17.08 | 754730 |
| 2021-11-12 | -95.24 | $17.20 | 778320 |
| 2021-11-11 | -75.73 | $17.42 | 492626 |
| 2021-11-10 | -84.47 | $17.33 | 551700 |
| 2021-11-09 | -79.09 | $17.33 | 1.0M |
| 2021-11-08 | -30.00 | $17.87 | 2.3M |
| 2021-11-05 | -28.18 | $17.89 | 979106 |
| 2021-11-04 | -22.79 | $17.89 | 550342 |
| 2021-11-03 | -27.21 | $17.83 | 873231 |
| 2021-11-02 | -19.75 | $17.89 | 1.7M |
| 2021-11-01 | -8.07 | $18.07 | 952900 |
| 2021-10-29 | -9.76 | $17.67 | 629100 |
| 2021-10-28 | 0.00 | $17.73 | 498305 |
| 2021-10-27 | -10.16 | $17.47 | 507100 |
| 2021-10-26 | -3.91 | $17.55 | 1.0M |
| 2021-10-25 | -3.94 | $17.54 | 504978 |
| 2021-10-22 | -14.17 | $17.41 | 396200 |
| 2021-10-21 | -13.39 | $17.42 | 476919 |
| 2021-10-20 | -13.39 | $17.42 | 339011 |
| 2021-10-19 | -8.20 | $17.44 | 345613 |
| 2021-10-18 | -13.93 | $17.37 | 598500 |
| 2021-10-15 | -11.48 | $17.40 | 597610 |
| 2021-10-14 | -2.83 | $17.35 | 559500 |
| 2021-10-13 | -6.86 | $17.27 | 502811 |
| 2021-10-12 | -20.59 | $17.13 | 479035 |
| 2021-10-11 | -14.71 | $17.19 | 601800 |
| 2021-10-08 | -5.26 | $17.22 | 830209 |
| 2021-10-07 | -28.77 | $16.84 | 491600 |
| 2021-10-06 | -14.29 | $16.86 | 622619 |
| 2021-10-05 | -38.10 | $16.71 | 368833 |
| 2021-10-04 | -53.97 | $16.61 | 454300 |
| 2021-10-01 | -50.00 | $16.64 | 1.1M |
| 2021-09-30 | -57.38 | $16.61 | 572699 |
| 2021-09-29 | -40.98 | $16.71 | 396614 |
| 2021-09-28 | -49.18 | $16.66 | 548944 |
| 2021-09-27 | -37.66 | $16.83 | 517700 |
| 2021-09-24 | -61.04 | $16.65 | 383714 |
| 2021-09-23 | -58.44 | $16.67 | 853840 |
| 2021-09-22 | -42.86 | $16.79 | 441554 |
| 2021-09-21 | -75.32 | $16.54 | 491028 |
| 2021-09-20 | -80.52 | $16.50 | 875100 |
| 2021-09-17 | -47.89 | $16.78 | 925966 |
| 2021-09-16 | -39.44 | $16.84 | 498838 |
| 2021-09-15 | -42.11 | $16.85 | 542000 |
| 2021-09-14 | -78.95 | $16.57 | 971740 |
| 2021-09-13 | -69.05 | $16.67 | 746238 |
| 2021-09-10 | -75.00 | $16.62 | 770481 |
| 2021-09-09 | -54.76 | $16.79 | 589100 |
| 2021-09-08 | -59.52 | $16.75 | 753400 |
| 2021-09-07 | -67.86 | $16.68 | 993900 |
| 2021-09-03 | -60.66 | $16.89 | 635141 |
| 2021-09-02 | -56.56 | $16.94 | 956013 |
| 2021-09-01 | -63.11 | $16.86 | 401700 |
| 2021-08-31 | -59.84 | $16.90 | 835100 |
| 2021-08-30 | -63.93 | $16.85 | 586348 |
| 2021-08-27 | -45.90 | $17.07 | 401121 |
| 2021-08-26 | -68.66 | $16.83 | 526113 |
| 2021-08-25 | -57.46 | $16.98 | 750237 |
| 2021-08-24 | -70.15 | $16.81 | 641640 |
| 2021-08-23 | -72.39 | $16.78 | 566664 |
| 2021-08-20 | -78.36 | $16.70 | 544854 |
| 2021-08-19 | -96.88 | $16.51 | 1.2M |
| 2021-08-18 | -90.59 | $16.98 | 775400 |
| 2021-08-17 | -77.65 | $17.09 | 535500 |
| 2021-08-16 | -65.22 | $17.15 | 501282 |
| 2021-08-13 | -52.29 | $17.18 | 365233 |
| 2021-08-12 | -57.80 | $17.12 | 713955 |
| 2021-08-11 | -60.55 | $17.09 | 425300 |
| 2021-08-10 | -55.05 | $17.15 | 747500 |
| 2021-08-09 | -35.78 | $17.36 | 1.4M |
| 2021-08-06 | -17.43 | $17.56 | 547952 |
| 2021-08-05 | -30.28 | $17.42 | 549846 |
| 2021-08-04 | -45.87 | $17.25 | 684500 |
| 2021-08-03 | -25.69 | $17.47 | 812538 |
| 2021-08-02 | -28.44 | $17.44 | 647321 |
| 2021-07-30 | -44.04 | $17.27 | 722363 |
| 2021-07-29 | -9.76 | $17.40 | 506233 |
| 2021-07-28 | -10.13 | $17.37 | 477800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.29
2026-07-24
Close Price
$15.73
Vol: 1.0MAverage Directional Index - Detailed Analysis
Minimum
7.01
Average
22.02
Maximum
55.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.29 | $15.73 | 1.0M |
| 2026-07-23 | 12.88 | $15.64 | 1.1M |
| 2026-07-22 | 13.50 | $15.93 | 1.5M |
| 2026-07-21 | 13.57 | $16.13 | 1.8M |
| 2026-07-20 | 13.29 | $16.06 | 1.3M |
| 2026-07-17 | 13.24 | $16.17 | 1.2M |
| 2026-07-16 | 12.58 | $16.37 | 1.5M |
| 2026-07-15 | 11.97 | $16.11 | 1.9M |
| 2026-07-14 | 11.64 | $16.04 | 944718 |
| 2026-07-13 | 11.54 | $15.92 | 1.4M |
| 2026-07-10 | 11.44 | $16.01 | 1.2M |
| 2026-07-09 | 11.60 | $15.69 | 2.7M |
| 2026-07-08 | 11.84 | $15.89 | 897722 |
| 2026-07-07 | 11.58 | $15.99 | 1.3M |
| 2026-07-06 | 10.84 | $16.05 | 1.7M |
| 2026-07-02 | 10.23 | $15.96 | 966575 |
| 2026-07-01 | 9.70 | $15.92 | 1.2M |
| 2026-06-30 | 9.43 | $15.77 | 1.2M |
| 2026-06-29 | 9.19 | $15.88 | 1.4M |
| 2026-06-26 | 9.06 | $15.58 | 1.2M |
| 2026-06-25 | 9.50 | $15.24 | 1.4M |
| 2026-06-24 | 9.33 | $15.15 | 1.2M |
| 2026-06-23 | 9.14 | $15.18 | 1.3M |
| 2026-06-22 | 8.73 | $15.23 | 1.5M |
| 2026-06-18 | 8.49 | $15.49 | 1.6M |
| 2026-06-17 | 8.66 | $15.41 | 1.2M |
| 2026-06-16 | 8.83 | $15.65 | 1.1M |
| 2026-06-15 | 9.14 | $15.49 | 1.6M |
| 2026-06-12 | 9.45 | $15.50 | 962464 |
| 2026-06-11 | 9.94 | $15.51 | 1.3M |
| 2026-06-10 | 10.40 | $15.50 | 1.0M |
| 2026-06-09 | 10.90 | $15.45 | 1.1M |
| 2026-06-08 | 11.07 | $15.23 | 1.3M |
| 2026-06-05 | 11.02 | $15.28 | 1.2M |
| 2026-06-04 | 11.17 | $15.57 | 1.3M |
| 2026-06-03 | 11.38 | $15.22 | 2.0M |
| 2026-06-02 | 11.38 | $15.52 | 1.8M |
| 2026-06-01 | 11.78 | $15.69 | 1.7M |
| 2026-05-29 | 12.19 | $15.45 | 1.6M |
| 2026-05-28 | 12.75 | $15.42 | 2.0M |
| 2026-05-27 | 13.42 | $15.53 | 1.6M |
| 2026-05-26 | 13.88 | $15.71 | 1.5M |
| 2026-05-22 | 14.48 | $15.34 | 1.5M |
| 2026-05-21 | 15.12 | $15.47 | 2.5M |
| 2026-05-20 | 15.56 | $15.64 | 1.9M |
| 2026-05-19 | 16.25 | $15.31 | 2.2M |
| 2026-05-18 | 16.94 | $15.40 | 1.6M |
| 2026-05-15 | 17.66 | $15.53 | 1.6M |
| 2026-05-14 | 18.57 | $15.50 | 1.7M |
| 2026-05-13 | 19.44 | $15.86 | 2.1M |
| 2026-05-12 | 19.74 | $15.98 | 2.4M |
| 2026-05-11 | 20.03 | $16.05 | 2.1M |
| 2026-05-08 | 20.09 | $16.15 | 1.6M |
| 2026-05-07 | 19.86 | $16.40 | 2.3M |
| 2026-05-06 | 19.44 | $16.44 | 2.8M |
| 2026-05-05 | 18.87 | $16.57 | 2.1M |
| 2026-05-04 | 18.81 | $16.44 | 2.2M |
| 2026-05-01 | 18.82 | $16.30 | 2.3M |
| 2026-04-30 | 19.05 | $16.05 | 1.8M |
| 2026-04-29 | 19.59 | $15.50 | 975700 |
| 2026-04-28 | 20.47 | $15.65 | 1.2M |
| 2026-04-27 | 21.49 | $15.48 | 1.2M |
| 2026-04-24 | 22.38 | $15.51 | 2.1M |
| 2026-04-23 | 23.31 | $15.35 | 1.9M |
| 2026-04-22 | 24.29 | $15.81 | 1.9M |
| 2026-04-21 | 25.04 | $15.67 | 1.4M |
| 2026-04-20 | 25.83 | $15.92 | 1.5M |
| 2026-04-17 | 26.44 | $15.96 | 2.0M |
| 2026-04-16 | 27.09 | $15.64 | 1.5M |
| 2026-04-15 | 28.08 | $15.68 | 2.6M |
| 2026-04-14 | 29.23 | $15.28 | 2.1M |
| 2026-04-13 | 30.64 | $15.28 | 3.0M |
| 2026-04-10 | 32.19 | $14.95 | 1.1M |
| 2026-04-09 | 33.25 | $14.74 | 1.6M |
| 2026-04-08 | 34.35 | $14.98 | 1.6M |
| 2026-04-07 | 35.84 | $15.12 | 1.8M |
| 2026-04-06 | 37.03 | $15.18 | 1.9M |
| 2026-04-02 | 38.28 | $14.90 | 1.8M |
| 2026-04-01 | 39.06 | $14.56 | 2.1M |
| 2026-03-31 | 40.07 | $14.77 | 3.0M |
| 2026-03-30 | 41.08 | $14.20 | 2.8M |
| 2026-03-27 | 41.28 | $13.89 | 3.1M |
| 2026-03-26 | 41.11 | $14.06 | 1.6M |
| 2026-03-25 | 41.21 | $14.18 | 1.7M |
| 2026-03-24 | 41.30 | $14.14 | 2.1M |
| 2026-03-23 | 41.52 | $14.50 | 2.0M |
| 2026-03-20 | 41.75 | $14.17 | 2.3M |
| 2026-03-19 | 41.89 | $14.42 | 1.8M |
| 2026-03-18 | 42.13 | $14.46 | 1.6M |
| 2026-03-17 | 42.45 | $14.51 | 2.7M |
| 2026-03-16 | 42.65 | $14.06 | 2.3M |
| 2026-03-13 | 42.25 | $14.04 | 3.0M |
| 2026-03-12 | 41.83 | $14.04 | 3.4M |
| 2026-03-11 | 41.47 | $14.36 | 2.4M |
| 2026-03-10 | 41.24 | $14.63 | 2.1M |
| 2026-03-09 | 41.09 | $14.67 | 3.0M |
| 2026-03-06 | 40.75 | $14.86 | 2.1M |
| 2026-03-05 | 40.66 | $15.11 | 4.3M |
| 2026-03-04 | 40.62 | $14.99 | 3.8M |
| 2026-03-03 | 40.10 | $14.52 | 5.5M |
| 2026-03-02 | 38.85 | $14.60 | 5.2M |
| 2026-02-27 | 37.54 | $14.21 | 10.2M |
| 2026-02-26 | 36.29 | $15.43 | 3.8M |
| 2026-02-25 | 35.44 | $15.11 | 4.7M |
| 2026-02-24 | 33.89 | $15.07 | 4.7M |
| 2026-02-23 | 32.45 | $15.09 | 4.3M |
| 2026-02-20 | 30.98 | $15.43 | 5.8M |
| 2026-02-19 | 29.53 | $15.65 | 4.2M |
| 2026-02-18 | 28.12 | $15.96 | 2.5M |
| 2026-02-17 | 26.81 | $15.84 | 4.7M |
| 2026-02-13 | 25.43 | $15.58 | 8.6M |
| 2026-02-12 | 23.97 | $16.60 | 2.7M |
| 2026-02-11 | 23.26 | $16.79 | 2.1M |
| 2026-02-10 | 22.16 | $16.89 | 2.6M |
| 2026-02-09 | 21.06 | $16.80 | 2.8M |
| 2026-02-06 | 19.53 | $16.45 | 2.9M |
| 2026-02-05 | 17.39 | $16.33 | 4.4M |
| 2026-02-04 | 15.15 | $16.98 | 4.9M |
| 2026-02-03 | 13.24 | $17.51 | 4.1M |
| 2026-02-02 | 11.74 | $18.30 | 2.1M |
| 2026-01-30 | 10.96 | $18.53 | 1.3M |
| 2026-01-29 | 10.55 | $18.68 | 1.2M |
| 2026-01-28 | 10.56 | $18.53 | 1.1M |
| 2026-01-27 | 10.56 | $18.70 | 884600 |
| 2026-01-26 | 10.57 | $18.56 | 1.0M |
| 2026-01-23 | 10.24 | $18.62 | 852700 |
| 2026-01-22 | 10.39 | $18.77 | 1.0M |
| 2026-01-21 | 10.91 | $18.87 | 901705 |
| 2026-01-20 | 11.29 | $18.63 | 1.3M |
| 2026-01-16 | 11.40 | $18.91 | 1.0M |
| 2026-01-15 | 11.92 | $18.97 | 833601 |
| 2026-01-14 | 12.47 | $18.84 | 856744 |
| 2026-01-13 | 12.90 | $18.53 | 853494 |
| 2026-01-12 | 13.03 | $18.67 | 828748 |
| 2026-01-09 | 13.11 | $18.59 | 883625 |
| 2026-01-08 | 13.32 | $18.72 | 1.1M |
| 2026-01-07 | 13.47 | $18.24 | 1.5M |
| 2026-01-06 | 13.27 | $18.61 | 1.1M |
| 2026-01-05 | 13.73 | $18.84 | 1.2M |
| 2026-01-02 | 13.97 | $18.86 | 1.2M |
| 2025-12-31 | 14.35 | $18.82 | 1.2M |
| 2025-12-30 | 14.53 | $18.79 | 881335 |
| 2025-12-29 | 14.83 | $18.73 | 843348 |
| 2025-12-26 | 15.19 | $18.69 | 585803 |
| 2025-12-24 | 15.82 | $18.49 | 337146 |
| 2025-12-23 | 16.33 | $18.41 | 868455 |
| 2025-12-22 | 16.87 | $18.39 | 1.3M |
| 2025-12-19 | 17.49 | $18.51 | 1.4M |
| 2025-12-18 | 18.34 | $18.54 | 1.3M |
| 2025-12-17 | 19.25 | $18.75 | 1.1M |
| 2025-12-16 | 19.76 | $18.71 | 845524 |
| 2025-12-15 | 20.37 | $18.67 | 1.1M |
| 2025-12-12 | 21.01 | $18.83 | 1.2M |
| 2025-12-11 | 21.19 | $18.89 | 1.3M |
| 2025-12-10 | 21.10 | $19.05 | 1.2M |
| 2025-12-09 | 21.00 | $18.92 | 1.1M |
| 2025-12-08 | 20.94 | $18.98 | 1.3M |
| 2025-12-05 | 20.60 | $18.98 | 1.2M |
| 2025-12-04 | 20.25 | $18.94 | 1.2M |
| 2025-12-03 | 20.09 | $18.76 | 1.4M |
| 2025-12-02 | 20.18 | $18.37 | 1.8M |
| 2025-12-01 | 20.88 | $18.08 | 1.3M |
| 2025-11-28 | 21.89 | $18.00 | 589535 |
| 2025-11-26 | 22.69 | $17.88 | 980123 |
| 2025-11-25 | 23.32 | $17.68 | 941000 |
| 2025-11-24 | 23.49 | $17.53 | 1.1M |
| 2025-11-21 | 23.43 | $17.48 | 1.2M |
| 2025-11-20 | 23.27 | $17.30 | 1.5M |
| 2025-11-19 | 23.15 | $17.42 | 2.1M |
| 2025-11-18 | 23.15 | $17.30 | 1.6M |
| 2025-11-17 | 22.47 | $17.13 | 1.4M |
| 2025-11-14 | 21.92 | $17.57 | 1.3M |
| 2025-11-13 | 21.77 | $17.66 | 1.4M |
| 2025-11-12 | 21.79 | $17.70 | 1.1M |
| 2025-11-11 | 21.81 | $18.00 | 1.8M |
| 2025-11-10 | 22.43 | $17.85 | 1.6M |
| 2025-11-07 | 23.07 | $18.00 | 1.2M |
| 2025-11-06 | 23.58 | $17.78 | 1.3M |
| 2025-11-05 | 24.23 | $18.08 | 1.2M |
| 2025-11-04 | 24.98 | $17.97 | 1.3M |
| 2025-11-03 | 25.89 | $17.81 | 1.1M |
| 2025-10-31 | 26.53 | $17.92 | 1.7M |
| 2025-10-30 | 27.20 | $17.59 | 1.3M |
| 2025-10-29 | 27.30 | $17.75 | 1.2M |
| 2025-10-28 | 27.64 | $18.05 | 1.1M |
| 2025-10-27 | 28.43 | $17.97 | 1.2M |
| 2025-10-24 | 28.96 | $17.62 | 804844 |
| 2025-10-23 | 29.18 | $17.64 | 849282 |
| 2025-10-22 | 29.25 | $17.55 | 1.1M |
| 2025-10-21 | 29.33 | $17.73 | 1.2M |
| 2025-10-20 | 29.42 | $17.49 | 895100 |
| 2025-10-17 | 28.87 | $17.27 | 1.2M |
| 2025-10-16 | 27.87 | $17.16 | 995300 |
| 2025-10-15 | 26.83 | $17.39 | 1.2M |
| 2025-10-14 | 25.90 | $17.42 | 1.4M |
| 2025-10-13 | 24.58 | $17.13 | 1.6M |
| 2025-10-10 | 22.38 | $16.70 | 3.2M |
| 2025-10-09 | 20.07 | $17.06 | 2.7M |
| 2025-10-08 | 17.87 | $17.71 | 1.8M |
| 2025-10-07 | 16.05 | $17.92 | 1.9M |
| 2025-10-06 | 14.28 | $18.30 | 1.2M |
| 2025-10-03 | 12.94 | $18.40 | 961555 |
| 2025-10-02 | 11.75 | $18.75 | 810200 |
| 2025-10-01 | 10.73 | $18.61 | 1.1M |
| 2025-09-30 | 9.69 | $18.91 | 862033 |
| 2025-09-29 | 8.93 | $18.88 | 868571 |
| 2025-09-26 | 8.17 | $19.11 | 650347 |
| 2025-09-25 | 7.97 | $19.10 | 1.0M |
| 2025-09-24 | 7.50 | $18.88 | 1.3M |
| 2025-09-23 | 7.01 | $19.16 | 753700 |
| 2025-09-22 | 7.28 | $19.14 | 870525 |
| 2025-09-19 | 7.55 | $19.52 | 1.4M |
| 2025-09-18 | 7.62 | $19.35 | 1.1M |
| 2025-09-17 | 7.89 | $19.22 | 769627 |
| 2025-09-16 | 8.18 | $19.12 | 852345 |
| 2025-09-15 | 8.04 | $19.13 | 1.2M |
| 2025-09-12 | 7.95 | $19.44 | 729800 |
| 2025-09-11 | 8.13 | $19.53 | 707662 |
| 2025-09-10 | 8.53 | $19.33 | 725500 |
| 2025-09-09 | 8.73 | $19.32 | 702333 |
| 2025-09-08 | 8.89 | $19.45 | 1.1M |
| 2025-09-05 | 9.05 | $19.23 | 1.0M |
| 2025-09-04 | 9.12 | $19.37 | 541611 |
| 2025-09-03 | 9.39 | $19.30 | 660346 |
| 2025-09-02 | 9.67 | $19.33 | 914061 |
| 2025-08-29 | 10.08 | $19.52 | 662600 |
| 2025-08-28 | 10.21 | $19.43 | 711608 |
| 2025-08-27 | 10.61 | $19.40 | 689200 |
| 2025-08-26 | 11.07 | $19.31 | 566700 |
| 2025-08-25 | 11.52 | $19.08 | 666987 |
| 2025-08-22 | 12.08 | $19.23 | 975941 |
| 2025-08-21 | 12.59 | $19.15 | 717763 |
| 2025-08-20 | 12.96 | $19.13 | 915629 |
| 2025-08-19 | 13.36 | $19.16 | 1.4M |
| 2025-08-18 | 14.00 | $19.11 | 1.1M |
| 2025-08-15 | 14.45 | $19.06 | 1.0M |
| 2025-08-14 | 14.95 | $19.35 | 1.1M |
| 2025-08-13 | 15.49 | $19.44 | 1.1M |
| 2025-08-12 | 16.15 | $19.24 | 1.3M |
| 2025-08-11 | 16.79 | $19.43 | 1.9M |
| 2025-08-08 | 16.70 | $19.49 | 1.3M |
| 2025-08-07 | 16.90 | $19.32 | 1.3M |
| 2025-08-06 | 17.10 | $19.52 | 898425 |
| 2025-08-05 | 16.91 | $19.49 | 954918 |
| 2025-08-04 | 16.82 | $19.36 | 1.4M |
| 2025-08-01 | 16.77 | $19.15 | 1.9M |
| 2025-07-31 | 17.27 | $18.76 | 1.4M |
| 2025-07-30 | 18.06 | $18.91 | 1.2M |
| 2025-07-29 | 18.61 | $19.20 | 1.3M |
| 2025-07-28 | 19.19 | $19.11 | 970937 |
| 2025-07-25 | 19.35 | $19.44 | 605400 |
| 2025-07-24 | 18.90 | $19.43 | 917122 |
| 2025-07-23 | 18.19 | $19.48 | 815126 |
| 2025-07-22 | 17.69 | $19.26 | 791400 |
| 2025-07-21 | 17.48 | $19.12 | 1.1M |
| 2025-07-18 | 17.26 | $19.33 | 1.1M |
| 2025-07-17 | 16.49 | $19.43 | 1.0M |
| 2025-07-16 | 15.82 | $19.22 | 933128 |
| 2025-07-15 | 15.46 | $19.03 | 1.3M |
| 2025-07-14 | 14.86 | $18.95 | 1.1M |
| 2025-07-11 | 14.45 | $18.94 | 962114 |
| 2025-07-10 | 14.06 | $18.74 | 835358 |
| 2025-07-09 | 14.01 | $18.56 | 603217 |
| 2025-07-08 | 14.32 | $18.53 | 888927 |
| 2025-07-07 | 14.69 | $18.44 | 1.1M |
| 2025-07-03 | 15.08 | $18.61 | 586830 |
| 2025-07-02 | 14.95 | $18.59 | 1.4M |
| 2025-07-01 | 15.03 | $18.34 | 1.3M |
| 2025-06-30 | 15.49 | $18.28 | 865380 |
| 2025-06-27 | 16.19 | $18.14 | 688527 |
| 2025-06-26 | 16.97 | $18.17 | 958264 |
| 2025-06-25 | 17.78 | $17.96 | 782245 |
| 2025-06-24 | 18.49 | $18.08 | 935903 |
| 2025-06-23 | 19.15 | $17.80 | 1.0M |
| 2025-06-20 | 19.66 | $18.01 | 836000 |
| 2025-06-18 | 20.51 | $18.02 | 887348 |
| 2025-06-17 | 21.44 | $17.80 | 684003 |
| 2025-06-16 | 22.41 | $17.87 | 856513 |
| 2025-06-13 | 23.57 | $17.98 | 726117 |
| 2025-06-12 | 24.52 | $18.11 | 745429 |
| 2025-06-11 | 25.56 | $18.08 | 1.2M |
| 2025-06-10 | 26.78 | $18.03 | 1.4M |
| 2025-06-09 | 27.89 | $18.07 | 1.2M |
| 2025-06-06 | 29.13 | $18.14 | 933700 |
| 2025-06-05 | 30.26 | $17.87 | 928134 |
| 2025-06-04 | 30.91 | $17.72 | 825693 |
| 2025-06-03 | 31.32 | $17.72 | 853147 |
| 2025-06-02 | 31.68 | $17.57 | 911449 |
| 2025-05-30 | 31.77 | $17.63 | 1.3M |
| 2025-05-29 | 31.87 | $17.43 | 1.4M |
| 2025-05-28 | 32.02 | $17.65 | 1.5M |
| 2025-05-27 | 32.48 | $17.69 | 1.3M |
| 2025-05-23 | 32.87 | $17.40 | 987999 |
| 2025-05-22 | 32.83 | $17.31 | 945841 |
| 2025-05-21 | 33.00 | $17.33 | 1.3M |
| 2025-05-20 | 33.21 | $17.86 | 1.6M |
| 2025-05-19 | 33.83 | $17.87 | 1.8M |
| 2025-05-16 | 34.47 | $17.80 | 1.3M |
| 2025-05-15 | 34.99 | $17.60 | 1.6M |
| 2025-05-14 | 35.38 | $17.64 | 1.8M |
| 2025-05-13 | 35.78 | $17.71 | 3.4M |
| 2025-05-12 | 36.10 | $17.82 | 2.6M |
| 2025-05-09 | 36.90 | $17.48 | 1.3M |
| 2025-05-08 | 37.06 | $17.59 | 1.3M |
| 2025-05-07 | 37.21 | $17.28 | 1.3M |
| 2025-05-06 | 37.16 | $17.47 | 1.2M |
| 2025-05-05 | 37.21 | $17.48 | 1.2M |
| 2025-05-02 | 37.31 | $17.65 | 1.8M |
| 2025-05-01 | 37.42 | $17.81 | 1.3M |
| 2025-04-30 | 37.87 | $17.90 | 1.2M |
| 2025-04-29 | 38.16 | $18.15 | 1.1M |
| 2025-04-28 | 38.55 | $18.09 | 654838 |
| 2025-04-25 | 39.07 | $17.91 | 922520 |
| 2025-04-24 | 39.48 | $17.93 | 709973 |
| 2025-04-23 | 39.83 | $17.61 | 972700 |
| 2025-04-22 | 40.16 | $17.41 | 872601 |
| 2025-04-21 | 39.75 | $17.15 | 930340 |
| 2025-04-17 | 39.30 | $17.54 | 787433 |
| 2025-04-16 | 38.98 | $17.23 | 1.2M |
| 2025-04-15 | 38.50 | $17.54 | 1.0M |
| 2025-04-14 | 38.00 | $17.09 | 875162 |
| 2025-04-11 | 37.00 | $16.83 | 1.1M |
| 2025-04-10 | 35.49 | $16.83 | 1.5M |
| 2025-04-09 | 33.95 | $17.49 | 2.4M |
| 2025-04-08 | 32.33 | $16.24 | 2.1M |
| 2025-04-07 | 30.76 | $16.60 | 3.2M |
| 2025-04-04 | 29.07 | $17.19 | 3.3M |
| 2025-04-03 | 27.73 | $18.43 | 2.0M |
| 2025-04-02 | 27.18 | $19.06 | 1.1M |
| 2025-04-01 | 27.19 | $19.10 | 1.2M |
| 2025-03-31 | 27.25 | $19.21 | 1.1M |
| 2025-03-28 | 27.16 | $19.26 | 884020 |
| 2025-03-27 | 27.37 | $19.59 | 843168 |
| 2025-03-26 | 27.85 | $19.42 | 667686 |
| 2025-03-25 | 28.21 | $19.49 | 871200 |
| 2025-03-24 | 28.67 | $19.32 | 1.1M |
| 2025-03-21 | 29.13 | $19.24 | 1.2M |
| 2025-03-20 | 29.38 | $19.13 | 885212 |
| 2025-03-19 | 29.40 | $18.99 | 1.2M |
| 2025-03-18 | 29.26 | $18.94 | 700500 |
| 2025-03-17 | 28.85 | $18.84 | 993056 |
| 2025-03-14 | 28.31 | $18.51 | 1.5M |
| 2025-03-13 | 27.18 | $18.01 | 1.2M |
| 2025-03-12 | 25.61 | $18.17 | 1.4M |
| 2025-03-11 | 23.95 | $18.04 | 3.7M |
| 2025-03-10 | 22.21 | $18.60 | 1.8M |
| 2025-03-07 | 20.62 | $18.90 | 2.0M |
| 2025-03-06 | 19.02 | $18.46 | 3.8M |
| 2025-03-05 | 17.33 | $19.09 | 5.6M |
| 2025-03-04 | 15.68 | $19.97 | 1.6M |
| 2025-03-03 | 14.81 | $20.56 | 952500 |
| 2025-02-28 | 14.56 | $20.91 | 817195 |
| 2025-02-27 | 13.91 | $20.55 | 941330 |
| 2025-02-26 | 13.43 | $20.63 | 1.0M |
| 2025-02-25 | 13.09 | $21.23 | 1.1M |
| 2025-02-24 | 13.47 | $21.41 | 1.3M |
| 2025-02-21 | 13.87 | $21.47 | 1.1M |
| 2025-02-20 | 14.36 | $21.71 | 1.3M |
| 2025-02-19 | 14.51 | $22.00 | 1.6M |
| 2025-02-18 | 14.67 | $21.70 | 1.6M |
| 2025-02-14 | 15.35 | $21.27 | 1.9M |
| 2025-02-13 | 15.57 | $21.05 | 851468 |
| 2025-02-12 | 16.20 | $20.93 | 688900 |
| 2025-02-11 | 17.04 | $20.88 | 679221 |
| 2025-02-10 | 17.75 | $20.64 | 873248 |
| 2025-02-07 | 18.38 | $20.86 | 611455 |
| 2025-02-06 | 19.22 | $20.83 | 575700 |
| 2025-02-05 | 20.10 | $20.93 | 876677 |
| 2025-02-04 | 21.04 | $20.97 | 722738 |
| 2025-02-03 | 21.58 | $20.99 | 760700 |
| 2025-01-31 | 22.15 | $21.15 | 976951 |
| 2025-01-30 | 21.92 | $21.06 | 564200 |
| 2025-01-29 | 21.93 | $20.73 | 831300 |
| 2025-01-28 | 21.95 | $21.01 | 456800 |
| 2025-01-27 | 21.45 | $20.84 | 925800 |
| 2025-01-24 | 20.98 | $21.08 | 775088 |
| 2025-01-23 | 19.98 | $20.93 | 687824 |
| 2025-01-22 | 19.04 | $20.83 | 923954 |
| 2025-01-21 | 18.13 | $20.85 | 950286 |
| 2025-01-17 | 17.27 | $20.75 | 932000 |
| 2025-01-16 | 16.37 | $20.67 | 931448 |
| 2025-01-15 | 15.68 | $20.24 | 772615 |
| 2025-01-14 | 15.26 | $20.15 | 653056 |
| 2025-01-13 | 15.15 | $19.86 | 724324 |
| 2025-01-10 | 15.47 | $19.73 | 1.1M |
| 2025-01-08 | 15.66 | $19.98 | 875845 |
| 2025-01-07 | 15.32 | $20.02 | 945603 |
| 2025-01-06 | 14.81 | $20.23 | 1.3M |
| 2025-01-03 | 13.99 | $20.12 | 2.1M |
| 2025-01-02 | 13.03 | $20.38 | 1.1M |
| 2024-12-31 | 12.22 | $20.09 | 961758 |
| 2024-12-30 | 11.72 | $20.02 | 958143 |
| 2024-12-27 | 11.30 | $20.08 | 945064 |
| 2024-12-26 | 10.75 | $19.86 | 1.0M |
| 2024-12-24 | 10.55 | $19.59 | 270631 |
| 2024-12-23 | 10.81 | $19.33 | 777014 |
| 2024-12-20 | 11.24 | $19.21 | 1.3M |
| 2024-12-19 | 11.68 | $19.02 | 877902 |
| 2024-12-18 | 11.66 | $18.80 | 986986 |
| 2024-12-17 | 11.64 | $19.18 | 658102 |
| 2024-12-16 | 12.07 | $19.23 | 974444 |
| 2024-12-13 | 12.60 | $19.41 | 987700 |
| 2024-12-12 | 13.19 | $19.44 | 1.9M |
| 2024-12-11 | 13.61 | $19.40 | 1.2M |
| 2024-12-10 | 14.25 | $19.64 | 781677 |
| 2024-12-09 | 14.95 | $19.39 | 773116 |
| 2024-12-06 | 15.68 | $19.51 | 1.2M |
| 2024-12-05 | 16.30 | $18.91 | 749993 |
| 2024-12-04 | 16.04 | $19.04 | 697603 |
| 2024-12-03 | 16.08 | $19.03 | 631700 |
| 2024-12-02 | 16.19 | $18.97 | 925774 |
| 2024-11-29 | 16.12 | $18.93 | 533905 |
| 2024-11-27 | 16.34 | $18.89 | 724168 |
| 2024-11-26 | 16.07 | $18.82 | 992317 |
| 2024-11-25 | 15.63 | $18.93 | 952440 |
| 2024-11-22 | 15.29 | $18.76 | 1.3M |
| 2024-11-21 | 14.64 | $18.53 | 1.6M |
| 2024-11-20 | 13.96 | $18.82 | 1.7M |
| 2024-11-19 | 13.46 | $19.08 | 1.5M |
| 2024-11-18 | 12.95 | $18.87 | 1.3M |
| 2024-11-15 | 11.94 | $18.92 | 1.5M |
| 2024-11-14 | 10.89 | $19.05 | 1.1M |
| 2024-11-13 | 10.21 | $19.20 | 1.1M |
| 2024-11-12 | 9.58 | $19.80 | 1.2M |
| 2024-11-11 | 9.89 | $19.97 | 1.7M |
| 2024-11-08 | 10.29 | $19.67 | 1.7M |
| 2024-11-07 | 10.56 | $19.70 | 995611 |
| 2024-11-06 | 10.98 | $19.79 | 2.2M |
| 2024-11-05 | 11.22 | $19.13 | 845441 |
| 2024-11-04 | 10.58 | $19.13 | 1.6M |
| 2024-11-01 | 9.88 | $19.23 | 2.1M |
| 2024-10-31 | 9.54 | $19.76 | 1.0M |
| 2024-10-30 | 9.62 | $19.90 | 895404 |
| 2024-10-29 | 9.81 | $19.99 | 611307 |
| 2024-10-28 | 10.14 | $20.14 | 1.0M |
| 2024-10-25 | 10.48 | $19.90 | 478220 |
| 2024-10-24 | 10.84 | $19.98 | 786442 |
| 2024-10-23 | 11.37 | $19.86 | 787045 |
| 2024-10-22 | 11.93 | $20.04 | 458786 |
| 2024-10-21 | 11.84 | $20.22 | 632358 |
| 2024-10-18 | 11.56 | $20.18 | 367929 |
| 2024-10-17 | 11.34 | $20.14 | 663500 |
| 2024-10-16 | 11.10 | $20.18 | 500896 |
| 2024-10-15 | 11.13 | $19.88 | 458914 |
| 2024-10-14 | 11.51 | $19.80 | 409700 |
| 2024-10-11 | 12.04 | $19.63 | 921300 |
| 2024-10-10 | 12.60 | $19.74 | 1.3M |
| 2024-10-09 | 13.19 | $20.11 | 489164 |
| 2024-10-08 | 12.88 | $20.17 | 433040 |
| 2024-10-07 | 12.71 | $20.01 | 433600 |
| 2024-10-04 | 12.63 | $20.04 | 706733 |
| 2024-10-03 | 12.65 | $19.74 | 482500 |
| 2024-10-02 | 13.09 | $19.55 | 531889 |
| 2024-10-01 | 13.75 | $19.55 | 610743 |
| 2024-09-30 | 14.35 | $19.64 | 502121 |
| 2024-09-27 | 14.70 | $19.75 | 462423 |
| 2024-09-26 | 15.06 | $19.57 | 570606 |
| 2024-09-25 | 15.68 | $19.54 | 628000 |
| 2024-09-24 | 16.34 | $19.79 | 555713 |
| 2024-09-23 | 16.87 | $19.65 | 436348 |
| 2024-09-20 | 17.49 | $19.58 | 731435 |
| 2024-09-19 | 18.39 | $19.57 | 561820 |
| 2024-09-18 | 19.16 | $19.46 | 724131 |
| 2024-09-17 | 20.15 | $19.49 | 586473 |
| 2024-09-16 | 21.02 | $19.58 | 635497 |
| 2024-09-13 | 22.12 | $19.38 | 708852 |
| 2024-09-12 | 23.08 | $19.05 | 714926 |
| 2024-09-11 | 23.60 | $18.72 | 563200 |
| 2024-09-10 | 23.65 | $18.58 | 479500 |
| 2024-09-09 | 23.61 | $18.60 | 549600 |
| 2024-09-06 | 23.75 | $18.55 | 708497 |
| 2024-09-05 | 23.90 | $18.96 | 547900 |
| 2024-09-04 | 24.51 | $18.89 | 683600 |
| 2024-09-03 | 25.14 | $19.04 | 858706 |
| 2024-08-30 | 25.97 | $19.17 | 714500 |
| 2024-08-29 | 26.68 | $18.89 | 729603 |
| 2024-08-28 | 27.30 | $18.73 | 608901 |
| 2024-08-27 | 27.79 | $18.72 | 913796 |
| 2024-08-26 | 28.14 | $18.48 | 816500 |
| 2024-08-23 | 28.33 | $18.46 | 828606 |
| 2024-08-22 | 28.37 | $18.28 | 625057 |
| 2024-08-21 | 28.36 | $18.29 | 1.2M |
| 2024-08-20 | 28.31 | $18.27 | 1.6M |
| 2024-08-19 | 28.30 | $18.63 | 948600 |
| 2024-08-16 | 28.46 | $18.40 | 887120 |
| 2024-08-15 | 28.63 | $18.60 | 1.4M |
| 2024-08-14 | 28.83 | $18.27 | 948827 |
| 2024-08-13 | 28.53 | $17.92 | 1.7M |
| 2024-08-12 | 28.19 | $18.58 | 1.8M |
| 2024-08-09 | 28.24 | $18.65 | 1.5M |
| 2024-08-08 | 28.16 | $18.44 | 1.2M |
| 2024-08-07 | 27.77 | $18.11 | 1.8M |
| 2024-08-06 | 27.36 | $18.44 | 2.0M |
| 2024-08-05 | 26.53 | $17.71 | 3.9M |
| 2024-08-02 | 25.08 | $18.81 | 7.4M |
| 2024-08-01 | 24.01 | $21.31 | 843200 |
| 2024-07-31 | 24.33 | $21.56 | 850700 |
| 2024-07-30 | 24.11 | $21.67 | 1.1M |
| 2024-07-29 | 24.01 | $21.31 | 688700 |
| 2024-07-26 | 24.12 | $21.43 | 652829 |
| 2024-07-25 | 24.36 | $21.13 | 747921 |
| 2024-07-24 | 24.84 | $20.99 | 937189 |
| 2024-07-23 | 25.38 | $21.30 | 896003 |
| 2024-07-22 | 25.14 | $21.46 | 930800 |
| 2024-07-19 | 24.93 | $21.18 | 651948 |
| 2024-07-18 | 24.98 | $21.19 | 830900 |
| 2024-07-17 | 25.04 | $21.32 | 732919 |
| 2024-07-16 | 24.52 | $21.43 | 762802 |
| 2024-07-15 | 24.03 | $21.38 | 765974 |
| 2024-07-12 | 23.67 | $21.22 | 750545 |
| 2024-07-11 | 23.39 | $21.11 | 651088 |
| 2024-07-10 | 23.34 | $21.06 | 983840 |
| 2024-07-09 | 23.40 | $20.50 | 1.5M |
| 2024-07-08 | 23.67 | $20.95 | 1.3M |
| 2024-07-05 | 22.89 | $21.22 | 1.0M |
| 2024-07-03 | 21.25 | $21.18 | 694800 |
| 2024-07-02 | 19.71 | $20.89 | 892512 |
| 2024-07-01 | 18.37 | $20.57 | 852400 |
| 2024-06-28 | 17.26 | $20.45 | 851501 |
| 2024-06-27 | 16.26 | $20.28 | 922305 |
| 2024-06-26 | 15.45 | $20.15 | 675605 |
| 2024-06-25 | 14.90 | $20.04 | 882262 |
| 2024-06-24 | 14.29 | $20.19 | 1.2M |
| 2024-06-21 | 13.75 | $19.82 | 818090 |
| 2024-06-20 | 13.88 | $19.80 | 767800 |
| 2024-06-18 | 14.01 | $19.57 | 452300 |
| 2024-06-17 | 14.64 | $19.58 | 665600 |
| 2024-06-14 | 15.37 | $19.57 | 604419 |
| 2024-06-13 | 15.84 | $19.60 | 766121 |
| 2024-06-12 | 16.04 | $19.86 | 811149 |
| 2024-06-11 | 15.65 | $19.74 | 423800 |
| 2024-06-10 | 15.54 | $19.86 | 635941 |
| 2024-06-07 | 15.42 | $19.79 | 653725 |
| 2024-06-06 | 15.36 | $19.77 | 546000 |
| 2024-06-05 | 15.38 | $19.79 | 750200 |
| 2024-06-04 | 15.50 | $19.68 | 640307 |
| 2024-06-03 | 15.28 | $19.85 | 895500 |
| 2024-05-31 | 14.96 | $19.74 | 819500 |
| 2024-05-30 | 14.72 | $19.54 | 593346 |
| 2024-05-29 | 14.85 | $19.36 | 640841 |
| 2024-05-28 | 15.24 | $19.41 | 764233 |
| 2024-05-24 | 15.53 | $19.41 | 788707 |
| 2024-05-23 | 16.07 | $19.04 | 889627 |
| 2024-05-22 | 16.75 | $19.30 | 861734 |
| 2024-05-21 | 16.97 | $19.64 | 1.2M |
| 2024-05-20 | 16.84 | $19.45 | 1.0M |
| 2024-05-17 | 17.12 | $19.36 | 1.7M |
| 2024-05-16 | 17.48 | $19.07 | 811232 |
| 2024-05-15 | 18.27 | $19.09 | 1.2M |
| 2024-05-14 | 19.04 | $19.31 | 1.0M |
| 2024-05-13 | 19.86 | $19.09 | 1.6M |
| 2024-05-10 | 20.71 | $19.90 | 1.5M |
| 2024-05-09 | 19.84 | $19.86 | 1.2M |
| 2024-05-08 | 18.93 | $19.70 | 1.0M |
| 2024-05-07 | 18.14 | $19.76 | 966000 |
| 2024-05-06 | 16.97 | $19.68 | 1.7M |
| 2024-05-03 | 15.84 | $19.43 | 1.4M |
| 2024-05-02 | 14.81 | $19.30 | 1.0M |
| 2024-05-01 | 14.16 | $19.30 | 800870 |
| 2024-04-30 | 13.47 | $19.12 | 658607 |
| 2024-04-29 | 13.06 | $19.22 | 756777 |
| 2024-04-26 | 12.33 | $19.07 | 830046 |
| 2024-04-25 | 11.57 | $18.95 | 549200 |
| 2024-04-24 | 11.19 | $18.96 | 620726 |
| 2024-04-23 | 10.61 | $18.85 | 897700 |
| 2024-04-22 | 10.17 | $18.69 | 830645 |
| 2024-04-19 | 10.02 | $18.46 | 662423 |
| 2024-04-18 | 10.41 | $18.25 | 590000 |
| 2024-04-17 | 10.69 | $18.16 | 726500 |
| 2024-04-16 | 10.84 | $17.99 | 1.2M |
| 2024-04-15 | 10.56 | $17.96 | 745409 |
| 2024-04-12 | 10.34 | $18.17 | 569519 |
| 2024-04-11 | 10.59 | $18.41 | 730746 |
| 2024-04-10 | 11.05 | $18.33 | 738921 |
| 2024-04-09 | 11.57 | $18.41 | 580500 |
| 2024-04-08 | 11.89 | $18.40 | 682800 |
| 2024-04-05 | 12.27 | $18.41 | 676000 |
| 2024-04-04 | 12.78 | $18.17 | 702153 |
| 2024-04-03 | 13.28 | $18.33 | 647351 |
| 2024-04-02 | 13.58 | $18.30 | 689422 |
| 2024-04-01 | 14.13 | $18.21 | 838882 |
| 2024-03-28 | 14.45 | $18.45 | 726000 |
| 2024-03-27 | 14.47 | $18.37 | 985600 |
| 2024-03-26 | 14.70 | $18.22 | 934700 |
| 2024-03-25 | 14.95 | $18.25 | 2.4M |
| 2024-03-22 | 15.12 | $18.30 | 699500 |
| 2024-03-21 | 15.31 | $18.54 | 931100 |
| 2024-03-20 | 15.17 | $18.32 | 842500 |
| 2024-03-19 | 15.51 | $18.06 | 592817 |
| 2024-03-18 | 16.24 | $18.03 | 714545 |
| 2024-03-15 | 16.91 | $18.07 | 1.2M |
| 2024-03-14 | 17.64 | $18.00 | 691700 |
| 2024-03-13 | 18.31 | $18.25 | 613100 |
| 2024-03-12 | 18.51 | $18.23 | 549443 |
| 2024-03-11 | 18.85 | $18.15 | 864124 |
| 2024-03-08 | 19.23 | $18.11 | 914924 |
| 2024-03-07 | 19.55 | $18.15 | 4.4M |
| 2024-03-06 | 19.88 | $18.40 | 1.5M |
| 2024-03-05 | 19.57 | $18.16 | 823503 |
| 2024-03-04 | 19.83 | $18.19 | 900100 |
| 2024-03-01 | 20.07 | $18.04 | 708300 |
| 2024-02-29 | 20.65 | $18.06 | 994100 |
| 2024-02-28 | 21.26 | $17.91 | 956878 |
| 2024-02-27 | 21.91 | $18.20 | 1.6M |
| 2024-02-26 | 22.18 | $18.77 | 1.1M |
| 2024-02-23 | 21.15 | $18.63 | 995104 |
| 2024-02-22 | 20.06 | $18.72 | 929800 |
| 2024-02-21 | 19.07 | $18.45 | 1.2M |
| 2024-02-20 | 18.19 | $18.47 | 1.5M |
| 2024-02-16 | 17.22 | $18.60 | 2.3M |
| 2024-02-15 | 16.20 | $17.74 | 1.2M |
| 2024-02-14 | 16.10 | $17.53 | 1.2M |
| 2024-02-13 | 16.22 | $17.45 | 839440 |
| 2024-02-12 | 16.54 | $17.52 | 586503 |
| 2024-02-09 | 16.91 | $17.29 | 547871 |
| 2024-02-08 | 17.79 | $17.17 | 471300 |
| 2024-02-07 | 18.53 | $17.09 | 563726 |
| 2024-02-06 | 19.20 | $17.08 | 575928 |
| 2024-02-05 | 20.02 | $17.23 | 599358 |
| 2024-02-02 | 20.87 | $17.28 | 551543 |
| 2024-02-01 | 21.84 | $17.19 | 960600 |
| 2024-01-31 | 22.85 | $17.31 | 1.0M |
| 2024-01-30 | 23.25 | $17.80 | 575994 |
| 2024-01-29 | 22.85 | $17.64 | 583912 |
| 2024-01-26 | 22.68 | $17.56 | 919500 |
| 2024-01-25 | 22.56 | $17.34 | 495626 |
| 2024-01-24 | 22.80 | $17.17 | 697508 |
| 2024-01-23 | 23.05 | $17.37 | 565832 |
| 2024-01-22 | 23.42 | $17.30 | 834100 |
| 2024-01-19 | 23.88 | $16.98 | 553141 |
| 2024-01-18 | 24.80 | $16.93 | 669104 |
| 2024-01-17 | 25.80 | $16.92 | 654134 |
| 2024-01-16 | 26.99 | $16.95 | 1.7M |
| 2024-01-12 | 27.99 | $17.58 | 622957 |
| 2024-01-11 | 27.74 | $17.48 | 893100 |
| 2024-01-10 | 27.68 | $17.45 | 836344 |
| 2024-01-09 | 26.70 | $17.40 | 710000 |
| 2024-01-08 | 25.68 | $17.43 | 1.1M |
| 2024-01-05 | 24.62 | $17.22 | 924233 |
| 2024-01-04 | 23.70 | $17.11 | 946600 |
| 2024-01-03 | 22.81 | $16.67 | 574907 |
| 2024-01-02 | 22.53 | $16.73 | 608700 |
| 2023-12-29 | 22.24 | $16.67 | 808028 |
| 2023-12-28 | 21.55 | $16.90 | 991515 |
| 2023-12-27 | 20.23 | $16.93 | 1.1M |
| 2023-12-26 | 18.95 | $16.66 | 929777 |
| 2023-12-22 | 17.98 | $16.41 | 1.1M |
| 2023-12-21 | 17.21 | $16.25 | 579638 |
| 2023-12-20 | 16.73 | $16.20 | 1.4M |
| 2023-12-19 | 16.08 | $16.22 | 979500 |
| 2023-12-18 | 15.68 | $16.06 | 1.1M |
| 2023-12-15 | 15.42 | $15.83 | 1.1M |
| 2023-12-14 | 15.51 | $15.93 | 1.7M |
| 2023-12-13 | 15.61 | $15.62 | 978674 |
| 2023-12-12 | 15.95 | $15.49 | 1.2M |
| 2023-12-11 | 15.98 | $15.42 | 789740 |
| 2023-12-08 | 15.82 | $15.46 | 566837 |
| 2023-12-07 | 15.65 | $15.32 | 778317 |
| 2023-12-06 | 14.89 | $15.23 | 1.0M |
| 2023-12-05 | 14.10 | $15.22 | 1.2M |
| 2023-12-04 | 13.23 | $15.40 | 923000 |
| 2023-12-01 | 12.63 | $15.40 | 1.3M |
| 2023-11-30 | 12.00 | $15.45 | 5.7M |
| 2023-11-29 | 11.39 | $15.55 | 579946 |
| 2023-11-28 | 11.30 | $15.60 | 761500 |
| 2023-11-27 | 11.20 | $15.60 | 857308 |
| 2023-11-24 | 11.22 | $15.65 | 648225 |
| 2023-11-22 | 11.24 | $15.55 | 1.0M |
| 2023-11-21 | 10.97 | $15.41 | 850512 |
| 2023-11-20 | 10.68 | $15.69 | 1.1M |
| 2023-11-17 | 10.84 | $15.65 | 715500 |
| 2023-11-16 | 10.91 | $15.59 | 692234 |
| 2023-11-15 | 10.98 | $15.87 | 1.5M |
| 2023-11-14 | 11.06 | $15.77 | 1.6M |
| 2023-11-13 | 11.11 | $16.04 | 2.7M |
| 2023-11-10 | 11.46 | $16.03 | 1.1M |
| 2023-11-09 | 11.92 | $15.81 | 1.4M |
| 2023-11-08 | 12.41 | $15.91 | 624900 |
| 2023-11-07 | 12.97 | $15.78 | 1.2M |
| 2023-11-06 | 13.56 | $15.99 | 989144 |
| 2023-11-03 | 14.03 | $15.87 | 1.5M |
| 2023-11-02 | 14.52 | $16.10 | 1.1M |
| 2023-11-01 | 15.11 | $15.84 | 969299 |
| 2023-10-31 | 15.39 | $15.40 | 947600 |
| 2023-10-30 | 15.16 | $15.24 | 747941 |
| 2023-10-27 | 14.57 | $15.09 | 786000 |
| 2023-10-26 | 13.71 | $15.30 | 694633 |
| 2023-10-25 | 12.94 | $15.19 | 786031 |
| 2023-10-24 | 12.13 | $15.51 | 937119 |
| 2023-10-23 | 11.48 | $15.23 | 1.5M |
| 2023-10-20 | 10.55 | $15.66 | 1.2M |
| 2023-10-19 | 10.00 | $15.85 | 805415 |
| 2023-10-18 | 9.79 | $15.93 | 967354 |
| 2023-10-17 | 9.78 | $16.27 | 515159 |
| 2023-10-16 | 10.28 | $16.41 | 507100 |
| 2023-10-13 | 10.78 | $16.15 | 585909 |
| 2023-10-12 | 11.05 | $16.25 | 822107 |
| 2023-10-11 | 11.40 | $16.26 | 537500 |
| 2023-10-10 | 11.92 | $16.26 | 506900 |
| 2023-10-09 | 12.45 | $16.12 | 513954 |
| 2023-10-06 | 12.55 | $15.88 | 798047 |
| 2023-10-05 | 12.38 | $15.70 | 960591 |
| 2023-10-04 | 11.79 | $15.76 | 1.5M |
| 2023-10-03 | 11.17 | $15.76 | 1.3M |
| 2023-10-02 | 10.88 | $16.09 | 998029 |
| 2023-09-29 | 11.03 | $16.42 | 823100 |
| 2023-09-28 | 11.33 | $16.55 | 512776 |
| 2023-09-27 | 11.88 | $16.34 | 708900 |
| 2023-09-26 | 12.29 | $16.15 | 834300 |
| 2023-09-25 | 12.73 | $16.53 | 705153 |
| 2023-09-22 | 13.12 | $16.43 | 647709 |
| 2023-09-21 | 13.78 | $16.24 | 708082 |
| 2023-09-20 | 14.47 | $16.60 | 532200 |
| 2023-09-19 | 14.49 | $16.54 | 428219 |
| 2023-09-18 | 14.77 | $16.47 | 538100 |
| 2023-09-15 | 15.16 | $16.50 | 630300 |
| 2023-09-14 | 15.64 | $16.28 | 608955 |
| 2023-09-13 | 16.32 | $16.27 | 620800 |
| 2023-09-12 | 17.15 | $16.09 | 833300 |
| 2023-09-11 | 17.80 | $16.22 | 788380 |
| 2023-09-08 | 18.49 | $15.97 | 577855 |
| 2023-09-07 | 18.84 | $15.86 | 724900 |
| 2023-09-06 | 19.05 | $15.83 | 940508 |
| 2023-09-05 | 19.33 | $16.06 | 897905 |
| 2023-09-01 | 20.03 | $16.37 | 692021 |
| 2023-08-31 | 20.90 | $16.45 | 1.0M |
| 2023-08-30 | 21.70 | $16.54 | 1.5M |
| 2023-08-29 | 22.41 | $16.33 | 932242 |
| 2023-08-28 | 23.26 | $16.34 | 1.2M |
| 2023-08-25 | 24.33 | $16.43 | 1.2M |
| 2023-08-24 | 25.28 | $16.32 | 784195 |
| 2023-08-23 | 26.18 | $16.37 | 1.0M |
| 2023-08-22 | 27.12 | $16.15 | 945800 |
| 2023-08-21 | 28.11 | $16.56 | 969727 |
| 2023-08-18 | 29.36 | $16.41 | 897025 |
| 2023-08-17 | 30.44 | $16.33 | 1.5M |
| 2023-08-16 | 31.59 | $17.00 | 955547 |
| 2023-08-15 | 32.44 | $16.98 | 1.3M |
| 2023-08-14 | 33.35 | $17.13 | 1.2M |
| 2023-08-11 | 34.17 | $17.15 | 636675 |
| 2023-08-10 | 34.93 | $17.13 | 1.1M |
| 2023-08-09 | 35.73 | $17.07 | 1.6M |
| 2023-08-08 | 36.57 | $17.08 | 5.3M |
| 2023-08-07 | 37.46 | $18.02 | 1.6M |
| 2023-08-04 | 36.03 | $17.75 | 1.8M |
| 2023-08-03 | 34.57 | $17.08 | 1.2M |
| 2023-08-02 | 33.69 | $16.99 | 1.0M |
| 2023-08-01 | 32.80 | $16.97 | 1.0M |
| 2023-07-31 | 31.92 | $16.77 | 961966 |
| 2023-07-28 | 31.09 | $16.59 | 469561 |
| 2023-07-27 | 30.53 | $16.35 | 537209 |
| 2023-07-26 | 29.96 | $16.54 | 1.1M |
| 2023-07-25 | 29.36 | $16.47 | 624045 |
| 2023-07-24 | 28.30 | $16.53 | 638736 |
| 2023-07-21 | 27.30 | $16.35 | 726800 |
| 2023-07-20 | 26.35 | $16.28 | 893859 |
| 2023-07-19 | 25.36 | $16.48 | 1.1M |
| 2023-07-18 | 23.98 | $16.20 | 1.4M |
| 2023-07-17 | 22.66 | $16.19 | 947950 |
| 2023-07-14 | 21.47 | $16.02 | 894000 |
| 2023-07-13 | 20.33 | $15.95 | 972000 |
| 2023-07-12 | 19.28 | $15.73 | 900900 |
| 2023-07-11 | 18.29 | $15.55 | 998432 |
| 2023-07-10 | 17.46 | $15.30 | 874300 |
| 2023-07-07 | 16.92 | $15.06 | 891164 |
| 2023-07-06 | 16.59 | $14.90 | 538000 |
| 2023-07-05 | 16.65 | $14.92 | 810500 |
| 2023-07-03 | 16.46 | $14.86 | 454800 |
| 2023-06-30 | 16.40 | $14.80 | 900300 |
| 2023-06-29 | 16.10 | $14.80 | 617323 |
| 2023-06-28 | 16.16 | $14.54 | 572005 |
| 2023-06-27 | 16.62 | $14.32 | 537026 |
| 2023-06-26 | 17.47 | $14.12 | 610237 |
| 2023-06-23 | 18.13 | $14.11 | 984427 |
| 2023-06-22 | 18.81 | $14.17 | 1.4M |
| 2023-06-21 | 19.57 | $14.45 | 807934 |
| 2023-06-20 | 20.14 | $14.56 | 846785 |
| 2023-06-16 | 20.58 | $14.77 | 757900 |
| 2023-06-15 | 20.52 | $14.90 | 736900 |
| 2023-06-14 | 20.46 | $14.82 | 1.0M |
| 2023-06-13 | 20.38 | $15.02 | 815253 |
| 2023-06-12 | 19.94 | $14.93 | 791271 |
| 2023-06-09 | 19.47 | $14.83 | 793580 |
| 2023-06-08 | 18.98 | $15.08 | 749038 |
| 2023-06-07 | 18.13 | $15.06 | 831105 |
| 2023-06-06 | 17.23 | $14.87 | 587000 |
| 2023-06-05 | 16.59 | $14.77 | 751471 |
| 2023-06-02 | 16.03 | $14.70 | 1.2M |
| 2023-06-01 | 15.29 | $14.60 | 855666 |
| 2023-05-31 | 14.74 | $14.46 | 1.2M |
| 2023-05-30 | 14.03 | $14.77 | 1.3M |
| 2023-05-26 | 13.07 | $14.44 | 961733 |
| 2023-05-25 | 12.36 | $14.11 | 1.3M |
| 2023-05-24 | 11.97 | $13.93 | 1.7M |
| 2023-05-23 | 11.85 | $13.72 | 1.4M |
| 2023-05-22 | 11.34 | $13.76 | 1.2M |
| 2023-05-19 | 11.02 | $13.93 | 2.0M |
| 2023-05-18 | 10.67 | $13.46 | 979700 |
| 2023-05-17 | 11.04 | $13.39 | 1.0M |
| 2023-05-16 | 11.60 | $13.09 | 876612 |
| 2023-05-15 | 12.10 | $13.31 | 1.5M |
| 2023-05-12 | 12.63 | $13.34 | 1.5M |
| 2023-05-11 | 12.95 | $13.58 | 1.1M |
| 2023-05-10 | 13.39 | $13.59 | 1.2M |
| 2023-05-09 | 13.85 | $13.31 | 1.1M |
| 2023-05-08 | 14.52 | $13.61 | 1.8M |
| 2023-05-05 | 15.21 | $13.10 | 1.6M |
| 2023-05-04 | 15.35 | $12.54 | 2.8M |
| 2023-05-03 | 14.94 | $12.91 | 1.6M |
| 2023-05-02 | 15.06 | $13.05 | 4.2M |
| 2023-05-01 | 15.18 | $13.20 | 1.3M |
| 2023-04-28 | 15.91 | $13.24 | 626400 |
| 2023-04-27 | 16.67 | $13.18 | 1.7M |
| 2023-04-26 | 17.47 | $12.98 | 1.5M |
| 2023-04-25 | 18.03 | $12.99 | 1.5M |
| 2023-04-24 | 18.64 | $12.99 | 1.1M |
| 2023-04-21 | 19.23 | $12.99 | 1.6M |
| 2023-04-20 | 19.81 | $12.82 | 4.5M |
| 2023-04-19 | 20.41 | $13.08 | 1.0M |
| 2023-04-18 | 21.31 | $12.90 | 1.6M |
| 2023-04-17 | 21.96 | $13.02 | 1.2M |
| 2023-04-14 | 22.65 | $12.62 | 1.8M |
| 2023-04-13 | 23.08 | $12.72 | 5.9M |
| 2023-04-12 | 23.51 | $12.45 | 1.5M |
| 2023-04-11 | 23.64 | $12.43 | 1.2M |
| 2023-04-10 | 23.73 | $12.38 | 2.0M |
| 2023-04-06 | 23.83 | $12.49 | 4.0M |
| 2023-04-05 | 24.26 | $12.49 | 1.2M |
| 2023-04-04 | 24.54 | $12.73 | 1.2M |
| 2023-04-03 | 24.92 | $12.99 | 1.1M |
| 2023-03-31 | 25.63 | $12.89 | 1.8M |
| 2023-03-30 | 26.18 | $12.99 | 870400 |
| 2023-03-29 | 26.85 | $13.04 | 1.2M |
| 2023-03-28 | 27.50 | $12.98 | 1.6M |
| 2023-03-27 | 28.16 | $12.87 | 1.2M |
| 2023-03-24 | 28.69 | $12.46 | 1.3M |
| 2023-03-23 | 28.78 | $12.18 | 1.4M |
| 2023-03-22 | 29.03 | $12.16 | 2.0M |
| 2023-03-21 | 29.32 | $12.39 | 1.9M |
| 2023-03-20 | 29.59 | $11.85 | 2.0M |
| 2023-03-17 | 29.60 | $11.90 | 2.7M |
| 2023-03-16 | 29.40 | $12.05 | 2.4M |
| 2023-03-15 | 29.19 | $11.56 | 3.6M |
| 2023-03-14 | 28.79 | $11.95 | 4.6M |
| 2023-03-13 | 28.46 | $11.56 | 8.9M |
| 2023-03-10 | 27.62 | $12.29 | 7.8M |
| 2023-03-09 | 27.35 | $13.83 | 3.7M |
| 2023-03-08 | 28.21 | $15.27 | 698034 |
| 2023-03-07 | 28.46 | $15.33 | 930100 |
| 2023-03-06 | 28.57 | $15.47 | 865000 |
| 2023-03-03 | 28.68 | $15.26 | 787162 |
| 2023-03-02 | 29.04 | $15.32 | 794900 |
| 2023-03-01 | 29.47 | $15.21 | 1.2M |
| 2023-02-28 | 29.79 | $15.75 | 1.4M |
| 2023-02-27 | 29.15 | $16.01 | 1.3M |
| 2023-02-24 | 28.08 | $15.86 | 1.1M |
| 2023-02-23 | 27.18 | $15.76 | 935220 |
| 2023-02-22 | 26.27 | $15.63 | 2.0M |
| 2023-02-21 | 25.34 | $15.59 | 2.1M |
| 2023-02-17 | 23.88 | $16.24 | 2.1M |
| 2023-02-16 | 22.35 | $15.08 | 1.1M |
| 2023-02-15 | 21.45 | $15.08 | 1.2M |
| 2023-02-14 | 20.58 | $15.20 | 2.2M |
| 2023-02-13 | 19.66 | $14.43 | 799704 |
| 2023-02-10 | 19.87 | $14.24 | 872996 |
| 2023-02-09 | 20.15 | $14.27 | 580745 |
| 2023-02-08 | 20.22 | $14.47 | 716400 |
| 2023-02-07 | 19.79 | $14.70 | 665336 |
| 2023-02-06 | 19.16 | $14.67 | 689302 |
| 2023-02-03 | 18.56 | $14.76 | 930061 |
| 2023-02-02 | 17.34 | $14.92 | 1.1M |
| 2023-02-01 | 16.05 | $14.47 | 707458 |
| 2023-01-31 | 15.22 | $14.21 | 502612 |
| 2023-01-30 | 14.69 | $14.15 | 868400 |
| 2023-01-27 | 14.13 | $14.51 | 601871 |
| 2023-01-26 | 13.13 | $14.28 | 582505 |
| 2023-01-25 | 12.39 | $14.06 | 608444 |
| 2023-01-24 | 11.90 | $14.16 | 793639 |
| 2023-01-23 | 11.15 | $14.26 | 828130 |
| 2023-01-20 | 10.51 | $13.90 | 625100 |
| 2023-01-19 | 10.44 | $13.66 | 771440 |
| 2023-01-18 | 10.35 | $13.95 | 737900 |
| 2023-01-17 | 9.69 | $13.89 | 654014 |
| 2023-01-13 | 9.39 | $13.65 | 1.0M |
| 2023-01-12 | 9.29 | $13.69 | 1.5M |
| 2023-01-11 | 9.32 | $13.50 | 2.4M |
| 2023-01-10 | 9.66 | $13.32 | 1.2M |
| 2023-01-09 | 10.02 | $13.49 | 903292 |
| 2023-01-06 | 9.89 | $13.55 | 648361 |
| 2023-01-05 | 10.04 | $13.47 | 603750 |
| 2023-01-04 | 10.19 | $13.63 | 941112 |
| 2023-01-03 | 10.38 | $13.30 | 530500 |
| 2022-12-30 | 10.80 | $13.22 | 591600 |
| 2022-12-29 | 11.26 | $13.30 | 511825 |
| 2022-12-28 | 11.71 | $13.07 | 722800 |
| 2022-12-27 | 11.86 | $13.08 | 797115 |
| 2022-12-23 | 12.08 | $13.20 | 569400 |
| 2022-12-22 | 12.44 | $13.15 | 521988 |
| 2022-12-21 | 12.58 | $13.23 | 576900 |
| 2022-12-20 | 12.88 | $13.04 | 658184 |
| 2022-12-19 | 12.66 | $13.04 | 860823 |
| 2022-12-16 | 12.48 | $13.24 | 725900 |
| 2022-12-15 | 12.61 | $13.42 | 561001 |
| 2022-12-14 | 13.06 | $13.53 | 904323 |
| 2022-12-13 | 13.74 | $13.75 | 754324 |
| 2022-12-12 | 14.30 | $13.71 | 731644 |
| 2022-12-09 | 14.70 | $13.60 | 414815 |
| 2022-12-08 | 15.18 | $13.70 | 546500 |
| 2022-12-07 | 15.64 | $13.56 | 628311 |
| 2022-12-06 | 15.88 | $13.43 | 930200 |
| 2022-12-05 | 16.15 | $13.75 | 608500 |
| 2022-12-02 | 16.95 | $14.02 | 394600 |
| 2022-12-01 | 17.51 | $14.10 | 584725 |
| 2022-11-30 | 17.94 | $14.16 | 920950 |
| 2022-11-29 | 18.44 | $14.03 | 548418 |
| 2022-11-28 | 19.07 | $14.04 | 1.0M |
| 2022-11-25 | 19.73 | $14.43 | 194100 |
| 2022-11-23 | 19.84 | $14.35 | 480833 |
| 2022-11-22 | 20.07 | $14.35 | 458636 |
| 2022-11-21 | 20.36 | $14.15 | 657800 |
| 2022-11-18 | 20.70 | $14.33 | 582300 |
| 2022-11-17 | 20.99 | $14.15 | 1.0M |
| 2022-11-16 | 21.58 | $14.07 | 590200 |
| 2022-11-15 | 21.85 | $14.20 | 825518 |
| 2022-11-14 | 21.94 | $14.04 | 1.0M |
| 2022-11-11 | 22.29 | $14.10 | 1.3M |
| 2022-11-10 | 22.60 | $14.06 | 1.5M |
| 2022-11-09 | 22.93 | $14.01 | 1.1M |
| 2022-11-08 | 23.44 | $14.69 | 1.9M |
| 2022-11-07 | 23.10 | $14.92 | 1.6M |
| 2022-11-04 | 22.80 | $14.74 | 1.6M |
| 2022-11-03 | 22.49 | $14.79 | 2.0M |
| 2022-11-02 | 22.24 | $14.28 | 899469 |
| 2022-11-01 | 22.39 | $14.51 | 999100 |
| 2022-10-31 | 22.23 | $14.53 | 1.2M |
| 2022-10-28 | 22.24 | $14.36 | 565400 |
| 2022-10-27 | 22.46 | $14.15 | 723000 |
| 2022-10-26 | 22.69 | $14.11 | 649231 |
| 2022-10-25 | 22.93 | $14.18 | 1.3M |
| 2022-10-24 | 23.24 | $13.61 | 953442 |
| 2022-10-21 | 24.14 | $13.30 | 1.3M |
| 2022-10-20 | 25.38 | $13.39 | 1.0M |
| 2022-10-19 | 26.30 | $13.38 | 1.7M |
| 2022-10-18 | 27.26 | $13.70 | 1.9M |
| 2022-10-17 | 28.25 | $12.94 | 951100 |
| 2022-10-14 | 29.22 | $12.60 | 842069 |
| 2022-10-13 | 30.00 | $12.66 | 1.3M |
| 2022-10-12 | 30.57 | $12.10 | 982200 |
| 2022-10-11 | 30.48 | $11.93 | 1.4M |
| 2022-10-10 | 30.01 | $11.59 | 901364 |
| 2022-10-07 | 29.69 | $12.08 | 621497 |
| 2022-10-06 | 29.68 | $12.28 | 684900 |
| 2022-10-05 | 29.80 | $12.39 | 1.0M |
| 2022-10-04 | 29.84 | $12.61 | 1.6M |
| 2022-10-03 | 29.87 | $11.61 | 1.5M |
| 2022-09-30 | 28.42 | $11.58 | 1.3M |
| 2022-09-29 | 27.08 | $11.45 | 1.6M |
| 2022-09-28 | 25.67 | $12.38 | 989900 |
| 2022-09-27 | 24.52 | $12.04 | 1.5M |
| 2022-09-26 | 23.10 | $11.90 | 3.0M |
| 2022-09-23 | 21.60 | $12.80 | 1.7M |
| 2022-09-22 | 20.66 | $13.11 | 1.4M |
| 2022-09-21 | 20.01 | $13.35 | 512700 |
| 2022-09-20 | 19.69 | $13.39 | 754941 |
| 2022-09-19 | 19.39 | $13.77 | 887125 |
| 2022-09-16 | 19.29 | $13.67 | 831104 |
| 2022-09-15 | 19.23 | $13.97 | 552200 |
| 2022-09-14 | 19.58 | $14.00 | 522000 |
| 2022-09-13 | 19.72 | $13.82 | 696751 |
| 2022-09-12 | 19.87 | $14.12 | 664210 |
| 2022-09-09 | 20.35 | $14.01 | 562812 |
| 2022-09-08 | 20.68 | $13.80 | 824557 |
| 2022-09-07 | 20.65 | $13.50 | 564000 |
| 2022-09-06 | 20.08 | $13.38 | 1.0M |
| 2022-09-02 | 19.47 | $13.45 | 1.9M |
| 2022-09-01 | 18.97 | $13.78 | 1.6M |
| 2022-08-31 | 18.48 | $14.07 | 827664 |
| 2022-08-30 | 18.62 | $14.07 | 815406 |
| 2022-08-29 | 18.78 | $14.40 | 640300 |
| 2022-08-26 | 19.35 | $14.63 | 639777 |
| 2022-08-25 | 20.24 | $14.74 | 1.1M |
| 2022-08-24 | 21.26 | $14.85 | 533300 |
| 2022-08-23 | 22.34 | $14.72 | 659400 |
| 2022-08-22 | 23.31 | $14.43 | 900432 |
| 2022-08-19 | 24.24 | $14.85 | 874149 |
| 2022-08-18 | 25.25 | $15.27 | 506337 |
| 2022-08-17 | 25.90 | $15.16 | 890200 |
| 2022-08-16 | 26.58 | $15.56 | 1.1M |
| 2022-08-15 | 26.55 | $15.56 | 857222 |
| 2022-08-12 | 26.45 | $15.79 | 857760 |
| 2022-08-11 | 26.35 | $15.51 | 934207 |
| 2022-08-10 | 26.54 | $15.51 | 864021 |
| 2022-08-09 | 26.83 | $15.13 | 817408 |
| 2022-08-08 | 27.42 | $15.25 | 1.2M |
| 2022-08-05 | 27.86 | $16.02 | 1.6M |
| 2022-08-04 | 27.55 | $15.58 | 911900 |
| 2022-08-03 | 27.39 | $15.75 | 1.1M |
| 2022-08-02 | 27.02 | $15.71 | 1.6M |
| 2022-08-01 | 26.63 | $16.13 | 1.0M |
| 2022-07-29 | 25.91 | $15.91 | 1.6M |
| 2022-07-28 | 25.29 | $15.56 | 1.2M |
| 2022-07-27 | 24.99 | $15.29 | 1.0M |
| 2022-07-26 | 24.98 | $14.95 | 1.9M |
| 2022-07-25 | 25.18 | $14.51 | 997789 |
| 2022-07-22 | 26.04 | $14.45 | 1.1M |
| 2022-07-21 | 26.71 | $14.68 | 609120 |
| 2022-07-20 | 27.60 | $14.51 | 571433 |
| 2022-07-19 | 28.66 | $14.45 | 1.2M |
| 2022-07-18 | 29.92 | $13.93 | 831442 |
| 2022-07-15 | 31.13 | $13.82 | 647800 |
| 2022-07-14 | 32.09 | $13.64 | 785500 |
| 2022-07-13 | 32.73 | $13.78 | 771300 |
| 2022-07-12 | 33.62 | $13.77 | 956100 |
| 2022-07-11 | 34.79 | $13.88 | 753200 |
| 2022-07-08 | 36.18 | $14.28 | 690031 |
| 2022-07-07 | 37.72 | $14.04 | 651500 |
| 2022-07-06 | 38.98 | $13.83 | 572301 |
| 2022-07-05 | 40.29 | $13.98 | 1.1M |
| 2022-07-01 | 41.56 | $14.01 | 1.3M |
| 2022-06-30 | 42.90 | $13.49 | 997663 |
| 2022-06-29 | 43.60 | $13.44 | 713556 |
| 2022-06-28 | 44.24 | $13.48 | 1.4M |
| 2022-06-27 | 45.11 | $13.98 | 1.0M |
| 2022-06-24 | 46.28 | $13.75 | 938714 |
| 2022-06-23 | 47.14 | $13.29 | 760200 |
| 2022-06-22 | 47.47 | $13.37 | 954962 |
| 2022-06-21 | 47.86 | $13.38 | 1.3M |
| 2022-06-17 | 48.26 | $13.11 | 1.6M |
| 2022-06-16 | 48.01 | $12.82 | 3.3M |
| 2022-06-15 | 47.33 | $13.09 | 1.9M |
| 2022-06-14 | 46.72 | $13.09 | 2.4M |
| 2022-06-13 | 46.12 | $12.99 | 4.1M |
| 2022-06-10 | 45.19 | $13.37 | 1.8M |
| 2022-06-09 | 44.45 | $13.68 | 1.2M |
| 2022-06-08 | 43.97 | $14.02 | 1.2M |
| 2022-06-07 | 43.67 | $14.06 | 843604 |
| 2022-06-06 | 43.37 | $14.13 | 912098 |
| 2022-06-03 | 43.07 | $14.07 | 1.1M |
| 2022-06-02 | 42.76 | $14.24 | 910100 |
| 2022-06-01 | 42.42 | $14.07 | 1.6M |
| 2022-05-31 | 41.87 | $14.08 | 1.4M |
| 2022-05-27 | 41.37 | $14.54 | 1.6M |
| 2022-05-26 | 40.96 | $14.19 | 1.3M |
| 2022-05-25 | 40.08 | $13.97 | 1.7M |
| 2022-05-24 | 38.90 | $13.67 | 2.4M |
| 2022-05-23 | 37.26 | $13.96 | 1.9M |
| 2022-05-20 | 35.60 | $13.62 | 2.8M |
| 2022-05-19 | 33.85 | $14.09 | 2.0M |
| 2022-05-18 | 32.25 | $14.62 | 1.4M |
| 2022-05-17 | 30.80 | $15.06 | 1.7M |
| 2022-05-16 | 29.48 | $15.11 | 2.0M |
| 2022-05-13 | 27.98 | $15.20 | 2.2M |
| 2022-05-12 | 26.45 | $15.03 | 3.4M |
| 2022-05-11 | 24.84 | $15.75 | 2.8M |
| 2022-05-10 | 23.62 | $16.10 | 3.0M |
| 2022-05-09 | 22.45 | $16.23 | 2.4M |
| 2022-05-06 | 21.48 | $17.33 | 1.4M |
| 2022-05-05 | 20.85 | $16.89 | 1.5M |
| 2022-05-04 | 20.29 | $17.29 | 1.2M |
| 2022-05-03 | 19.90 | $16.93 | 1.4M |
| 2022-05-02 | 18.83 | $16.54 | 1.7M |
| 2022-04-29 | 17.67 | $16.80 | 1.2M |
| 2022-04-28 | 16.88 | $17.18 | 2.0M |
| 2022-04-27 | 16.11 | $17.33 | 1.6M |
| 2022-04-26 | 15.78 | $17.29 | 1.3M |
| 2022-04-25 | 15.46 | $18.00 | 1.2M |
| 2022-04-22 | 15.57 | $17.96 | 2.1M |
| 2022-04-21 | 16.09 | $18.78 | 786094 |
| 2022-04-20 | 15.60 | $18.91 | 633000 |
| 2022-04-19 | 14.83 | $18.78 | 725200 |
| 2022-04-18 | 14.26 | $18.65 | 821431 |
| 2022-04-14 | 13.65 | $18.59 | 787337 |
| 2022-04-13 | 13.20 | $18.54 | 778700 |
| 2022-04-12 | 12.92 | $18.30 | 848014 |
| 2022-04-11 | 12.78 | $18.37 | 874883 |
| 2022-04-08 | 12.68 | $18.33 | 817829 |
| 2022-04-07 | 12.75 | $18.13 | 1.5M |
| 2022-04-06 | 12.82 | $18.33 | 1.1M |
| 2022-04-05 | 12.51 | $18.36 | 945000 |
| 2022-04-04 | 12.20 | $18.26 | 1.8M |
| 2022-04-01 | 11.86 | $18.57 | 2.5M |
| 2022-03-31 | 11.35 | $18.07 | 844200 |
| 2022-03-30 | 11.21 | $18.14 | 1.2M |
| 2022-03-29 | 10.98 | $18.22 | 1.3M |
| 2022-03-28 | 10.81 | $18.08 | 982900 |
| 2022-03-25 | 10.71 | $18.21 | 1.2M |
| 2022-03-24 | 10.60 | $17.86 | 762000 |
| 2022-03-23 | 10.90 | $17.85 | 896331 |
| 2022-03-22 | 11.22 | $18.01 | 891728 |
| 2022-03-21 | 11.36 | $17.92 | 1.3M |
| 2022-03-18 | 11.67 | $17.60 | 1.1M |
| 2022-03-17 | 12.25 | $17.52 | 1.8M |
| 2022-03-16 | 12.72 | $17.12 | 1.4M |
| 2022-03-15 | 12.79 | $17.03 | 1.0M |
| 2022-03-14 | 12.69 | $17.02 | 811542 |
| 2022-03-11 | 12.76 | $17.04 | 841500 |
| 2022-03-10 | 12.59 | $16.94 | 799800 |
| 2022-03-09 | 12.17 | $16.99 | 1.2M |
| 2022-03-08 | 11.82 | $17.00 | 1.9M |
| 2022-03-07 | 11.11 | $17.36 | 1.5M |
| 2022-03-04 | 11.29 | $17.88 | 967400 |
| 2022-03-03 | 11.88 | $17.95 | 926000 |
| 2022-03-02 | 12.12 | $18.03 | 1.2M |
| 2022-03-01 | 12.45 | $17.70 | 1.2M |
| 2022-02-28 | 12.68 | $17.97 | 1.3M |
| 2022-02-25 | 13.02 | $17.87 | 1.2M |
| 2022-02-24 | 13.53 | $17.43 | 2.4M |
| 2022-02-23 | 13.95 | $17.73 | 2.1M |
| 2022-02-22 | 14.15 | $18.23 | 2.0M |
| 2022-02-18 | 13.73 | $17.94 | 858515 |
| 2022-02-17 | 13.73 | $17.92 | 559300 |
| 2022-02-16 | 13.73 | $18.12 | 718677 |
| 2022-02-15 | 13.73 | $17.82 | 678535 |
| 2022-02-14 | 14.07 | $17.62 | 857700 |
| 2022-02-11 | 14.65 | $17.73 | 746600 |
| 2022-02-10 | 15.07 | $17.86 | 694733 |
| 2022-02-09 | 15.25 | $18.05 | 712600 |
| 2022-02-08 | 15.26 | $17.98 | 1.2M |
| 2022-02-07 | 15.48 | $18.13 | 1.0M |
| 2022-02-04 | 15.64 | $17.87 | 1.1M |
| 2022-02-03 | 16.11 | $17.83 | 1.5M |
| 2022-02-02 | 16.51 | $17.96 | 1.1M |
| 2022-02-01 | 16.86 | $17.92 | 1.2M |
| 2022-01-31 | 17.23 | $17.88 | 2.4M |
| 2022-01-28 | 17.81 | $16.95 | 1.5M |
| 2022-01-27 | 18.26 | $17.29 | 1.6M |
| 2022-01-26 | 19.03 | $17.30 | 2.0M |
| 2022-01-25 | 19.95 | $16.93 | 2.1M |
| 2022-01-24 | 19.82 | $16.60 | 3.4M |
| 2022-01-21 | 19.68 | $17.01 | 1.9M |
| 2022-01-20 | 20.49 | $17.26 | 1.5M |
| 2022-01-19 | 20.69 | $17.44 | 1.9M |
| 2022-01-18 | 20.42 | $17.47 | 2.6M |
| 2022-01-14 | 20.08 | $17.63 | 1.9M |
| 2022-01-13 | 19.23 | $17.73 | 1.5M |
| 2022-01-12 | 17.94 | $17.75 | 1.5M |
| 2022-01-11 | 16.75 | $17.50 | 1.7M |
| 2022-01-10 | 15.92 | $17.02 | 1.9M |
| 2022-01-07 | 15.46 | $17.03 | 2.1M |
| 2022-01-06 | 15.50 | $16.60 | 2.2M |
| 2022-01-05 | 16.21 | $16.56 | 846800 |
| 2022-01-04 | 16.99 | $16.64 | 782800 |
| 2022-01-03 | 17.84 | $16.60 | 2.6M |
| 2021-12-31 | 18.76 | $16.59 | 987700 |
| 2021-12-30 | 19.36 | $16.55 | 1.2M |
| 2021-12-29 | 20.16 | $16.63 | 673122 |
| 2021-12-28 | 21.17 | $16.68 | 1.1M |
| 2021-12-27 | 22.24 | $16.57 | 702409 |
| 2021-12-23 | 22.80 | $16.50 | 708214 |
| 2021-12-22 | 23.30 | $16.40 | 901120 |
| 2021-12-21 | 23.67 | $16.27 | 896900 |
| 2021-12-20 | 23.83 | $16.16 | 1.2M |
| 2021-12-17 | 23.39 | $16.14 | 3.2M |
| 2021-12-16 | 22.85 | $16.20 | 795100 |
| 2021-12-15 | 22.72 | $16.32 | 966014 |
| 2021-12-14 | 22.73 | $16.32 | 831440 |
| 2021-12-13 | 22.82 | $16.43 | 836100 |
| 2021-12-10 | 23.08 | $16.55 | 389417 |
| 2021-12-09 | 23.74 | $16.50 | 623800 |
| 2021-12-08 | 24.38 | $16.60 | 615300 |
| 2021-12-07 | 25.31 | $16.67 | 719013 |
| 2021-12-06 | 26.29 | $16.58 | 756421 |
| 2021-12-03 | 26.94 | $16.46 | 854234 |
| 2021-12-02 | 27.30 | $16.43 | 620863 |
| 2021-12-01 | 27.73 | $16.34 | 893109 |
| 2021-11-30 | 28.18 | $16.44 | 758600 |
| 2021-11-29 | 28.18 | $16.54 | 726100 |
| 2021-11-26 | 28.57 | $16.57 | 645846 |
| 2021-11-24 | 28.50 | $16.69 | 395048 |
| 2021-11-23 | 28.88 | $16.70 | 617826 |
| 2021-11-22 | 29.14 | $16.63 | 1.2M |
| 2021-11-19 | 29.43 | $16.71 | 711306 |
| 2021-11-18 | 29.94 | $16.88 | 669264 |
| 2021-11-17 | 30.88 | $16.94 | 799900 |
| 2021-11-16 | 32.05 | $17.07 | 718943 |
| 2021-11-15 | 33.41 | $17.08 | 754730 |
| 2021-11-12 | 35.01 | $17.20 | 778320 |
| 2021-11-11 | 36.78 | $17.42 | 492626 |
| 2021-11-10 | 38.24 | $17.33 | 551700 |
| 2021-11-09 | 39.85 | $17.33 | 1.0M |
| 2021-11-08 | 41.35 | $17.87 | 2.3M |
| 2021-11-05 | 40.99 | $17.89 | 979106 |
| 2021-11-04 | 40.57 | $17.89 | 550342 |
| 2021-11-03 | 40.22 | $17.83 | 873231 |
| 2021-11-02 | 39.85 | $17.89 | 1.7M |
| 2021-11-01 | 39.25 | $18.07 | 952900 |
| 2021-10-29 | 38.50 | $17.67 | 629100 |
| 2021-10-28 | 38.25 | $17.73 | 498305 |
| 2021-10-27 | 38.08 | $17.47 | 507100 |
| 2021-10-26 | 38.15 | $17.55 | 1.0M |
| 2021-10-25 | 38.18 | $17.54 | 504978 |
| 2021-10-22 | 38.25 | $17.41 | 396200 |
| 2021-10-21 | 38.51 | $17.42 | 476919 |
| 2021-10-20 | 38.61 | $17.42 | 339011 |
| 2021-10-19 | 38.62 | $17.44 | 345613 |
| 2021-10-18 | 38.79 | $17.37 | 598500 |
| 2021-10-15 | 38.97 | $17.40 | 597610 |
| 2021-10-14 | 38.81 | $17.35 | 559500 |
| 2021-10-13 | 38.87 | $17.27 | 502811 |
| 2021-10-12 | 38.98 | $17.13 | 479035 |
| 2021-10-11 | 39.17 | $17.19 | 601800 |
| 2021-10-08 | 39.29 | $17.22 | 830209 |
| 2021-10-07 | 39.50 | $16.84 | 491600 |
| 2021-10-06 | 40.03 | $16.86 | 622619 |
| 2021-10-05 | 40.82 | $16.71 | 368833 |
| 2021-10-04 | 41.85 | $16.61 | 454300 |
| 2021-10-01 | 42.99 | $16.64 | 1.1M |
| 2021-09-30 | 44.19 | $16.61 | 572699 |
| 2021-09-29 | 44.75 | $16.71 | 396614 |
| 2021-09-28 | 45.43 | $16.66 | 548944 |
| 2021-09-27 | 46.08 | $16.83 | 517700 |
| 2021-09-24 | 46.75 | $16.65 | 383714 |
| 2021-09-23 | 47.57 | $16.67 | 853840 |
| 2021-09-22 | 48.30 | $16.79 | 441554 |
| 2021-09-21 | 49.17 | $16.54 | 491028 |
| 2021-09-20 | 50.23 | $16.50 | 875100 |
| 2021-09-17 | 51.33 | $16.78 | 925966 |
| 2021-09-16 | 51.63 | $16.84 | 498838 |
| 2021-09-15 | 51.95 | $16.85 | 542000 |
| 2021-09-14 | 52.36 | $16.57 | 971740 |
| 2021-09-13 | 52.86 | $16.67 | 746238 |
| 2021-09-10 | 53.41 | $16.62 | 770481 |
| 2021-09-09 | 53.89 | $16.79 | 589100 |
| 2021-09-08 | 54.33 | $16.75 | 753400 |
| 2021-09-07 | 54.81 | $16.68 | 993900 |
| 2021-09-03 | 55.32 | $16.89 | 635141 |
| 2021-09-02 | 55.36 | $16.94 | 956013 |
| 2021-09-01 | 55.40 | $16.86 | 401700 |
| 2021-08-31 | 55.42 | $16.90 | 835100 |
| 2021-08-30 | 55.46 | $16.85 | 586348 |
| 2021-08-27 | 55.36 | $17.07 | 401121 |
| 2021-08-26 | 55.28 | $16.83 | 526113 |
| 2021-08-25 | 55.22 | $16.98 | 750237 |
| 2021-08-24 | 55.16 | $16.81 | 641640 |
| 2021-08-23 | 55.19 | $16.78 | 566664 |
| 2021-08-20 | 55.20 | $16.70 | 544854 |
| 2021-08-19 | 55.27 | $16.51 | 1.2M |
| 2021-08-18 | 55.27 | $16.98 | 775400 |
| 2021-08-17 | 54.64 | $17.09 | 535500 |
| 2021-08-16 | 53.99 | $17.15 | 501282 |
| 2021-08-13 | 53.16 | $17.18 | 365233 |
| 2021-08-12 | 52.29 | $17.12 | 713955 |
| 2021-08-11 | 51.39 | $17.09 | 425300 |
| 2021-08-10 | 50.26 | $17.15 | 747500 |
| 2021-08-09 | 49.07 | $17.36 | 1.4M |
| 2021-08-06 | 47.43 | $17.56 | 547952 |
| 2021-08-05 | 45.70 | $17.42 | 549846 |
| 2021-08-04 | 43.90 | $17.25 | 684500 |
| 2021-08-03 | 42.01 | $17.47 | 812538 |
| 2021-08-02 | 39.97 | $17.44 | 647321 |
| 2021-07-30 | 37.80 | $17.27 | 722363 |
| 2021-07-29 | 35.51 | $17.40 | 506233 |
| 2021-07-28 | 33.12 | $17.37 | 477800 |
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