Is International Money Express, Inc. (IMXI) a Buy, Sell, or Hold?
Enter your email address below for free access to our International Money Express, Inc. (IMXI) research center and poll results.
NASDAQ : IMXI
International Money Express, Inc.
$13.66 USD
-$0.2 (-1.44%)
- Volume
- 306.86K
- Average Volume
- 548.01K
- Market Capitalization
- $411.09M
- P/E Ratio
- 15.94
- Dividend Yield
- 0.00%
- Price Target
- $26.00
- Year High
- $15.95
- Year Low
- $8.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.84
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
14.18
2026-07-16
Close Price
$13.64
Vol: 29384
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.43
Average
18.62
Maximum
25.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.18 | $13.64 | 29384 |
| 2026-07-15 | 14.25 | $13.66 | 308800 |
| 2026-07-14 | 14.30 | $13.86 | 322535 |
| 2026-07-13 | 14.36 | $14.00 | 285841 |
| 2026-07-10 | 14.40 | $14.50 | 157310 |
| 2026-07-09 | 14.41 | $14.42 | 228200 |
| 2026-07-08 | 14.44 | $14.34 | 257400 |
| 2026-07-07 | 14.48 | $14.59 | 166800 |
| 2026-07-06 | 14.50 | $14.17 | 356200 |
| 2026-07-02 | 14.54 | $14.54 | 242537 |
| 2026-07-01 | 14.58 | $14.54 | 255700 |
| 2026-06-30 | 14.61 | $14.45 | 400328 |
| 2026-06-29 | 14.64 | $14.67 | 469000 |
| 2026-06-26 | 14.66 | $14.25 | 1.0M |
| 2026-06-25 | 14.69 | $13.85 | 815742 |
| 2026-06-24 | 14.76 | $13.31 | 559405 |
| 2026-06-23 | 14.85 | $13.73 | 456819 |
| 2026-06-22 | 14.93 | $14.00 | 650300 |
| 2026-06-18 | 14.99 | $14.32 | 960407 |
| 2026-06-17 | 15.04 | $14.85 | 296500 |
| 2026-06-16 | 15.06 | $14.86 | 263800 |
| 2026-06-15 | 15.08 | $14.78 | 403600 |
| 2026-06-12 | 15.11 | $14.99 | 345210 |
| 2026-06-11 | 15.12 | $14.88 | 479500 |
| 2026-06-10 | 15.14 | $14.67 | 410248 |
| 2026-06-09 | 15.20 | $15.01 | 303812 |
| 2026-06-08 | 15.24 | $15.09 | 546417 |
| 2026-06-05 | 15.28 | $14.95 | 335827 |
| 2026-06-04 | 15.32 | $15.14 | 357500 |
| 2026-06-03 | 15.36 | $15.20 | 449200 |
| 2026-06-02 | 15.39 | $15.14 | 596500 |
| 2026-06-01 | 15.43 | $15.12 | 592700 |
| 2026-05-29 | 15.47 | $14.97 | 557400 |
| 2026-05-28 | 15.52 | $14.96 | 491200 |
| 2026-05-27 | 15.57 | $15.17 | 605900 |
| 2026-05-26 | 15.60 | $15.24 | 257432 |
| 2026-05-22 | 15.64 | $15.22 | 203642 |
| 2026-05-21 | 15.67 | $15.23 | 320423 |
| 2026-05-20 | 15.71 | $15.25 | 389700 |
| 2026-05-19 | 15.74 | $15.30 | 343400 |
| 2026-05-18 | 15.77 | $15.34 | 659411 |
| 2026-05-15 | 15.80 | $15.36 | 673317 |
| 2026-05-14 | 15.82 | $15.23 | 959900 |
| 2026-05-13 | 15.85 | $15.15 | 8.0M |
| 2026-05-12 | 15.89 | $15.85 | 562400 |
| 2026-05-11 | 15.89 | $15.81 | 812802 |
| 2026-05-08 | 15.90 | $15.87 | 175700 |
| 2026-05-07 | 15.89 | $15.86 | 297234 |
| 2026-05-06 | 15.89 | $15.85 | 284841 |
| 2026-05-05 | 15.89 | $15.89 | 603425 |
| 2026-05-04 | 15.88 | $15.92 | 207319 |
| 2026-05-01 | 15.88 | $15.94 | 293700 |
| 2026-04-30 | 15.87 | $15.91 | 319000 |
| 2026-04-29 | 15.87 | $15.92 | 341200 |
| 2026-04-28 | 15.86 | $15.93 | 269228 |
| 2026-04-27 | 15.85 | $15.92 | 126535 |
| 2026-04-24 | 15.85 | $15.94 | 325600 |
| 2026-04-23 | 15.84 | $15.88 | 334900 |
| 2026-04-22 | 15.84 | $15.89 | 389800 |
| 2026-04-21 | 15.84 | $15.89 | 342318 |
| 2026-04-20 | 15.83 | $15.89 | 294300 |
| 2026-04-17 | 15.83 | $15.86 | 226700 |
| 2026-04-16 | 15.82 | $15.86 | 799424 |
| 2026-04-15 | 15.82 | $15.92 | 230000 |
| 2026-04-14 | 15.81 | $15.90 | 274423 |
| 2026-04-13 | 15.80 | $15.86 | 294000 |
| 2026-04-10 | 15.80 | $15.82 | 366100 |
| 2026-04-09 | 15.80 | $15.80 | 412200 |
| 2026-04-08 | 15.80 | $15.80 | 519300 |
| 2026-04-07 | 15.80 | $15.80 | 564000 |
| 2026-04-06 | 15.80 | $15.81 | 260441 |
| 2026-04-02 | 15.80 | $15.81 | 272600 |
| 2026-04-01 | 15.80 | $15.80 | 204100 |
| 2026-03-31 | 15.79 | $15.80 | 447031 |
| 2026-03-30 | 15.79 | $15.80 | 284100 |
| 2026-03-27 | 15.79 | $15.79 | 497437 |
| 2026-03-26 | 15.79 | $15.82 | 221811 |
| 2026-03-25 | 15.79 | $15.85 | 258123 |
| 2026-03-24 | 15.78 | $15.89 | 296830 |
| 2026-03-23 | 15.78 | $15.81 | 369848 |
| 2026-03-20 | 15.77 | $15.77 | 485522 |
| 2026-03-19 | 15.77 | $15.76 | 418000 |
| 2026-03-18 | 15.76 | $15.73 | 533700 |
| 2026-03-17 | 15.74 | $15.78 | 283700 |
| 2026-03-16 | 15.73 | $15.79 | 374100 |
| 2026-03-13 | 15.72 | $15.80 | 506221 |
| 2026-03-12 | 15.71 | $15.78 | 305540 |
| 2026-03-11 | 15.70 | $15.79 | 457700 |
| 2026-03-10 | 15.69 | $15.80 | 414208 |
| 2026-03-09 | 15.67 | $15.80 | 901200 |
| 2026-03-06 | 15.66 | $15.79 | 611937 |
| 2026-03-05 | 15.65 | $15.77 | 540609 |
| 2026-03-04 | 15.63 | $15.72 | 226400 |
| 2026-03-03 | 15.62 | $15.77 | 504008 |
| 2026-03-02 | 15.61 | $15.79 | 457300 |
| 2026-02-27 | 15.59 | $15.78 | 133626 |
| 2026-02-26 | 15.58 | $15.74 | 974109 |
| 2026-02-25 | 15.56 | $15.75 | 579500 |
| 2026-02-24 | 15.55 | $15.78 | 1.0M |
| 2026-02-23 | 15.53 | $15.74 | 391842 |
| 2026-02-20 | 15.52 | $15.69 | 470008 |
| 2026-02-19 | 15.51 | $15.51 | 200133 |
| 2026-02-18 | 15.51 | $15.51 | 399100 |
| 2026-02-17 | 15.51 | $15.55 | 256738 |
| 2026-02-13 | 15.51 | $15.57 | 541600 |
| 2026-02-12 | 15.50 | $15.55 | 152600 |
| 2026-02-11 | 15.50 | $15.54 | 108000 |
| 2026-02-10 | 15.50 | $15.56 | 89600 |
| 2026-02-09 | 15.50 | $15.53 | 94501 |
| 2026-02-06 | 15.49 | $15.55 | 140900 |
| 2026-02-05 | 15.49 | $15.52 | 139900 |
| 2026-02-04 | 15.49 | $15.51 | 112682 |
| 2026-02-03 | 15.49 | $15.49 | 160748 |
| 2026-02-02 | 15.48 | $15.51 | 250600 |
| 2026-01-30 | 15.47 | $15.46 | 278200 |
| 2026-01-29 | 15.47 | $15.47 | 232300 |
| 2026-01-28 | 15.46 | $15.47 | 276575 |
| 2026-01-27 | 15.46 | $15.48 | 308119 |
| 2026-01-26 | 15.45 | $15.47 | 96500 |
| 2026-01-23 | 15.45 | $15.49 | 264200 |
| 2026-01-22 | 15.44 | $15.50 | 124000 |
| 2026-01-21 | 15.44 | $15.51 | 285000 |
| 2026-01-20 | 15.43 | $15.47 | 230000 |
| 2026-01-16 | 15.43 | $15.50 | 139225 |
| 2026-01-15 | 15.42 | $15.50 | 115000 |
| 2026-01-14 | 15.41 | $15.50 | 191300 |
| 2026-01-13 | 15.41 | $15.50 | 178200 |
| 2026-01-12 | 15.40 | $15.51 | 104800 |
| 2026-01-09 | 15.40 | $15.47 | 190646 |
| 2026-01-08 | 15.40 | $15.47 | 546112 |
| 2026-01-07 | 15.39 | $15.49 | 209936 |
| 2026-01-06 | 15.39 | $15.44 | 198220 |
| 2026-01-05 | 15.38 | $15.39 | 252824 |
| 2026-01-02 | 15.38 | $15.34 | 256535 |
| 2025-12-31 | 15.38 | $15.36 | 181210 |
| 2025-12-30 | 15.38 | $15.35 | 318817 |
| 2025-12-29 | 15.38 | $15.36 | 100614 |
| 2025-12-26 | 15.37 | $15.42 | 99734 |
| 2025-12-24 | 15.36 | $15.39 | 36600 |
| 2025-12-23 | 15.35 | $15.41 | 193616 |
| 2025-12-22 | 15.33 | $15.39 | 145000 |
| 2025-12-19 | 15.31 | $15.36 | 485320 |
| 2025-12-18 | 15.30 | $15.37 | 191700 |
| 2025-12-17 | 15.28 | $15.38 | 107800 |
| 2025-12-16 | 15.27 | $15.38 | 159122 |
| 2025-12-15 | 15.25 | $15.35 | 250420 |
| 2025-12-12 | 15.24 | $15.44 | 419800 |
| 2025-12-11 | 15.22 | $15.45 | 196130 |
| 2025-12-10 | 15.21 | $15.37 | 566421 |
| 2025-12-09 | 15.19 | $15.40 | 266800 |
| 2025-12-08 | 15.18 | $15.37 | 149200 |
| 2025-12-05 | 15.17 | $15.40 | 129300 |
| 2025-12-04 | 15.15 | $15.35 | 139500 |
| 2025-12-03 | 15.13 | $15.36 | 213951 |
| 2025-12-02 | 15.11 | $15.30 | 200000 |
| 2025-12-01 | 15.09 | $15.30 | 183642 |
| 2025-11-28 | 15.07 | $15.24 | 113400 |
| 2025-11-26 | 15.05 | $15.16 | 335100 |
| 2025-11-25 | 15.04 | $15.12 | 256800 |
| 2025-11-24 | 15.03 | $15.06 | 297943 |
| 2025-11-21 | 15.02 | $15.09 | 166929 |
| 2025-11-20 | 15.01 | $15.09 | 221014 |
| 2025-11-19 | 14.99 | $15.07 | 169900 |
| 2025-11-18 | 14.98 | $15.08 | 179700 |
| 2025-11-17 | 14.96 | $15.05 | 316328 |
| 2025-11-14 | 14.94 | $15.10 | 230445 |
| 2025-11-13 | 14.93 | $15.11 | 310930 |
| 2025-11-12 | 14.91 | $15.10 | 295900 |
| 2025-11-11 | 14.89 | $15.12 | 342242 |
| 2025-11-10 | 14.89 | $15.17 | 164400 |
| 2025-11-07 | 14.86 | $15.14 | 557728 |
| 2025-11-06 | 14.83 | $15.01 | 200849 |
| 2025-11-05 | 14.82 | $14.99 | 179100 |
| 2025-11-04 | 14.81 | $14.96 | 206408 |
| 2025-11-03 | 14.77 | $14.93 | 168700 |
| 2025-10-31 | 14.72 | $14.89 | 296100 |
| 2025-10-30 | 14.68 | $14.85 | 237109 |
| 2025-10-29 | 14.63 | $14.85 | 437946 |
| 2025-10-28 | 14.59 | $14.86 | 959320 |
| 2025-10-27 | 14.54 | $14.86 | 164500 |
| 2025-10-24 | 14.51 | $14.87 | 214300 |
| 2025-10-23 | 14.47 | $14.82 | 251200 |
| 2025-10-22 | 14.44 | $14.76 | 341946 |
| 2025-10-21 | 14.42 | $14.73 | 322916 |
| 2025-10-20 | 14.40 | $14.72 | 222713 |
| 2025-10-17 | 14.38 | $14.76 | 246700 |
| 2025-10-16 | 14.37 | $14.76 | 356900 |
| 2025-10-15 | 14.35 | $14.80 | 304100 |
| 2025-10-14 | 14.34 | $14.99 | 421300 |
| 2025-10-13 | 14.31 | $14.71 | 546118 |
| 2025-10-10 | 14.30 | $14.50 | 397916 |
| 2025-10-09 | 14.30 | $14.70 | 507300 |
| 2025-10-08 | 14.29 | $14.89 | 1.7M |
| 2025-10-07 | 14.27 | $14.10 | 359500 |
| 2025-10-06 | 14.29 | $13.94 | 433605 |
| 2025-10-03 | 14.32 | $14.05 | 407300 |
| 2025-10-02 | 14.34 | $14.02 | 500938 |
| 2025-10-01 | 14.37 | $13.93 | 499271 |
| 2025-09-30 | 14.40 | $13.97 | 383450 |
| 2025-09-29 | 14.43 | $14.11 | 225440 |
| 2025-09-26 | 14.45 | $14.21 | 171600 |
| 2025-09-25 | 14.46 | $14.20 | 356300 |
| 2025-09-24 | 14.48 | $14.26 | 197700 |
| 2025-09-23 | 14.48 | $14.33 | 274820 |
| 2025-09-22 | 14.49 | $14.45 | 225104 |
| 2025-09-19 | 14.50 | $14.40 | 669910 |
| 2025-09-18 | 14.50 | $14.46 | 214700 |
| 2025-09-17 | 14.51 | $14.48 | 569102 |
| 2025-09-16 | 14.51 | $14.51 | 313000 |
| 2025-09-15 | 14.50 | $14.50 | 114800 |
| 2025-09-12 | 14.50 | $14.50 | 302700 |
| 2025-09-11 | 14.50 | $14.52 | 317333 |
| 2025-09-10 | 14.51 | $14.48 | 191600 |
| 2025-09-09 | 14.52 | $14.50 | 453812 |
| 2025-09-08 | 14.54 | $14.44 | 413047 |
| 2025-09-05 | 14.29 | $14.48 | 394200 |
| 2025-09-04 | 14.02 | $14.57 | 263700 |
| 2025-09-03 | 13.76 | $14.68 | 599718 |
| 2025-09-02 | 13.48 | $14.52 | 448000 |
| 2025-08-29 | 13.20 | $14.50 | 248442 |
| 2025-08-28 | 12.91 | $14.50 | 425700 |
| 2025-08-27 | 12.63 | $14.42 | 571037 |
| 2025-08-26 | 12.36 | $14.42 | 374114 |
| 2025-08-25 | 12.11 | $14.45 | 478811 |
| 2025-08-22 | 11.86 | $14.58 | 933000 |
| 2025-08-21 | 11.61 | $14.52 | 686913 |
| 2025-08-20 | 11.36 | $14.54 | 899910 |
| 2025-08-19 | 11.13 | $14.48 | 845500 |
| 2025-08-18 | 10.90 | $14.44 | 620900 |
| 2025-08-15 | 10.65 | $14.42 | 882503 |
| 2025-08-14 | 10.40 | $14.58 | 1.6M |
| 2025-08-13 | 10.16 | $14.68 | 1.7M |
| 2025-08-12 | 9.91 | $14.76 | 3.9M |
| 2025-08-11 | 9.66 | $14.90 | 10.2M |
| 2025-08-08 | 9.43 | $9.28 | 320313 |
| 2025-08-07 | 9.48 | $9.24 | 186111 |
| 2025-08-06 | 9.53 | $9.37 | 380300 |
| 2025-08-05 | 9.58 | $8.97 | 268500 |
| 2025-08-04 | 9.65 | $8.87 | 317900 |
| 2025-08-01 | 9.72 | $8.71 | 398900 |
| 2025-07-31 | 9.83 | $8.99 | 368331 |
| 2025-07-30 | 9.91 | $8.93 | 293200 |
| 2025-07-29 | 9.99 | $9.48 | 862200 |
| 2025-07-28 | 10.02 | $9.52 | 254200 |
| 2025-07-25 | 10.04 | $9.53 | 242200 |
| 2025-07-24 | 10.07 | $9.48 | 250428 |
| 2025-07-23 | 10.10 | $9.96 | 385949 |
| 2025-07-22 | 10.12 | $9.80 | 253807 |
| 2025-07-21 | 10.13 | $9.54 | 384030 |
| 2025-07-18 | 10.16 | $9.41 | 242903 |
| 2025-07-17 | 10.18 | $9.76 | 211100 |
| 2025-07-16 | 10.19 | $9.69 | 293016 |
| 2025-07-15 | 10.22 | $9.82 | 317427 |
| 2025-07-14 | 10.24 | $10.18 | 407209 |
| 2025-07-11 | 10.28 | $10.30 | 281000 |
| 2025-07-10 | 10.32 | $10.23 | 216343 |
| 2025-07-09 | 10.37 | $10.41 | 233500 |
| 2025-07-08 | 10.43 | $10.45 | 274500 |
| 2025-07-07 | 10.48 | $10.25 | 221308 |
| 2025-07-03 | 10.54 | $10.83 | 110300 |
| 2025-07-02 | 10.56 | $10.67 | 309012 |
| 2025-07-01 | 10.60 | $10.54 | 245524 |
| 2025-06-30 | 10.62 | $10.09 | 418736 |
| 2025-06-27 | 10.66 | $9.93 | 552600 |
| 2025-06-26 | 10.72 | $9.98 | 249653 |
| 2025-06-25 | 10.76 | $10.14 | 177725 |
| 2025-06-24 | 10.81 | $10.29 | 257100 |
| 2025-06-23 | 10.83 | $10.09 | 246500 |
| 2025-06-20 | 10.87 | $10.09 | 584300 |
| 2025-06-18 | 10.92 | $9.83 | 348910 |
| 2025-06-17 | 11.02 | $10.05 | 478200 |
| 2025-06-16 | 11.09 | $10.26 | 444814 |
| 2025-06-13 | 11.15 | $10.28 | 399200 |
| 2025-06-12 | 11.21 | $10.90 | 505800 |
| 2025-06-11 | 11.23 | $11.09 | 371000 |
| 2025-06-10 | 11.25 | $11.15 | 555700 |
| 2025-06-09 | 11.24 | $11.59 | 165500 |
| 2025-06-06 | 11.21 | $11.64 | 217900 |
| 2025-06-05 | 11.17 | $11.31 | 306100 |
| 2025-06-04 | 11.13 | $11.33 | 225324 |
| 2025-06-03 | 11.18 | $11.33 | 260900 |
| 2025-06-02 | 11.25 | $10.98 | 260615 |
| 2025-05-30 | 11.32 | $11.03 | 830316 |
| 2025-05-29 | 11.37 | $10.99 | 224200 |
| 2025-05-28 | 11.44 | $10.81 | 215248 |
| 2025-05-27 | 11.54 | $11.10 | 286100 |
| 2025-05-23 | 11.60 | $10.67 | 211038 |
| 2025-05-22 | 11.69 | $11.06 | 308300 |
| 2025-05-21 | 11.76 | $11.07 | 324900 |
| 2025-05-20 | 11.82 | $11.71 | 271700 |
| 2025-05-19 | 11.86 | $11.47 | 250409 |
| 2025-05-16 | 11.89 | $11.51 | 259936 |
| 2025-05-15 | 11.93 | $11.38 | 322710 |
| 2025-05-14 | 11.96 | $11.29 | 338809 |
| 2025-05-13 | 11.99 | $11.49 | 753023 |
| 2025-05-12 | 12.01 | $11.12 | 758507 |
| 2025-05-09 | 12.04 | $10.89 | 643234 |
| 2025-05-08 | 12.09 | $10.85 | 651600 |
| 2025-05-07 | 12.17 | $10.46 | 864777 |
| 2025-05-06 | 12.22 | $12.39 | 326008 |
| 2025-05-05 | 12.18 | $12.63 | 224600 |
| 2025-05-02 | 12.16 | $12.46 | 153100 |
| 2025-05-01 | 12.15 | $12.11 | 372100 |
| 2025-04-30 | 12.19 | $12.42 | 413300 |
| 2025-04-29 | 12.21 | $12.67 | 188100 |
| 2025-04-28 | 12.21 | $12.44 | 209902 |
| 2025-04-25 | 12.23 | $12.43 | 202833 |
| 2025-04-24 | 12.29 | $12.49 | 220624 |
| 2025-04-23 | 12.34 | $12.28 | 277227 |
| 2025-04-22 | 12.40 | $12.37 | 184600 |
| 2025-04-21 | 12.45 | $12.10 | 242500 |
| 2025-04-17 | 12.50 | $12.37 | 248410 |
| 2025-04-16 | 12.56 | $12.01 | 452440 |
| 2025-04-15 | 12.63 | $11.83 | 441305 |
| 2025-04-14 | 12.69 | $11.91 | 586845 |
| 2025-04-11 | 12.75 | $11.76 | 243324 |
| 2025-04-10 | 12.82 | $11.90 | 241800 |
| 2025-04-09 | 12.88 | $12.34 | 330000 |
| 2025-04-08 | 12.91 | $11.46 | 517860 |
| 2025-04-07 | 13.00 | $11.67 | 557826 |
| 2025-04-04 | 13.10 | $12.26 | 406322 |
| 2025-04-03 | 13.20 | $12.13 | 294702 |
| 2025-04-02 | 13.31 | $13.02 | 225200 |
| 2025-04-01 | 13.37 | $12.78 | 530500 |
| 2025-03-31 | 13.46 | $12.62 | 499600 |
| 2025-03-28 | 13.58 | $12.95 | 315947 |
| 2025-03-27 | 13.70 | $13.54 | 205301 |
| 2025-03-26 | 13.82 | $13.47 | 143000 |
| 2025-03-25 | 13.91 | $13.47 | 213700 |
| 2025-03-24 | 14.15 | $13.40 | 226437 |
| 2025-03-21 | 14.37 | $13.06 | 545493 |
| 2025-03-20 | 14.62 | $13.58 | 202141 |
| 2025-03-19 | 14.85 | $13.45 | 261234 |
| 2025-03-18 | 15.09 | $13.07 | 389501 |
| 2025-03-17 | 15.36 | $13.07 | 288904 |
| 2025-03-14 | 15.62 | $13.25 | 342637 |
| 2025-03-13 | 15.89 | $12.96 | 467016 |
| 2025-03-12 | 16.15 | $12.95 | 596886 |
| 2025-03-11 | 16.42 | $13.37 | 499227 |
| 2025-03-10 | 16.68 | $13.65 | 518152 |
| 2025-03-07 | 16.90 | $14.24 | 498208 |
| 2025-03-06 | 17.11 | $14.22 | 664421 |
| 2025-03-05 | 17.35 | $14.23 | 418600 |
| 2025-03-04 | 17.58 | $14.70 | 585600 |
| 2025-03-03 | 17.78 | $15.05 | 499000 |
| 2025-02-28 | 17.98 | $15.32 | 495500 |
| 2025-02-27 | 18.17 | $15.93 | 451400 |
| 2025-02-26 | 18.32 | $15.26 | 1.3M |
| 2025-02-25 | 18.53 | $18.32 | 531640 |
| 2025-02-24 | 18.58 | $17.78 | 290000 |
| 2025-02-21 | 18.67 | $17.99 | 368495 |
| 2025-02-20 | 18.76 | $18.10 | 181300 |
| 2025-02-19 | 18.86 | $18.41 | 223419 |
| 2025-02-18 | 18.97 | $18.32 | 212302 |
| 2025-02-14 | 19.10 | $18.43 | 161500 |
| 2025-02-13 | 19.24 | $18.57 | 163600 |
| 2025-02-12 | 19.37 | $18.14 | 224445 |
| 2025-02-11 | 19.48 | $18.45 | 247144 |
| 2025-02-10 | 19.56 | $18.43 | 401200 |
| 2025-02-07 | 19.63 | $18.14 | 250814 |
| 2025-02-06 | 19.76 | $18.47 | 195622 |
| 2025-02-05 | 19.86 | $18.91 | 191800 |
| 2025-02-04 | 19.93 | $18.91 | 228000 |
| 2025-02-03 | 20.02 | $18.74 | 161000 |
| 2025-01-31 | 20.11 | $18.91 | 179214 |
| 2025-01-30 | 20.20 | $19.15 | 198332 |
| 2025-01-29 | 20.28 | $18.97 | 246339 |
| 2025-01-28 | 20.36 | $19.41 | 143600 |
| 2025-01-27 | 20.43 | $19.45 | 234200 |
| 2025-01-24 | 20.50 | $19.59 | 121226 |
| 2025-01-23 | 20.54 | $19.62 | 231500 |
| 2025-01-22 | 20.59 | $20.11 | 140004 |
| 2025-01-21 | 20.62 | $20.60 | 108900 |
| 2025-01-17 | 20.64 | $21.04 | 110322 |
| 2025-01-16 | 20.69 | $21.21 | 102116 |
| 2025-01-15 | 20.69 | $21.09 | 124430 |
| 2025-01-14 | 20.70 | $20.34 | 85735 |
| 2025-01-13 | 20.77 | $20.12 | 86900 |
| 2025-01-10 | 20.84 | $19.91 | 121118 |
| 2025-01-08 | 20.91 | $20.58 | 99637 |
| 2025-01-07 | 20.95 | $20.53 | 277500 |
| 2025-01-06 | 20.98 | $20.41 | 115300 |
| 2025-01-03 | 21.02 | $20.52 | 148700 |
| 2025-01-02 | 21.07 | $20.61 | 109947 |
| 2024-12-31 | 21.11 | $20.83 | 99622 |
| 2024-12-30 | 21.12 | $20.59 | 132000 |
| 2024-12-27 | 21.15 | $20.64 | 103000 |
| 2024-12-26 | 21.17 | $20.90 | 103522 |
| 2024-12-24 | 21.18 | $20.70 | 68929 |
| 2024-12-23 | 21.21 | $20.37 | 124000 |
| 2024-12-20 | 21.26 | $20.68 | 390127 |
| 2024-12-19 | 21.28 | $20.79 | 154209 |
| 2024-12-18 | 21.30 | $21.03 | 230700 |
| 2024-12-17 | 21.30 | $21.87 | 172511 |
| 2024-12-16 | 21.24 | $21.37 | 125800 |
| 2024-12-13 | 21.21 | $21.30 | 128000 |
| 2024-12-12 | 21.21 | $21.59 | 102833 |
| 2024-12-11 | 21.21 | $21.49 | 175015 |
| 2024-12-10 | 21.22 | $21.42 | 173000 |
| 2024-12-09 | 21.23 | $21.33 | 93322 |
| 2024-12-06 | 21.20 | $21.11 | 116600 |
| 2024-12-05 | 21.07 | $21.21 | 113906 |
| 2024-12-04 | 20.93 | $21.58 | 145022 |
| 2024-12-03 | 20.75 | $21.32 | 131949 |
| 2024-12-02 | 20.55 | $21.20 | 153816 |
| 2024-11-29 | 20.37 | $21.07 | 86207 |
| 2024-11-27 | 20.20 | $21.10 | 161900 |
| 2024-11-26 | 20.02 | $21.03 | 252514 |
| 2024-11-25 | 19.85 | $21.29 | 326200 |
| 2024-11-22 | 19.68 | $21.32 | 185407 |
| 2024-11-21 | 19.49 | $21.20 | 178136 |
| 2024-11-20 | 19.31 | $21.17 | 216000 |
| 2024-11-19 | 19.14 | $20.94 | 347317 |
| 2024-11-18 | 18.98 | $20.69 | 202641 |
| 2024-11-15 | 18.84 | $20.87 | 230040 |
| 2024-11-14 | 18.70 | $21.21 | 298448 |
| 2024-11-13 | 18.56 | $21.59 | 716900 |
| 2024-11-12 | 18.40 | $21.75 | 586200 |
| 2024-11-11 | 18.20 | $21.60 | 579000 |
| 2024-11-08 | 18.01 | $20.70 | 1.5M |
| 2024-11-07 | 17.85 | $18.50 | 331628 |
| 2024-11-06 | 17.80 | $18.39 | 700230 |
| 2024-11-05 | 17.74 | $17.97 | 273829 |
| 2024-11-04 | 17.71 | $17.49 | 147281 |
| 2024-11-01 | 17.70 | $17.54 | 267100 |
| 2024-10-31 | 17.70 | $17.59 | 177400 |
| 2024-10-30 | 17.67 | $17.53 | 139913 |
| 2024-10-29 | 17.66 | $17.64 | 174500 |
| 2024-10-28 | 17.66 | $17.83 | 135700 |
| 2024-10-25 | 17.69 | $17.64 | 118800 |
| 2024-10-24 | 17.74 | $17.58 | 159800 |
| 2024-10-23 | 17.80 | $17.77 | 158420 |
| 2024-10-22 | 17.83 | $17.62 | 275340 |
| 2024-10-21 | 17.90 | $17.93 | 129100 |
| 2024-10-18 | 17.95 | $18.17 | 138300 |
| 2024-10-17 | 18.00 | $18.37 | 163400 |
| 2024-10-16 | 18.04 | $18.38 | 191601 |
| 2024-10-15 | 18.07 | $17.84 | 199400 |
| 2024-10-14 | 18.12 | $17.65 | 232511 |
| 2024-10-11 | 18.17 | $17.65 | 137834 |
| 2024-10-10 | 18.21 | $17.41 | 140900 |
| 2024-10-09 | 18.25 | $17.29 | 218800 |
| 2024-10-08 | 18.27 | $17.21 | 212222 |
| 2024-10-07 | 18.30 | $17.29 | 223152 |
| 2024-10-04 | 18.35 | $17.51 | 199846 |
| 2024-10-03 | 18.38 | $17.16 | 181300 |
| 2024-10-02 | 18.41 | $17.32 | 266400 |
| 2024-10-01 | 18.44 | $17.57 | 406919 |
| 2024-09-30 | 18.47 | $18.49 | 273900 |
| 2024-09-27 | 18.45 | $18.64 | 376400 |
| 2024-09-26 | 18.40 | $18.73 | 207300 |
| 2024-09-25 | 18.35 | $18.44 | 252600 |
| 2024-09-24 | 18.32 | $18.87 | 206127 |
| 2024-09-23 | 18.27 | $18.95 | 205641 |
| 2024-09-20 | 18.21 | $19.24 | 512700 |
| 2024-09-19 | 18.10 | $19.12 | 240048 |
| 2024-09-18 | 17.99 | $18.94 | 234449 |
| 2024-09-17 | 17.88 | $18.86 | 264427 |
| 2024-09-16 | 17.78 | $18.72 | 286100 |
| 2024-09-13 | 17.69 | $18.46 | 204028 |
| 2024-09-12 | 17.62 | $18.17 | 175837 |
| 2024-09-11 | 17.54 | $17.79 | 176400 |
| 2024-09-10 | 17.48 | $17.79 | 279704 |
| 2024-09-09 | 17.42 | $18.32 | 472737 |
| 2024-09-06 | 17.33 | $18.05 | 380415 |
| 2024-09-05 | 17.30 | $17.70 | 177007 |
| 2024-09-04 | 17.29 | $17.97 | 354000 |
| 2024-09-03 | 17.49 | $18.13 | 301000 |
| 2024-08-30 | 17.64 | $18.15 | 355218 |
| 2024-08-29 | 17.81 | $17.69 | 157100 |
| 2024-08-28 | 18.04 | $17.68 | 272300 |
| 2024-08-27 | 18.27 | $17.73 | 292100 |
| 2024-08-26 | 18.48 | $17.91 | 281409 |
| 2024-08-23 | 18.66 | $17.70 | 259200 |
| 2024-08-22 | 18.85 | $17.09 | 203900 |
| 2024-08-21 | 19.05 | $17.04 | 279700 |
| 2024-08-20 | 19.25 | $16.60 | 233020 |
| 2024-08-19 | 19.46 | $16.96 | 198204 |
| 2024-08-16 | 19.66 | $16.92 | 369085 |
| 2024-08-15 | 19.85 | $17.07 | 249900 |
| 2024-08-14 | 20.03 | $16.50 | 546100 |
| 2024-08-13 | 20.25 | $16.53 | 325826 |
| 2024-08-12 | 20.48 | $16.56 | 597442 |
| 2024-08-09 | 20.66 | $16.71 | 597300 |
| 2024-08-08 | 20.81 | $17.40 | 799100 |
| 2024-08-07 | 20.94 | $17.50 | 2.2M |
| 2024-08-06 | 21.04 | $21.92 | 463800 |
| 2024-08-05 | 20.94 | $21.08 | 297500 |
| 2024-08-02 | 20.90 | $21.60 | 379500 |
| 2024-08-01 | 20.83 | $22.30 | 387632 |
| 2024-07-31 | 20.74 | $22.21 | 245610 |
| 2024-07-30 | 20.65 | $22.09 | 175300 |
| 2024-07-29 | 20.56 | $21.46 | 96236 |
| 2024-07-26 | 20.53 | $21.49 | 148300 |
| 2024-07-25 | 20.47 | $21.01 | 149008 |
| 2024-07-24 | 20.43 | $21.00 | 195600 |
| 2024-07-23 | 20.40 | $20.91 | 221900 |
| 2024-07-22 | 20.37 | $20.89 | 164947 |
| 2024-07-19 | 20.35 | $20.74 | 113480 |
| 2024-07-18 | 20.31 | $20.73 | 182995 |
| 2024-07-17 | 20.30 | $20.91 | 262470 |
| 2024-07-16 | 20.29 | $21.11 | 582401 |
| 2024-07-15 | 20.28 | $20.05 | 395180 |
| 2024-07-12 | 20.33 | $19.85 | 250052 |
| 2024-07-11 | 20.41 | $19.99 | 303208 |
| 2024-07-10 | 20.48 | $19.51 | 150416 |
| 2024-07-09 | 20.57 | $19.88 | 136830 |
| 2024-07-08 | 20.65 | $20.26 | 105646 |
| 2024-07-05 | 20.68 | $20.22 | 127926 |
| 2024-07-03 | 20.74 | $20.51 | 53398 |
| 2024-07-02 | 20.77 | $20.38 | 85967 |
| 2024-07-01 | 20.80 | $20.27 | 113564 |
| 2024-06-28 | 20.83 | $20.84 | 923630 |
| 2024-06-27 | 20.83 | $20.37 | 133127 |
| 2024-06-26 | 20.84 | $20.25 | 111793 |
| 2024-06-25 | 20.87 | $20.25 | 118181 |
| 2024-06-24 | 20.91 | $20.43 | 160563 |
| 2024-06-21 | 20.93 | $20.39 | 414130 |
| 2024-06-20 | 20.95 | $20.03 | 160282 |
| 2024-06-18 | 20.99 | $20.51 | 150537 |
| 2024-06-17 | 21.00 | $20.71 | 114004 |
| 2024-06-14 | 21.00 | $20.88 | 193112 |
| 2024-06-13 | 21.00 | $21.13 | 131479 |
| 2024-06-12 | 20.96 | $21.43 | 250083 |
| 2024-06-11 | 20.93 | $21.31 | 246471 |
| 2024-06-10 | 20.89 | $21.33 | 344919 |
| 2024-06-07 | 20.85 | $21.40 | 182526 |
| 2024-06-06 | 20.84 | $21.02 | 106935 |
| 2024-06-05 | 20.79 | $21.39 | 142842 |
| 2024-06-04 | 20.70 | $21.02 | 110897 |
| 2024-06-03 | 20.62 | $21.05 | 117253 |
| 2024-05-31 | 20.57 | $20.86 | 115159 |
| 2024-05-30 | 20.53 | $20.77 | 140336 |
| 2024-05-29 | 20.49 | $20.66 | 112985 |
| 2024-05-28 | 20.47 | $20.86 | 121662 |
| 2024-05-24 | 20.48 | $20.95 | 129792 |
| 2024-05-23 | 20.50 | $20.88 | 164091 |
| 2024-05-22 | 20.51 | $20.76 | 198343 |
| 2024-05-21 | 20.58 | $20.86 | 139738 |
| 2024-05-20 | 20.63 | $20.72 | 138479 |
| 2024-05-17 | 20.68 | $20.75 | 140519 |
| 2024-05-16 | 20.71 | $20.82 | 439087 |
| 2024-05-15 | 20.73 | $20.42 | 234709 |
| 2024-05-14 | 20.78 | $20.81 | 431047 |
| 2024-05-13 | 20.80 | $20.39 | 240521 |
| 2024-05-10 | 20.86 | $20.70 | 277425 |
| 2024-05-09 | 20.91 | $21.12 | 678178 |
| 2024-05-08 | 20.95 | $20.02 | 506464 |
| 2024-05-07 | 21.05 | $19.59 | 685993 |
| 2024-05-06 | 21.19 | $19.35 | 474630 |
| 2024-05-03 | 21.35 | $20.15 | 259390 |
| 2024-05-02 | 21.47 | $20.00 | 427369 |
| 2024-05-01 | 21.58 | $20.05 | 172436 |
| 2024-04-30 | 21.72 | $20.23 | 237041 |
| 2024-04-29 | 21.83 | $20.98 | 178671 |
| 2024-04-26 | 21.91 | $21.36 | 108503 |
| 2024-04-25 | 21.99 | $21.19 | 179773 |
| 2024-04-24 | 22.07 | $22.15 | 229183 |
| 2024-04-23 | 22.08 | $21.89 | 137874 |
| 2024-04-22 | 22.10 | $21.55 | 136463 |
| 2024-04-19 | 22.12 | $21.35 | 121543 |
| 2024-04-18 | 22.16 | $21.35 | 163327 |
| 2024-04-17 | 22.21 | $21.31 | 124819 |
| 2024-04-16 | 22.21 | $21.27 | 130493 |
| 2024-04-15 | 22.19 | $21.49 | 110485 |
| 2024-04-12 | 22.17 | $21.71 | 128010 |
| 2024-04-11 | 22.11 | $22.04 | 107112 |
| 2024-04-10 | 22.02 | $21.95 | 169316 |
| 2024-04-09 | 21.93 | $22.34 | 96979 |
| 2024-04-08 | 21.82 | $22.65 | 90025 |
| 2024-04-05 | 21.73 | $22.49 | 118180 |
| 2024-04-04 | 21.65 | $22.34 | 167056 |
| 2024-04-03 | 21.56 | $22.80 | 236280 |
| 2024-04-02 | 21.42 | $22.47 | 204966 |
| 2024-04-01 | 21.28 | $22.58 | 312079 |
| 2024-03-28 | 21.12 | $22.83 | 180938 |
| 2024-03-27 | 20.96 | $22.82 | 108716 |
| 2024-03-26 | 20.80 | $22.33 | 225746 |
| 2024-03-25 | 20.68 | $22.32 | 126337 |
| 2024-03-22 | 20.63 | $22.00 | 180700 |
| 2024-03-21 | 20.63 | $22.14 | 289635 |
| 2024-03-20 | 20.58 | $22.29 | 235558 |
| 2024-03-19 | 20.52 | $21.36 | 191805 |
| 2024-03-18 | 20.50 | $20.86 | 257911 |
| 2024-03-15 | 20.49 | $21.00 | 385518 |
| 2024-03-14 | 20.51 | $20.53 | 320106 |
| 2024-03-13 | 20.52 | $20.22 | 178955 |
| 2024-03-12 | 20.54 | $20.31 | 185140 |
| 2024-03-11 | 20.59 | $20.12 | 278847 |
| 2024-03-08 | 20.64 | $20.72 | 200336 |
| 2024-03-07 | 20.61 | $21.01 | 237129 |
| 2024-03-06 | 20.61 | $20.57 | 315169 |
| 2024-03-05 | 20.62 | $19.90 | 235548 |
| 2024-03-04 | 20.67 | $19.77 | 361231 |
| 2024-03-01 | 20.72 | $19.27 | 273351 |
| 2024-02-29 | 20.80 | $19.70 | 344475 |
| 2024-02-28 | 20.85 | $19.50 | 325517 |
| 2024-02-27 | 20.92 | $19.91 | 759594 |
| 2024-02-26 | 20.98 | $21.50 | 306000 |
| 2024-02-23 | 20.94 | $21.96 | 217137 |
| 2024-02-22 | 20.89 | $21.18 | 287564 |
| 2024-02-21 | 20.86 | $20.99 | 320822 |
| 2024-02-20 | 20.85 | $20.89 | 110373 |
| 2024-02-16 | 20.85 | $20.83 | 136118 |
| 2024-02-15 | 20.86 | $21.27 | 146702 |
| 2024-02-14 | 20.84 | $20.82 | 191584 |
| 2024-02-13 | 20.87 | $20.51 | 312884 |
| 2024-02-12 | 20.91 | $21.41 | 238900 |
| 2024-02-09 | 20.87 | $21.03 | 280937 |
| 2024-02-08 | 20.86 | $20.24 | 367376 |
| 2024-02-07 | 20.89 | $20.85 | 212659 |
| 2024-02-06 | 20.88 | $20.95 | 127025 |
| 2024-02-05 | 20.91 | $20.77 | 113255 |
| 2024-02-02 | 20.94 | $20.89 | 135795 |
| 2024-02-01 | 20.99 | $20.84 | 144793 |
| 2024-01-31 | 21.02 | $20.60 | 122766 |
| 2024-01-30 | 21.08 | $20.89 | 205809 |
| 2024-01-29 | 21.14 | $21.15 | 162701 |
| 2024-01-26 | 21.20 | $20.79 | 112003 |
| 2024-01-25 | 21.26 | $20.81 | 162796 |
| 2024-01-24 | 21.33 | $20.57 | 218362 |
| 2024-01-23 | 21.40 | $20.85 | 145496 |
| 2024-01-22 | 21.48 | $21.00 | 191178 |
| 2024-01-19 | 21.53 | $20.91 | 128397 |
| 2024-01-18 | 21.57 | $21.00 | 166360 |
| 2024-01-17 | 21.58 | $21.25 | 287920 |
| 2024-01-16 | 21.57 | $21.42 | 573952 |
| 2024-01-12 | 21.55 | $20.58 | 197194 |
| 2024-01-11 | 21.58 | $20.85 | 272202 |
| 2024-01-10 | 21.58 | $20.81 | 436285 |
| 2024-01-09 | 21.56 | $20.61 | 225949 |
| 2024-01-08 | 21.57 | $21.60 | 382953 |
| 2024-01-05 | 21.53 | $21.42 | 160697 |
| 2024-01-04 | 21.48 | $21.78 | 309326 |
| 2024-01-03 | 21.45 | $21.42 | 180649 |
| 2024-01-02 | 21.43 | $21.97 | 137575 |
| 2023-12-29 | 21.38 | $22.09 | 136627 |
| 2023-12-28 | 21.32 | $22.19 | 102806 |
| 2023-12-27 | 21.26 | $22.14 | 107277 |
| 2023-12-26 | 21.20 | $22.05 | 124974 |
| 2023-12-22 | 21.16 | $22.05 | 288101 |
| 2023-12-21 | 21.12 | $22.39 | 200399 |
| 2023-12-20 | 21.06 | $22.02 | 209663 |
| 2023-12-19 | 21.02 | $21.74 | 219337 |
| 2023-12-18 | 21.01 | $21.27 | 158982 |
| 2023-12-15 | 21.01 | $21.07 | 487619 |
| 2023-12-14 | 20.99 | $20.89 | 285055 |
| 2023-12-13 | 21.00 | $21.24 | 330476 |
| 2023-12-12 | 20.96 | $20.78 | 190117 |
| 2023-12-11 | 20.93 | $20.53 | 169598 |
| 2023-12-08 | 20.91 | $20.83 | 161288 |
| 2023-12-07 | 20.83 | $20.81 | 615106 |
| 2023-12-06 | 20.77 | $20.43 | 178514 |
| 2023-12-05 | 20.69 | $21.04 | 214681 |
| 2023-12-04 | 20.48 | $21.10 | 431966 |
| 2023-12-01 | 20.27 | $20.99 | 219436 |
| 2023-11-30 | 20.04 | $20.85 | 260536 |
| 2023-11-29 | 19.80 | $20.90 | 192501 |
| 2023-11-28 | 19.55 | $21.00 | 188026 |
| 2023-11-27 | 19.30 | $21.18 | 187226 |
| 2023-11-24 | 19.05 | $21.30 | 56184 |
| 2023-11-22 | 18.81 | $21.26 | 148323 |
| 2023-11-21 | 18.58 | $21.27 | 413223 |
| 2023-11-20 | 18.33 | $21.52 | 324008 |
| 2023-11-17 | 18.07 | $21.15 | 297706 |
| 2023-11-16 | 17.83 | $20.73 | 292367 |
| 2023-11-15 | 17.62 | $21.03 | 362646 |
| 2023-11-14 | 17.38 | $20.59 | 294154 |
| 2023-11-13 | 17.19 | $20.15 | 216148 |
| 2023-11-10 | 17.01 | $20.04 | 495777 |
| 2023-11-09 | 16.82 | $19.32 | 484128 |
| 2023-11-08 | 16.69 | $19.53 | 1.0M |
| 2023-11-07 | 16.57 | $18.84 | 750197 |
| 2023-11-06 | 16.49 | $16.93 | 275854 |
| 2023-11-03 | 16.50 | $16.75 | 505718 |
| 2023-11-02 | 16.52 | $16.55 | 376885 |
| 2023-11-01 | 16.51 | $15.99 | 295474 |
| 2023-10-31 | 16.54 | $15.96 | 283646 |
| 2023-10-30 | 16.57 | $15.87 | 293748 |
| 2023-10-27 | 16.62 | $16.20 | 258456 |
| 2023-10-26 | 16.66 | $16.47 | 403214 |
| 2023-10-25 | 16.68 | $16.64 | 236051 |
| 2023-10-24 | 16.69 | $16.28 | 171755 |
| 2023-10-23 | 16.72 | $16.35 | 254637 |
| 2023-10-20 | 16.74 | $16.33 | 254882 |
| 2023-10-19 | 16.77 | $16.56 | 383365 |
| 2023-10-18 | 16.79 | $16.24 | 253498 |
| 2023-10-17 | 16.83 | $16.72 | 383380 |
| 2023-10-16 | 16.86 | $16.60 | 374352 |
| 2023-10-13 | 16.91 | $16.25 | 417236 |
| 2023-10-12 | 16.98 | $16.68 | 175047 |
| 2023-10-11 | 17.03 | $17.13 | 134055 |
| 2023-10-10 | 17.07 | $17.29 | 200825 |
| 2023-10-09 | 17.09 | $17.19 | 250139 |
| 2023-10-06 | 17.11 | $17.01 | 209160 |
| 2023-10-05 | 17.13 | $16.45 | 322770 |
| 2023-10-04 | 17.19 | $16.54 | 190729 |
| 2023-10-03 | 17.25 | $16.52 | 235851 |
| 2023-10-02 | 17.30 | $17.03 | 175925 |
| 2023-09-29 | 17.34 | $16.93 | 452431 |
| 2023-09-28 | 17.36 | $16.85 | 257365 |
| 2023-09-27 | 17.39 | $16.90 | 206967 |
| 2023-09-26 | 17.43 | $16.74 | 242415 |
| 2023-09-25 | 17.46 | $16.78 | 205596 |
| 2023-09-22 | 17.51 | $16.90 | 216303 |
| 2023-09-21 | 17.53 | $17.04 | 373452 |
| 2023-09-20 | 17.57 | $17.04 | 248729 |
| 2023-09-19 | 17.61 | $17.36 | 379899 |
| 2023-09-18 | 17.61 | $17.66 | 246807 |
| 2023-09-15 | 17.60 | $17.51 | 529999 |
| 2023-09-14 | 17.60 | $17.75 | 157490 |
| 2023-09-13 | 17.59 | $17.89 | 292432 |
| 2023-09-12 | 17.60 | $17.78 | 228609 |
| 2023-09-11 | 17.60 | $17.49 | 168343 |
| 2023-09-08 | 17.62 | $17.53 | 163091 |
| 2023-09-07 | 17.64 | $17.66 | 231495 |
| 2023-09-06 | 17.64 | $17.60 | 154175 |
| 2023-09-05 | 17.68 | $17.61 | 169657 |
| 2023-09-01 | 17.71 | $17.80 | 239799 |
| 2023-08-31 | 17.78 | $17.30 | 189641 |
| 2023-08-30 | 17.80 | $17.56 | 183839 |
| 2023-08-29 | 17.89 | $17.65 | 316836 |
| 2023-08-28 | 18.20 | $17.39 | 322921 |
| 2023-08-25 | 18.55 | $17.59 | 195437 |
| 2023-08-24 | 18.88 | $17.43 | 271732 |
| 2023-08-23 | 19.23 | $17.87 | 238265 |
| 2023-08-22 | 19.54 | $17.79 | 207775 |
| 2023-08-21 | 19.93 | $17.41 | 185309 |
| 2023-08-18 | 20.32 | $17.47 | 213137 |
| 2023-08-17 | 20.72 | $17.35 | 210732 |
| 2023-08-16 | 21.13 | $17.59 | 322638 |
| 2023-08-15 | 21.54 | $18.20 | 406312 |
| 2023-08-14 | 21.92 | $17.74 | 260068 |
| 2023-08-11 | 22.33 | $17.93 | 226523 |
| 2023-08-10 | 22.72 | $17.76 | 707687 |
| 2023-08-09 | 23.14 | $17.72 | 531509 |
| 2023-08-08 | 23.54 | $18.49 | 361275 |
| 2023-08-07 | 23.88 | $18.14 | 455685 |
| 2023-08-04 | 24.24 | $19.15 | 666660 |
| 2023-08-03 | 24.52 | $17.70 | 919772 |
| 2023-08-02 | 24.87 | $19.41 | 1.4M |
| 2023-08-01 | 25.15 | $23.96 | 464940 |
| 2023-07-31 | 25.20 | $24.23 | 160748 |
| 2023-07-28 | 25.21 | $24.28 | 193777 |
| 2023-07-27 | 25.24 | $24.47 | 410031 |
| 2023-07-26 | 25.22 | $24.04 | 501807 |
| 2023-07-25 | 25.24 | $25.46 | 314092 |
| 2023-07-24 | 25.18 | $25.26 | 231235 |
| 2023-07-21 | 25.14 | $25.46 | 216653 |
| 2023-07-20 | 25.10 | $25.52 | 205042 |
| 2023-07-19 | 25.05 | $25.85 | 166490 |
| 2023-07-18 | 24.98 | $25.80 | 137236 |
| 2023-07-17 | 24.92 | $25.88 | 216240 |
| 2023-07-14 | 24.88 | $25.90 | 106734 |
| 2023-07-13 | 24.81 | $26.00 | 138318 |
| 2023-07-12 | 24.74 | $25.75 | 110427 |
| 2023-07-11 | 24.66 | $25.42 | 152127 |
| 2023-07-10 | 24.61 | $25.18 | 160159 |
| 2023-07-07 | 24.58 | $24.86 | 141877 |
| 2023-07-06 | 24.59 | $24.61 | 132369 |
| 2023-07-05 | 24.60 | $25.07 | 128905 |
| 2023-07-03 | 24.53 | $24.91 | 83144 |
| 2023-06-30 | 24.47 | $24.53 | 321127 |
| 2023-06-29 | 24.42 | $24.74 | 194710 |
| 2023-06-28 | 24.35 | $24.20 | 222791 |
| 2023-06-27 | 24.29 | $24.39 | 163539 |
| 2023-06-26 | 24.23 | $24.23 | 234509 |
| 2023-06-23 | 24.13 | $24.50 | 261239 |
| 2023-06-22 | 24.06 | $24.64 | 191572 |
| 2023-06-21 | 24.00 | $24.44 | 182104 |
| 2023-06-20 | 23.96 | $24.57 | 226506 |
| 2023-06-16 | 23.93 | $24.63 | 468119 |
| 2023-06-15 | 23.87 | $25.05 | 246016 |
| 2023-06-14 | 23.76 | $24.57 | 375066 |
| 2023-06-13 | 23.68 | $24.53 | 224816 |
| 2023-06-12 | 23.60 | $24.11 | 259403 |
| 2023-06-09 | 23.56 | $24.44 | 254237 |
| 2023-06-08 | 23.54 | $24.65 | 241100 |
| 2023-06-07 | 23.52 | $25.00 | 278122 |
| 2023-06-06 | 23.52 | $24.71 | 311148 |
| 2023-06-05 | 23.56 | $23.76 | 318438 |
| 2023-06-02 | 23.69 | $23.61 | 422210 |
| 2023-06-01 | 23.76 | $23.63 | 195293 |
| 2023-05-31 | 23.85 | $23.30 | 637740 |
| 2023-05-30 | 23.93 | $23.08 | 362844 |
| 2023-05-26 | 24.06 | $23.05 | 302429 |
| 2023-05-25 | 24.19 | $22.40 | 470168 |
| 2023-05-24 | 24.33 | $22.99 | 205260 |
| 2023-05-23 | 24.44 | $23.40 | 158063 |
| 2023-05-22 | 24.51 | $23.69 | 276300 |
| 2023-05-19 | 24.58 | $23.99 | 223352 |
| 2023-05-18 | 24.65 | $23.41 | 370434 |
| 2023-05-17 | 24.75 | $22.81 | 392779 |
| 2023-05-16 | 24.89 | $23.02 | 431051 |
| 2023-05-15 | 25.02 | $23.00 | 685947 |
| 2023-05-12 | 25.16 | $23.17 | 369474 |
| 2023-05-11 | 25.32 | $24.05 | 184414 |
| 2023-05-10 | 25.41 | $24.34 | 207937 |
| 2023-05-09 | 25.47 | $24.98 | 365134 |
| 2023-05-08 | 25.49 | $25.60 | 268956 |
| 2023-05-05 | 25.47 | $26.33 | 297497 |
| 2023-05-04 | 25.40 | $25.04 | 417719 |
| 2023-05-03 | 25.37 | $25.44 | 248831 |
| 2023-05-02 | 25.36 | $24.75 | 151506 |
| 2023-05-01 | 25.39 | $25.66 | 185361 |
| 2023-04-28 | 25.39 | $25.78 | 200021 |
| 2023-04-27 | 25.39 | $25.19 | 169281 |
| 2023-04-26 | 25.42 | $25.16 | 199721 |
| 2023-04-25 | 25.42 | $24.77 | 112457 |
| 2023-04-24 | 25.44 | $25.20 | 148855 |
| 2023-04-21 | 25.43 | $25.30 | 164771 |
| 2023-04-20 | 25.41 | $25.50 | 163252 |
| 2023-04-19 | 25.36 | $25.54 | 266984 |
| 2023-04-18 | 25.31 | $25.57 | 273339 |
| 2023-04-17 | 25.21 | $25.84 | 319930 |
| 2023-04-14 | 25.08 | $26.27 | 192921 |
| 2023-04-13 | 24.97 | $25.85 | 197412 |
| 2023-04-12 | 24.89 | $25.62 | 157161 |
| 2023-04-11 | 24.83 | $25.37 | 221236 |
| 2023-04-10 | 24.77 | $25.18 | 189914 |
| 2023-04-06 | 24.74 | $24.88 | 281741 |
| 2023-04-05 | 24.80 | $24.58 | 232531 |
| 2023-04-04 | 24.82 | $25.15 | 248860 |
| 2023-04-03 | 24.85 | $25.35 | 292689 |
| 2023-03-31 | 24.85 | $25.78 | 513274 |
| 2023-03-30 | 24.85 | $25.75 | 246527 |
| 2023-03-29 | 24.87 | $25.70 | 276298 |
| 2023-03-28 | 24.88 | $25.15 | 290859 |
| 2023-03-27 | 24.90 | $25.30 | 319933 |
| 2023-03-24 | 24.90 | $24.92 | 270466 |
| 2023-03-23 | 24.90 | $24.88 | 379842 |
| 2023-03-22 | 24.91 | $24.53 | 297696 |
| 2023-03-21 | 24.93 | $24.62 | 340703 |
| 2023-03-20 | 24.94 | $23.38 | 285670 |
| 2023-03-17 | 25.03 | $23.33 | 574553 |
| 2023-03-16 | 25.11 | $24.08 | 321340 |
| 2023-03-15 | 25.18 | $24.26 | 424365 |
| 2023-03-14 | 25.20 | $24.38 | 369629 |
| 2023-03-13 | 25.19 | $24.19 | 499284 |
| 2023-03-10 | 25.16 | $24.56 | 632621 |
| 2023-03-09 | 25.06 | $26.14 | 704253 |
| 2023-03-08 | 24.89 | $25.02 | 930948 |
| 2023-03-07 | 24.81 | $25.69 | 348252 |
| 2023-03-06 | 24.70 | $25.32 | 427382 |
| 2023-03-03 | 24.62 | $25.70 | 877638 |
| 2023-03-02 | 24.52 | $26.23 | 344226 |
| 2023-03-01 | 24.37 | $25.98 | 346675 |
| 2023-02-28 | 24.21 | $25.55 | 529974 |
| 2023-02-27 | 24.07 | $25.22 | 309299 |
| 2023-02-24 | 23.97 | $24.94 | 170081 |
| 2023-02-23 | 23.91 | $24.99 | 204477 |
| 2023-02-22 | 23.85 | $24.99 | 317158 |
| 2023-02-21 | 23.79 | $24.91 | 341788 |
| 2023-02-17 | 23.74 | $25.16 | 237795 |
| 2023-02-16 | 23.68 | $24.98 | 496538 |
| 2023-02-15 | 23.65 | $25.45 | 292252 |
| 2023-02-14 | 23.59 | $24.64 | 813576 |
| 2023-02-13 | 23.56 | $24.14 | 288123 |
| 2023-02-10 | 23.53 | $23.56 | 364917 |
| 2023-02-09 | 23.50 | $22.62 | 381823 |
| 2023-02-08 | 23.52 | $22.75 | 765168 |
| 2023-02-07 | 23.52 | $23.43 | 195485 |
| 2023-02-06 | 23.49 | $23.37 | 201951 |
| 2023-02-03 | 23.47 | $23.77 | 288783 |
| 2023-02-02 | 23.42 | $23.62 | 436985 |
| 2023-02-01 | 23.37 | $23.28 | 388106 |
| 2023-01-31 | 23.40 | $22.76 | 360159 |
| 2023-01-30 | 23.48 | $22.77 | 269045 |
| 2023-01-27 | 23.54 | $23.29 | 198382 |
| 2023-01-26 | 23.55 | $23.70 | 162107 |
| 2023-01-25 | 23.52 | $23.81 | 155996 |
| 2023-01-24 | 23.45 | $23.72 | 156614 |
| 2023-01-23 | 23.38 | $23.94 | 198298 |
| 2023-01-20 | 23.30 | $24.05 | 307030 |
| 2023-01-19 | 23.18 | $24.23 | 225975 |
| 2023-01-18 | 23.02 | $24.36 | 325276 |
| 2023-01-17 | 22.87 | $23.97 | 262917 |
| 2023-01-13 | 22.75 | $23.55 | 332214 |
| 2023-01-12 | 22.64 | $23.01 | 341010 |
| 2023-01-11 | 22.57 | $23.08 | 275896 |
| 2023-01-10 | 22.47 | $22.76 | 343702 |
| 2023-01-09 | 22.39 | $22.85 | 464789 |
| 2023-01-06 | 22.30 | $22.81 | 352728 |
| 2023-01-05 | 22.21 | $22.87 | 291392 |
| 2023-01-04 | 22.12 | $22.60 | 535828 |
| 2023-01-03 | 22.05 | $23.90 | 586454 |
| 2022-12-30 | 21.96 | $24.37 | 610214 |
| 2022-12-29 | 21.85 | $24.02 | 316544 |
| 2022-12-28 | 21.73 | $23.44 | 380360 |
| 2022-12-27 | 21.63 | $22.96 | 255997 |
| 2022-12-23 | 21.54 | $22.45 | 223296 |
| 2022-12-22 | 21.47 | $22.40 | 591767 |
| 2022-12-21 | 21.42 | $22.34 | 280340 |
| 2022-12-20 | 21.34 | $21.58 | 240685 |
| 2022-12-19 | 21.28 | $21.11 | 426348 |
| 2022-12-16 | 21.25 | $21.36 | 436433 |
| 2022-12-15 | 21.19 | $21.51 | 306228 |
| 2022-12-14 | 21.13 | $21.46 | 306438 |
| 2022-12-13 | 21.09 | $21.51 | 368709 |
| 2022-12-12 | 21.00 | $21.10 | 233213 |
| 2022-12-09 | 20.97 | $21.06 | 245602 |
| 2022-12-08 | 20.95 | $21.06 | 254116 |
| 2022-12-07 | 20.94 | $21.18 | 280234 |
| 2022-12-06 | 21.12 | $21.05 | 415312 |
| 2022-12-05 | 21.30 | $21.16 | 317179 |
| 2022-12-02 | 21.47 | $22.14 | 263431 |
| 2022-12-01 | 21.61 | $22.07 | 268431 |
| 2022-11-30 | 21.79 | $21.72 | 414395 |
| 2022-11-29 | 22.04 | $21.30 | 293230 |
| 2022-11-28 | 22.33 | $21.32 | 322780 |
| 2022-11-25 | 22.59 | $21.03 | 131195 |
| 2022-11-23 | 22.88 | $21.36 | 260193 |
| 2022-11-22 | 23.13 | $20.65 | 308199 |
| 2022-11-21 | 23.42 | $20.42 | 507141 |
| 2022-11-18 | 23.73 | $20.46 | 472817 |
| 2022-11-17 | 23.99 | $20.30 | 392064 |
| 2022-11-16 | 24.20 | $20.25 | 382973 |
| 2022-11-15 | 24.44 | $20.63 | 685700 |
| 2022-11-14 | 24.66 | $19.75 | 693920 |
| 2022-11-11 | 24.91 | $20.53 | 710657 |
| 2022-11-10 | 25.06 | $20.64 | 925361 |
| 2022-11-09 | 25.24 | $20.91 | 1.5M |
| 2022-11-08 | 25.38 | $24.72 | 241647 |
| 2022-11-07 | 25.31 | $24.70 | 325951 |
| 2022-11-04 | 25.26 | $24.57 | 468870 |
| 2022-11-03 | 25.21 | $24.91 | 1.0M |
| 2022-11-02 | 25.17 | $25.65 | 523104 |
| 2022-11-01 | 25.09 | $26.75 | 417758 |
| 2022-10-31 | 24.95 | $27.03 | 355431 |
| 2022-10-28 | 24.78 | $26.62 | 278198 |
| 2022-10-27 | 24.59 | $26.65 | 350476 |
| 2022-10-26 | 24.42 | $26.38 | 381393 |
| 2022-10-25 | 24.28 | $26.52 | 488832 |
| 2022-10-24 | 24.09 | $26.67 | 1.2M |
| 2022-10-21 | 23.86 | $25.58 | 619702 |
| 2022-10-20 | 23.75 | $24.62 | 220978 |
| 2022-10-19 | 23.71 | $25.00 | 276464 |
| 2022-10-18 | 23.66 | $25.09 | 382866 |
| 2022-10-17 | 23.59 | $24.59 | 363372 |
| 2022-10-14 | 23.53 | $23.56 | 309973 |
| 2022-10-13 | 23.53 | $24.30 | 440032 |
| 2022-10-12 | 23.48 | $23.69 | 285561 |
| 2022-10-11 | 23.46 | $23.37 | 344126 |
| 2022-10-10 | 23.45 | $23.68 | 169959 |
| 2022-10-07 | 23.45 | $23.63 | 233123 |
| 2022-10-06 | 23.43 | $23.92 | 207877 |
| 2022-10-05 | 23.37 | $24.15 | 232938 |
| 2022-10-04 | 23.29 | $24.02 | 291964 |
| 2022-10-03 | 23.22 | $23.63 | 324711 |
| 2022-09-30 | 23.14 | $22.79 | 543738 |
| 2022-09-29 | 23.12 | $23.21 | 317686 |
| 2022-09-28 | 23.08 | $23.48 | 425773 |
| 2022-09-27 | 23.06 | $22.75 | 445426 |
| 2022-09-26 | 23.11 | $22.23 | 320093 |
| 2022-09-23 | 23.20 | $23.30 | 574996 |
| 2022-09-22 | 23.28 | $23.72 | 379532 |
| 2022-09-21 | 23.32 | $24.16 | 338722 |
| 2022-09-20 | 23.34 | $23.58 | 406474 |
| 2022-09-19 | 23.43 | $23.37 | 435907 |
| 2022-09-16 | 23.53 | $23.58 | 609987 |
| 2022-09-15 | 23.65 | $23.26 | 381877 |
| 2022-09-14 | 23.76 | $23.27 | 321723 |
| 2022-09-13 | 23.84 | $23.35 | 312693 |
| 2022-09-12 | 23.92 | $23.60 | 314270 |
| 2022-09-09 | 23.97 | $23.30 | 295348 |
| 2022-09-08 | 24.02 | $22.70 | 220509 |
| 2022-09-07 | 24.15 | $22.51 | 295342 |
| 2022-09-06 | 24.28 | $22.51 | 362665 |
| 2022-09-02 | 24.46 | $22.20 | 474503 |
| 2022-09-01 | 24.60 | $22.28 | 617145 |
| 2022-08-31 | 24.70 | $22.40 | 1.0M |
| 2022-08-30 | 24.83 | $23.18 | 398128 |
| 2022-08-29 | 24.92 | $23.69 | 525141 |
| 2022-08-26 | 24.96 | $24.11 | 266026 |
| 2022-08-25 | 24.95 | $24.79 | 229911 |
| 2022-08-24 | 24.92 | $24.60 | 324641 |
| 2022-08-23 | 24.87 | $24.59 | 339183 |
| 2022-08-22 | 24.79 | $25.24 | 331292 |
| 2022-08-19 | 24.68 | $25.45 | 361650 |
| 2022-08-18 | 24.56 | $25.99 | 486146 |
| 2022-08-17 | 24.42 | $25.35 | 326042 |
| 2022-08-16 | 24.27 | $25.00 | 386780 |
| 2022-08-15 | 24.15 | $24.90 | 315236 |
| 2022-08-12 | 23.99 | $24.53 | 474771 |
| 2022-08-11 | 23.84 | $24.31 | 771634 |
| 2022-08-10 | 23.69 | $25.39 | 942307 |
| 2022-08-09 | 23.51 | $25.11 | 821958 |
| 2022-08-08 | 23.36 | $26.04 | 877627 |
| 2022-08-05 | 23.16 | $24.98 | 419157 |
| 2022-08-04 | 23.03 | $24.38 | 433317 |
| 2022-08-03 | 22.94 | $24.99 | 690035 |
| 2022-08-02 | 22.81 | $24.93 | 700212 |
| 2022-08-01 | 22.66 | $24.44 | 548330 |
| 2022-07-29 | 22.53 | $24.04 | 504532 |
| 2022-07-28 | 22.35 | $24.19 | 506124 |
| 2022-07-27 | 22.15 | $23.64 | 767618 |
| 2022-07-26 | 21.98 | $22.97 | 337079 |
| 2022-07-25 | 21.86 | $22.88 | 320425 |
| 2022-07-22 | 21.73 | $23.14 | 575103 |
| 2022-07-21 | 21.53 | $23.10 | 813553 |
| 2022-07-20 | 21.35 | $22.50 | 408404 |
| 2022-07-19 | 21.22 | $22.48 | 364236 |
| 2022-07-18 | 21.08 | $21.82 | 427693 |
| 2022-07-15 | 20.93 | $21.40 | 682268 |
| 2022-07-14 | 20.85 | $21.34 | 343489 |
| 2022-07-13 | 20.75 | $21.91 | 843506 |
| 2022-07-12 | 20.61 | $22.01 | 398276 |
| 2022-07-11 | 20.47 | $21.99 | 383359 |
| 2022-07-08 | 20.35 | $22.48 | 353647 |
| 2022-07-07 | 20.22 | $22.50 | 834940 |
| 2022-07-06 | 20.14 | $22.52 | 747090 |
| 2022-07-05 | 20.03 | $21.93 | 1.0M |
| 2022-07-01 | 19.98 | $21.77 | 2.1M |
| 2022-06-30 | 19.93 | $20.47 | 276304 |
| 2022-06-29 | 19.95 | $20.15 | 234204 |
| 2022-06-28 | 19.98 | $20.32 | 242002 |
| 2022-06-27 | 19.97 | $20.51 | 324405 |
| 2022-06-24 | 19.93 | $20.17 | 458271 |
| 2022-06-23 | 19.90 | $19.21 | 203384 |
| 2022-06-22 | 19.91 | $19.49 | 231785 |
| 2022-06-21 | 19.91 | $19.92 | 293549 |
| 2022-06-17 | 19.87 | $19.61 | 708276 |
| 2022-06-16 | 19.85 | $18.93 | 416900 |
| 2022-06-15 | 19.90 | $19.76 | 390066 |
| 2022-06-14 | 19.89 | $19.39 | 372311 |
| 2022-06-13 | 19.87 | $19.06 | 355220 |
| 2022-06-10 | 19.90 | $19.17 | 160993 |
| 2022-06-09 | 19.91 | $19.63 | 183046 |
| 2022-06-08 | 19.92 | $19.97 | 236670 |
| 2022-06-07 | 19.91 | $20.72 | 327375 |
| 2022-06-06 | 19.87 | $20.34 | 225787 |
| 2022-06-03 | 19.87 | $20.95 | 107808 |
| 2022-06-02 | 19.86 | $20.85 | 188723 |
| 2022-06-01 | 19.89 | $20.93 | 231677 |
| 2022-05-31 | 19.84 | $20.62 | 370729 |
| 2022-05-27 | 19.78 | $20.17 | 147246 |
| 2022-05-26 | 19.76 | $19.69 | 396559 |
| 2022-05-25 | 19.78 | $19.51 | 250792 |
| 2022-05-24 | 19.78 | $19.43 | 216274 |
| 2022-05-23 | 19.78 | $19.63 | 275381 |
| 2022-05-20 | 19.79 | $18.95 | 566112 |
| 2022-05-19 | 19.83 | $19.32 | 291347 |
| 2022-05-18 | 19.89 | $19.84 | 326708 |
| 2022-05-17 | 19.94 | $19.57 | 314001 |
| 2022-05-16 | 19.99 | $19.11 | 217574 |
| 2022-05-13 | 20.05 | $19.61 | 241709 |
| 2022-05-12 | 20.10 | $19.38 | 412731 |
| 2022-05-11 | 20.14 | $19.80 | 318876 |
| 2022-05-10 | 20.17 | $19.73 | 296103 |
| 2022-05-09 | 20.18 | $19.91 | 395093 |
| 2022-05-06 | 20.18 | $20.30 | 279864 |
| 2022-05-05 | 20.18 | $20.87 | 344138 |
| 2022-05-04 | 20.21 | $21.42 | 1.1M |
| 2022-05-03 | 20.20 | $19.87 | 558404 |
| 2022-05-02 | 20.28 | $19.46 | 279717 |
| 2022-04-29 | 20.36 | $19.87 | 619487 |
| 2022-04-28 | 20.40 | $20.02 | 321617 |
| 2022-04-27 | 20.44 | $19.48 | 183304 |
| 2022-04-26 | 20.52 | $19.38 | 192641 |
| 2022-04-25 | 20.62 | $19.98 | 379105 |
| 2022-04-22 | 20.68 | $19.72 | 167385 |
| 2022-04-21 | 20.75 | $20.51 | 214626 |
| 2022-04-20 | 20.80 | $20.74 | 191191 |
| 2022-04-19 | 20.83 | $20.54 | 193648 |
| 2022-04-18 | 20.89 | $20.50 | 224737 |
| 2022-04-14 | 20.95 | $20.54 | 358471 |
| 2022-04-13 | 21.01 | $20.14 | 222268 |
| 2022-04-12 | 21.01 | $20.43 | 606952 |
| 2022-04-11 | 20.91 | $19.82 | 325580 |
| 2022-04-08 | 20.82 | $20.04 | 290760 |
| 2022-04-07 | 20.72 | $20.31 | 507847 |
| 2022-04-06 | 20.59 | $21.40 | 367723 |
| 2022-04-05 | 20.41 | $21.21 | 394250 |
| 2022-04-04 | 20.27 | $21.52 | 218540 |
| 2022-04-01 | 20.04 | $21.01 | 323549 |
| 2022-03-31 | 19.78 | $20.61 | 266570 |
| 2022-03-30 | 19.54 | $21.00 | 443723 |
| 2022-03-29 | 19.29 | $21.07 | 347527 |
| 2022-03-28 | 19.02 | $21.38 | 542945 |
| 2022-03-25 | 18.75 | $21.07 | 350590 |
| 2022-03-24 | 18.49 | $21.12 | 376065 |
| 2022-03-23 | 18.24 | $21.45 | 491950 |
| 2022-03-22 | 17.97 | $21.51 | 416190 |
| 2022-03-21 | 17.70 | $21.74 | 417590 |
| 2022-03-18 | 17.40 | $21.63 | 537944 |
| 2022-03-17 | 17.12 | $21.65 | 1.1M |
| 2022-03-16 | 16.84 | $20.30 | 1.0M |
| 2022-03-15 | 16.63 | $18.34 | 349760 |
| 2022-03-14 | 16.50 | $18.00 | 644457 |
| 2022-03-11 | 16.37 | $17.98 | 859594 |
| 2022-03-10 | 16.26 | $17.77 | 427735 |
| 2022-03-09 | 16.16 | $17.88 | 618291 |
| 2022-03-08 | 16.05 | $18.40 | 907567 |
| 2022-03-07 | 15.91 | $16.93 | 825547 |
| 2022-03-04 | 15.84 | $15.74 | 165983 |
| 2022-03-03 | 15.83 | $15.80 | 149546 |
| 2022-03-02 | 15.84 | $15.99 | 151485 |
| 2022-03-01 | 15.84 | $15.62 | 281993 |
| 2022-02-28 | 15.86 | $16.06 | 213432 |
| 2022-02-25 | 15.85 | $15.98 | 145372 |
| 2022-02-24 | 15.82 | $16.00 | 218509 |
| 2022-02-23 | 15.81 | $15.98 | 172833 |
| 2022-02-22 | 15.81 | $16.15 | 280117 |
| 2022-02-18 | 15.80 | $15.85 | 189998 |
| 2022-02-17 | 15.80 | $15.97 | 134796 |
| 2022-02-16 | 15.80 | $16.13 | 224083 |
| 2022-02-15 | 15.79 | $16.07 | 226564 |
| 2022-02-14 | 15.79 | $15.66 | 75868 |
| 2022-02-11 | 15.84 | $15.46 | 153180 |
| 2022-02-10 | 15.89 | $15.68 | 196460 |
| 2022-02-09 | 15.91 | $15.80 | 222816 |
| 2022-02-08 | 15.92 | $15.65 | 103066 |
| 2022-02-07 | 15.93 | $15.71 | 124257 |
| 2022-02-04 | 15.95 | $15.47 | 194418 |
| 2022-02-03 | 15.99 | $15.56 | 118839 |
| 2022-02-02 | 16.04 | $15.96 | 143089 |
| 2022-02-01 | 16.07 | $16.00 | 203416 |
| 2022-01-31 | 16.09 | $16.01 | 163502 |
| 2022-01-28 | 16.09 | $15.81 | 231502 |
| 2022-01-27 | 16.09 | $15.49 | 137952 |
| 2022-01-26 | 16.11 | $15.70 | 247137 |
| 2022-01-25 | 16.13 | $15.98 | 251678 |
| 2022-01-24 | 16.12 | $16.05 | 304353 |
| 2022-01-21 | 16.11 | $15.78 | 197419 |
| 2022-01-20 | 16.11 | $16.00 | 173776 |
| 2022-01-19 | 16.09 | $15.98 | 126781 |
| 2022-01-18 | 16.06 | $15.99 | 345556 |
| 2022-01-14 | 16.05 | $16.69 | 150816 |
| 2022-01-13 | 16.02 | $16.48 | 276867 |
| 2022-01-12 | 16.00 | $16.18 | 210017 |
| 2022-01-11 | 15.99 | $15.97 | 154352 |
| 2022-01-10 | 15.99 | $15.85 | 138680 |
| 2022-01-07 | 16.01 | $16.11 | 98897 |
| 2022-01-06 | 16.01 | $16.29 | 115974 |
| 2022-01-05 | 16.02 | $16.51 | 188140 |
| 2022-01-04 | 15.99 | $16.56 | 255352 |
| 2022-01-03 | 15.95 | $16.39 | 375684 |
| 2021-12-31 | 15.90 | $15.96 | 108778 |
| 2021-12-30 | 15.88 | $15.82 | 126670 |
| 2021-12-29 | 15.85 | $16.00 | 162465 |
| 2021-12-28 | 15.81 | $15.98 | 177747 |
| 2021-12-27 | 15.75 | $15.89 | 117802 |
| 2021-12-23 | 15.71 | $15.75 | 125602 |
| 2021-12-22 | 15.71 | $15.79 | 81789 |
| 2021-12-21 | 15.68 | $15.66 | 91823 |
| 2021-12-20 | 15.65 | $15.39 | 96721 |
| 2021-12-17 | 15.63 | $15.79 | 339260 |
| 2021-12-16 | 15.60 | $15.99 | 219701 |
| 2021-12-15 | 15.58 | $16.09 | 144603 |
| 2021-12-14 | 15.58 | $15.94 | 125883 |
| 2021-12-13 | 15.60 | $16.09 | 106425 |
| 2021-12-10 | 15.63 | $16.12 | 74678 |
| 2021-12-09 | 15.65 | $16.26 | 109472 |
| 2021-12-08 | 15.66 | $16.35 | 131970 |
| 2021-12-07 | 15.67 | $15.96 | 100221 |
| 2021-12-06 | 15.71 | $15.74 | 98897 |
| 2021-12-03 | 15.77 | $15.38 | 169173 |
| 2021-12-02 | 15.84 | $15.53 | 273068 |
| 2021-12-01 | 15.91 | $15.35 | 315176 |
| 2021-11-30 | 15.97 | $15.11 | 200849 |
| 2021-11-29 | 16.06 | $14.83 | 411941 |
| 2021-11-26 | 16.16 | $15.05 | 164701 |
| 2021-11-24 | 16.22 | $15.69 | 220304 |
| 2021-11-23 | 16.26 | $15.29 | 222087 |
| 2021-11-22 | 16.34 | $15.02 | 208593 |
| 2021-11-19 | 16.43 | $15.08 | 232758 |
| 2021-11-18 | 16.51 | $15.14 | 321502 |
| 2021-11-17 | 16.60 | $15.60 | 193328 |
| 2021-11-16 | 16.66 | $16.02 | 137762 |
| 2021-11-15 | 16.71 | $16.39 | 121812 |
| 2021-11-12 | 16.73 | $16.74 | 282386 |
| 2021-11-11 | 16.75 | $16.47 | 145588 |
| 2021-11-10 | 16.77 | $16.43 | 89776 |
| 2021-11-09 | 16.80 | $16.67 | 113971 |
| 2021-11-08 | 16.80 | $16.70 | 100822 |
| 2021-11-05 | 16.79 | $17.00 | 194115 |
| 2021-11-04 | 16.79 | $16.68 | 144486 |
| 2021-11-03 | 16.79 | $17.01 | 476973 |
| 2021-11-02 | 16.77 | $16.43 | 110341 |
| 2021-11-01 | 16.78 | $16.96 | 263578 |
| 2021-10-29 | 16.75 | $16.74 | 153301 |
| 2021-10-28 | 16.76 | $16.39 | 97437 |
| 2021-10-27 | 16.77 | $16.39 | 109300 |
| 2021-10-26 | 16.77 | $16.96 | 77917 |
| 2021-10-25 | 16.74 | $16.86 | 131155 |
| 2021-10-22 | 16.74 | $16.57 | 73245 |
| 2021-10-21 | 16.72 | $16.89 | 127330 |
| 2021-10-20 | 16.68 | $16.98 | 78254 |
| 2021-10-19 | 16.66 | $16.90 | 71511 |
| 2021-10-18 | 16.62 | $16.90 | 49564 |
| 2021-10-15 | 16.58 | $17.01 | 191094 |
| 2021-10-14 | 16.55 | $16.95 | 138920 |
| 2021-10-13 | 16.56 | $17.00 | 78657 |
| 2021-10-12 | 16.57 | $16.69 | 85575 |
| 2021-10-11 | 16.59 | $16.47 | 64322 |
| 2021-10-08 | 16.65 | $16.93 | 309939 |
| 2021-10-07 | 16.69 | $16.75 | 88864 |
| 2021-10-06 | 16.74 | $16.64 | 152741 |
| 2021-10-05 | 16.82 | $16.63 | 130930 |
| 2021-10-04 | 16.90 | $16.37 | 137626 |
| 2021-10-01 | 16.98 | $16.84 | 329520 |
| 2021-09-30 | 17.06 | $16.70 | 233564 |
| 2021-09-29 | 17.14 | $16.27 | 85045 |
| 2021-09-28 | 17.24 | $16.46 | 118750 |
| 2021-09-27 | 17.32 | $16.78 | 233827 |
| 2021-09-24 | 17.38 | $16.31 | 459647 |
| 2021-09-23 | 17.45 | $16.10 | 418275 |
| 2021-09-22 | 17.54 | $16.50 | 262715 |
| 2021-09-21 | 17.60 | $16.14 | 417770 |
| 2021-09-20 | 17.68 | $16.12 | 234892 |
| 2021-09-17 | 17.76 | $16.44 | 537183 |
| 2021-09-16 | 17.81 | $17.00 | 166921 |
| 2021-09-15 | 17.82 | $17.16 | 205047 |
| 2021-09-14 | 17.83 | $17.23 | 100377 |
| 2021-09-13 | 17.84 | $17.63 | 130534 |
| 2021-09-10 | 17.83 | $17.65 | 118984 |
| 2021-09-09 | 17.84 | $17.89 | 673891 |
| 2021-09-08 | 17.81 | $18.23 | 178102 |
| 2021-09-07 | 17.74 | $18.08 | 111897 |
| 2021-09-03 | 17.69 | $18.14 | 104874 |
| 2021-09-02 | 17.64 | $18.34 | 104097 |
| 2021-09-01 | 17.56 | $18.40 | 129498 |
| 2021-08-31 | 17.45 | $18.24 | 106792 |
| 2021-08-30 | 17.34 | $18.05 | 77106 |
| 2021-08-27 | 17.23 | $17.95 | 239605 |
| 2021-08-26 | 17.15 | $17.78 | 147911 |
| 2021-08-25 | 17.08 | $17.75 | 106575 |
| 2021-08-24 | 16.98 | $17.75 | 70000 |
| 2021-08-23 | 16.88 | $17.85 | 74751 |
| 2021-08-20 | 16.78 | $17.70 | 153259 |
| 2021-08-19 | 16.70 | $17.37 | 99021 |
| 2021-08-18 | 16.61 | $17.13 | 167333 |
| 2021-08-17 | 16.53 | $17.49 | 282745 |
| 2021-08-16 | 16.44 | $17.40 | 507131 |
| 2021-08-13 | 16.34 | $17.42 | 101289 |
| 2021-08-12 | 16.25 | $17.76 | 158037 |
| 2021-08-11 | 16.15 | $17.27 | 177154 |
| 2021-08-10 | 16.07 | $16.99 | 244192 |
| 2021-08-09 | 16.00 | $17.10 | 244379 |
| 2021-08-06 | 15.94 | $17.13 | 527515 |
| 2021-08-05 | 15.89 | $16.62 | 428961 |
| 2021-08-04 | 15.85 | $16.29 | 293017 |
| 2021-08-03 | 15.82 | $15.90 | 103146 |
| 2021-08-02 | 15.81 | $16.04 | 83002 |
| 2021-07-30 | 15.78 | $16.19 | 92418 |
| 2021-07-29 | 15.74 | $16.43 | 115129 |
| 2021-07-28 | 15.66 | $15.83 | 132065 |
| 2021-07-27 | 15.61 | $15.74 | 135908 |
| 2021-07-26 | 15.58 | $15.84 | 108974 |
| 2021-07-23 | 15.56 | $15.98 | 125839 |
| 2021-07-22 | 15.54 | $15.64 | 81453 |
| 2021-07-21 | 15.52 | $15.63 | 319395 |
| 2021-07-20 | 15.50 | $15.54 | 267532 |
| 2021-07-19 | 15.50 | $15.49 | 228955 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
14.25
2026-07-16
Close Price
$13.64
Vol: 29384
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.44
Average
18.62
Maximum
25.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.25 | $13.64 | 29384 |
| 2026-07-15 | 14.32 | $13.66 | 308800 |
| 2026-07-14 | 14.39 | $13.86 | 322535 |
| 2026-07-13 | 14.44 | $14.00 | 285841 |
| 2026-07-10 | 14.49 | $14.50 | 157310 |
| 2026-07-09 | 14.49 | $14.42 | 228200 |
| 2026-07-08 | 14.50 | $14.34 | 257400 |
| 2026-07-07 | 14.51 | $14.59 | 166800 |
| 2026-07-06 | 14.50 | $14.17 | 356200 |
| 2026-07-02 | 14.54 | $14.54 | 242537 |
| 2026-07-01 | 14.54 | $14.54 | 255700 |
| 2026-06-30 | 14.54 | $14.45 | 400328 |
| 2026-06-29 | 14.55 | $14.67 | 469000 |
| 2026-06-26 | 14.54 | $14.25 | 1.0M |
| 2026-06-25 | 14.57 | $13.85 | 815742 |
| 2026-06-24 | 14.64 | $13.31 | 559405 |
| 2026-06-23 | 14.78 | $13.73 | 456819 |
| 2026-06-22 | 14.89 | $14.00 | 650300 |
| 2026-06-18 | 14.99 | $14.32 | 960407 |
| 2026-06-17 | 15.06 | $14.85 | 296500 |
| 2026-06-16 | 15.08 | $14.86 | 263800 |
| 2026-06-15 | 15.10 | $14.78 | 403600 |
| 2026-06-12 | 15.13 | $14.99 | 345210 |
| 2026-06-11 | 15.15 | $14.88 | 479500 |
| 2026-06-10 | 15.18 | $14.67 | 410248 |
| 2026-06-09 | 15.23 | $15.01 | 303812 |
| 2026-06-08 | 15.25 | $15.09 | 546417 |
| 2026-06-05 | 15.27 | $14.95 | 335827 |
| 2026-06-04 | 15.31 | $15.14 | 357500 |
| 2026-06-03 | 15.32 | $15.20 | 449200 |
| 2026-06-02 | 15.34 | $15.14 | 596500 |
| 2026-06-01 | 15.36 | $15.12 | 592700 |
| 2026-05-29 | 15.38 | $14.97 | 557400 |
| 2026-05-28 | 15.43 | $14.96 | 491200 |
| 2026-05-27 | 15.47 | $15.17 | 605900 |
| 2026-05-26 | 15.51 | $15.24 | 257432 |
| 2026-05-22 | 15.53 | $15.22 | 203642 |
| 2026-05-21 | 15.57 | $15.23 | 320423 |
| 2026-05-20 | 15.60 | $15.25 | 389700 |
| 2026-05-19 | 15.64 | $15.30 | 343400 |
| 2026-05-18 | 15.68 | $15.34 | 659411 |
| 2026-05-15 | 15.71 | $15.36 | 673317 |
| 2026-05-14 | 15.75 | $15.23 | 959900 |
| 2026-05-13 | 15.80 | $15.15 | 8.0M |
| 2026-05-12 | 15.87 | $15.85 | 562400 |
| 2026-05-11 | 15.87 | $15.81 | 812802 |
| 2026-05-08 | 15.88 | $15.87 | 175700 |
| 2026-05-07 | 15.88 | $15.86 | 297234 |
| 2026-05-06 | 15.88 | $15.85 | 284841 |
| 2026-05-05 | 15.89 | $15.89 | 603425 |
| 2026-05-04 | 15.89 | $15.92 | 207319 |
| 2026-05-01 | 15.88 | $15.94 | 293700 |
| 2026-04-30 | 15.88 | $15.91 | 319000 |
| 2026-04-29 | 15.87 | $15.92 | 341200 |
| 2026-04-28 | 15.87 | $15.93 | 269228 |
| 2026-04-27 | 15.86 | $15.92 | 126535 |
| 2026-04-24 | 15.86 | $15.94 | 325600 |
| 2026-04-23 | 15.85 | $15.88 | 334900 |
| 2026-04-22 | 15.84 | $15.89 | 389800 |
| 2026-04-21 | 15.84 | $15.89 | 342318 |
| 2026-04-20 | 15.83 | $15.89 | 294300 |
| 2026-04-17 | 15.83 | $15.86 | 226700 |
| 2026-04-16 | 15.82 | $15.86 | 799424 |
| 2026-04-15 | 15.82 | $15.92 | 230000 |
| 2026-04-14 | 15.81 | $15.90 | 274423 |
| 2026-04-13 | 15.80 | $15.86 | 294000 |
| 2026-04-10 | 15.79 | $15.82 | 366100 |
| 2026-04-09 | 15.79 | $15.80 | 412200 |
| 2026-04-08 | 15.79 | $15.80 | 519300 |
| 2026-04-07 | 15.79 | $15.80 | 564000 |
| 2026-04-06 | 15.79 | $15.81 | 260441 |
| 2026-04-02 | 15.78 | $15.81 | 272600 |
| 2026-04-01 | 15.78 | $15.80 | 204100 |
| 2026-03-31 | 15.78 | $15.80 | 447031 |
| 2026-03-30 | 15.78 | $15.80 | 284100 |
| 2026-03-27 | 15.78 | $15.79 | 497437 |
| 2026-03-26 | 15.77 | $15.82 | 221811 |
| 2026-03-25 | 15.77 | $15.85 | 258123 |
| 2026-03-24 | 15.76 | $15.89 | 296830 |
| 2026-03-23 | 15.75 | $15.81 | 369848 |
| 2026-03-20 | 15.74 | $15.77 | 485522 |
| 2026-03-19 | 15.74 | $15.76 | 418000 |
| 2026-03-18 | 15.73 | $15.73 | 533700 |
| 2026-03-17 | 15.73 | $15.78 | 283700 |
| 2026-03-16 | 15.73 | $15.79 | 374100 |
| 2026-03-13 | 15.72 | $15.80 | 506221 |
| 2026-03-12 | 15.72 | $15.78 | 305540 |
| 2026-03-11 | 15.71 | $15.79 | 457700 |
| 2026-03-10 | 15.70 | $15.80 | 414208 |
| 2026-03-09 | 15.69 | $15.80 | 901200 |
| 2026-03-06 | 15.68 | $15.79 | 611937 |
| 2026-03-05 | 15.67 | $15.77 | 540609 |
| 2026-03-04 | 15.66 | $15.72 | 226400 |
| 2026-03-03 | 15.65 | $15.77 | 504008 |
| 2026-03-02 | 15.64 | $15.79 | 457300 |
| 2026-02-27 | 15.62 | $15.78 | 133626 |
| 2026-02-26 | 15.60 | $15.74 | 974109 |
| 2026-02-25 | 15.59 | $15.75 | 579500 |
| 2026-02-24 | 15.57 | $15.78 | 1.0M |
| 2026-02-23 | 15.55 | $15.74 | 391842 |
| 2026-02-20 | 15.53 | $15.69 | 470008 |
| 2026-02-19 | 15.51 | $15.51 | 200133 |
| 2026-02-18 | 15.51 | $15.51 | 399100 |
| 2026-02-17 | 15.51 | $15.55 | 256738 |
| 2026-02-13 | 15.51 | $15.57 | 541600 |
| 2026-02-12 | 15.50 | $15.55 | 152600 |
| 2026-02-11 | 15.50 | $15.54 | 108000 |
| 2026-02-10 | 15.49 | $15.56 | 89600 |
| 2026-02-09 | 15.49 | $15.53 | 94501 |
| 2026-02-06 | 15.48 | $15.55 | 140900 |
| 2026-02-05 | 15.48 | $15.52 | 139900 |
| 2026-02-04 | 15.47 | $15.51 | 112682 |
| 2026-02-03 | 15.47 | $15.49 | 160748 |
| 2026-02-02 | 15.46 | $15.51 | 250600 |
| 2026-01-30 | 15.46 | $15.46 | 278200 |
| 2026-01-29 | 15.46 | $15.47 | 232300 |
| 2026-01-28 | 15.46 | $15.47 | 276575 |
| 2026-01-27 | 15.46 | $15.48 | 308119 |
| 2026-01-26 | 15.45 | $15.47 | 96500 |
| 2026-01-23 | 15.45 | $15.49 | 264200 |
| 2026-01-22 | 15.45 | $15.50 | 124000 |
| 2026-01-21 | 15.44 | $15.51 | 285000 |
| 2026-01-20 | 15.44 | $15.47 | 230000 |
| 2026-01-16 | 15.43 | $15.50 | 139225 |
| 2026-01-15 | 15.42 | $15.50 | 115000 |
| 2026-01-14 | 15.42 | $15.50 | 191300 |
| 2026-01-13 | 15.41 | $15.50 | 178200 |
| 2026-01-12 | 15.40 | $15.51 | 104800 |
| 2026-01-09 | 15.39 | $15.47 | 190646 |
| 2026-01-08 | 15.38 | $15.47 | 546112 |
| 2026-01-07 | 15.37 | $15.49 | 209936 |
| 2026-01-06 | 15.36 | $15.44 | 198220 |
| 2026-01-05 | 15.35 | $15.39 | 252824 |
| 2026-01-02 | 15.34 | $15.34 | 256535 |
| 2025-12-31 | 15.34 | $15.36 | 181210 |
| 2025-12-30 | 15.34 | $15.35 | 318817 |
| 2025-12-29 | 15.34 | $15.36 | 100614 |
| 2025-12-26 | 15.34 | $15.42 | 99734 |
| 2025-12-24 | 15.33 | $15.39 | 36600 |
| 2025-12-23 | 15.32 | $15.41 | 193616 |
| 2025-12-22 | 15.31 | $15.39 | 145000 |
| 2025-12-19 | 15.30 | $15.36 | 485320 |
| 2025-12-18 | 15.30 | $15.37 | 191700 |
| 2025-12-17 | 15.29 | $15.38 | 107800 |
| 2025-12-16 | 15.28 | $15.38 | 159122 |
| 2025-12-15 | 15.27 | $15.35 | 250420 |
| 2025-12-12 | 15.26 | $15.44 | 419800 |
| 2025-12-11 | 15.24 | $15.45 | 196130 |
| 2025-12-10 | 15.22 | $15.37 | 566421 |
| 2025-12-09 | 15.21 | $15.40 | 266800 |
| 2025-12-08 | 15.18 | $15.37 | 149200 |
| 2025-12-05 | 15.17 | $15.40 | 129300 |
| 2025-12-04 | 15.14 | $15.35 | 139500 |
| 2025-12-03 | 15.12 | $15.36 | 213951 |
| 2025-12-02 | 15.09 | $15.30 | 200000 |
| 2025-12-01 | 15.07 | $15.30 | 183642 |
| 2025-11-28 | 15.05 | $15.24 | 113400 |
| 2025-11-26 | 15.03 | $15.16 | 335100 |
| 2025-11-25 | 15.01 | $15.12 | 256800 |
| 2025-11-24 | 15.00 | $15.06 | 297943 |
| 2025-11-21 | 15.00 | $15.09 | 166929 |
| 2025-11-20 | 14.99 | $15.09 | 221014 |
| 2025-11-19 | 14.97 | $15.07 | 169900 |
| 2025-11-18 | 14.96 | $15.08 | 179700 |
| 2025-11-17 | 14.95 | $15.05 | 316328 |
| 2025-11-14 | 14.94 | $15.10 | 230445 |
| 2025-11-13 | 14.92 | $15.11 | 310930 |
| 2025-11-12 | 14.91 | $15.10 | 295900 |
| 2025-11-11 | 14.88 | $15.12 | 342242 |
| 2025-11-10 | 14.86 | $15.17 | 164400 |
| 2025-11-07 | 14.83 | $15.14 | 557728 |
| 2025-11-06 | 14.79 | $15.01 | 200849 |
| 2025-11-05 | 14.77 | $14.99 | 179100 |
| 2025-11-04 | 14.75 | $14.96 | 206408 |
| 2025-11-03 | 14.73 | $14.93 | 168700 |
| 2025-10-31 | 14.70 | $14.89 | 296100 |
| 2025-10-30 | 14.69 | $14.85 | 237109 |
| 2025-10-29 | 14.67 | $14.85 | 437946 |
| 2025-10-28 | 14.65 | $14.86 | 959320 |
| 2025-10-27 | 14.63 | $14.86 | 164500 |
| 2025-10-24 | 14.60 | $14.87 | 214300 |
| 2025-10-23 | 14.57 | $14.82 | 251200 |
| 2025-10-22 | 14.55 | $14.76 | 341946 |
| 2025-10-21 | 14.53 | $14.73 | 322916 |
| 2025-10-20 | 14.50 | $14.72 | 222713 |
| 2025-10-17 | 14.48 | $14.76 | 246700 |
| 2025-10-16 | 14.45 | $14.76 | 356900 |
| 2025-10-15 | 14.42 | $14.80 | 304100 |
| 2025-10-14 | 14.38 | $14.99 | 421300 |
| 2025-10-13 | 14.31 | $14.71 | 546118 |
| 2025-10-10 | 14.27 | $14.50 | 397916 |
| 2025-10-09 | 14.25 | $14.70 | 507300 |
| 2025-10-08 | 14.20 | $14.89 | 1.7M |
| 2025-10-07 | 14.13 | $14.10 | 359500 |
| 2025-10-06 | 14.13 | $13.94 | 433605 |
| 2025-10-03 | 14.15 | $14.05 | 407300 |
| 2025-10-02 | 14.16 | $14.02 | 500938 |
| 2025-10-01 | 14.18 | $13.93 | 499271 |
| 2025-09-30 | 14.20 | $13.97 | 383450 |
| 2025-09-29 | 14.23 | $14.11 | 225440 |
| 2025-09-26 | 14.24 | $14.21 | 171600 |
| 2025-09-25 | 14.24 | $14.20 | 356300 |
| 2025-09-24 | 14.25 | $14.26 | 197700 |
| 2025-09-23 | 14.25 | $14.33 | 274820 |
| 2025-09-22 | 14.24 | $14.45 | 225104 |
| 2025-09-19 | 14.22 | $14.40 | 669910 |
| 2025-09-18 | 14.20 | $14.46 | 214700 |
| 2025-09-17 | 14.17 | $14.48 | 569102 |
| 2025-09-16 | 14.14 | $14.51 | 313000 |
| 2025-09-15 | 14.10 | $14.50 | 114800 |
| 2025-09-12 | 14.05 | $14.50 | 302700 |
| 2025-09-11 | 14.01 | $14.52 | 317333 |
| 2025-09-10 | 13.95 | $14.48 | 191600 |
| 2025-09-09 | 13.90 | $14.50 | 453812 |
| 2025-09-08 | 13.83 | $14.44 | 413047 |
| 2025-09-05 | 13.77 | $14.48 | 394200 |
| 2025-09-04 | 13.70 | $14.57 | 263700 |
| 2025-09-03 | 13.60 | $14.68 | 599718 |
| 2025-09-02 | 13.49 | $14.52 | 448000 |
| 2025-08-29 | 13.38 | $14.50 | 248442 |
| 2025-08-28 | 13.27 | $14.50 | 425700 |
| 2025-08-27 | 13.14 | $14.42 | 571037 |
| 2025-08-26 | 13.00 | $14.42 | 374114 |
| 2025-08-25 | 12.85 | $14.45 | 478811 |
| 2025-08-22 | 12.68 | $14.58 | 933000 |
| 2025-08-21 | 12.48 | $14.52 | 686913 |
| 2025-08-20 | 12.27 | $14.54 | 899910 |
| 2025-08-19 | 12.03 | $14.48 | 845500 |
| 2025-08-18 | 11.77 | $14.44 | 620900 |
| 2025-08-15 | 11.49 | $14.42 | 882503 |
| 2025-08-14 | 11.18 | $14.58 | 1.6M |
| 2025-08-13 | 10.82 | $14.68 | 1.7M |
| 2025-08-12 | 10.42 | $14.76 | 3.9M |
| 2025-08-11 | 9.96 | $14.90 | 10.2M |
| 2025-08-08 | 9.44 | $9.28 | 320313 |
| 2025-08-07 | 9.46 | $9.24 | 186111 |
| 2025-08-06 | 9.48 | $9.37 | 380300 |
| 2025-08-05 | 9.49 | $8.97 | 268500 |
| 2025-08-04 | 9.55 | $8.87 | 317900 |
| 2025-08-01 | 9.62 | $8.71 | 398900 |
| 2025-07-31 | 9.72 | $8.99 | 368331 |
| 2025-07-30 | 9.79 | $8.93 | 293200 |
| 2025-07-29 | 9.88 | $9.48 | 862200 |
| 2025-07-28 | 9.93 | $9.52 | 254200 |
| 2025-07-25 | 9.97 | $9.53 | 242200 |
| 2025-07-24 | 10.01 | $9.48 | 250428 |
| 2025-07-23 | 10.07 | $9.96 | 385949 |
| 2025-07-22 | 10.08 | $9.80 | 253807 |
| 2025-07-21 | 10.11 | $9.54 | 384030 |
| 2025-07-18 | 10.17 | $9.41 | 242903 |
| 2025-07-17 | 10.25 | $9.76 | 211100 |
| 2025-07-16 | 10.30 | $9.69 | 293016 |
| 2025-07-15 | 10.37 | $9.82 | 317427 |
| 2025-07-14 | 10.43 | $10.18 | 407209 |
| 2025-07-11 | 10.45 | $10.30 | 281000 |
| 2025-07-10 | 10.47 | $10.23 | 216343 |
| 2025-07-09 | 10.49 | $10.41 | 233500 |
| 2025-07-08 | 10.50 | $10.45 | 274500 |
| 2025-07-07 | 10.51 | $10.25 | 221308 |
| 2025-07-03 | 10.53 | $10.83 | 110300 |
| 2025-07-02 | 10.50 | $10.67 | 309012 |
| 2025-07-01 | 10.49 | $10.54 | 245524 |
| 2025-06-30 | 10.48 | $10.09 | 418736 |
| 2025-06-27 | 10.52 | $9.93 | 552600 |
| 2025-06-26 | 10.58 | $9.98 | 249653 |
| 2025-06-25 | 10.65 | $10.14 | 177725 |
| 2025-06-24 | 10.70 | $10.29 | 257100 |
| 2025-06-23 | 10.74 | $10.09 | 246500 |
| 2025-06-20 | 10.81 | $10.09 | 584300 |
| 2025-06-18 | 10.89 | $9.83 | 348910 |
| 2025-06-17 | 11.00 | $10.05 | 478200 |
| 2025-06-16 | 11.10 | $10.26 | 444814 |
| 2025-06-13 | 11.19 | $10.28 | 399200 |
| 2025-06-12 | 11.28 | $10.90 | 505800 |
| 2025-06-11 | 11.32 | $11.09 | 371000 |
| 2025-06-10 | 11.35 | $11.15 | 555700 |
| 2025-06-09 | 11.37 | $11.59 | 165500 |
| 2025-06-06 | 11.34 | $11.64 | 217900 |
| 2025-06-05 | 11.31 | $11.31 | 306100 |
| 2025-06-04 | 11.31 | $11.33 | 225324 |
| 2025-06-03 | 11.31 | $11.33 | 260900 |
| 2025-06-02 | 11.31 | $10.98 | 260615 |
| 2025-05-30 | 11.34 | $11.03 | 830316 |
| 2025-05-29 | 11.38 | $10.99 | 224200 |
| 2025-05-28 | 11.42 | $10.81 | 215248 |
| 2025-05-27 | 11.48 | $11.10 | 286100 |
| 2025-05-23 | 11.52 | $10.67 | 211038 |
| 2025-05-22 | 11.61 | $11.06 | 308300 |
| 2025-05-21 | 11.67 | $11.07 | 324900 |
| 2025-05-20 | 11.73 | $11.71 | 271700 |
| 2025-05-19 | 11.73 | $11.47 | 250409 |
| 2025-05-16 | 11.76 | $11.51 | 259936 |
| 2025-05-15 | 11.79 | $11.38 | 322710 |
| 2025-05-14 | 11.83 | $11.29 | 338809 |
| 2025-05-13 | 11.89 | $11.49 | 753023 |
| 2025-05-12 | 11.93 | $11.12 | 758507 |
| 2025-05-09 | 12.01 | $10.89 | 643234 |
| 2025-05-08 | 12.13 | $10.85 | 651600 |
| 2025-05-07 | 12.27 | $10.46 | 864777 |
| 2025-05-06 | 12.46 | $12.39 | 326008 |
| 2025-05-05 | 12.47 | $12.63 | 224600 |
| 2025-05-02 | 12.45 | $12.46 | 153100 |
| 2025-05-01 | 12.45 | $12.11 | 372100 |
| 2025-04-30 | 12.48 | $12.42 | 413300 |
| 2025-04-29 | 12.49 | $12.67 | 188100 |
| 2025-04-28 | 12.47 | $12.44 | 209902 |
| 2025-04-25 | 12.47 | $12.43 | 202833 |
| 2025-04-24 | 12.48 | $12.49 | 220624 |
| 2025-04-23 | 12.48 | $12.28 | 277227 |
| 2025-04-22 | 12.50 | $12.37 | 184600 |
| 2025-04-21 | 12.51 | $12.10 | 242500 |
| 2025-04-17 | 12.55 | $12.37 | 248410 |
| 2025-04-16 | 12.57 | $12.01 | 452440 |
| 2025-04-15 | 12.63 | $11.83 | 441305 |
| 2025-04-14 | 12.72 | $11.91 | 586845 |
| 2025-04-11 | 12.80 | $11.76 | 243324 |
| 2025-04-10 | 12.91 | $11.90 | 241800 |
| 2025-04-09 | 13.02 | $12.34 | 330000 |
| 2025-04-08 | 13.09 | $11.46 | 517860 |
| 2025-04-07 | 13.26 | $11.67 | 557826 |
| 2025-04-04 | 13.43 | $12.26 | 406322 |
| 2025-04-03 | 13.55 | $12.13 | 294702 |
| 2025-04-02 | 13.70 | $13.02 | 225200 |
| 2025-04-01 | 13.77 | $12.78 | 530500 |
| 2025-03-31 | 13.87 | $12.62 | 499600 |
| 2025-03-28 | 14.01 | $12.95 | 315947 |
| 2025-03-27 | 14.12 | $13.54 | 205301 |
| 2025-03-26 | 14.18 | $13.47 | 143000 |
| 2025-03-25 | 14.25 | $13.47 | 213700 |
| 2025-03-24 | 14.33 | $13.40 | 226437 |
| 2025-03-21 | 14.43 | $13.06 | 545493 |
| 2025-03-20 | 14.58 | $13.58 | 202141 |
| 2025-03-19 | 14.68 | $13.45 | 261234 |
| 2025-03-18 | 14.81 | $13.07 | 389501 |
| 2025-03-17 | 15.00 | $13.07 | 288904 |
| 2025-03-14 | 15.20 | $13.25 | 342637 |
| 2025-03-13 | 15.40 | $12.96 | 467016 |
| 2025-03-12 | 15.66 | $12.95 | 596886 |
| 2025-03-11 | 15.95 | $13.37 | 499227 |
| 2025-03-10 | 16.22 | $13.65 | 518152 |
| 2025-03-07 | 16.49 | $14.24 | 498208 |
| 2025-03-06 | 16.72 | $14.22 | 664421 |
| 2025-03-05 | 16.99 | $14.23 | 418600 |
| 2025-03-04 | 17.28 | $14.70 | 585600 |
| 2025-03-03 | 17.55 | $15.05 | 499000 |
| 2025-02-28 | 17.81 | $15.32 | 495500 |
| 2025-02-27 | 18.08 | $15.93 | 451400 |
| 2025-02-26 | 18.30 | $15.26 | 1.3M |
| 2025-02-25 | 18.62 | $18.32 | 531640 |
| 2025-02-24 | 18.65 | $17.78 | 290000 |
| 2025-02-21 | 18.75 | $17.99 | 368495 |
| 2025-02-20 | 18.82 | $18.10 | 181300 |
| 2025-02-19 | 18.90 | $18.41 | 223419 |
| 2025-02-18 | 18.95 | $18.32 | 212302 |
| 2025-02-14 | 19.02 | $18.43 | 161500 |
| 2025-02-13 | 19.08 | $18.57 | 163600 |
| 2025-02-12 | 19.14 | $18.14 | 224445 |
| 2025-02-11 | 19.24 | $18.45 | 247144 |
| 2025-02-10 | 19.32 | $18.43 | 401200 |
| 2025-02-07 | 19.42 | $18.14 | 250814 |
| 2025-02-06 | 19.55 | $18.47 | 195622 |
| 2025-02-05 | 19.67 | $18.91 | 191800 |
| 2025-02-04 | 19.74 | $18.91 | 228000 |
| 2025-02-03 | 19.83 | $18.74 | 161000 |
| 2025-01-31 | 19.95 | $18.91 | 179214 |
| 2025-01-30 | 20.06 | $19.15 | 198332 |
| 2025-01-29 | 20.15 | $18.97 | 246339 |
| 2025-01-28 | 20.28 | $19.41 | 143600 |
| 2025-01-27 | 20.37 | $19.45 | 234200 |
| 2025-01-24 | 20.46 | $19.59 | 121226 |
| 2025-01-23 | 20.56 | $19.62 | 231500 |
| 2025-01-22 | 20.65 | $20.11 | 140004 |
| 2025-01-21 | 20.71 | $20.60 | 108900 |
| 2025-01-17 | 20.72 | $21.04 | 110322 |
| 2025-01-16 | 20.69 | $21.21 | 102116 |
| 2025-01-15 | 20.64 | $21.09 | 124430 |
| 2025-01-14 | 20.59 | $20.34 | 85735 |
| 2025-01-13 | 20.61 | $20.12 | 86900 |
| 2025-01-10 | 20.67 | $19.91 | 121118 |
| 2025-01-08 | 20.75 | $20.58 | 99637 |
| 2025-01-07 | 20.76 | $20.53 | 277500 |
| 2025-01-06 | 20.79 | $20.41 | 115300 |
| 2025-01-03 | 20.83 | $20.52 | 148700 |
| 2025-01-02 | 20.86 | $20.61 | 109947 |
| 2024-12-31 | 20.89 | $20.83 | 99622 |
| 2024-12-30 | 20.89 | $20.59 | 132000 |
| 2024-12-27 | 20.92 | $20.64 | 103000 |
| 2024-12-26 | 20.95 | $20.90 | 103522 |
| 2024-12-24 | 20.96 | $20.70 | 68929 |
| 2024-12-23 | 20.99 | $20.37 | 124000 |
| 2024-12-20 | 21.05 | $20.68 | 390127 |
| 2024-12-19 | 21.09 | $20.79 | 154209 |
| 2024-12-18 | 21.12 | $21.03 | 230700 |
| 2024-12-17 | 21.13 | $21.87 | 172511 |
| 2024-12-16 | 21.05 | $21.37 | 125800 |
| 2024-12-13 | 21.02 | $21.30 | 128000 |
| 2024-12-12 | 20.99 | $21.59 | 102833 |
| 2024-12-11 | 20.93 | $21.49 | 175015 |
| 2024-12-10 | 20.87 | $21.42 | 173000 |
| 2024-12-09 | 20.81 | $21.33 | 93322 |
| 2024-12-06 | 20.76 | $21.11 | 116600 |
| 2024-12-05 | 20.72 | $21.21 | 113906 |
| 2024-12-04 | 20.67 | $21.58 | 145022 |
| 2024-12-03 | 20.57 | $21.32 | 131949 |
| 2024-12-02 | 20.49 | $21.20 | 153816 |
| 2024-11-29 | 20.42 | $21.07 | 86207 |
| 2024-11-27 | 20.35 | $21.10 | 161900 |
| 2024-11-26 | 20.27 | $21.03 | 252514 |
| 2024-11-25 | 20.19 | $21.29 | 326200 |
| 2024-11-22 | 20.08 | $21.32 | 185407 |
| 2024-11-21 | 19.95 | $21.20 | 178136 |
| 2024-11-20 | 19.81 | $21.17 | 216000 |
| 2024-11-19 | 19.67 | $20.94 | 347317 |
| 2024-11-18 | 19.54 | $20.69 | 202641 |
| 2024-11-15 | 19.41 | $20.87 | 230040 |
| 2024-11-14 | 19.26 | $21.21 | 298448 |
| 2024-11-13 | 19.06 | $21.59 | 716900 |
| 2024-11-12 | 18.79 | $21.75 | 586200 |
| 2024-11-11 | 18.48 | $21.60 | 579000 |
| 2024-11-08 | 18.15 | $20.70 | 1.5M |
| 2024-11-07 | 17.88 | $18.50 | 331628 |
| 2024-11-06 | 17.82 | $18.39 | 700230 |
| 2024-11-05 | 17.76 | $17.97 | 273829 |
| 2024-11-04 | 17.73 | $17.49 | 147281 |
| 2024-11-01 | 17.76 | $17.54 | 267100 |
| 2024-10-31 | 17.78 | $17.59 | 177400 |
| 2024-10-30 | 17.80 | $17.53 | 139913 |
| 2024-10-29 | 17.83 | $17.64 | 174500 |
| 2024-10-28 | 17.85 | $17.83 | 135700 |
| 2024-10-25 | 17.85 | $17.64 | 118800 |
| 2024-10-24 | 17.88 | $17.58 | 159800 |
| 2024-10-23 | 17.91 | $17.77 | 158420 |
| 2024-10-22 | 17.92 | $17.62 | 275340 |
| 2024-10-21 | 17.95 | $17.93 | 129100 |
| 2024-10-18 | 17.96 | $18.17 | 138300 |
| 2024-10-17 | 17.93 | $18.37 | 163400 |
| 2024-10-16 | 17.89 | $18.38 | 191601 |
| 2024-10-15 | 17.83 | $17.84 | 199400 |
| 2024-10-14 | 17.83 | $17.65 | 232511 |
| 2024-10-11 | 17.85 | $17.65 | 137834 |
| 2024-10-10 | 17.88 | $17.41 | 140900 |
| 2024-10-09 | 17.92 | $17.29 | 218800 |
| 2024-10-08 | 17.99 | $17.21 | 212222 |
| 2024-10-07 | 18.07 | $17.29 | 223152 |
| 2024-10-04 | 18.16 | $17.51 | 199846 |
| 2024-10-03 | 18.22 | $17.16 | 181300 |
| 2024-10-02 | 18.34 | $17.32 | 266400 |
| 2024-10-01 | 18.44 | $17.57 | 406919 |
| 2024-09-30 | 18.53 | $18.49 | 273900 |
| 2024-09-27 | 18.54 | $18.64 | 376400 |
| 2024-09-26 | 18.53 | $18.73 | 207300 |
| 2024-09-25 | 18.51 | $18.44 | 252600 |
| 2024-09-24 | 18.51 | $18.87 | 206127 |
| 2024-09-23 | 18.48 | $18.95 | 205641 |
| 2024-09-20 | 18.43 | $19.24 | 512700 |
| 2024-09-19 | 18.34 | $19.12 | 240048 |
| 2024-09-18 | 18.26 | $18.94 | 234449 |
| 2024-09-17 | 18.19 | $18.86 | 264427 |
| 2024-09-16 | 18.12 | $18.72 | 286100 |
| 2024-09-13 | 18.05 | $18.46 | 204028 |
| 2024-09-12 | 18.01 | $18.17 | 175837 |
| 2024-09-11 | 17.99 | $17.79 | 176400 |
| 2024-09-10 | 18.02 | $17.79 | 279704 |
| 2024-09-09 | 18.04 | $18.32 | 472737 |
| 2024-09-06 | 18.01 | $18.05 | 380415 |
| 2024-09-05 | 18.00 | $17.70 | 177007 |
| 2024-09-04 | 18.04 | $17.97 | 354000 |
| 2024-09-03 | 18.04 | $18.13 | 301000 |
| 2024-08-30 | 18.03 | $18.15 | 355218 |
| 2024-08-29 | 18.02 | $17.69 | 157100 |
| 2024-08-28 | 18.06 | $17.68 | 272300 |
| 2024-08-27 | 18.10 | $17.73 | 292100 |
| 2024-08-26 | 18.14 | $17.91 | 281409 |
| 2024-08-23 | 18.16 | $17.70 | 259200 |
| 2024-08-22 | 18.21 | $17.09 | 203900 |
| 2024-08-21 | 18.33 | $17.04 | 279700 |
| 2024-08-20 | 18.46 | $16.60 | 233020 |
| 2024-08-19 | 18.66 | $16.96 | 198204 |
| 2024-08-16 | 18.84 | $16.92 | 369085 |
| 2024-08-15 | 19.04 | $17.07 | 249900 |
| 2024-08-14 | 19.24 | $16.50 | 546100 |
| 2024-08-13 | 19.53 | $16.53 | 325826 |
| 2024-08-12 | 19.85 | $16.56 | 597442 |
| 2024-08-09 | 20.20 | $16.71 | 597300 |
| 2024-08-08 | 20.56 | $17.40 | 799100 |
| 2024-08-07 | 20.90 | $17.50 | 2.2M |
| 2024-08-06 | 21.25 | $21.92 | 463800 |
| 2024-08-05 | 21.18 | $21.08 | 297500 |
| 2024-08-02 | 21.19 | $21.60 | 379500 |
| 2024-08-01 | 21.15 | $22.30 | 387632 |
| 2024-07-31 | 21.03 | $22.21 | 245610 |
| 2024-07-30 | 20.91 | $22.09 | 175300 |
| 2024-07-29 | 20.78 | $21.46 | 96236 |
| 2024-07-26 | 20.71 | $21.49 | 148300 |
| 2024-07-25 | 20.63 | $21.01 | 149008 |
| 2024-07-24 | 20.59 | $21.00 | 195600 |
| 2024-07-23 | 20.55 | $20.91 | 221900 |
| 2024-07-22 | 20.51 | $20.89 | 164947 |
| 2024-07-19 | 20.47 | $20.74 | 113480 |
| 2024-07-18 | 20.44 | $20.73 | 182995 |
| 2024-07-17 | 20.41 | $20.91 | 262470 |
| 2024-07-16 | 20.35 | $21.11 | 582401 |
| 2024-07-15 | 20.28 | $20.05 | 395180 |
| 2024-07-12 | 20.30 | $19.85 | 250052 |
| 2024-07-11 | 20.35 | $19.99 | 303208 |
| 2024-07-10 | 20.38 | $19.51 | 150416 |
| 2024-07-09 | 20.48 | $19.88 | 136830 |
| 2024-07-08 | 20.54 | $20.26 | 105646 |
| 2024-07-05 | 20.57 | $20.22 | 127926 |
| 2024-07-03 | 20.60 | $20.51 | 53398 |
| 2024-07-02 | 20.61 | $20.38 | 85967 |
| 2024-07-01 | 20.64 | $20.27 | 113564 |
| 2024-06-28 | 20.68 | $20.84 | 923630 |
| 2024-06-27 | 20.66 | $20.37 | 133127 |
| 2024-06-26 | 20.69 | $20.25 | 111793 |
| 2024-06-25 | 20.74 | $20.25 | 118181 |
| 2024-06-24 | 20.79 | $20.43 | 160563 |
| 2024-06-21 | 20.83 | $20.39 | 414130 |
| 2024-06-20 | 20.87 | $20.03 | 160282 |
| 2024-06-18 | 20.96 | $20.51 | 150537 |
| 2024-06-17 | 21.01 | $20.71 | 114004 |
| 2024-06-14 | 21.04 | $20.88 | 193112 |
| 2024-06-13 | 21.06 | $21.13 | 131479 |
| 2024-06-12 | 21.05 | $21.43 | 250083 |
| 2024-06-11 | 21.01 | $21.31 | 246471 |
| 2024-06-10 | 20.98 | $21.33 | 344919 |
| 2024-06-07 | 20.94 | $21.40 | 182526 |
| 2024-06-06 | 20.89 | $21.02 | 106935 |
| 2024-06-05 | 20.88 | $21.39 | 142842 |
| 2024-06-04 | 20.82 | $21.02 | 110897 |
| 2024-06-03 | 20.80 | $21.05 | 117253 |
| 2024-05-31 | 20.78 | $20.86 | 115159 |
| 2024-05-30 | 20.77 | $20.77 | 140336 |
| 2024-05-29 | 20.77 | $20.66 | 112985 |
| 2024-05-28 | 20.78 | $20.86 | 121662 |
| 2024-05-24 | 20.77 | $20.95 | 129792 |
| 2024-05-23 | 20.75 | $20.88 | 164091 |
| 2024-05-22 | 20.74 | $20.76 | 198343 |
| 2024-05-21 | 20.74 | $20.86 | 139738 |
| 2024-05-20 | 20.73 | $20.72 | 138479 |
| 2024-05-17 | 20.73 | $20.75 | 140519 |
| 2024-05-16 | 20.72 | $20.82 | 439087 |
| 2024-05-15 | 20.71 | $20.42 | 234709 |
| 2024-05-14 | 20.74 | $20.81 | 431047 |
| 2024-05-13 | 20.74 | $20.39 | 240521 |
| 2024-05-10 | 20.77 | $20.70 | 277425 |
| 2024-05-09 | 20.78 | $21.12 | 678178 |
| 2024-05-08 | 20.75 | $20.02 | 506464 |
| 2024-05-07 | 20.82 | $19.59 | 685993 |
| 2024-05-06 | 20.95 | $19.35 | 474630 |
| 2024-05-03 | 21.12 | $20.15 | 259390 |
| 2024-05-02 | 21.22 | $20.00 | 427369 |
| 2024-05-01 | 21.35 | $20.05 | 172436 |
| 2024-04-30 | 21.49 | $20.23 | 237041 |
| 2024-04-29 | 21.62 | $20.98 | 178671 |
| 2024-04-26 | 21.69 | $21.36 | 108503 |
| 2024-04-25 | 21.72 | $21.19 | 179773 |
| 2024-04-24 | 21.78 | $22.15 | 229183 |
| 2024-04-23 | 21.74 | $21.89 | 137874 |
| 2024-04-22 | 21.72 | $21.55 | 136463 |
| 2024-04-19 | 21.74 | $21.35 | 121543 |
| 2024-04-18 | 21.78 | $21.35 | 163327 |
| 2024-04-17 | 21.83 | $21.31 | 124819 |
| 2024-04-16 | 21.88 | $21.27 | 130493 |
| 2024-04-15 | 21.95 | $21.49 | 110485 |
| 2024-04-12 | 21.99 | $21.71 | 128010 |
| 2024-04-11 | 22.02 | $22.04 | 107112 |
| 2024-04-10 | 22.02 | $21.95 | 169316 |
| 2024-04-09 | 22.03 | $22.34 | 96979 |
| 2024-04-08 | 22.00 | $22.65 | 90025 |
| 2024-04-05 | 21.93 | $22.49 | 118180 |
| 2024-04-04 | 21.87 | $22.34 | 167056 |
| 2024-04-03 | 21.82 | $22.80 | 236280 |
| 2024-04-02 | 21.72 | $22.47 | 204966 |
| 2024-04-01 | 21.64 | $22.58 | 312079 |
| 2024-03-28 | 21.54 | $22.83 | 180938 |
| 2024-03-27 | 21.40 | $22.82 | 108716 |
| 2024-03-26 | 21.25 | $22.33 | 225746 |
| 2024-03-25 | 21.14 | $22.32 | 126337 |
| 2024-03-22 | 21.01 | $22.00 | 180700 |
| 2024-03-21 | 20.91 | $22.14 | 289635 |
| 2024-03-20 | 20.78 | $22.29 | 235558 |
| 2024-03-19 | 20.62 | $21.36 | 191805 |
| 2024-03-18 | 20.55 | $20.86 | 257911 |
| 2024-03-15 | 20.51 | $21.00 | 385518 |
| 2024-03-14 | 20.46 | $20.53 | 320106 |
| 2024-03-13 | 20.45 | $20.22 | 178955 |
| 2024-03-12 | 20.48 | $20.31 | 185140 |
| 2024-03-11 | 20.50 | $20.12 | 278847 |
| 2024-03-08 | 20.54 | $20.72 | 200336 |
| 2024-03-07 | 20.52 | $21.01 | 237129 |
| 2024-03-06 | 20.46 | $20.57 | 315169 |
| 2024-03-05 | 20.45 | $19.90 | 235548 |
| 2024-03-04 | 20.51 | $19.77 | 361231 |
| 2024-03-01 | 20.59 | $19.27 | 273351 |
| 2024-02-29 | 20.73 | $19.70 | 344475 |
| 2024-02-28 | 20.84 | $19.50 | 325517 |
| 2024-02-27 | 20.98 | $19.91 | 759594 |
| 2024-02-26 | 21.09 | $21.50 | 306000 |
| 2024-02-23 | 21.04 | $21.96 | 217137 |
| 2024-02-22 | 20.95 | $21.18 | 287564 |
| 2024-02-21 | 20.92 | $20.99 | 320822 |
| 2024-02-20 | 20.92 | $20.89 | 110373 |
| 2024-02-16 | 20.92 | $20.83 | 136118 |
| 2024-02-15 | 20.93 | $21.27 | 146702 |
| 2024-02-14 | 20.89 | $20.82 | 191584 |
| 2024-02-13 | 20.90 | $20.51 | 312884 |
| 2024-02-12 | 20.94 | $21.41 | 238900 |
| 2024-02-09 | 20.89 | $21.03 | 280937 |
| 2024-02-08 | 20.88 | $20.24 | 367376 |
| 2024-02-07 | 20.95 | $20.85 | 212659 |
| 2024-02-06 | 20.96 | $20.95 | 127025 |
| 2024-02-05 | 20.96 | $20.77 | 113255 |
| 2024-02-02 | 20.98 | $20.89 | 135795 |
| 2024-02-01 | 20.98 | $20.84 | 144793 |
| 2024-01-31 | 21.00 | $20.60 | 122766 |
| 2024-01-30 | 21.04 | $20.89 | 205809 |
| 2024-01-29 | 21.06 | $21.15 | 162701 |
| 2024-01-26 | 21.05 | $20.79 | 112003 |
| 2024-01-25 | 21.08 | $20.81 | 162796 |
| 2024-01-24 | 21.10 | $20.57 | 218362 |
| 2024-01-23 | 21.16 | $20.85 | 145496 |
| 2024-01-22 | 21.19 | $21.00 | 191178 |
| 2024-01-19 | 21.21 | $20.91 | 128397 |
| 2024-01-18 | 21.24 | $21.00 | 166360 |
| 2024-01-17 | 21.27 | $21.25 | 287920 |
| 2024-01-16 | 21.27 | $21.42 | 573952 |
| 2024-01-12 | 21.26 | $20.58 | 197194 |
| 2024-01-11 | 21.33 | $20.85 | 272202 |
| 2024-01-10 | 21.38 | $20.81 | 436285 |
| 2024-01-09 | 21.44 | $20.61 | 225949 |
| 2024-01-08 | 21.53 | $21.60 | 382953 |
| 2024-01-05 | 21.52 | $21.42 | 160697 |
| 2024-01-04 | 21.53 | $21.78 | 309326 |
| 2024-01-03 | 21.50 | $21.42 | 180649 |
| 2024-01-02 | 21.51 | $21.97 | 137575 |
| 2023-12-29 | 21.46 | $22.09 | 136627 |
| 2023-12-28 | 21.40 | $22.19 | 102806 |
| 2023-12-27 | 21.31 | $22.14 | 107277 |
| 2023-12-26 | 21.23 | $22.05 | 124974 |
| 2023-12-22 | 21.14 | $22.05 | 288101 |
| 2023-12-21 | 21.04 | $22.39 | 200399 |
| 2023-12-20 | 20.90 | $22.02 | 209663 |
| 2023-12-19 | 20.78 | $21.74 | 219337 |
| 2023-12-18 | 20.68 | $21.27 | 158982 |
| 2023-12-15 | 20.62 | $21.07 | 487619 |
| 2023-12-14 | 20.57 | $20.89 | 285055 |
| 2023-12-13 | 20.54 | $21.24 | 330476 |
| 2023-12-12 | 20.47 | $20.78 | 190117 |
| 2023-12-11 | 20.43 | $20.53 | 169598 |
| 2023-12-08 | 20.42 | $20.83 | 161288 |
| 2023-12-07 | 20.38 | $20.81 | 615106 |
| 2023-12-06 | 20.33 | $20.43 | 178514 |
| 2023-12-05 | 20.32 | $21.04 | 214681 |
| 2023-12-04 | 20.25 | $21.10 | 431966 |
| 2023-12-01 | 20.16 | $20.99 | 219436 |
| 2023-11-30 | 20.07 | $20.85 | 260536 |
| 2023-11-29 | 19.99 | $20.90 | 192501 |
| 2023-11-28 | 19.89 | $21.00 | 188026 |
| 2023-11-27 | 19.78 | $21.18 | 187226 |
| 2023-11-24 | 19.63 | $21.30 | 56184 |
| 2023-11-22 | 19.45 | $21.26 | 148323 |
| 2023-11-21 | 19.26 | $21.27 | 413223 |
| 2023-11-20 | 19.05 | $21.52 | 324008 |
| 2023-11-17 | 18.79 | $21.15 | 297706 |
| 2023-11-16 | 18.54 | $20.73 | 292367 |
| 2023-11-15 | 18.31 | $21.03 | 362646 |
| 2023-11-14 | 18.02 | $20.59 | 294154 |
| 2023-11-13 | 17.75 | $20.15 | 216148 |
| 2023-11-10 | 17.50 | $20.04 | 495777 |
| 2023-11-09 | 17.24 | $19.32 | 484128 |
| 2023-11-08 | 17.02 | $19.53 | 1.0M |
| 2023-11-07 | 16.75 | $18.84 | 750197 |
| 2023-11-06 | 16.53 | $16.93 | 275854 |
| 2023-11-03 | 16.49 | $16.75 | 505718 |
| 2023-11-02 | 16.46 | $16.55 | 376885 |
| 2023-11-01 | 16.45 | $15.99 | 295474 |
| 2023-10-31 | 16.50 | $15.96 | 283646 |
| 2023-10-30 | 16.56 | $15.87 | 293748 |
| 2023-10-27 | 16.63 | $16.20 | 258456 |
| 2023-10-26 | 16.68 | $16.47 | 403214 |
| 2023-10-25 | 16.70 | $16.64 | 236051 |
| 2023-10-24 | 16.70 | $16.28 | 171755 |
| 2023-10-23 | 16.75 | $16.35 | 254637 |
| 2023-10-20 | 16.79 | $16.33 | 254882 |
| 2023-10-19 | 16.84 | $16.56 | 383365 |
| 2023-10-18 | 16.87 | $16.24 | 253498 |
| 2023-10-17 | 16.94 | $16.72 | 383380 |
| 2023-10-16 | 16.96 | $16.60 | 374352 |
| 2023-10-13 | 17.00 | $16.25 | 417236 |
| 2023-10-12 | 17.07 | $16.68 | 175047 |
| 2023-10-11 | 17.12 | $17.13 | 134055 |
| 2023-10-10 | 17.11 | $17.29 | 200825 |
| 2023-10-09 | 17.10 | $17.19 | 250139 |
| 2023-10-06 | 17.09 | $17.01 | 209160 |
| 2023-10-05 | 17.09 | $16.45 | 322770 |
| 2023-10-04 | 17.16 | $16.54 | 190729 |
| 2023-10-03 | 17.23 | $16.52 | 235851 |
| 2023-10-02 | 17.30 | $17.03 | 175925 |
| 2023-09-29 | 17.33 | $16.93 | 452431 |
| 2023-09-28 | 17.37 | $16.85 | 257365 |
| 2023-09-27 | 17.43 | $16.90 | 206967 |
| 2023-09-26 | 17.48 | $16.74 | 242415 |
| 2023-09-25 | 17.56 | $16.78 | 205596 |
| 2023-09-22 | 17.64 | $16.90 | 216303 |
| 2023-09-21 | 17.72 | $17.04 | 373452 |
| 2023-09-20 | 17.79 | $17.04 | 248729 |
| 2023-09-19 | 17.87 | $17.36 | 379899 |
| 2023-09-18 | 17.92 | $17.66 | 246807 |
| 2023-09-15 | 17.95 | $17.51 | 529999 |
| 2023-09-14 | 18.00 | $17.75 | 157490 |
| 2023-09-13 | 18.03 | $17.89 | 292432 |
| 2023-09-12 | 18.04 | $17.78 | 228609 |
| 2023-09-11 | 18.07 | $17.49 | 168343 |
| 2023-09-08 | 18.13 | $17.53 | 163091 |
| 2023-09-07 | 18.19 | $17.66 | 231495 |
| 2023-09-06 | 18.25 | $17.60 | 154175 |
| 2023-09-05 | 18.32 | $17.61 | 169657 |
| 2023-09-01 | 18.39 | $17.80 | 239799 |
| 2023-08-31 | 18.45 | $17.30 | 189641 |
| 2023-08-30 | 18.57 | $17.56 | 183839 |
| 2023-08-29 | 18.68 | $17.65 | 316836 |
| 2023-08-28 | 18.79 | $17.39 | 322921 |
| 2023-08-25 | 18.94 | $17.59 | 195437 |
| 2023-08-24 | 19.08 | $17.43 | 271732 |
| 2023-08-23 | 19.25 | $17.87 | 238265 |
| 2023-08-22 | 19.40 | $17.79 | 207775 |
| 2023-08-21 | 19.56 | $17.41 | 185309 |
| 2023-08-18 | 19.79 | $17.47 | 213137 |
| 2023-08-17 | 20.04 | $17.35 | 210732 |
| 2023-08-16 | 20.32 | $17.59 | 322638 |
| 2023-08-15 | 20.61 | $18.20 | 406312 |
| 2023-08-14 | 20.86 | $17.74 | 260068 |
| 2023-08-11 | 21.19 | $17.93 | 226523 |
| 2023-08-10 | 21.53 | $17.76 | 707687 |
| 2023-08-09 | 21.93 | $17.72 | 531509 |
| 2023-08-08 | 22.37 | $18.49 | 361275 |
| 2023-08-07 | 22.78 | $18.14 | 455685 |
| 2023-08-04 | 23.27 | $19.15 | 666660 |
| 2023-08-03 | 23.70 | $17.70 | 919772 |
| 2023-08-02 | 24.33 | $19.41 | 1.4M |
| 2023-08-01 | 24.85 | $23.96 | 464940 |
| 2023-07-31 | 24.94 | $24.23 | 160748 |
| 2023-07-28 | 25.02 | $24.28 | 193777 |
| 2023-07-27 | 25.10 | $24.47 | 410031 |
| 2023-07-26 | 25.16 | $24.04 | 501807 |
| 2023-07-25 | 25.28 | $25.46 | 314092 |
| 2023-07-24 | 25.26 | $25.26 | 231235 |
| 2023-07-21 | 25.26 | $25.46 | 216653 |
| 2023-07-20 | 25.24 | $25.52 | 205042 |
| 2023-07-19 | 25.21 | $25.85 | 166490 |
| 2023-07-18 | 25.15 | $25.80 | 137236 |
| 2023-07-17 | 25.08 | $25.88 | 216240 |
| 2023-07-14 | 24.99 | $25.90 | 106734 |
| 2023-07-13 | 24.90 | $26.00 | 138318 |
| 2023-07-12 | 24.78 | $25.75 | 110427 |
| 2023-07-11 | 24.68 | $25.42 | 152127 |
| 2023-07-10 | 24.60 | $25.18 | 160159 |
| 2023-07-07 | 24.54 | $24.86 | 141877 |
| 2023-07-06 | 24.50 | $24.61 | 132369 |
| 2023-07-05 | 24.49 | $25.07 | 128905 |
| 2023-07-03 | 24.43 | $24.91 | 83144 |
| 2023-06-30 | 24.38 | $24.53 | 321127 |
| 2023-06-29 | 24.37 | $24.74 | 194710 |
| 2023-06-28 | 24.33 | $24.20 | 222791 |
| 2023-06-27 | 24.34 | $24.39 | 163539 |
| 2023-06-26 | 24.34 | $24.23 | 234509 |
| 2023-06-23 | 24.35 | $24.50 | 261239 |
| 2023-06-22 | 24.33 | $24.64 | 191572 |
| 2023-06-21 | 24.30 | $24.44 | 182104 |
| 2023-06-20 | 24.28 | $24.57 | 226506 |
| 2023-06-16 | 24.25 | $24.63 | 468119 |
| 2023-06-15 | 24.21 | $25.05 | 246016 |
| 2023-06-14 | 24.12 | $24.57 | 375066 |
| 2023-06-13 | 24.08 | $24.53 | 224816 |
| 2023-06-12 | 24.03 | $24.11 | 259403 |
| 2023-06-09 | 24.02 | $24.44 | 254237 |
| 2023-06-08 | 23.98 | $24.65 | 241100 |
| 2023-06-07 | 23.91 | $25.00 | 278122 |
| 2023-06-06 | 23.79 | $24.71 | 311148 |
| 2023-06-05 | 23.70 | $23.76 | 318438 |
| 2023-06-02 | 23.69 | $23.61 | 422210 |
| 2023-06-01 | 23.70 | $23.63 | 195293 |
| 2023-05-31 | 23.70 | $23.30 | 637740 |
| 2023-05-30 | 23.75 | $23.08 | 362844 |
| 2023-05-26 | 23.82 | $23.05 | 302429 |
| 2023-05-25 | 23.90 | $22.40 | 470168 |
| 2023-05-24 | 24.05 | $22.99 | 205260 |
| 2023-05-23 | 24.17 | $23.40 | 158063 |
| 2023-05-22 | 24.25 | $23.69 | 276300 |
| 2023-05-19 | 24.31 | $23.99 | 223352 |
| 2023-05-18 | 24.34 | $23.41 | 370434 |
| 2023-05-17 | 24.44 | $22.81 | 392779 |
| 2023-05-16 | 24.61 | $23.02 | 431051 |
| 2023-05-15 | 24.78 | $23.00 | 685947 |
| 2023-05-12 | 24.96 | $23.17 | 369474 |
| 2023-05-11 | 25.15 | $24.05 | 184414 |
| 2023-05-10 | 25.27 | $24.34 | 207937 |
| 2023-05-09 | 25.36 | $24.98 | 365134 |
| 2023-05-08 | 25.40 | $25.60 | 268956 |
| 2023-05-05 | 25.38 | $26.33 | 297497 |
| 2023-05-04 | 25.28 | $25.04 | 417719 |
| 2023-05-03 | 25.31 | $25.44 | 248831 |
| 2023-05-02 | 25.30 | $24.75 | 151506 |
| 2023-05-01 | 25.35 | $25.66 | 185361 |
| 2023-04-28 | 25.32 | $25.78 | 200021 |
| 2023-04-27 | 25.27 | $25.19 | 169281 |
| 2023-04-26 | 25.28 | $25.16 | 199721 |
| 2023-04-25 | 25.30 | $24.77 | 112457 |
| 2023-04-24 | 25.35 | $25.20 | 148855 |
| 2023-04-21 | 25.37 | $25.30 | 164771 |
| 2023-04-20 | 25.37 | $25.50 | 163252 |
| 2023-04-19 | 25.36 | $25.54 | 266984 |
| 2023-04-18 | 25.34 | $25.57 | 273339 |
| 2023-04-17 | 25.32 | $25.84 | 319930 |
| 2023-04-14 | 25.26 | $26.27 | 192921 |
| 2023-04-13 | 25.16 | $25.85 | 197412 |
| 2023-04-12 | 25.08 | $25.62 | 157161 |
| 2023-04-11 | 25.03 | $25.37 | 221236 |
| 2023-04-10 | 24.99 | $25.18 | 189914 |
| 2023-04-06 | 24.97 | $24.88 | 281741 |
| 2023-04-05 | 24.98 | $24.58 | 232531 |
| 2023-04-04 | 25.02 | $25.15 | 248860 |
| 2023-04-03 | 25.01 | $25.35 | 292689 |
| 2023-03-31 | 24.98 | $25.78 | 513274 |
| 2023-03-30 | 24.89 | $25.75 | 246527 |
| 2023-03-29 | 24.80 | $25.70 | 276298 |
| 2023-03-28 | 24.71 | $25.15 | 290859 |
| 2023-03-27 | 24.66 | $25.30 | 319933 |
| 2023-03-24 | 24.59 | $24.92 | 270466 |
| 2023-03-23 | 24.56 | $24.88 | 379842 |
| 2023-03-22 | 24.52 | $24.53 | 297696 |
| 2023-03-21 | 24.52 | $24.62 | 340703 |
| 2023-03-20 | 24.51 | $23.38 | 285670 |
| 2023-03-17 | 24.63 | $23.33 | 574553 |
| 2023-03-16 | 24.77 | $24.08 | 321340 |
| 2023-03-15 | 24.84 | $24.26 | 424365 |
| 2023-03-14 | 24.90 | $24.38 | 369629 |
| 2023-03-13 | 24.96 | $24.19 | 499284 |
| 2023-03-10 | 25.04 | $24.56 | 632621 |
| 2023-03-09 | 25.09 | $26.14 | 704253 |
| 2023-03-08 | 24.98 | $25.02 | 930948 |
| 2023-03-07 | 24.98 | $25.69 | 348252 |
| 2023-03-06 | 24.90 | $25.32 | 427382 |
| 2023-03-03 | 24.86 | $25.70 | 877638 |
| 2023-03-02 | 24.77 | $26.23 | 344226 |
| 2023-03-01 | 24.61 | $25.98 | 346675 |
| 2023-02-28 | 24.47 | $25.55 | 529974 |
| 2023-02-27 | 24.36 | $25.22 | 309299 |
| 2023-02-24 | 24.26 | $24.94 | 170081 |
| 2023-02-23 | 24.19 | $24.99 | 204477 |
| 2023-02-22 | 24.11 | $24.99 | 317158 |
| 2023-02-21 | 24.02 | $24.91 | 341788 |
| 2023-02-17 | 23.92 | $25.16 | 237795 |
| 2023-02-16 | 23.79 | $24.98 | 496538 |
| 2023-02-15 | 23.67 | $25.45 | 292252 |
| 2023-02-14 | 23.48 | $24.64 | 813576 |
| 2023-02-13 | 23.36 | $24.14 | 288123 |
| 2023-02-10 | 23.28 | $23.56 | 364917 |
| 2023-02-09 | 23.25 | $22.62 | 381823 |
| 2023-02-08 | 23.31 | $22.75 | 765168 |
| 2023-02-07 | 23.37 | $23.43 | 195485 |
| 2023-02-06 | 23.36 | $23.37 | 201951 |
| 2023-02-03 | 23.36 | $23.77 | 288783 |
| 2023-02-02 | 23.32 | $23.62 | 436985 |
| 2023-02-01 | 23.29 | $23.28 | 388106 |
| 2023-01-31 | 23.29 | $22.76 | 360159 |
| 2023-01-30 | 23.35 | $22.77 | 269045 |
| 2023-01-27 | 23.41 | $23.29 | 198382 |
| 2023-01-26 | 23.42 | $23.70 | 162107 |
| 2023-01-25 | 23.39 | $23.81 | 155996 |
| 2023-01-24 | 23.35 | $23.72 | 156614 |
| 2023-01-23 | 23.31 | $23.94 | 198298 |
| 2023-01-20 | 23.24 | $24.05 | 307030 |
| 2023-01-19 | 23.15 | $24.23 | 225975 |
| 2023-01-18 | 23.04 | $24.36 | 325276 |
| 2023-01-17 | 22.90 | $23.97 | 262917 |
| 2023-01-13 | 22.79 | $23.55 | 332214 |
| 2023-01-12 | 22.71 | $23.01 | 341010 |
| 2023-01-11 | 22.68 | $23.08 | 275896 |
| 2023-01-10 | 22.63 | $22.76 | 343702 |
| 2023-01-09 | 22.62 | $22.85 | 464789 |
| 2023-01-06 | 22.60 | $22.81 | 352728 |
| 2023-01-05 | 22.57 | $22.87 | 291392 |
| 2023-01-04 | 22.54 | $22.60 | 535828 |
| 2023-01-03 | 22.54 | $23.90 | 586454 |
| 2022-12-30 | 22.39 | $24.37 | 610214 |
| 2022-12-29 | 22.19 | $24.02 | 316544 |
| 2022-12-28 | 21.99 | $23.44 | 380360 |
| 2022-12-27 | 21.84 | $22.96 | 255997 |
| 2022-12-23 | 21.72 | $22.45 | 223296 |
| 2022-12-22 | 21.65 | $22.40 | 591767 |
| 2022-12-21 | 21.57 | $22.34 | 280340 |
| 2022-12-20 | 21.49 | $21.58 | 240685 |
| 2022-12-19 | 21.48 | $21.11 | 426348 |
| 2022-12-16 | 21.52 | $21.36 | 436433 |
| 2022-12-15 | 21.53 | $21.51 | 306228 |
| 2022-12-14 | 21.53 | $21.46 | 306438 |
| 2022-12-13 | 21.54 | $21.51 | 368709 |
| 2022-12-12 | 21.55 | $21.10 | 233213 |
| 2022-12-09 | 21.59 | $21.06 | 245602 |
| 2022-12-08 | 21.65 | $21.06 | 254116 |
| 2022-12-07 | 21.71 | $21.18 | 280234 |
| 2022-12-06 | 21.77 | $21.05 | 415312 |
| 2022-12-05 | 21.84 | $21.16 | 317179 |
| 2022-12-02 | 21.91 | $22.14 | 263431 |
| 2022-12-01 | 21.89 | $22.07 | 268431 |
| 2022-11-30 | 21.87 | $21.72 | 414395 |
| 2022-11-29 | 21.89 | $21.30 | 293230 |
| 2022-11-28 | 21.95 | $21.32 | 322780 |
| 2022-11-25 | 22.01 | $21.03 | 131195 |
| 2022-11-23 | 22.12 | $21.36 | 260193 |
| 2022-11-22 | 22.20 | $20.65 | 308199 |
| 2022-11-21 | 22.36 | $20.42 | 507141 |
| 2022-11-18 | 22.56 | $20.46 | 472817 |
| 2022-11-17 | 22.78 | $20.30 | 392064 |
| 2022-11-16 | 23.05 | $20.25 | 382973 |
| 2022-11-15 | 23.34 | $20.63 | 685700 |
| 2022-11-14 | 23.63 | $19.75 | 693920 |
| 2022-11-11 | 24.03 | $20.53 | 710657 |
| 2022-11-10 | 24.40 | $20.64 | 925361 |
| 2022-11-09 | 24.80 | $20.91 | 1.5M |
| 2022-11-08 | 25.21 | $24.72 | 241647 |
| 2022-11-07 | 25.26 | $24.70 | 325951 |
| 2022-11-04 | 25.32 | $24.57 | 468870 |
| 2022-11-03 | 25.40 | $24.91 | 1.0M |
| 2022-11-02 | 25.45 | $25.65 | 523104 |
| 2022-11-01 | 25.43 | $26.75 | 417758 |
| 2022-10-31 | 25.29 | $27.03 | 355431 |
| 2022-10-28 | 25.11 | $26.62 | 278198 |
| 2022-10-27 | 24.95 | $26.65 | 350476 |
| 2022-10-26 | 24.77 | $26.38 | 381393 |
| 2022-10-25 | 24.60 | $26.52 | 488832 |
| 2022-10-24 | 24.39 | $26.67 | 1.2M |
| 2022-10-21 | 24.15 | $25.58 | 619702 |
| 2022-10-20 | 24.00 | $24.62 | 220978 |
| 2022-10-19 | 23.94 | $25.00 | 276464 |
| 2022-10-18 | 23.83 | $25.09 | 382866 |
| 2022-10-17 | 23.69 | $24.59 | 363372 |
| 2022-10-14 | 23.60 | $23.56 | 309973 |
| 2022-10-13 | 23.60 | $24.30 | 440032 |
| 2022-10-12 | 23.53 | $23.69 | 285561 |
| 2022-10-11 | 23.51 | $23.37 | 344126 |
| 2022-10-10 | 23.53 | $23.68 | 169959 |
| 2022-10-07 | 23.51 | $23.63 | 233123 |
| 2022-10-06 | 23.50 | $23.92 | 207877 |
| 2022-10-05 | 23.46 | $24.15 | 232938 |
| 2022-10-04 | 23.39 | $24.02 | 291964 |
| 2022-10-03 | 23.32 | $23.63 | 324711 |
| 2022-09-30 | 23.29 | $22.79 | 543738 |
| 2022-09-29 | 23.34 | $23.21 | 317686 |
| 2022-09-28 | 23.35 | $23.48 | 425773 |
| 2022-09-27 | 23.34 | $22.75 | 445426 |
| 2022-09-26 | 23.40 | $22.23 | 320093 |
| 2022-09-23 | 23.52 | $23.30 | 574996 |
| 2022-09-22 | 23.55 | $23.72 | 379532 |
| 2022-09-21 | 23.53 | $24.16 | 338722 |
| 2022-09-20 | 23.46 | $23.58 | 406474 |
| 2022-09-19 | 23.45 | $23.37 | 435907 |
| 2022-09-16 | 23.46 | $23.58 | 609987 |
| 2022-09-15 | 23.44 | $23.26 | 381877 |
| 2022-09-14 | 23.46 | $23.27 | 321723 |
| 2022-09-13 | 23.48 | $23.35 | 312693 |
| 2022-09-12 | 23.50 | $23.60 | 314270 |
| 2022-09-09 | 23.49 | $23.30 | 295348 |
| 2022-09-08 | 23.51 | $22.70 | 220509 |
| 2022-09-07 | 23.59 | $22.51 | 295342 |
| 2022-09-06 | 23.71 | $22.51 | 362665 |
| 2022-09-02 | 23.83 | $22.20 | 474503 |
| 2022-09-01 | 24.00 | $22.28 | 617145 |
| 2022-08-31 | 24.18 | $22.40 | 1.0M |
| 2022-08-30 | 24.37 | $23.18 | 398128 |
| 2022-08-29 | 24.50 | $23.69 | 525141 |
| 2022-08-26 | 24.58 | $24.11 | 266026 |
| 2022-08-25 | 24.63 | $24.79 | 229911 |
| 2022-08-24 | 24.62 | $24.60 | 324641 |
| 2022-08-23 | 24.62 | $24.59 | 339183 |
| 2022-08-22 | 24.62 | $25.24 | 331292 |
| 2022-08-19 | 24.56 | $25.45 | 361650 |
| 2022-08-18 | 24.46 | $25.99 | 486146 |
| 2022-08-17 | 24.30 | $25.35 | 326042 |
| 2022-08-16 | 24.19 | $25.00 | 386780 |
| 2022-08-15 | 24.11 | $24.90 | 315236 |
| 2022-08-12 | 24.02 | $24.53 | 474771 |
| 2022-08-11 | 23.97 | $24.31 | 771634 |
| 2022-08-10 | 23.93 | $25.39 | 942307 |
| 2022-08-09 | 23.78 | $25.11 | 821958 |
| 2022-08-08 | 23.64 | $26.04 | 877627 |
| 2022-08-05 | 23.39 | $24.98 | 419157 |
| 2022-08-04 | 23.22 | $24.38 | 433317 |
| 2022-08-03 | 23.10 | $24.99 | 690035 |
| 2022-08-02 | 22.90 | $24.93 | 700212 |
| 2022-08-01 | 22.68 | $24.44 | 548330 |
| 2022-07-29 | 22.50 | $24.04 | 504532 |
| 2022-07-28 | 22.34 | $24.19 | 506124 |
| 2022-07-27 | 22.14 | $23.64 | 767618 |
| 2022-07-26 | 21.98 | $22.97 | 337079 |
| 2022-07-25 | 21.88 | $22.88 | 320425 |
| 2022-07-22 | 21.77 | $23.14 | 575103 |
| 2022-07-21 | 21.63 | $23.10 | 813553 |
| 2022-07-20 | 21.48 | $22.50 | 408404 |
| 2022-07-19 | 21.37 | $22.48 | 364236 |
| 2022-07-18 | 21.25 | $21.82 | 427693 |
| 2022-07-15 | 21.19 | $21.40 | 682268 |
| 2022-07-14 | 21.17 | $21.34 | 343489 |
| 2022-07-13 | 21.15 | $21.91 | 843506 |
| 2022-07-12 | 21.07 | $22.01 | 398276 |
| 2022-07-11 | 20.97 | $21.99 | 383359 |
| 2022-07-08 | 20.86 | $22.48 | 353647 |
| 2022-07-07 | 20.69 | $22.50 | 834940 |
| 2022-07-06 | 20.50 | $22.52 | 747090 |
| 2022-07-05 | 20.29 | $21.93 | 1.0M |
| 2022-07-01 | 20.12 | $21.77 | 2.1M |
| 2022-06-30 | 19.95 | $20.47 | 276304 |
| 2022-06-29 | 19.89 | $20.15 | 234204 |
| 2022-06-28 | 19.86 | $20.32 | 242002 |
| 2022-06-27 | 19.82 | $20.51 | 324405 |
| 2022-06-24 | 19.74 | $20.17 | 458271 |
| 2022-06-23 | 19.70 | $19.21 | 203384 |
| 2022-06-22 | 19.75 | $19.49 | 231785 |
| 2022-06-21 | 19.78 | $19.92 | 293549 |
| 2022-06-17 | 19.76 | $19.61 | 708276 |
| 2022-06-16 | 19.78 | $18.93 | 416900 |
| 2022-06-15 | 19.87 | $19.76 | 390066 |
| 2022-06-14 | 19.88 | $19.39 | 372311 |
| 2022-06-13 | 19.93 | $19.06 | 355220 |
| 2022-06-10 | 20.02 | $19.17 | 160993 |
| 2022-06-09 | 20.11 | $19.63 | 183046 |
| 2022-06-08 | 20.16 | $19.97 | 236670 |
| 2022-06-07 | 20.18 | $20.72 | 327375 |
| 2022-06-06 | 20.12 | $20.34 | 225787 |
| 2022-06-03 | 20.10 | $20.95 | 107808 |
| 2022-06-02 | 20.01 | $20.85 | 188723 |
| 2022-06-01 | 19.92 | $20.93 | 231677 |
| 2022-05-31 | 19.82 | $20.62 | 370729 |
| 2022-05-27 | 19.73 | $20.17 | 147246 |
| 2022-05-26 | 19.69 | $19.69 | 396559 |
| 2022-05-25 | 19.69 | $19.51 | 250792 |
| 2022-05-24 | 19.71 | $19.43 | 216274 |
| 2022-05-23 | 19.74 | $19.63 | 275381 |
| 2022-05-20 | 19.75 | $18.95 | 566112 |
| 2022-05-19 | 19.83 | $19.32 | 291347 |
| 2022-05-18 | 19.89 | $19.84 | 326708 |
| 2022-05-17 | 19.89 | $19.57 | 314001 |
| 2022-05-16 | 19.92 | $19.11 | 217574 |
| 2022-05-13 | 20.01 | $19.61 | 241709 |
| 2022-05-12 | 20.05 | $19.38 | 412731 |
| 2022-05-11 | 20.12 | $19.80 | 318876 |
| 2022-05-10 | 20.16 | $19.73 | 296103 |
| 2022-05-09 | 20.20 | $19.91 | 395093 |
| 2022-05-06 | 20.23 | $20.30 | 279864 |
| 2022-05-05 | 20.22 | $20.87 | 344138 |
| 2022-05-04 | 20.16 | $21.42 | 1.1M |
| 2022-05-03 | 20.02 | $19.87 | 558404 |
| 2022-05-02 | 20.04 | $19.46 | 279717 |
| 2022-04-29 | 20.10 | $19.87 | 619487 |
| 2022-04-28 | 20.12 | $20.02 | 321617 |
| 2022-04-27 | 20.14 | $19.48 | 183304 |
| 2022-04-26 | 20.21 | $19.38 | 192641 |
| 2022-04-25 | 20.29 | $19.98 | 379105 |
| 2022-04-22 | 20.32 | $19.72 | 167385 |
| 2022-04-21 | 20.39 | $20.51 | 214626 |
| 2022-04-20 | 20.38 | $20.74 | 191191 |
| 2022-04-19 | 20.34 | $20.54 | 193648 |
| 2022-04-18 | 20.32 | $20.50 | 224737 |
| 2022-04-14 | 20.30 | $20.54 | 358471 |
| 2022-04-13 | 20.27 | $20.14 | 222268 |
| 2022-04-12 | 20.28 | $20.43 | 606952 |
| 2022-04-11 | 20.27 | $19.82 | 325580 |
| 2022-04-08 | 20.32 | $20.04 | 290760 |
| 2022-04-07 | 20.35 | $20.31 | 507847 |
| 2022-04-06 | 20.35 | $21.40 | 367723 |
| 2022-04-05 | 20.24 | $21.21 | 394250 |
| 2022-04-04 | 20.14 | $21.52 | 218540 |
| 2022-04-01 | 19.99 | $21.01 | 323549 |
| 2022-03-31 | 19.88 | $20.61 | 266570 |
| 2022-03-30 | 19.81 | $21.00 | 443723 |
| 2022-03-29 | 19.68 | $21.07 | 347527 |
| 2022-03-28 | 19.54 | $21.38 | 542945 |
| 2022-03-25 | 19.34 | $21.07 | 350590 |
| 2022-03-24 | 19.16 | $21.12 | 376065 |
| 2022-03-23 | 18.95 | $21.45 | 491950 |
| 2022-03-22 | 18.69 | $21.51 | 416190 |
| 2022-03-21 | 18.39 | $21.74 | 417590 |
| 2022-03-18 | 18.04 | $21.63 | 537944 |
| 2022-03-17 | 17.66 | $21.65 | 1.1M |
| 2022-03-16 | 17.24 | $20.30 | 1.0M |
| 2022-03-15 | 16.92 | $18.34 | 349760 |
| 2022-03-14 | 16.77 | $18.00 | 644457 |
| 2022-03-11 | 16.64 | $17.98 | 859594 |
| 2022-03-10 | 16.50 | $17.77 | 427735 |
| 2022-03-09 | 16.37 | $17.88 | 618291 |
| 2022-03-08 | 16.21 | $18.40 | 907567 |
| 2022-03-07 | 15.98 | $16.93 | 825547 |
| 2022-03-04 | 15.88 | $15.74 | 165983 |
| 2022-03-03 | 15.89 | $15.80 | 149546 |
| 2022-03-02 | 15.90 | $15.99 | 151485 |
| 2022-03-01 | 15.89 | $15.62 | 281993 |
| 2022-02-28 | 15.92 | $16.06 | 213432 |
| 2022-02-25 | 15.91 | $15.98 | 145372 |
| 2022-02-24 | 15.90 | $16.00 | 218509 |
| 2022-02-23 | 15.89 | $15.98 | 172833 |
| 2022-02-22 | 15.88 | $16.15 | 280117 |
| 2022-02-18 | 15.85 | $15.85 | 189998 |
| 2022-02-17 | 15.85 | $15.97 | 134796 |
| 2022-02-16 | 15.84 | $16.13 | 224083 |
| 2022-02-15 | 15.81 | $16.07 | 226564 |
| 2022-02-14 | 15.78 | $15.66 | 75868 |
| 2022-02-11 | 15.79 | $15.46 | 153180 |
| 2022-02-10 | 15.83 | $15.68 | 196460 |
| 2022-02-09 | 15.84 | $15.80 | 222816 |
| 2022-02-08 | 15.85 | $15.65 | 103066 |
| 2022-02-07 | 15.87 | $15.71 | 124257 |
| 2022-02-04 | 15.89 | $15.47 | 194418 |
| 2022-02-03 | 15.93 | $15.56 | 118839 |
| 2022-02-02 | 15.97 | $15.96 | 143089 |
| 2022-02-01 | 15.97 | $16.00 | 203416 |
| 2022-01-31 | 15.97 | $16.01 | 163502 |
| 2022-01-28 | 15.96 | $15.81 | 231502 |
| 2022-01-27 | 15.98 | $15.49 | 137952 |
| 2022-01-26 | 16.03 | $15.70 | 247137 |
| 2022-01-25 | 16.06 | $15.98 | 251678 |
| 2022-01-24 | 16.07 | $16.05 | 304353 |
| 2022-01-21 | 16.07 | $15.78 | 197419 |
| 2022-01-20 | 16.10 | $16.00 | 173776 |
| 2022-01-19 | 16.11 | $15.98 | 126781 |
| 2022-01-18 | 16.13 | $15.99 | 345556 |
| 2022-01-14 | 16.14 | $16.69 | 150816 |
| 2022-01-13 | 16.09 | $16.48 | 276867 |
| 2022-01-12 | 16.04 | $16.18 | 210017 |
| 2022-01-11 | 16.03 | $15.97 | 154352 |
| 2022-01-10 | 16.04 | $15.85 | 138680 |
| 2022-01-07 | 16.06 | $16.11 | 98897 |
| 2022-01-06 | 16.05 | $16.29 | 115974 |
| 2022-01-05 | 16.02 | $16.51 | 188140 |
| 2022-01-04 | 15.97 | $16.56 | 255352 |
| 2022-01-03 | 15.91 | $16.39 | 375684 |
| 2021-12-31 | 15.86 | $15.96 | 108778 |
| 2021-12-30 | 15.85 | $15.82 | 126670 |
| 2021-12-29 | 15.85 | $16.00 | 162465 |
| 2021-12-28 | 15.84 | $15.98 | 177747 |
| 2021-12-27 | 15.82 | $15.89 | 117802 |
| 2021-12-23 | 15.82 | $15.75 | 125602 |
| 2021-12-22 | 15.82 | $15.79 | 81789 |
| 2021-12-21 | 15.83 | $15.66 | 91823 |
| 2021-12-20 | 15.84 | $15.39 | 96721 |
| 2021-12-17 | 15.89 | $15.79 | 339260 |
| 2021-12-16 | 15.90 | $15.99 | 219701 |
| 2021-12-15 | 15.89 | $16.09 | 144603 |
| 2021-12-14 | 15.87 | $15.94 | 125883 |
| 2021-12-13 | 15.87 | $16.09 | 106425 |
| 2021-12-10 | 15.84 | $16.12 | 74678 |
| 2021-12-09 | 15.81 | $16.26 | 109472 |
| 2021-12-08 | 15.77 | $16.35 | 131970 |
| 2021-12-07 | 15.71 | $15.96 | 100221 |
| 2021-12-06 | 15.68 | $15.74 | 98897 |
| 2021-12-03 | 15.67 | $15.38 | 169173 |
| 2021-12-02 | 15.70 | $15.53 | 273068 |
| 2021-12-01 | 15.72 | $15.35 | 315176 |
| 2021-11-30 | 15.76 | $15.11 | 200849 |
| 2021-11-29 | 15.83 | $14.83 | 411941 |
| 2021-11-26 | 15.94 | $15.05 | 164701 |
| 2021-11-24 | 16.03 | $15.69 | 220304 |
| 2021-11-23 | 16.06 | $15.29 | 222087 |
| 2021-11-22 | 16.15 | $15.02 | 208593 |
| 2021-11-19 | 16.26 | $15.08 | 232758 |
| 2021-11-18 | 16.39 | $15.14 | 321502 |
| 2021-11-17 | 16.52 | $15.60 | 193328 |
| 2021-11-16 | 16.62 | $16.02 | 137762 |
| 2021-11-15 | 16.68 | $16.39 | 121812 |
| 2021-11-12 | 16.71 | $16.74 | 282386 |
| 2021-11-11 | 16.71 | $16.47 | 145588 |
| 2021-11-10 | 16.73 | $16.43 | 89776 |
| 2021-11-09 | 16.76 | $16.67 | 113971 |
| 2021-11-08 | 16.77 | $16.70 | 100822 |
| 2021-11-05 | 16.78 | $17.00 | 194115 |
| 2021-11-04 | 16.76 | $16.68 | 144486 |
| 2021-11-03 | 16.77 | $17.01 | 476973 |
| 2021-11-02 | 16.74 | $16.43 | 110341 |
| 2021-11-01 | 16.77 | $16.96 | 263578 |
| 2021-10-29 | 16.75 | $16.74 | 153301 |
| 2021-10-28 | 16.75 | $16.39 | 97437 |
| 2021-10-27 | 16.79 | $16.39 | 109300 |
| 2021-10-26 | 16.84 | $16.96 | 77917 |
| 2021-10-25 | 16.82 | $16.86 | 131155 |
| 2021-10-22 | 16.82 | $16.57 | 73245 |
| 2021-10-21 | 16.84 | $16.89 | 127330 |
| 2021-10-20 | 16.84 | $16.98 | 78254 |
| 2021-10-19 | 16.82 | $16.90 | 71511 |
| 2021-10-18 | 16.82 | $16.90 | 49564 |
| 2021-10-15 | 16.81 | $17.01 | 191094 |
| 2021-10-14 | 16.79 | $16.95 | 138920 |
| 2021-10-13 | 16.77 | $17.00 | 78657 |
| 2021-10-12 | 16.75 | $16.69 | 85575 |
| 2021-10-11 | 16.75 | $16.47 | 64322 |
| 2021-10-08 | 16.78 | $16.93 | 309939 |
| 2021-10-07 | 16.76 | $16.75 | 88864 |
| 2021-10-06 | 16.77 | $16.64 | 152741 |
| 2021-10-05 | 16.78 | $16.63 | 130930 |
| 2021-10-04 | 16.80 | $16.37 | 137626 |
| 2021-10-01 | 16.84 | $16.84 | 329520 |
| 2021-09-30 | 16.84 | $16.70 | 233564 |
| 2021-09-29 | 16.85 | $16.27 | 85045 |
| 2021-09-28 | 16.92 | $16.46 | 118750 |
| 2021-09-27 | 16.96 | $16.78 | 233827 |
| 2021-09-24 | 16.98 | $16.31 | 459647 |
| 2021-09-23 | 17.05 | $16.10 | 418275 |
| 2021-09-22 | 17.15 | $16.50 | 262715 |
| 2021-09-21 | 17.22 | $16.14 | 417770 |
| 2021-09-20 | 17.34 | $16.12 | 234892 |
| 2021-09-17 | 17.47 | $16.44 | 537183 |
| 2021-09-16 | 17.57 | $17.00 | 166921 |
| 2021-09-15 | 17.63 | $17.16 | 205047 |
| 2021-09-14 | 17.68 | $17.23 | 100377 |
| 2021-09-13 | 17.73 | $17.63 | 130534 |
| 2021-09-10 | 17.74 | $17.65 | 118984 |
| 2021-09-09 | 17.75 | $17.89 | 673891 |
| 2021-09-08 | 17.74 | $18.23 | 178102 |
| 2021-09-07 | 17.69 | $18.08 | 111897 |
| 2021-09-03 | 17.65 | $18.14 | 104874 |
| 2021-09-02 | 17.59 | $18.34 | 104097 |
| 2021-09-01 | 17.51 | $18.40 | 129498 |
| 2021-08-31 | 17.42 | $18.24 | 106792 |
| 2021-08-30 | 17.34 | $18.05 | 77106 |
| 2021-08-27 | 17.26 | $17.95 | 239605 |
| 2021-08-26 | 17.19 | $17.78 | 147911 |
| 2021-08-25 | 17.12 | $17.75 | 106575 |
| 2021-08-24 | 17.06 | $17.75 | 70000 |
| 2021-08-23 | 16.99 | $17.85 | 74751 |
| 2021-08-20 | 16.90 | $17.70 | 153259 |
| 2021-08-19 | 16.81 | $17.37 | 99021 |
| 2021-08-18 | 16.75 | $17.13 | 167333 |
| 2021-08-17 | 16.71 | $17.49 | 282745 |
| 2021-08-16 | 16.63 | $17.40 | 507131 |
| 2021-08-13 | 16.55 | $17.42 | 101289 |
| 2021-08-12 | 16.46 | $17.76 | 158037 |
| 2021-08-11 | 16.32 | $17.27 | 177154 |
| 2021-08-10 | 16.22 | $16.99 | 244192 |
| 2021-08-09 | 16.14 | $17.10 | 244379 |
| 2021-08-06 | 16.04 | $17.13 | 527515 |
| 2021-08-05 | 15.92 | $16.62 | 428961 |
| 2021-08-04 | 15.85 | $16.29 | 293017 |
| 2021-08-03 | 15.80 | $15.90 | 103146 |
| 2021-08-02 | 15.79 | $16.04 | 83002 |
| 2021-07-30 | 15.77 | $16.19 | 92418 |
| 2021-07-29 | 15.72 | $16.43 | 115129 |
| 2021-07-28 | 15.65 | $15.83 | 132065 |
| 2021-07-27 | 15.63 | $15.74 | 135908 |
| 2021-07-26 | 15.62 | $15.84 | 108974 |
| 2021-07-23 | 15.59 | $15.98 | 125839 |
| 2021-07-22 | 15.55 | $15.64 | 81453 |
| 2021-07-21 | 15.54 | $15.63 | 319395 |
| 2021-07-20 | 15.54 | $15.54 | 267532 |
| 2021-07-19 | 15.54 | $15.49 | 228955 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
14.15
2026-07-16
Close Price
$13.64
Vol: 29384
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.27
Average
18.61
Maximum
25.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.15 | $13.64 | 29384 |
| 2026-07-15 | 14.21 | $13.66 | 308800 |
| 2026-07-14 | 14.27 | $13.86 | 322535 |
| 2026-07-13 | 14.31 | $14.00 | 285841 |
| 2026-07-10 | 14.35 | $14.50 | 157310 |
| 2026-07-09 | 14.34 | $14.42 | 228200 |
| 2026-07-08 | 14.35 | $14.34 | 257400 |
| 2026-07-07 | 14.36 | $14.59 | 166800 |
| 2026-07-06 | 14.35 | $14.17 | 356200 |
| 2026-07-02 | 14.39 | $14.54 | 242537 |
| 2026-07-01 | 14.39 | $14.54 | 255700 |
| 2026-06-30 | 14.40 | $14.45 | 400328 |
| 2026-06-29 | 14.41 | $14.67 | 469000 |
| 2026-06-26 | 14.41 | $14.25 | 1.0M |
| 2026-06-25 | 14.45 | $13.85 | 815742 |
| 2026-06-24 | 14.54 | $13.31 | 559405 |
| 2026-06-23 | 14.69 | $13.73 | 456819 |
| 2026-06-22 | 14.80 | $14.00 | 650300 |
| 2026-06-18 | 14.90 | $14.32 | 960407 |
| 2026-06-17 | 14.96 | $14.85 | 296500 |
| 2026-06-16 | 14.98 | $14.86 | 263800 |
| 2026-06-15 | 15.01 | $14.78 | 403600 |
| 2026-06-12 | 15.04 | $14.99 | 345210 |
| 2026-06-11 | 15.05 | $14.88 | 479500 |
| 2026-06-10 | 15.07 | $14.67 | 410248 |
| 2026-06-09 | 15.12 | $15.01 | 303812 |
| 2026-06-08 | 15.15 | $15.09 | 546417 |
| 2026-06-05 | 15.16 | $14.95 | 335827 |
| 2026-06-04 | 15.20 | $15.14 | 357500 |
| 2026-06-03 | 15.22 | $15.20 | 449200 |
| 2026-06-02 | 15.24 | $15.14 | 596500 |
| 2026-06-01 | 15.27 | $15.12 | 592700 |
| 2026-05-29 | 15.30 | $14.97 | 557400 |
| 2026-05-28 | 15.35 | $14.96 | 491200 |
| 2026-05-27 | 15.41 | $15.17 | 605900 |
| 2026-05-26 | 15.45 | $15.24 | 257432 |
| 2026-05-22 | 15.49 | $15.22 | 203642 |
| 2026-05-21 | 15.53 | $15.23 | 320423 |
| 2026-05-20 | 15.58 | $15.25 | 389700 |
| 2026-05-19 | 15.62 | $15.30 | 343400 |
| 2026-05-18 | 15.67 | $15.34 | 659411 |
| 2026-05-15 | 15.71 | $15.36 | 673317 |
| 2026-05-14 | 15.75 | $15.23 | 959900 |
| 2026-05-13 | 15.81 | $15.15 | 8.0M |
| 2026-05-12 | 15.88 | $15.85 | 562400 |
| 2026-05-11 | 15.89 | $15.81 | 812802 |
| 2026-05-08 | 15.90 | $15.87 | 175700 |
| 2026-05-07 | 15.90 | $15.86 | 297234 |
| 2026-05-06 | 15.90 | $15.85 | 284841 |
| 2026-05-05 | 15.90 | $15.89 | 603425 |
| 2026-05-04 | 15.90 | $15.92 | 207319 |
| 2026-05-01 | 15.90 | $15.94 | 293700 |
| 2026-04-30 | 15.89 | $15.91 | 319000 |
| 2026-04-29 | 15.89 | $15.92 | 341200 |
| 2026-04-28 | 15.88 | $15.93 | 269228 |
| 2026-04-27 | 15.88 | $15.92 | 126535 |
| 2026-04-24 | 15.87 | $15.94 | 325600 |
| 2026-04-23 | 15.86 | $15.88 | 334900 |
| 2026-04-22 | 15.86 | $15.89 | 389800 |
| 2026-04-21 | 15.85 | $15.89 | 342318 |
| 2026-04-20 | 15.84 | $15.89 | 294300 |
| 2026-04-17 | 15.84 | $15.86 | 226700 |
| 2026-04-16 | 15.84 | $15.86 | 799424 |
| 2026-04-15 | 15.83 | $15.92 | 230000 |
| 2026-04-14 | 15.82 | $15.90 | 274423 |
| 2026-04-13 | 15.81 | $15.86 | 294000 |
| 2026-04-10 | 15.81 | $15.82 | 366100 |
| 2026-04-09 | 15.80 | $15.80 | 412200 |
| 2026-04-08 | 15.80 | $15.80 | 519300 |
| 2026-04-07 | 15.80 | $15.80 | 564000 |
| 2026-04-06 | 15.80 | $15.81 | 260441 |
| 2026-04-02 | 15.80 | $15.81 | 272600 |
| 2026-04-01 | 15.80 | $15.80 | 204100 |
| 2026-03-31 | 15.80 | $15.80 | 447031 |
| 2026-03-30 | 15.80 | $15.80 | 284100 |
| 2026-03-27 | 15.80 | $15.79 | 497437 |
| 2026-03-26 | 15.80 | $15.82 | 221811 |
| 2026-03-25 | 15.80 | $15.85 | 258123 |
| 2026-03-24 | 15.79 | $15.89 | 296830 |
| 2026-03-23 | 15.78 | $15.81 | 369848 |
| 2026-03-20 | 15.77 | $15.77 | 485522 |
| 2026-03-19 | 15.77 | $15.76 | 418000 |
| 2026-03-18 | 15.77 | $15.73 | 533700 |
| 2026-03-17 | 15.77 | $15.78 | 283700 |
| 2026-03-16 | 15.77 | $15.79 | 374100 |
| 2026-03-13 | 15.76 | $15.80 | 506221 |
| 2026-03-12 | 15.76 | $15.78 | 305540 |
| 2026-03-11 | 15.75 | $15.79 | 457700 |
| 2026-03-10 | 15.74 | $15.80 | 414208 |
| 2026-03-09 | 15.73 | $15.80 | 901200 |
| 2026-03-06 | 15.71 | $15.79 | 611937 |
| 2026-03-05 | 15.70 | $15.77 | 540609 |
| 2026-03-04 | 15.69 | $15.72 | 226400 |
| 2026-03-03 | 15.68 | $15.77 | 504008 |
| 2026-03-02 | 15.66 | $15.79 | 457300 |
| 2026-02-27 | 15.64 | $15.78 | 133626 |
| 2026-02-26 | 15.62 | $15.74 | 974109 |
| 2026-02-25 | 15.61 | $15.75 | 579500 |
| 2026-02-24 | 15.59 | $15.78 | 1.0M |
| 2026-02-23 | 15.56 | $15.74 | 391842 |
| 2026-02-20 | 15.54 | $15.69 | 470008 |
| 2026-02-19 | 15.52 | $15.51 | 200133 |
| 2026-02-18 | 15.53 | $15.51 | 399100 |
| 2026-02-17 | 15.53 | $15.55 | 256738 |
| 2026-02-13 | 15.52 | $15.57 | 541600 |
| 2026-02-12 | 15.51 | $15.55 | 152600 |
| 2026-02-11 | 15.51 | $15.54 | 108000 |
| 2026-02-10 | 15.51 | $15.56 | 89600 |
| 2026-02-09 | 15.50 | $15.53 | 94501 |
| 2026-02-06 | 15.50 | $15.55 | 140900 |
| 2026-02-05 | 15.49 | $15.52 | 139900 |
| 2026-02-04 | 15.49 | $15.51 | 112682 |
| 2026-02-03 | 15.49 | $15.49 | 160748 |
| 2026-02-02 | 15.48 | $15.51 | 250600 |
| 2026-01-30 | 15.48 | $15.46 | 278200 |
| 2026-01-29 | 15.48 | $15.47 | 232300 |
| 2026-01-28 | 15.48 | $15.47 | 276575 |
| 2026-01-27 | 15.48 | $15.48 | 308119 |
| 2026-01-26 | 15.48 | $15.47 | 96500 |
| 2026-01-23 | 15.47 | $15.49 | 264200 |
| 2026-01-22 | 15.47 | $15.50 | 124000 |
| 2026-01-21 | 15.46 | $15.51 | 285000 |
| 2026-01-20 | 15.46 | $15.47 | 230000 |
| 2026-01-16 | 15.45 | $15.50 | 139225 |
| 2026-01-15 | 15.45 | $15.50 | 115000 |
| 2026-01-14 | 15.44 | $15.50 | 191300 |
| 2026-01-13 | 15.43 | $15.50 | 178200 |
| 2026-01-12 | 15.42 | $15.51 | 104800 |
| 2026-01-09 | 15.41 | $15.47 | 190646 |
| 2026-01-08 | 15.40 | $15.47 | 546112 |
| 2026-01-07 | 15.39 | $15.49 | 209936 |
| 2026-01-06 | 15.38 | $15.44 | 198220 |
| 2026-01-05 | 15.38 | $15.39 | 252824 |
| 2026-01-02 | 15.38 | $15.34 | 256535 |
| 2025-12-31 | 15.38 | $15.36 | 181210 |
| 2025-12-30 | 15.38 | $15.35 | 318817 |
| 2025-12-29 | 15.39 | $15.36 | 100614 |
| 2025-12-26 | 15.39 | $15.42 | 99734 |
| 2025-12-24 | 15.38 | $15.39 | 36600 |
| 2025-12-23 | 15.38 | $15.41 | 193616 |
| 2025-12-22 | 15.37 | $15.39 | 145000 |
| 2025-12-19 | 15.36 | $15.36 | 485320 |
| 2025-12-18 | 15.36 | $15.37 | 191700 |
| 2025-12-17 | 15.35 | $15.38 | 107800 |
| 2025-12-16 | 15.34 | $15.38 | 159122 |
| 2025-12-15 | 15.33 | $15.35 | 250420 |
| 2025-12-12 | 15.32 | $15.44 | 419800 |
| 2025-12-11 | 15.29 | $15.45 | 196130 |
| 2025-12-10 | 15.27 | $15.37 | 566421 |
| 2025-12-09 | 15.25 | $15.40 | 266800 |
| 2025-12-08 | 15.23 | $15.37 | 149200 |
| 2025-12-05 | 15.21 | $15.40 | 129300 |
| 2025-12-04 | 15.19 | $15.35 | 139500 |
| 2025-12-03 | 15.17 | $15.36 | 213951 |
| 2025-12-02 | 15.15 | $15.30 | 200000 |
| 2025-12-01 | 15.13 | $15.30 | 183642 |
| 2025-11-28 | 15.11 | $15.24 | 113400 |
| 2025-11-26 | 15.09 | $15.16 | 335100 |
| 2025-11-25 | 15.08 | $15.12 | 256800 |
| 2025-11-24 | 15.07 | $15.06 | 297943 |
| 2025-11-21 | 15.06 | $15.09 | 166929 |
| 2025-11-20 | 15.06 | $15.09 | 221014 |
| 2025-11-19 | 15.05 | $15.07 | 169900 |
| 2025-11-18 | 15.04 | $15.08 | 179700 |
| 2025-11-17 | 15.03 | $15.05 | 316328 |
| 2025-11-14 | 15.01 | $15.10 | 230445 |
| 2025-11-13 | 15.00 | $15.11 | 310930 |
| 2025-11-12 | 14.98 | $15.10 | 295900 |
| 2025-11-11 | 14.96 | $15.12 | 342242 |
| 2025-11-10 | 14.94 | $15.17 | 164400 |
| 2025-11-07 | 14.91 | $15.14 | 557728 |
| 2025-11-06 | 14.88 | $15.01 | 200849 |
| 2025-11-05 | 14.86 | $14.99 | 179100 |
| 2025-11-04 | 14.84 | $14.96 | 206408 |
| 2025-11-03 | 14.82 | $14.93 | 168700 |
| 2025-10-31 | 14.80 | $14.89 | 296100 |
| 2025-10-30 | 14.78 | $14.85 | 237109 |
| 2025-10-29 | 14.76 | $14.85 | 437946 |
| 2025-10-28 | 14.74 | $14.86 | 959320 |
| 2025-10-27 | 14.71 | $14.86 | 164500 |
| 2025-10-24 | 14.67 | $14.87 | 214300 |
| 2025-10-23 | 14.64 | $14.82 | 251200 |
| 2025-10-22 | 14.60 | $14.76 | 341946 |
| 2025-10-21 | 14.57 | $14.73 | 322916 |
| 2025-10-20 | 14.54 | $14.72 | 222713 |
| 2025-10-17 | 14.50 | $14.76 | 246700 |
| 2025-10-16 | 14.47 | $14.76 | 356900 |
| 2025-10-15 | 14.43 | $14.80 | 304100 |
| 2025-10-14 | 14.38 | $14.99 | 421300 |
| 2025-10-13 | 14.32 | $14.71 | 546118 |
| 2025-10-10 | 14.28 | $14.50 | 397916 |
| 2025-10-09 | 14.26 | $14.70 | 507300 |
| 2025-10-08 | 14.22 | $14.89 | 1.7M |
| 2025-10-07 | 14.16 | $14.10 | 359500 |
| 2025-10-06 | 14.18 | $13.94 | 433605 |
| 2025-10-03 | 14.22 | $14.05 | 407300 |
| 2025-10-02 | 14.24 | $14.02 | 500938 |
| 2025-10-01 | 14.28 | $13.93 | 499271 |
| 2025-09-30 | 14.32 | $13.97 | 383450 |
| 2025-09-29 | 14.37 | $14.11 | 225440 |
| 2025-09-26 | 14.40 | $14.21 | 171600 |
| 2025-09-25 | 14.42 | $14.20 | 356300 |
| 2025-09-24 | 14.45 | $14.26 | 197700 |
| 2025-09-23 | 14.47 | $14.33 | 274820 |
| 2025-09-22 | 14.49 | $14.45 | 225104 |
| 2025-09-19 | 14.49 | $14.40 | 669910 |
| 2025-09-18 | 14.50 | $14.46 | 214700 |
| 2025-09-17 | 14.50 | $14.48 | 569102 |
| 2025-09-16 | 14.51 | $14.51 | 313000 |
| 2025-09-15 | 14.51 | $14.50 | 114800 |
| 2025-09-12 | 14.51 | $14.50 | 302700 |
| 2025-09-11 | 14.51 | $14.52 | 317333 |
| 2025-09-10 | 14.50 | $14.48 | 191600 |
| 2025-09-09 | 14.51 | $14.50 | 453812 |
| 2025-09-08 | 14.51 | $14.44 | 413047 |
| 2025-09-05 | 14.50 | $14.48 | 394200 |
| 2025-09-04 | 14.45 | $14.57 | 263700 |
| 2025-09-03 | 14.38 | $14.68 | 599718 |
| 2025-09-02 | 14.26 | $14.52 | 448000 |
| 2025-08-29 | 14.14 | $14.50 | 248442 |
| 2025-08-28 | 13.99 | $14.50 | 425700 |
| 2025-08-27 | 13.81 | $14.42 | 571037 |
| 2025-08-26 | 13.61 | $14.42 | 374114 |
| 2025-08-25 | 13.39 | $14.45 | 478811 |
| 2025-08-22 | 13.14 | $14.58 | 933000 |
| 2025-08-21 | 12.86 | $14.52 | 686913 |
| 2025-08-20 | 12.56 | $14.54 | 899910 |
| 2025-08-19 | 12.24 | $14.48 | 845500 |
| 2025-08-18 | 11.89 | $14.44 | 620900 |
| 2025-08-15 | 11.53 | $14.42 | 882503 |
| 2025-08-14 | 11.15 | $14.58 | 1.6M |
| 2025-08-13 | 10.73 | $14.68 | 1.7M |
| 2025-08-12 | 10.28 | $14.76 | 3.9M |
| 2025-08-11 | 9.79 | $14.90 | 10.2M |
| 2025-08-08 | 9.27 | $9.28 | 320313 |
| 2025-08-07 | 9.29 | $9.24 | 186111 |
| 2025-08-06 | 9.31 | $9.37 | 380300 |
| 2025-08-05 | 9.33 | $8.97 | 268500 |
| 2025-08-04 | 9.40 | $8.87 | 317900 |
| 2025-08-01 | 9.48 | $8.71 | 398900 |
| 2025-07-31 | 9.59 | $8.99 | 368331 |
| 2025-07-30 | 9.68 | $8.93 | 293200 |
| 2025-07-29 | 9.78 | $9.48 | 862200 |
| 2025-07-28 | 9.83 | $9.52 | 254200 |
| 2025-07-25 | 9.88 | $9.53 | 242200 |
| 2025-07-24 | 9.93 | $9.48 | 250428 |
| 2025-07-23 | 9.99 | $9.96 | 385949 |
| 2025-07-22 | 10.00 | $9.80 | 253807 |
| 2025-07-21 | 10.03 | $9.54 | 384030 |
| 2025-07-18 | 10.09 | $9.41 | 242903 |
| 2025-07-17 | 10.17 | $9.76 | 211100 |
| 2025-07-16 | 10.21 | $9.69 | 293016 |
| 2025-07-15 | 10.26 | $9.82 | 317427 |
| 2025-07-14 | 10.30 | $10.18 | 407209 |
| 2025-07-11 | 10.31 | $10.30 | 281000 |
| 2025-07-10 | 10.31 | $10.23 | 216343 |
| 2025-07-09 | 10.32 | $10.41 | 233500 |
| 2025-07-08 | 10.32 | $10.45 | 274500 |
| 2025-07-07 | 10.33 | $10.25 | 221308 |
| 2025-07-03 | 10.36 | $10.83 | 110300 |
| 2025-07-02 | 10.33 | $10.67 | 309012 |
| 2025-07-01 | 10.32 | $10.54 | 245524 |
| 2025-06-30 | 10.33 | $10.09 | 418736 |
| 2025-06-27 | 10.38 | $9.93 | 552600 |
| 2025-06-26 | 10.46 | $9.98 | 249653 |
| 2025-06-25 | 10.53 | $10.14 | 177725 |
| 2025-06-24 | 10.60 | $10.29 | 257100 |
| 2025-06-23 | 10.65 | $10.09 | 246500 |
| 2025-06-20 | 10.72 | $10.09 | 584300 |
| 2025-06-18 | 10.80 | $9.83 | 348910 |
| 2025-06-17 | 10.92 | $10.05 | 478200 |
| 2025-06-16 | 11.01 | $10.26 | 444814 |
| 2025-06-13 | 11.10 | $10.28 | 399200 |
| 2025-06-12 | 11.19 | $10.90 | 505800 |
| 2025-06-11 | 11.22 | $11.09 | 371000 |
| 2025-06-10 | 11.23 | $11.15 | 555700 |
| 2025-06-09 | 11.24 | $11.59 | 165500 |
| 2025-06-06 | 11.21 | $11.64 | 217900 |
| 2025-06-05 | 11.16 | $11.31 | 306100 |
| 2025-06-04 | 11.14 | $11.33 | 225324 |
| 2025-06-03 | 11.13 | $11.33 | 260900 |
| 2025-06-02 | 11.12 | $10.98 | 260615 |
| 2025-05-30 | 11.15 | $11.03 | 830316 |
| 2025-05-29 | 11.19 | $10.99 | 224200 |
| 2025-05-28 | 11.23 | $10.81 | 215248 |
| 2025-05-27 | 11.30 | $11.10 | 286100 |
| 2025-05-23 | 11.35 | $10.67 | 211038 |
| 2025-05-22 | 11.44 | $11.06 | 308300 |
| 2025-05-21 | 11.51 | $11.07 | 324900 |
| 2025-05-20 | 11.58 | $11.71 | 271700 |
| 2025-05-19 | 11.60 | $11.47 | 250409 |
| 2025-05-16 | 11.64 | $11.51 | 259936 |
| 2025-05-15 | 11.68 | $11.38 | 322710 |
| 2025-05-14 | 11.73 | $11.29 | 338809 |
| 2025-05-13 | 11.80 | $11.49 | 753023 |
| 2025-05-12 | 11.85 | $11.12 | 758507 |
| 2025-05-09 | 11.94 | $10.89 | 643234 |
| 2025-05-08 | 12.05 | $10.85 | 651600 |
| 2025-05-07 | 12.18 | $10.46 | 864777 |
| 2025-05-06 | 12.35 | $12.39 | 326008 |
| 2025-05-05 | 12.33 | $12.63 | 224600 |
| 2025-05-02 | 12.28 | $12.46 | 153100 |
| 2025-05-01 | 12.25 | $12.11 | 372100 |
| 2025-04-30 | 12.26 | $12.42 | 413300 |
| 2025-04-29 | 12.24 | $12.67 | 188100 |
| 2025-04-28 | 12.20 | $12.44 | 209902 |
| 2025-04-25 | 12.18 | $12.43 | 202833 |
| 2025-04-24 | 12.16 | $12.49 | 220624 |
| 2025-04-23 | 12.15 | $12.28 | 277227 |
| 2025-04-22 | 12.16 | $12.37 | 184600 |
| 2025-04-21 | 12.17 | $12.10 | 242500 |
| 2025-04-17 | 12.20 | $12.37 | 248410 |
| 2025-04-16 | 12.22 | $12.01 | 452440 |
| 2025-04-15 | 12.28 | $11.83 | 441305 |
| 2025-04-14 | 12.36 | $11.91 | 586845 |
| 2025-04-11 | 12.44 | $11.76 | 243324 |
| 2025-04-10 | 12.54 | $11.90 | 241800 |
| 2025-04-09 | 12.64 | $12.34 | 330000 |
| 2025-04-08 | 12.69 | $11.46 | 517860 |
| 2025-04-07 | 12.84 | $11.67 | 557826 |
| 2025-04-04 | 12.98 | $12.26 | 406322 |
| 2025-04-03 | 13.07 | $12.13 | 294702 |
| 2025-04-02 | 13.18 | $13.02 | 225200 |
| 2025-04-01 | 13.21 | $12.78 | 530500 |
| 2025-03-31 | 13.28 | $12.62 | 499600 |
| 2025-03-28 | 13.37 | $12.95 | 315947 |
| 2025-03-27 | 13.44 | $13.54 | 205301 |
| 2025-03-26 | 13.47 | $13.47 | 143000 |
| 2025-03-25 | 13.51 | $13.47 | 213700 |
| 2025-03-24 | 13.57 | $13.40 | 226437 |
| 2025-03-21 | 13.67 | $13.06 | 545493 |
| 2025-03-20 | 13.81 | $13.58 | 202141 |
| 2025-03-19 | 13.93 | $13.45 | 261234 |
| 2025-03-18 | 14.09 | $13.07 | 389501 |
| 2025-03-17 | 14.31 | $13.07 | 288904 |
| 2025-03-14 | 14.55 | $13.25 | 342637 |
| 2025-03-13 | 14.80 | $12.96 | 467016 |
| 2025-03-12 | 15.11 | $12.95 | 596886 |
| 2025-03-11 | 15.44 | $13.37 | 499227 |
| 2025-03-10 | 15.75 | $13.65 | 518152 |
| 2025-03-07 | 16.06 | $14.24 | 498208 |
| 2025-03-06 | 16.34 | $14.22 | 664421 |
| 2025-03-05 | 16.63 | $14.23 | 418600 |
| 2025-03-04 | 16.95 | $14.70 | 585600 |
| 2025-03-03 | 17.25 | $15.05 | 499000 |
| 2025-02-28 | 17.53 | $15.32 | 495500 |
| 2025-02-27 | 17.80 | $15.93 | 451400 |
| 2025-02-26 | 18.02 | $15.26 | 1.3M |
| 2025-02-25 | 18.34 | $18.32 | 531640 |
| 2025-02-24 | 18.36 | $17.78 | 290000 |
| 2025-02-21 | 18.45 | $17.99 | 368495 |
| 2025-02-20 | 18.52 | $18.10 | 181300 |
| 2025-02-19 | 18.59 | $18.41 | 223419 |
| 2025-02-18 | 18.64 | $18.32 | 212302 |
| 2025-02-14 | 18.72 | $18.43 | 161500 |
| 2025-02-13 | 18.80 | $18.57 | 163600 |
| 2025-02-12 | 18.87 | $18.14 | 224445 |
| 2025-02-11 | 19.00 | $18.45 | 247144 |
| 2025-02-10 | 19.10 | $18.43 | 401200 |
| 2025-02-07 | 19.22 | $18.14 | 250814 |
| 2025-02-06 | 19.37 | $18.47 | 195622 |
| 2025-02-05 | 19.51 | $18.91 | 191800 |
| 2025-02-04 | 19.60 | $18.91 | 228000 |
| 2025-02-03 | 19.71 | $18.74 | 161000 |
| 2025-01-31 | 19.84 | $18.91 | 179214 |
| 2025-01-30 | 19.96 | $19.15 | 198332 |
| 2025-01-29 | 20.07 | $18.97 | 246339 |
| 2025-01-28 | 20.20 | $19.41 | 143600 |
| 2025-01-27 | 20.30 | $19.45 | 234200 |
| 2025-01-24 | 20.40 | $19.59 | 121226 |
| 2025-01-23 | 20.49 | $19.62 | 231500 |
| 2025-01-22 | 20.58 | $20.11 | 140004 |
| 2025-01-21 | 20.63 | $20.60 | 108900 |
| 2025-01-17 | 20.63 | $21.04 | 110322 |
| 2025-01-16 | 20.60 | $21.21 | 102116 |
| 2025-01-15 | 20.55 | $21.09 | 124430 |
| 2025-01-14 | 20.51 | $20.34 | 85735 |
| 2025-01-13 | 20.56 | $20.12 | 86900 |
| 2025-01-10 | 20.62 | $19.91 | 121118 |
| 2025-01-08 | 20.72 | $20.58 | 99637 |
| 2025-01-07 | 20.75 | $20.53 | 277500 |
| 2025-01-06 | 20.80 | $20.41 | 115300 |
| 2025-01-03 | 20.85 | $20.52 | 148700 |
| 2025-01-02 | 20.91 | $20.61 | 109947 |
| 2024-12-31 | 20.95 | $20.83 | 99622 |
| 2024-12-30 | 20.98 | $20.59 | 132000 |
| 2024-12-27 | 21.04 | $20.64 | 103000 |
| 2024-12-26 | 21.09 | $20.90 | 103522 |
| 2024-12-24 | 21.11 | $20.70 | 68929 |
| 2024-12-23 | 21.16 | $20.37 | 124000 |
| 2024-12-20 | 21.25 | $20.68 | 390127 |
| 2024-12-19 | 21.30 | $20.79 | 154209 |
| 2024-12-18 | 21.35 | $21.03 | 230700 |
| 2024-12-17 | 21.38 | $21.87 | 172511 |
| 2024-12-16 | 21.32 | $21.37 | 125800 |
| 2024-12-13 | 21.30 | $21.30 | 128000 |
| 2024-12-12 | 21.29 | $21.59 | 102833 |
| 2024-12-11 | 21.26 | $21.49 | 175015 |
| 2024-12-10 | 21.23 | $21.42 | 173000 |
| 2024-12-09 | 21.21 | $21.33 | 93322 |
| 2024-12-06 | 21.20 | $21.11 | 116600 |
| 2024-12-05 | 21.19 | $21.21 | 113906 |
| 2024-12-04 | 21.17 | $21.58 | 145022 |
| 2024-12-03 | 21.09 | $21.32 | 131949 |
| 2024-12-02 | 21.02 | $21.20 | 153816 |
| 2024-11-29 | 20.94 | $21.07 | 86207 |
| 2024-11-27 | 20.85 | $21.10 | 161900 |
| 2024-11-26 | 20.75 | $21.03 | 252514 |
| 2024-11-25 | 20.64 | $21.29 | 326200 |
| 2024-11-22 | 20.48 | $21.32 | 185407 |
| 2024-11-21 | 20.31 | $21.20 | 178136 |
| 2024-11-20 | 20.13 | $21.17 | 216000 |
| 2024-11-19 | 19.94 | $20.94 | 347317 |
| 2024-11-18 | 19.75 | $20.69 | 202641 |
| 2024-11-15 | 19.57 | $20.87 | 230040 |
| 2024-11-14 | 19.37 | $21.21 | 298448 |
| 2024-11-13 | 19.11 | $21.59 | 716900 |
| 2024-11-12 | 18.81 | $21.75 | 586200 |
| 2024-11-11 | 18.47 | $21.60 | 579000 |
| 2024-11-08 | 18.13 | $20.70 | 1.5M |
| 2024-11-07 | 17.86 | $18.50 | 331628 |
| 2024-11-06 | 17.79 | $18.39 | 700230 |
| 2024-11-05 | 17.73 | $17.97 | 273829 |
| 2024-11-04 | 17.71 | $17.49 | 147281 |
| 2024-11-01 | 17.73 | $17.54 | 267100 |
| 2024-10-31 | 17.74 | $17.59 | 177400 |
| 2024-10-30 | 17.75 | $17.53 | 139913 |
| 2024-10-29 | 17.76 | $17.64 | 174500 |
| 2024-10-28 | 17.76 | $17.83 | 135700 |
| 2024-10-25 | 17.75 | $17.64 | 118800 |
| 2024-10-24 | 17.76 | $17.58 | 159800 |
| 2024-10-23 | 17.78 | $17.77 | 158420 |
| 2024-10-22 | 17.79 | $17.62 | 275340 |
| 2024-10-21 | 17.81 | $17.93 | 129100 |
| 2024-10-18 | 17.81 | $18.17 | 138300 |
| 2024-10-17 | 17.80 | $18.37 | 163400 |
| 2024-10-16 | 17.77 | $18.38 | 191601 |
| 2024-10-15 | 17.74 | $17.84 | 199400 |
| 2024-10-14 | 17.76 | $17.65 | 232511 |
| 2024-10-11 | 17.81 | $17.65 | 137834 |
| 2024-10-10 | 17.87 | $17.41 | 140900 |
| 2024-10-09 | 17.95 | $17.29 | 218800 |
| 2024-10-08 | 18.04 | $17.21 | 212222 |
| 2024-10-07 | 18.14 | $17.29 | 223152 |
| 2024-10-04 | 18.25 | $17.51 | 199846 |
| 2024-10-03 | 18.33 | $17.16 | 181300 |
| 2024-10-02 | 18.45 | $17.32 | 266400 |
| 2024-10-01 | 18.55 | $17.57 | 406919 |
| 2024-09-30 | 18.64 | $18.49 | 273900 |
| 2024-09-27 | 18.64 | $18.64 | 376400 |
| 2024-09-26 | 18.61 | $18.73 | 207300 |
| 2024-09-25 | 18.58 | $18.44 | 252600 |
| 2024-09-24 | 18.57 | $18.87 | 206127 |
| 2024-09-23 | 18.51 | $18.95 | 205641 |
| 2024-09-20 | 18.44 | $19.24 | 512700 |
| 2024-09-19 | 18.33 | $19.12 | 240048 |
| 2024-09-18 | 18.22 | $18.94 | 234449 |
| 2024-09-17 | 18.12 | $18.86 | 264427 |
| 2024-09-16 | 18.02 | $18.72 | 286100 |
| 2024-09-13 | 17.92 | $18.46 | 204028 |
| 2024-09-12 | 17.84 | $18.17 | 175837 |
| 2024-09-11 | 17.78 | $17.79 | 176400 |
| 2024-09-10 | 17.75 | $17.79 | 279704 |
| 2024-09-09 | 17.71 | $18.32 | 472737 |
| 2024-09-06 | 17.62 | $18.05 | 380415 |
| 2024-09-05 | 17.55 | $17.70 | 177007 |
| 2024-09-04 | 17.51 | $17.97 | 354000 |
| 2024-09-03 | 17.47 | $18.13 | 301000 |
| 2024-08-30 | 17.42 | $18.15 | 355218 |
| 2024-08-29 | 17.39 | $17.69 | 157100 |
| 2024-08-28 | 17.42 | $17.68 | 272300 |
| 2024-08-27 | 17.48 | $17.73 | 292100 |
| 2024-08-26 | 17.55 | $17.91 | 281409 |
| 2024-08-23 | 17.62 | $17.70 | 259200 |
| 2024-08-22 | 17.73 | $17.09 | 203900 |
| 2024-08-21 | 17.91 | $17.04 | 279700 |
| 2024-08-20 | 18.12 | $16.60 | 233020 |
| 2024-08-19 | 18.40 | $16.96 | 198204 |
| 2024-08-16 | 18.65 | $16.92 | 369085 |
| 2024-08-15 | 18.93 | $17.07 | 249900 |
| 2024-08-14 | 19.22 | $16.50 | 546100 |
| 2024-08-13 | 19.57 | $16.53 | 325826 |
| 2024-08-12 | 19.95 | $16.56 | 597442 |
| 2024-08-09 | 20.34 | $16.71 | 597300 |
| 2024-08-08 | 20.73 | $17.40 | 799100 |
| 2024-08-07 | 21.07 | $17.50 | 2.2M |
| 2024-08-06 | 21.40 | $21.92 | 463800 |
| 2024-08-05 | 21.31 | $21.08 | 297500 |
| 2024-08-02 | 21.29 | $21.60 | 379500 |
| 2024-08-01 | 21.22 | $22.30 | 387632 |
| 2024-07-31 | 21.07 | $22.21 | 245610 |
| 2024-07-30 | 20.92 | $22.09 | 175300 |
| 2024-07-29 | 20.78 | $21.46 | 96236 |
| 2024-07-26 | 20.69 | $21.49 | 148300 |
| 2024-07-25 | 20.59 | $21.01 | 149008 |
| 2024-07-24 | 20.54 | $21.00 | 195600 |
| 2024-07-23 | 20.48 | $20.91 | 221900 |
| 2024-07-22 | 20.43 | $20.89 | 164947 |
| 2024-07-19 | 20.38 | $20.74 | 113480 |
| 2024-07-18 | 20.34 | $20.73 | 182995 |
| 2024-07-17 | 20.29 | $20.91 | 262470 |
| 2024-07-16 | 20.24 | $21.11 | 582401 |
| 2024-07-15 | 20.16 | $20.05 | 395180 |
| 2024-07-12 | 20.18 | $19.85 | 250052 |
| 2024-07-11 | 20.24 | $19.99 | 303208 |
| 2024-07-10 | 20.28 | $19.51 | 150416 |
| 2024-07-09 | 20.38 | $19.88 | 136830 |
| 2024-07-08 | 20.46 | $20.26 | 105646 |
| 2024-07-05 | 20.50 | $20.22 | 127926 |
| 2024-07-03 | 20.55 | $20.51 | 53398 |
| 2024-07-02 | 20.57 | $20.38 | 85967 |
| 2024-07-01 | 20.61 | $20.27 | 113564 |
| 2024-06-28 | 20.66 | $20.84 | 923630 |
| 2024-06-27 | 20.66 | $20.37 | 133127 |
| 2024-06-26 | 20.71 | $20.25 | 111793 |
| 2024-06-25 | 20.77 | $20.25 | 118181 |
| 2024-06-24 | 20.83 | $20.43 | 160563 |
| 2024-06-21 | 20.88 | $20.39 | 414130 |
| 2024-06-20 | 20.93 | $20.03 | 160282 |
| 2024-06-18 | 21.02 | $20.51 | 150537 |
| 2024-06-17 | 21.07 | $20.71 | 114004 |
| 2024-06-14 | 21.10 | $20.88 | 193112 |
| 2024-06-13 | 21.11 | $21.13 | 131479 |
| 2024-06-12 | 21.09 | $21.43 | 250083 |
| 2024-06-11 | 21.04 | $21.31 | 246471 |
| 2024-06-10 | 21.00 | $21.33 | 344919 |
| 2024-06-07 | 20.96 | $21.40 | 182526 |
| 2024-06-06 | 20.91 | $21.02 | 106935 |
| 2024-06-05 | 20.88 | $21.39 | 142842 |
| 2024-06-04 | 20.82 | $21.02 | 110897 |
| 2024-06-03 | 20.78 | $21.05 | 117253 |
| 2024-05-31 | 20.73 | $20.86 | 115159 |
| 2024-05-30 | 20.70 | $20.77 | 140336 |
| 2024-05-29 | 20.68 | $20.66 | 112985 |
| 2024-05-28 | 20.66 | $20.86 | 121662 |
| 2024-05-24 | 20.62 | $20.95 | 129792 |
| 2024-05-23 | 20.58 | $20.88 | 164091 |
| 2024-05-22 | 20.54 | $20.76 | 198343 |
| 2024-05-21 | 20.53 | $20.86 | 139738 |
| 2024-05-20 | 20.51 | $20.72 | 138479 |
| 2024-05-17 | 20.50 | $20.75 | 140519 |
| 2024-05-16 | 20.50 | $20.82 | 439087 |
| 2024-05-15 | 20.49 | $20.42 | 234709 |
| 2024-05-14 | 20.52 | $20.81 | 431047 |
| 2024-05-13 | 20.52 | $20.39 | 240521 |
| 2024-05-10 | 20.57 | $20.70 | 277425 |
| 2024-05-09 | 20.59 | $21.12 | 678178 |
| 2024-05-08 | 20.57 | $20.02 | 506464 |
| 2024-05-07 | 20.67 | $19.59 | 685993 |
| 2024-05-06 | 20.82 | $19.35 | 474630 |
| 2024-05-03 | 21.01 | $20.15 | 259390 |
| 2024-05-02 | 21.14 | $20.00 | 427369 |
| 2024-05-01 | 21.29 | $20.05 | 172436 |
| 2024-04-30 | 21.45 | $20.23 | 237041 |
| 2024-04-29 | 21.60 | $20.98 | 178671 |
| 2024-04-26 | 21.69 | $21.36 | 108503 |
| 2024-04-25 | 21.75 | $21.19 | 179773 |
| 2024-04-24 | 21.83 | $22.15 | 229183 |
| 2024-04-23 | 21.82 | $21.89 | 137874 |
| 2024-04-22 | 21.84 | $21.55 | 136463 |
| 2024-04-19 | 21.90 | $21.35 | 121543 |
| 2024-04-18 | 21.98 | $21.35 | 163327 |
| 2024-04-17 | 22.06 | $21.31 | 124819 |
| 2024-04-16 | 22.14 | $21.27 | 130493 |
| 2024-04-15 | 22.23 | $21.49 | 110485 |
| 2024-04-12 | 22.30 | $21.71 | 128010 |
| 2024-04-11 | 22.33 | $22.04 | 107112 |
| 2024-04-10 | 22.33 | $21.95 | 169316 |
| 2024-04-09 | 22.33 | $22.34 | 96979 |
| 2024-04-08 | 22.28 | $22.65 | 90025 |
| 2024-04-05 | 22.19 | $22.49 | 118180 |
| 2024-04-04 | 22.11 | $22.34 | 167056 |
| 2024-04-03 | 22.04 | $22.80 | 236280 |
| 2024-04-02 | 21.91 | $22.47 | 204966 |
| 2024-04-01 | 21.79 | $22.58 | 312079 |
| 2024-03-28 | 21.65 | $22.83 | 180938 |
| 2024-03-27 | 21.48 | $22.82 | 108716 |
| 2024-03-26 | 21.28 | $22.33 | 225746 |
| 2024-03-25 | 21.13 | $22.32 | 126337 |
| 2024-03-22 | 20.97 | $22.00 | 180700 |
| 2024-03-21 | 20.84 | $22.14 | 289635 |
| 2024-03-20 | 20.69 | $22.29 | 235558 |
| 2024-03-19 | 20.52 | $21.36 | 191805 |
| 2024-03-18 | 20.44 | $20.86 | 257911 |
| 2024-03-15 | 20.40 | $21.00 | 385518 |
| 2024-03-14 | 20.35 | $20.53 | 320106 |
| 2024-03-13 | 20.35 | $20.22 | 178955 |
| 2024-03-12 | 20.38 | $20.31 | 185140 |
| 2024-03-11 | 20.41 | $20.12 | 278847 |
| 2024-03-08 | 20.46 | $20.72 | 200336 |
| 2024-03-07 | 20.45 | $21.01 | 237129 |
| 2024-03-06 | 20.41 | $20.57 | 315169 |
| 2024-03-05 | 20.42 | $19.90 | 235548 |
| 2024-03-04 | 20.49 | $19.77 | 361231 |
| 2024-03-01 | 20.58 | $19.27 | 273351 |
| 2024-02-29 | 20.73 | $19.70 | 344475 |
| 2024-02-28 | 20.84 | $19.50 | 325517 |
| 2024-02-27 | 20.97 | $19.91 | 759594 |
| 2024-02-26 | 21.07 | $21.50 | 306000 |
| 2024-02-23 | 21.02 | $21.96 | 217137 |
| 2024-02-22 | 20.92 | $21.18 | 287564 |
| 2024-02-21 | 20.89 | $20.99 | 320822 |
| 2024-02-20 | 20.87 | $20.89 | 110373 |
| 2024-02-16 | 20.87 | $20.83 | 136118 |
| 2024-02-15 | 20.87 | $21.27 | 146702 |
| 2024-02-14 | 20.83 | $20.82 | 191584 |
| 2024-02-13 | 20.84 | $20.51 | 312884 |
| 2024-02-12 | 20.87 | $21.41 | 238900 |
| 2024-02-09 | 20.82 | $21.03 | 280937 |
| 2024-02-08 | 20.81 | $20.24 | 367376 |
| 2024-02-07 | 20.87 | $20.85 | 212659 |
| 2024-02-06 | 20.87 | $20.95 | 127025 |
| 2024-02-05 | 20.87 | $20.77 | 113255 |
| 2024-02-02 | 20.88 | $20.89 | 135795 |
| 2024-02-01 | 20.89 | $20.84 | 144793 |
| 2024-01-31 | 20.91 | $20.60 | 122766 |
| 2024-01-30 | 20.95 | $20.89 | 205809 |
| 2024-01-29 | 20.98 | $21.15 | 162701 |
| 2024-01-26 | 20.98 | $20.79 | 112003 |
| 2024-01-25 | 21.03 | $20.81 | 162796 |
| 2024-01-24 | 21.08 | $20.57 | 218362 |
| 2024-01-23 | 21.16 | $20.85 | 145496 |
| 2024-01-22 | 21.22 | $21.00 | 191178 |
| 2024-01-19 | 21.27 | $20.91 | 128397 |
| 2024-01-18 | 21.33 | $21.00 | 166360 |
| 2024-01-17 | 21.38 | $21.25 | 287920 |
| 2024-01-16 | 21.42 | $21.42 | 573952 |
| 2024-01-12 | 21.43 | $20.58 | 197194 |
| 2024-01-11 | 21.52 | $20.85 | 272202 |
| 2024-01-10 | 21.59 | $20.81 | 436285 |
| 2024-01-09 | 21.66 | $20.61 | 225949 |
| 2024-01-08 | 21.76 | $21.60 | 382953 |
| 2024-01-05 | 21.75 | $21.42 | 160697 |
| 2024-01-04 | 21.76 | $21.78 | 309326 |
| 2024-01-03 | 21.72 | $21.42 | 180649 |
| 2024-01-02 | 21.72 | $21.97 | 137575 |
| 2023-12-29 | 21.67 | $22.09 | 136627 |
| 2023-12-28 | 21.60 | $22.19 | 102806 |
| 2023-12-27 | 21.51 | $22.14 | 107277 |
| 2023-12-26 | 21.42 | $22.05 | 124974 |
| 2023-12-22 | 21.33 | $22.05 | 288101 |
| 2023-12-21 | 21.24 | $22.39 | 200399 |
| 2023-12-20 | 21.12 | $22.02 | 209663 |
| 2023-12-19 | 21.02 | $21.74 | 219337 |
| 2023-12-18 | 20.95 | $21.27 | 158982 |
| 2023-12-15 | 20.93 | $21.07 | 487619 |
| 2023-12-14 | 20.92 | $20.89 | 285055 |
| 2023-12-13 | 20.93 | $21.24 | 330476 |
| 2023-12-12 | 20.90 | $20.78 | 190117 |
| 2023-12-11 | 20.92 | $20.53 | 169598 |
| 2023-12-08 | 20.95 | $20.83 | 161288 |
| 2023-12-07 | 20.95 | $20.81 | 615106 |
| 2023-12-06 | 20.95 | $20.43 | 178514 |
| 2023-12-05 | 20.98 | $21.04 | 214681 |
| 2023-12-04 | 20.92 | $21.10 | 431966 |
| 2023-12-01 | 20.84 | $20.99 | 219436 |
| 2023-11-30 | 20.75 | $20.85 | 260536 |
| 2023-11-29 | 20.65 | $20.90 | 192501 |
| 2023-11-28 | 20.52 | $21.00 | 188026 |
| 2023-11-27 | 20.36 | $21.18 | 187226 |
| 2023-11-24 | 20.16 | $21.30 | 56184 |
| 2023-11-22 | 19.92 | $21.26 | 148323 |
| 2023-11-21 | 19.67 | $21.27 | 413223 |
| 2023-11-20 | 19.39 | $21.52 | 324008 |
| 2023-11-17 | 19.06 | $21.15 | 297706 |
| 2023-11-16 | 18.74 | $20.73 | 292367 |
| 2023-11-15 | 18.45 | $21.03 | 362646 |
| 2023-11-14 | 18.10 | $20.59 | 294154 |
| 2023-11-13 | 17.77 | $20.15 | 216148 |
| 2023-11-10 | 17.47 | $20.04 | 495777 |
| 2023-11-09 | 17.17 | $19.32 | 484128 |
| 2023-11-08 | 16.92 | $19.53 | 1.0M |
| 2023-11-07 | 16.63 | $18.84 | 750197 |
| 2023-11-06 | 16.41 | $16.93 | 275854 |
| 2023-11-03 | 16.37 | $16.75 | 505718 |
| 2023-11-02 | 16.35 | $16.55 | 376885 |
| 2023-11-01 | 16.34 | $15.99 | 295474 |
| 2023-10-31 | 16.40 | $15.96 | 283646 |
| 2023-10-30 | 16.45 | $15.87 | 293748 |
| 2023-10-27 | 16.53 | $16.20 | 258456 |
| 2023-10-26 | 16.57 | $16.47 | 403214 |
| 2023-10-25 | 16.59 | $16.64 | 236051 |
| 2023-10-24 | 16.59 | $16.28 | 171755 |
| 2023-10-23 | 16.64 | $16.35 | 254637 |
| 2023-10-20 | 16.67 | $16.33 | 254882 |
| 2023-10-19 | 16.71 | $16.56 | 383365 |
| 2023-10-18 | 16.74 | $16.24 | 253498 |
| 2023-10-17 | 16.79 | $16.72 | 383380 |
| 2023-10-16 | 16.81 | $16.60 | 374352 |
| 2023-10-13 | 16.84 | $16.25 | 417236 |
| 2023-10-12 | 16.90 | $16.68 | 175047 |
| 2023-10-11 | 16.94 | $17.13 | 134055 |
| 2023-10-10 | 16.93 | $17.29 | 200825 |
| 2023-10-09 | 16.91 | $17.19 | 250139 |
| 2023-10-06 | 16.91 | $17.01 | 209160 |
| 2023-10-05 | 16.92 | $16.45 | 322770 |
| 2023-10-04 | 16.99 | $16.54 | 190729 |
| 2023-10-03 | 17.06 | $16.52 | 235851 |
| 2023-10-02 | 17.13 | $17.03 | 175925 |
| 2023-09-29 | 17.16 | $16.93 | 452431 |
| 2023-09-28 | 17.20 | $16.85 | 257365 |
| 2023-09-27 | 17.25 | $16.90 | 206967 |
| 2023-09-26 | 17.30 | $16.74 | 242415 |
| 2023-09-25 | 17.37 | $16.78 | 205596 |
| 2023-09-22 | 17.44 | $16.90 | 216303 |
| 2023-09-21 | 17.50 | $17.04 | 373452 |
| 2023-09-20 | 17.55 | $17.04 | 248729 |
| 2023-09-19 | 17.61 | $17.36 | 379899 |
| 2023-09-18 | 17.63 | $17.66 | 246807 |
| 2023-09-15 | 17.63 | $17.51 | 529999 |
| 2023-09-14 | 17.63 | $17.75 | 157490 |
| 2023-09-13 | 17.62 | $17.89 | 292432 |
| 2023-09-12 | 17.59 | $17.78 | 228609 |
| 2023-09-11 | 17.57 | $17.49 | 168343 |
| 2023-09-08 | 17.59 | $17.53 | 163091 |
| 2023-09-07 | 17.60 | $17.66 | 231495 |
| 2023-09-06 | 17.60 | $17.60 | 154175 |
| 2023-09-05 | 17.60 | $17.61 | 169657 |
| 2023-09-01 | 17.61 | $17.80 | 239799 |
| 2023-08-31 | 17.61 | $17.30 | 189641 |
| 2023-08-30 | 17.66 | $17.56 | 183839 |
| 2023-08-29 | 17.69 | $17.65 | 316836 |
| 2023-08-28 | 17.74 | $17.39 | 322921 |
| 2023-08-25 | 17.85 | $17.59 | 195437 |
| 2023-08-24 | 17.97 | $17.43 | 271732 |
| 2023-08-23 | 18.15 | $17.87 | 238265 |
| 2023-08-22 | 18.31 | $17.79 | 207775 |
| 2023-08-21 | 18.51 | $17.41 | 185309 |
| 2023-08-18 | 18.79 | $17.47 | 213137 |
| 2023-08-17 | 19.10 | $17.35 | 210732 |
| 2023-08-16 | 19.45 | $17.59 | 322638 |
| 2023-08-15 | 19.83 | $18.20 | 406312 |
| 2023-08-14 | 20.18 | $17.74 | 260068 |
| 2023-08-11 | 20.62 | $17.93 | 226523 |
| 2023-08-10 | 21.08 | $17.76 | 707687 |
| 2023-08-09 | 21.59 | $17.72 | 531509 |
| 2023-08-08 | 22.14 | $18.49 | 361275 |
| 2023-08-07 | 22.66 | $18.14 | 455685 |
| 2023-08-04 | 23.24 | $19.15 | 666660 |
| 2023-08-03 | 23.75 | $17.70 | 919772 |
| 2023-08-02 | 24.43 | $19.41 | 1.4M |
| 2023-08-01 | 24.98 | $23.96 | 464940 |
| 2023-07-31 | 25.10 | $24.23 | 160748 |
| 2023-07-28 | 25.19 | $24.28 | 193777 |
| 2023-07-27 | 25.28 | $24.47 | 410031 |
| 2023-07-26 | 25.35 | $24.04 | 501807 |
| 2023-07-25 | 25.47 | $25.46 | 314092 |
| 2023-07-24 | 25.44 | $25.26 | 231235 |
| 2023-07-21 | 25.43 | $25.46 | 216653 |
| 2023-07-20 | 25.40 | $25.52 | 205042 |
| 2023-07-19 | 25.35 | $25.85 | 166490 |
| 2023-07-18 | 25.27 | $25.80 | 137236 |
| 2023-07-17 | 25.18 | $25.88 | 216240 |
| 2023-07-14 | 25.09 | $25.90 | 106734 |
| 2023-07-13 | 24.98 | $26.00 | 138318 |
| 2023-07-12 | 24.87 | $25.75 | 110427 |
| 2023-07-11 | 24.76 | $25.42 | 152127 |
| 2023-07-10 | 24.68 | $25.18 | 160159 |
| 2023-07-07 | 24.63 | $24.86 | 141877 |
| 2023-07-06 | 24.60 | $24.61 | 132369 |
| 2023-07-05 | 24.60 | $25.07 | 128905 |
| 2023-07-03 | 24.55 | $24.91 | 83144 |
| 2023-06-30 | 24.51 | $24.53 | 321127 |
| 2023-06-29 | 24.50 | $24.74 | 194710 |
| 2023-06-28 | 24.46 | $24.20 | 222791 |
| 2023-06-27 | 24.47 | $24.39 | 163539 |
| 2023-06-26 | 24.45 | $24.23 | 234509 |
| 2023-06-23 | 24.44 | $24.50 | 261239 |
| 2023-06-22 | 24.40 | $24.64 | 191572 |
| 2023-06-21 | 24.34 | $24.44 | 182104 |
| 2023-06-20 | 24.29 | $24.57 | 226506 |
| 2023-06-16 | 24.23 | $24.63 | 468119 |
| 2023-06-15 | 24.16 | $25.05 | 246016 |
| 2023-06-14 | 24.04 | $24.57 | 375066 |
| 2023-06-13 | 23.95 | $24.53 | 224816 |
| 2023-06-12 | 23.86 | $24.11 | 259403 |
| 2023-06-09 | 23.81 | $24.44 | 254237 |
| 2023-06-08 | 23.72 | $24.65 | 241100 |
| 2023-06-07 | 23.62 | $25.00 | 278122 |
| 2023-06-06 | 23.48 | $24.71 | 311148 |
| 2023-06-05 | 23.37 | $23.76 | 318438 |
| 2023-06-02 | 23.36 | $23.61 | 422210 |
| 2023-06-01 | 23.37 | $23.63 | 195293 |
| 2023-05-31 | 23.40 | $23.30 | 637740 |
| 2023-05-30 | 23.46 | $23.08 | 362844 |
| 2023-05-26 | 23.55 | $23.05 | 302429 |
| 2023-05-25 | 23.66 | $22.40 | 470168 |
| 2023-05-24 | 23.84 | $22.99 | 205260 |
| 2023-05-23 | 23.98 | $23.40 | 158063 |
| 2023-05-22 | 24.09 | $23.69 | 276300 |
| 2023-05-19 | 24.17 | $23.99 | 223352 |
| 2023-05-18 | 24.23 | $23.41 | 370434 |
| 2023-05-17 | 24.36 | $22.81 | 392779 |
| 2023-05-16 | 24.56 | $23.02 | 431051 |
| 2023-05-15 | 24.75 | $23.00 | 685947 |
| 2023-05-12 | 24.96 | $23.17 | 369474 |
| 2023-05-11 | 25.16 | $24.05 | 184414 |
| 2023-05-10 | 25.29 | $24.34 | 207937 |
| 2023-05-09 | 25.40 | $24.98 | 365134 |
| 2023-05-08 | 25.45 | $25.60 | 268956 |
| 2023-05-05 | 25.43 | $26.33 | 297497 |
| 2023-05-04 | 25.34 | $25.04 | 417719 |
| 2023-05-03 | 25.38 | $25.44 | 248831 |
| 2023-05-02 | 25.37 | $24.75 | 151506 |
| 2023-05-01 | 25.43 | $25.66 | 185361 |
| 2023-04-28 | 25.40 | $25.78 | 200021 |
| 2023-04-27 | 25.37 | $25.19 | 169281 |
| 2023-04-26 | 25.39 | $25.16 | 199721 |
| 2023-04-25 | 25.41 | $24.77 | 112457 |
| 2023-04-24 | 25.48 | $25.20 | 148855 |
| 2023-04-21 | 25.50 | $25.30 | 164771 |
| 2023-04-20 | 25.51 | $25.50 | 163252 |
| 2023-04-19 | 25.50 | $25.54 | 266984 |
| 2023-04-18 | 25.47 | $25.57 | 273339 |
| 2023-04-17 | 25.44 | $25.84 | 319930 |
| 2023-04-14 | 25.37 | $26.27 | 192921 |
| 2023-04-13 | 25.24 | $25.85 | 197412 |
| 2023-04-12 | 25.15 | $25.62 | 157161 |
| 2023-04-11 | 25.08 | $25.37 | 221236 |
| 2023-04-10 | 25.02 | $25.18 | 189914 |
| 2023-04-06 | 24.98 | $24.88 | 281741 |
| 2023-04-05 | 24.97 | $24.58 | 232531 |
| 2023-04-04 | 24.99 | $25.15 | 248860 |
| 2023-04-03 | 24.96 | $25.35 | 292689 |
| 2023-03-31 | 24.92 | $25.78 | 513274 |
| 2023-03-30 | 24.83 | $25.75 | 246527 |
| 2023-03-29 | 24.74 | $25.70 | 276298 |
| 2023-03-28 | 24.67 | $25.15 | 290859 |
| 2023-03-27 | 24.64 | $25.30 | 319933 |
| 2023-03-24 | 24.60 | $24.92 | 270466 |
| 2023-03-23 | 24.60 | $24.88 | 379842 |
| 2023-03-22 | 24.60 | $24.53 | 297696 |
| 2023-03-21 | 24.64 | $24.62 | 340703 |
| 2023-03-20 | 24.67 | $23.38 | 285670 |
| 2023-03-17 | 24.83 | $23.33 | 574553 |
| 2023-03-16 | 25.00 | $24.08 | 321340 |
| 2023-03-15 | 25.11 | $24.26 | 424365 |
| 2023-03-14 | 25.20 | $24.38 | 369629 |
| 2023-03-13 | 25.27 | $24.19 | 499284 |
| 2023-03-10 | 25.36 | $24.56 | 632621 |
| 2023-03-09 | 25.41 | $26.14 | 704253 |
| 2023-03-08 | 25.29 | $25.02 | 930948 |
| 2023-03-07 | 25.27 | $25.69 | 348252 |
| 2023-03-06 | 25.18 | $25.32 | 427382 |
| 2023-03-03 | 25.11 | $25.70 | 877638 |
| 2023-03-02 | 25.00 | $26.23 | 344226 |
| 2023-03-01 | 24.82 | $25.98 | 346675 |
| 2023-02-28 | 24.65 | $25.55 | 529974 |
| 2023-02-27 | 24.51 | $25.22 | 309299 |
| 2023-02-24 | 24.39 | $24.94 | 170081 |
| 2023-02-23 | 24.29 | $24.99 | 204477 |
| 2023-02-22 | 24.19 | $24.99 | 317158 |
| 2023-02-21 | 24.07 | $24.91 | 341788 |
| 2023-02-17 | 23.96 | $25.16 | 237795 |
| 2023-02-16 | 23.82 | $24.98 | 496538 |
| 2023-02-15 | 23.69 | $25.45 | 292252 |
| 2023-02-14 | 23.52 | $24.64 | 813576 |
| 2023-02-13 | 23.41 | $24.14 | 288123 |
| 2023-02-10 | 23.35 | $23.56 | 364917 |
| 2023-02-09 | 23.35 | $22.62 | 381823 |
| 2023-02-08 | 23.43 | $22.75 | 765168 |
| 2023-02-07 | 23.51 | $23.43 | 195485 |
| 2023-02-06 | 23.51 | $23.37 | 201951 |
| 2023-02-03 | 23.52 | $23.77 | 288783 |
| 2023-02-02 | 23.49 | $23.62 | 436985 |
| 2023-02-01 | 23.47 | $23.28 | 388106 |
| 2023-01-31 | 23.48 | $22.76 | 360159 |
| 2023-01-30 | 23.55 | $22.77 | 269045 |
| 2023-01-27 | 23.62 | $23.29 | 198382 |
| 2023-01-26 | 23.65 | $23.70 | 162107 |
| 2023-01-25 | 23.63 | $23.81 | 155996 |
| 2023-01-24 | 23.59 | $23.72 | 156614 |
| 2023-01-23 | 23.56 | $23.94 | 198298 |
| 2023-01-20 | 23.50 | $24.05 | 307030 |
| 2023-01-19 | 23.42 | $24.23 | 225975 |
| 2023-01-18 | 23.30 | $24.36 | 325276 |
| 2023-01-17 | 23.16 | $23.97 | 262917 |
| 2023-01-13 | 23.04 | $23.55 | 332214 |
| 2023-01-12 | 22.96 | $23.01 | 341010 |
| 2023-01-11 | 22.92 | $23.08 | 275896 |
| 2023-01-10 | 22.86 | $22.76 | 343702 |
| 2023-01-09 | 22.82 | $22.85 | 464789 |
| 2023-01-06 | 22.77 | $22.81 | 352728 |
| 2023-01-05 | 22.71 | $22.87 | 291392 |
| 2023-01-04 | 22.64 | $22.60 | 535828 |
| 2023-01-03 | 22.59 | $23.90 | 586454 |
| 2022-12-30 | 22.40 | $24.37 | 610214 |
| 2022-12-29 | 22.16 | $24.02 | 316544 |
| 2022-12-28 | 21.95 | $23.44 | 380360 |
| 2022-12-27 | 21.77 | $22.96 | 255997 |
| 2022-12-23 | 21.64 | $22.45 | 223296 |
| 2022-12-22 | 21.55 | $22.40 | 591767 |
| 2022-12-21 | 21.45 | $22.34 | 280340 |
| 2022-12-20 | 21.36 | $21.58 | 240685 |
| 2022-12-19 | 21.33 | $21.11 | 426348 |
| 2022-12-16 | 21.34 | $21.36 | 436433 |
| 2022-12-15 | 21.32 | $21.51 | 306228 |
| 2022-12-14 | 21.29 | $21.46 | 306438 |
| 2022-12-13 | 21.25 | $21.51 | 368709 |
| 2022-12-12 | 21.20 | $21.10 | 233213 |
| 2022-12-09 | 21.19 | $21.06 | 245602 |
| 2022-12-08 | 21.18 | $21.06 | 254116 |
| 2022-12-07 | 21.17 | $21.18 | 280234 |
| 2022-12-06 | 21.17 | $21.05 | 415312 |
| 2022-12-05 | 21.19 | $21.16 | 317179 |
| 2022-12-02 | 21.22 | $22.14 | 263431 |
| 2022-12-01 | 21.17 | $22.07 | 268431 |
| 2022-11-30 | 21.14 | $21.72 | 414395 |
| 2022-11-29 | 21.17 | $21.30 | 293230 |
| 2022-11-28 | 21.27 | $21.32 | 322780 |
| 2022-11-25 | 21.39 | $21.03 | 131195 |
| 2022-11-23 | 21.57 | $21.36 | 260193 |
| 2022-11-22 | 21.74 | $20.65 | 308199 |
| 2022-11-21 | 22.00 | $20.42 | 507141 |
| 2022-11-18 | 22.32 | $20.46 | 472817 |
| 2022-11-17 | 22.65 | $20.30 | 392064 |
| 2022-11-16 | 23.02 | $20.25 | 382973 |
| 2022-11-15 | 23.42 | $20.63 | 685700 |
| 2022-11-14 | 23.81 | $19.75 | 693920 |
| 2022-11-11 | 24.30 | $20.53 | 710657 |
| 2022-11-10 | 24.73 | $20.64 | 925361 |
| 2022-11-09 | 25.17 | $20.91 | 1.5M |
| 2022-11-08 | 25.59 | $24.72 | 241647 |
| 2022-11-07 | 25.65 | $24.70 | 325951 |
| 2022-11-04 | 25.70 | $24.57 | 468870 |
| 2022-11-03 | 25.76 | $24.91 | 1.0M |
| 2022-11-02 | 25.79 | $25.65 | 523104 |
| 2022-11-01 | 25.74 | $26.75 | 417758 |
| 2022-10-31 | 25.56 | $27.03 | 355431 |
| 2022-10-28 | 25.35 | $26.62 | 278198 |
| 2022-10-27 | 25.16 | $26.65 | 350476 |
| 2022-10-26 | 24.94 | $26.38 | 381393 |
| 2022-10-25 | 24.74 | $26.52 | 488832 |
| 2022-10-24 | 24.51 | $26.67 | 1.2M |
| 2022-10-21 | 24.25 | $25.58 | 619702 |
| 2022-10-20 | 24.07 | $24.62 | 220978 |
| 2022-10-19 | 23.98 | $25.00 | 276464 |
| 2022-10-18 | 23.86 | $25.09 | 382866 |
| 2022-10-17 | 23.71 | $24.59 | 363372 |
| 2022-10-14 | 23.61 | $23.56 | 309973 |
| 2022-10-13 | 23.61 | $24.30 | 440032 |
| 2022-10-12 | 23.53 | $23.69 | 285561 |
| 2022-10-11 | 23.51 | $23.37 | 344126 |
| 2022-10-10 | 23.52 | $23.68 | 169959 |
| 2022-10-07 | 23.49 | $23.63 | 233123 |
| 2022-10-06 | 23.48 | $23.92 | 207877 |
| 2022-10-05 | 23.42 | $24.15 | 232938 |
| 2022-10-04 | 23.34 | $24.02 | 291964 |
| 2022-10-03 | 23.27 | $23.63 | 324711 |
| 2022-09-30 | 23.22 | $22.79 | 543738 |
| 2022-09-29 | 23.25 | $23.21 | 317686 |
| 2022-09-28 | 23.24 | $23.48 | 425773 |
| 2022-09-27 | 23.20 | $22.75 | 445426 |
| 2022-09-26 | 23.23 | $22.23 | 320093 |
| 2022-09-23 | 23.32 | $23.30 | 574996 |
| 2022-09-22 | 23.32 | $23.72 | 379532 |
| 2022-09-21 | 23.28 | $24.16 | 338722 |
| 2022-09-20 | 23.21 | $23.58 | 406474 |
| 2022-09-19 | 23.19 | $23.37 | 435907 |
| 2022-09-16 | 23.21 | $23.58 | 609987 |
| 2022-09-15 | 23.21 | $23.26 | 381877 |
| 2022-09-14 | 23.26 | $23.27 | 321723 |
| 2022-09-13 | 23.32 | $23.35 | 312693 |
| 2022-09-12 | 23.37 | $23.60 | 314270 |
| 2022-09-09 | 23.41 | $23.30 | 295348 |
| 2022-09-08 | 23.47 | $22.70 | 220509 |
| 2022-09-07 | 23.61 | $22.51 | 295342 |
| 2022-09-06 | 23.78 | $22.51 | 362665 |
| 2022-09-02 | 23.97 | $22.20 | 474503 |
| 2022-09-01 | 24.19 | $22.28 | 617145 |
| 2022-08-31 | 24.42 | $22.40 | 1.0M |
| 2022-08-30 | 24.66 | $23.18 | 398128 |
| 2022-08-29 | 24.82 | $23.69 | 525141 |
| 2022-08-26 | 24.94 | $24.11 | 266026 |
| 2022-08-25 | 25.02 | $24.79 | 229911 |
| 2022-08-24 | 25.04 | $24.60 | 324641 |
| 2022-08-23 | 25.06 | $24.59 | 339183 |
| 2022-08-22 | 25.08 | $25.24 | 331292 |
| 2022-08-19 | 25.03 | $25.45 | 361650 |
| 2022-08-18 | 24.94 | $25.99 | 486146 |
| 2022-08-17 | 24.79 | $25.35 | 326042 |
| 2022-08-16 | 24.69 | $25.00 | 386780 |
| 2022-08-15 | 24.61 | $24.90 | 315236 |
| 2022-08-12 | 24.52 | $24.53 | 474771 |
| 2022-08-11 | 24.46 | $24.31 | 771634 |
| 2022-08-10 | 24.40 | $25.39 | 942307 |
| 2022-08-09 | 24.22 | $25.11 | 821958 |
| 2022-08-08 | 24.05 | $26.04 | 877627 |
| 2022-08-05 | 23.78 | $24.98 | 419157 |
| 2022-08-04 | 23.59 | $24.38 | 433317 |
| 2022-08-03 | 23.45 | $24.99 | 690035 |
| 2022-08-02 | 23.25 | $24.93 | 700212 |
| 2022-08-01 | 23.03 | $24.44 | 548330 |
| 2022-07-29 | 22.85 | $24.04 | 504532 |
| 2022-07-28 | 22.69 | $24.19 | 506124 |
| 2022-07-27 | 22.49 | $23.64 | 767618 |
| 2022-07-26 | 22.34 | $22.97 | 337079 |
| 2022-07-25 | 22.23 | $22.88 | 320425 |
| 2022-07-22 | 22.12 | $23.14 | 575103 |
| 2022-07-21 | 21.97 | $23.10 | 813553 |
| 2022-07-20 | 21.80 | $22.50 | 408404 |
| 2022-07-19 | 21.68 | $22.48 | 364236 |
| 2022-07-18 | 21.54 | $21.82 | 427693 |
| 2022-07-15 | 21.46 | $21.40 | 682268 |
| 2022-07-14 | 21.41 | $21.34 | 343489 |
| 2022-07-13 | 21.35 | $21.91 | 843506 |
| 2022-07-12 | 21.23 | $22.01 | 398276 |
| 2022-07-11 | 21.08 | $21.99 | 383359 |
| 2022-07-08 | 20.92 | $22.48 | 353647 |
| 2022-07-07 | 20.71 | $22.50 | 834940 |
| 2022-07-06 | 20.48 | $22.52 | 747090 |
| 2022-07-05 | 20.25 | $21.93 | 1.0M |
| 2022-07-01 | 20.06 | $21.77 | 2.1M |
| 2022-06-30 | 19.89 | $20.47 | 276304 |
| 2022-06-29 | 19.84 | $20.15 | 234204 |
| 2022-06-28 | 19.82 | $20.32 | 242002 |
| 2022-06-27 | 19.79 | $20.51 | 324405 |
| 2022-06-24 | 19.73 | $20.17 | 458271 |
| 2022-06-23 | 19.71 | $19.21 | 203384 |
| 2022-06-22 | 19.77 | $19.49 | 231785 |
| 2022-06-21 | 19.81 | $19.92 | 293549 |
| 2022-06-17 | 19.81 | $19.61 | 708276 |
| 2022-06-16 | 19.83 | $18.93 | 416900 |
| 2022-06-15 | 19.92 | $19.76 | 390066 |
| 2022-06-14 | 19.93 | $19.39 | 372311 |
| 2022-06-13 | 19.98 | $19.06 | 355220 |
| 2022-06-10 | 20.06 | $19.17 | 160993 |
| 2022-06-09 | 20.13 | $19.63 | 183046 |
| 2022-06-08 | 20.16 | $19.97 | 236670 |
| 2022-06-07 | 20.15 | $20.72 | 327375 |
| 2022-06-06 | 20.07 | $20.34 | 225787 |
| 2022-06-03 | 20.03 | $20.95 | 107808 |
| 2022-06-02 | 19.92 | $20.85 | 188723 |
| 2022-06-01 | 19.83 | $20.93 | 231677 |
| 2022-05-31 | 19.73 | $20.62 | 370729 |
| 2022-05-27 | 19.65 | $20.17 | 147246 |
| 2022-05-26 | 19.61 | $19.69 | 396559 |
| 2022-05-25 | 19.62 | $19.51 | 250792 |
| 2022-05-24 | 19.64 | $19.43 | 216274 |
| 2022-05-23 | 19.67 | $19.63 | 275381 |
| 2022-05-20 | 19.69 | $18.95 | 566112 |
| 2022-05-19 | 19.77 | $19.32 | 291347 |
| 2022-05-18 | 19.83 | $19.84 | 326708 |
| 2022-05-17 | 19.84 | $19.57 | 314001 |
| 2022-05-16 | 19.88 | $19.11 | 217574 |
| 2022-05-13 | 19.97 | $19.61 | 241709 |
| 2022-05-12 | 20.01 | $19.38 | 412731 |
| 2022-05-11 | 20.09 | $19.80 | 318876 |
| 2022-05-10 | 20.12 | $19.73 | 296103 |
| 2022-05-09 | 20.16 | $19.91 | 395093 |
| 2022-05-06 | 20.19 | $20.30 | 279864 |
| 2022-05-05 | 20.18 | $20.87 | 344138 |
| 2022-05-04 | 20.12 | $21.42 | 1.1M |
| 2022-05-03 | 20.00 | $19.87 | 558404 |
| 2022-05-02 | 20.04 | $19.46 | 279717 |
| 2022-04-29 | 20.12 | $19.87 | 619487 |
| 2022-04-28 | 20.17 | $20.02 | 321617 |
| 2022-04-27 | 20.21 | $19.48 | 183304 |
| 2022-04-26 | 20.31 | $19.38 | 192641 |
| 2022-04-25 | 20.43 | $19.98 | 379105 |
| 2022-04-22 | 20.50 | $19.72 | 167385 |
| 2022-04-21 | 20.60 | $20.51 | 214626 |
| 2022-04-20 | 20.62 | $20.74 | 191191 |
| 2022-04-19 | 20.63 | $20.54 | 193648 |
| 2022-04-18 | 20.67 | $20.50 | 224737 |
| 2022-04-14 | 20.71 | $20.54 | 358471 |
| 2022-04-13 | 20.75 | $20.14 | 222268 |
| 2022-04-12 | 20.84 | $20.43 | 606952 |
| 2022-04-11 | 20.88 | $19.82 | 325580 |
| 2022-04-08 | 20.98 | $20.04 | 290760 |
| 2022-04-07 | 21.04 | $20.31 | 507847 |
| 2022-04-06 | 21.07 | $21.40 | 367723 |
| 2022-04-05 | 20.97 | $21.21 | 394250 |
| 2022-04-04 | 20.88 | $21.52 | 218540 |
| 2022-04-01 | 20.74 | $21.01 | 323549 |
| 2022-03-31 | 20.63 | $20.61 | 266570 |
| 2022-03-30 | 20.52 | $21.00 | 443723 |
| 2022-03-29 | 20.36 | $21.07 | 347527 |
| 2022-03-28 | 20.17 | $21.38 | 542945 |
| 2022-03-25 | 19.92 | $21.07 | 350590 |
| 2022-03-24 | 19.67 | $21.12 | 376065 |
| 2022-03-23 | 19.40 | $21.45 | 491950 |
| 2022-03-22 | 19.06 | $21.51 | 416190 |
| 2022-03-21 | 18.70 | $21.74 | 417590 |
| 2022-03-18 | 18.29 | $21.63 | 537944 |
| 2022-03-17 | 17.86 | $21.65 | 1.1M |
| 2022-03-16 | 17.40 | $20.30 | 1.0M |
| 2022-03-15 | 17.05 | $18.34 | 349760 |
| 2022-03-14 | 16.88 | $18.00 | 644457 |
| 2022-03-11 | 16.72 | $17.98 | 859594 |
| 2022-03-10 | 16.56 | $17.77 | 427735 |
| 2022-03-09 | 16.40 | $17.88 | 618291 |
| 2022-03-08 | 16.23 | $18.40 | 907567 |
| 2022-03-07 | 15.99 | $16.93 | 825547 |
| 2022-03-04 | 15.89 | $15.74 | 165983 |
| 2022-03-03 | 15.90 | $15.80 | 149546 |
| 2022-03-02 | 15.90 | $15.99 | 151485 |
| 2022-03-01 | 15.88 | $15.62 | 281993 |
| 2022-02-28 | 15.91 | $16.06 | 213432 |
| 2022-02-25 | 15.89 | $15.98 | 145372 |
| 2022-02-24 | 15.87 | $16.00 | 218509 |
| 2022-02-23 | 15.85 | $15.98 | 172833 |
| 2022-02-22 | 15.84 | $16.15 | 280117 |
| 2022-02-18 | 15.80 | $15.85 | 189998 |
| 2022-02-17 | 15.80 | $15.97 | 134796 |
| 2022-02-16 | 15.78 | $16.13 | 224083 |
| 2022-02-15 | 15.75 | $16.07 | 226564 |
| 2022-02-14 | 15.72 | $15.66 | 75868 |
| 2022-02-11 | 15.74 | $15.46 | 153180 |
| 2022-02-10 | 15.78 | $15.68 | 196460 |
| 2022-02-09 | 15.80 | $15.80 | 222816 |
| 2022-02-08 | 15.81 | $15.65 | 103066 |
| 2022-02-07 | 15.84 | $15.71 | 124257 |
| 2022-02-04 | 15.86 | $15.47 | 194418 |
| 2022-02-03 | 15.91 | $15.56 | 118839 |
| 2022-02-02 | 15.96 | $15.96 | 143089 |
| 2022-02-01 | 15.97 | $16.00 | 203416 |
| 2022-01-31 | 15.98 | $16.01 | 163502 |
| 2022-01-28 | 15.99 | $15.81 | 231502 |
| 2022-01-27 | 16.01 | $15.49 | 137952 |
| 2022-01-26 | 16.07 | $15.70 | 247137 |
| 2022-01-25 | 16.11 | $15.98 | 251678 |
| 2022-01-24 | 16.13 | $16.05 | 304353 |
| 2022-01-21 | 16.13 | $15.78 | 197419 |
| 2022-01-20 | 16.16 | $16.00 | 173776 |
| 2022-01-19 | 16.17 | $15.98 | 126781 |
| 2022-01-18 | 16.18 | $15.99 | 345556 |
| 2022-01-14 | 16.19 | $16.69 | 150816 |
| 2022-01-13 | 16.12 | $16.48 | 276867 |
| 2022-01-12 | 16.08 | $16.18 | 210017 |
| 2022-01-11 | 16.06 | $15.97 | 154352 |
| 2022-01-10 | 16.06 | $15.85 | 138680 |
| 2022-01-07 | 16.08 | $16.11 | 98897 |
| 2022-01-06 | 16.07 | $16.29 | 115974 |
| 2022-01-05 | 16.04 | $16.51 | 188140 |
| 2022-01-04 | 15.99 | $16.56 | 255352 |
| 2022-01-03 | 15.93 | $16.39 | 375684 |
| 2021-12-31 | 15.89 | $15.96 | 108778 |
| 2021-12-30 | 15.88 | $15.82 | 126670 |
| 2021-12-29 | 15.88 | $16.00 | 162465 |
| 2021-12-28 | 15.86 | $15.98 | 177747 |
| 2021-12-27 | 15.84 | $15.89 | 117802 |
| 2021-12-23 | 15.82 | $15.75 | 125602 |
| 2021-12-22 | 15.82 | $15.79 | 81789 |
| 2021-12-21 | 15.81 | $15.66 | 91823 |
| 2021-12-20 | 15.81 | $15.39 | 96721 |
| 2021-12-17 | 15.83 | $15.79 | 339260 |
| 2021-12-16 | 15.81 | $15.99 | 219701 |
| 2021-12-15 | 15.77 | $16.09 | 144603 |
| 2021-12-14 | 15.72 | $15.94 | 125883 |
| 2021-12-13 | 15.69 | $16.09 | 106425 |
| 2021-12-10 | 15.65 | $16.12 | 74678 |
| 2021-12-09 | 15.60 | $16.26 | 109472 |
| 2021-12-08 | 15.55 | $16.35 | 131970 |
| 2021-12-07 | 15.48 | $15.96 | 100221 |
| 2021-12-06 | 15.46 | $15.74 | 98897 |
| 2021-12-03 | 15.46 | $15.38 | 169173 |
| 2021-12-02 | 15.51 | $15.53 | 273068 |
| 2021-12-01 | 15.54 | $15.35 | 315176 |
| 2021-11-30 | 15.60 | $15.11 | 200849 |
| 2021-11-29 | 15.69 | $14.83 | 411941 |
| 2021-11-26 | 15.82 | $15.05 | 164701 |
| 2021-11-24 | 15.93 | $15.69 | 220304 |
| 2021-11-23 | 15.98 | $15.29 | 222087 |
| 2021-11-22 | 16.08 | $15.02 | 208593 |
| 2021-11-19 | 16.22 | $15.08 | 232758 |
| 2021-11-18 | 16.35 | $15.14 | 321502 |
| 2021-11-17 | 16.49 | $15.60 | 193328 |
| 2021-11-16 | 16.59 | $16.02 | 137762 |
| 2021-11-15 | 16.66 | $16.39 | 121812 |
| 2021-11-12 | 16.69 | $16.74 | 282386 |
| 2021-11-11 | 16.69 | $16.47 | 145588 |
| 2021-11-10 | 16.72 | $16.43 | 89776 |
| 2021-11-09 | 16.76 | $16.67 | 113971 |
| 2021-11-08 | 16.77 | $16.70 | 100822 |
| 2021-11-05 | 16.78 | $17.00 | 194115 |
| 2021-11-04 | 16.76 | $16.68 | 144486 |
| 2021-11-03 | 16.77 | $17.01 | 476973 |
| 2021-11-02 | 16.74 | $16.43 | 110341 |
| 2021-11-01 | 16.78 | $16.96 | 263578 |
| 2021-10-29 | 16.76 | $16.74 | 153301 |
| 2021-10-28 | 16.76 | $16.39 | 97437 |
| 2021-10-27 | 16.80 | $16.39 | 109300 |
| 2021-10-26 | 16.83 | $16.96 | 77917 |
| 2021-10-25 | 16.81 | $16.86 | 131155 |
| 2021-10-22 | 16.80 | $16.57 | 73245 |
| 2021-10-21 | 16.81 | $16.89 | 127330 |
| 2021-10-20 | 16.79 | $16.98 | 78254 |
| 2021-10-19 | 16.76 | $16.90 | 71511 |
| 2021-10-18 | 16.74 | $16.90 | 49564 |
| 2021-10-15 | 16.71 | $17.01 | 191094 |
| 2021-10-14 | 16.66 | $16.95 | 138920 |
| 2021-10-13 | 16.63 | $17.00 | 78657 |
| 2021-10-12 | 16.59 | $16.69 | 85575 |
| 2021-10-11 | 16.58 | $16.47 | 64322 |
| 2021-10-08 | 16.59 | $16.93 | 309939 |
| 2021-10-07 | 16.57 | $16.75 | 88864 |
| 2021-10-06 | 16.57 | $16.64 | 152741 |
| 2021-10-05 | 16.59 | $16.63 | 130930 |
| 2021-10-04 | 16.61 | $16.37 | 137626 |
| 2021-10-01 | 16.67 | $16.84 | 329520 |
| 2021-09-30 | 16.69 | $16.70 | 233564 |
| 2021-09-29 | 16.73 | $16.27 | 85045 |
| 2021-09-28 | 16.83 | $16.46 | 118750 |
| 2021-09-27 | 16.91 | $16.78 | 233827 |
| 2021-09-24 | 16.96 | $16.31 | 459647 |
| 2021-09-23 | 17.07 | $16.10 | 418275 |
| 2021-09-22 | 17.21 | $16.50 | 262715 |
| 2021-09-21 | 17.32 | $16.14 | 417770 |
| 2021-09-20 | 17.46 | $16.12 | 234892 |
| 2021-09-17 | 17.62 | $16.44 | 537183 |
| 2021-09-16 | 17.75 | $17.00 | 166921 |
| 2021-09-15 | 17.83 | $17.16 | 205047 |
| 2021-09-14 | 17.89 | $17.23 | 100377 |
| 2021-09-13 | 17.95 | $17.63 | 130534 |
| 2021-09-10 | 17.97 | $17.65 | 118984 |
| 2021-09-09 | 17.99 | $17.89 | 673891 |
| 2021-09-08 | 17.98 | $18.23 | 178102 |
| 2021-09-07 | 17.93 | $18.08 | 111897 |
| 2021-09-03 | 17.89 | $18.14 | 104874 |
| 2021-09-02 | 17.85 | $18.34 | 104097 |
| 2021-09-01 | 17.77 | $18.40 | 129498 |
| 2021-08-31 | 17.68 | $18.24 | 106792 |
| 2021-08-30 | 17.60 | $18.05 | 77106 |
| 2021-08-27 | 17.52 | $17.95 | 239605 |
| 2021-08-26 | 17.44 | $17.78 | 147911 |
| 2021-08-25 | 17.38 | $17.75 | 106575 |
| 2021-08-24 | 17.30 | $17.75 | 70000 |
| 2021-08-23 | 17.22 | $17.85 | 74751 |
| 2021-08-20 | 17.12 | $17.70 | 153259 |
| 2021-08-19 | 17.02 | $17.37 | 99021 |
| 2021-08-18 | 16.95 | $17.13 | 167333 |
| 2021-08-17 | 16.89 | $17.49 | 282745 |
| 2021-08-16 | 16.79 | $17.40 | 507131 |
| 2021-08-13 | 16.69 | $17.42 | 101289 |
| 2021-08-12 | 16.58 | $17.76 | 158037 |
| 2021-08-11 | 16.43 | $17.27 | 177154 |
| 2021-08-10 | 16.31 | $16.99 | 244192 |
| 2021-08-09 | 16.22 | $17.10 | 244379 |
| 2021-08-06 | 16.11 | $17.13 | 527515 |
| 2021-08-05 | 15.99 | $16.62 | 428961 |
| 2021-08-04 | 15.92 | $16.29 | 293017 |
| 2021-08-03 | 15.87 | $15.90 | 103146 |
| 2021-08-02 | 15.86 | $16.04 | 83002 |
| 2021-07-30 | 15.84 | $16.19 | 92418 |
| 2021-07-29 | 15.80 | $16.43 | 115129 |
| 2021-07-28 | 15.72 | $15.83 | 132065 |
| 2021-07-27 | 15.70 | $15.74 | 135908 |
| 2021-07-26 | 15.69 | $15.84 | 108974 |
| 2021-07-23 | 15.66 | $15.98 | 125839 |
| 2021-07-22 | 15.62 | $15.64 | 81453 |
| 2021-07-21 | 15.61 | $15.63 | 319395 |
| 2021-07-20 | 15.59 | $15.54 | 267532 |
| 2021-07-19 | 15.59 | $15.49 | 228955 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
13.91
2026-07-16
Close Price
$13.64
Vol: 29384
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.97
Average
18.61
Maximum
26.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 13.91 | $13.64 | 29384 |
| 2026-07-15 | 14.00 | $13.66 | 308800 |
| 2026-07-14 | 14.11 | $13.86 | 322535 |
| 2026-07-13 | 14.19 | $14.00 | 285841 |
| 2026-07-10 | 14.26 | $14.50 | 157310 |
| 2026-07-09 | 14.23 | $14.42 | 228200 |
| 2026-07-08 | 14.22 | $14.34 | 257400 |
| 2026-07-07 | 14.22 | $14.59 | 166800 |
| 2026-07-06 | 14.17 | $14.17 | 356200 |
| 2026-07-02 | 14.21 | $14.54 | 242537 |
| 2026-07-01 | 14.17 | $14.54 | 255700 |
| 2026-06-30 | 14.13 | $14.45 | 400328 |
| 2026-06-29 | 14.11 | $14.67 | 469000 |
| 2026-06-26 | 14.04 | $14.25 | 1.0M |
| 2026-06-25 | 14.05 | $13.85 | 815742 |
| 2026-06-24 | 14.14 | $13.31 | 559405 |
| 2026-06-23 | 14.37 | $13.73 | 456819 |
| 2026-06-22 | 14.55 | $14.00 | 650300 |
| 2026-06-18 | 14.70 | $14.32 | 960407 |
| 2026-06-17 | 14.81 | $14.85 | 296500 |
| 2026-06-16 | 14.83 | $14.86 | 263800 |
| 2026-06-15 | 14.85 | $14.78 | 403600 |
| 2026-06-12 | 14.89 | $14.99 | 345210 |
| 2026-06-11 | 14.89 | $14.88 | 479500 |
| 2026-06-10 | 14.92 | $14.67 | 410248 |
| 2026-06-09 | 15.00 | $15.01 | 303812 |
| 2026-06-08 | 15.02 | $15.09 | 546417 |
| 2026-06-05 | 15.03 | $14.95 | 335827 |
| 2026-06-04 | 15.07 | $15.14 | 357500 |
| 2026-06-03 | 15.09 | $15.20 | 449200 |
| 2026-06-02 | 15.09 | $15.14 | 596500 |
| 2026-06-01 | 15.10 | $15.12 | 592700 |
| 2026-05-29 | 15.12 | $14.97 | 557400 |
| 2026-05-28 | 15.18 | $14.96 | 491200 |
| 2026-05-27 | 15.26 | $15.17 | 605900 |
| 2026-05-26 | 15.30 | $15.24 | 257432 |
| 2026-05-22 | 15.33 | $15.22 | 203642 |
| 2026-05-21 | 15.38 | $15.23 | 320423 |
| 2026-05-20 | 15.43 | $15.25 | 389700 |
| 2026-05-19 | 15.48 | $15.30 | 343400 |
| 2026-05-18 | 15.54 | $15.34 | 659411 |
| 2026-05-15 | 15.59 | $15.36 | 673317 |
| 2026-05-14 | 15.65 | $15.23 | 959900 |
| 2026-05-13 | 15.75 | $15.15 | 8.0M |
| 2026-05-12 | 15.89 | $15.85 | 562400 |
| 2026-05-11 | 15.89 | $15.81 | 812802 |
| 2026-05-08 | 15.91 | $15.87 | 175700 |
| 2026-05-07 | 15.91 | $15.86 | 297234 |
| 2026-05-06 | 15.92 | $15.85 | 284841 |
| 2026-05-05 | 15.93 | $15.89 | 603425 |
| 2026-05-04 | 15.94 | $15.92 | 207319 |
| 2026-05-01 | 15.93 | $15.94 | 293700 |
| 2026-04-30 | 15.93 | $15.91 | 319000 |
| 2026-04-29 | 15.93 | $15.92 | 341200 |
| 2026-04-28 | 15.92 | $15.93 | 269228 |
| 2026-04-27 | 15.91 | $15.92 | 126535 |
| 2026-04-24 | 15.91 | $15.94 | 325600 |
| 2026-04-23 | 15.89 | $15.88 | 334900 |
| 2026-04-22 | 15.89 | $15.89 | 389800 |
| 2026-04-21 | 15.89 | $15.89 | 342318 |
| 2026-04-20 | 15.88 | $15.89 | 294300 |
| 2026-04-17 | 15.87 | $15.86 | 226700 |
| 2026-04-16 | 15.87 | $15.86 | 799424 |
| 2026-04-15 | 15.87 | $15.92 | 230000 |
| 2026-04-14 | 15.85 | $15.90 | 274423 |
| 2026-04-13 | 15.84 | $15.86 | 294000 |
| 2026-04-10 | 15.83 | $15.82 | 366100 |
| 2026-04-09 | 15.83 | $15.80 | 412200 |
| 2026-04-08 | 15.83 | $15.80 | 519300 |
| 2026-04-07 | 15.83 | $15.80 | 564000 |
| 2026-04-06 | 15.84 | $15.81 | 260441 |
| 2026-04-02 | 15.84 | $15.81 | 272600 |
| 2026-04-01 | 15.84 | $15.80 | 204100 |
| 2026-03-31 | 15.84 | $15.80 | 447031 |
| 2026-03-30 | 15.84 | $15.80 | 284100 |
| 2026-03-27 | 15.84 | $15.79 | 497437 |
| 2026-03-26 | 15.85 | $15.82 | 221811 |
| 2026-03-25 | 15.84 | $15.85 | 258123 |
| 2026-03-24 | 15.83 | $15.89 | 296830 |
| 2026-03-23 | 15.82 | $15.81 | 369848 |
| 2026-03-20 | 15.81 | $15.77 | 485522 |
| 2026-03-19 | 15.81 | $15.76 | 418000 |
| 2026-03-18 | 15.81 | $15.73 | 533700 |
| 2026-03-17 | 15.82 | $15.78 | 283700 |
| 2026-03-16 | 15.82 | $15.79 | 374100 |
| 2026-03-13 | 15.82 | $15.80 | 506221 |
| 2026-03-12 | 15.81 | $15.78 | 305540 |
| 2026-03-11 | 15.81 | $15.79 | 457700 |
| 2026-03-10 | 15.80 | $15.80 | 414208 |
| 2026-03-09 | 15.79 | $15.80 | 901200 |
| 2026-03-06 | 15.78 | $15.79 | 611937 |
| 2026-03-05 | 15.77 | $15.77 | 540609 |
| 2026-03-04 | 15.76 | $15.72 | 226400 |
| 2026-03-03 | 15.75 | $15.77 | 504008 |
| 2026-03-02 | 15.74 | $15.79 | 457300 |
| 2026-02-27 | 15.72 | $15.78 | 133626 |
| 2026-02-26 | 15.69 | $15.74 | 974109 |
| 2026-02-25 | 15.67 | $15.75 | 579500 |
| 2026-02-24 | 15.65 | $15.78 | 1.0M |
| 2026-02-23 | 15.61 | $15.74 | 391842 |
| 2026-02-20 | 15.58 | $15.69 | 470008 |
| 2026-02-19 | 15.55 | $15.51 | 200133 |
| 2026-02-18 | 15.56 | $15.51 | 399100 |
| 2026-02-17 | 15.56 | $15.55 | 256738 |
| 2026-02-13 | 15.56 | $15.57 | 541600 |
| 2026-02-12 | 15.55 | $15.55 | 152600 |
| 2026-02-11 | 15.55 | $15.54 | 108000 |
| 2026-02-10 | 15.54 | $15.56 | 89600 |
| 2026-02-09 | 15.53 | $15.53 | 94501 |
| 2026-02-06 | 15.53 | $15.55 | 140900 |
| 2026-02-05 | 15.52 | $15.52 | 139900 |
| 2026-02-04 | 15.52 | $15.51 | 112682 |
| 2026-02-03 | 15.51 | $15.49 | 160748 |
| 2026-02-02 | 15.51 | $15.51 | 250600 |
| 2026-01-30 | 15.51 | $15.46 | 278200 |
| 2026-01-29 | 15.51 | $15.47 | 232300 |
| 2026-01-28 | 15.52 | $15.47 | 276575 |
| 2026-01-27 | 15.52 | $15.48 | 308119 |
| 2026-01-26 | 15.52 | $15.47 | 96500 |
| 2026-01-23 | 15.52 | $15.49 | 264200 |
| 2026-01-22 | 15.52 | $15.50 | 124000 |
| 2026-01-21 | 15.52 | $15.51 | 285000 |
| 2026-01-20 | 15.52 | $15.47 | 230000 |
| 2026-01-16 | 15.52 | $15.50 | 139225 |
| 2026-01-15 | 15.51 | $15.50 | 115000 |
| 2026-01-14 | 15.50 | $15.50 | 191300 |
| 2026-01-13 | 15.50 | $15.50 | 178200 |
| 2026-01-12 | 15.49 | $15.51 | 104800 |
| 2026-01-09 | 15.47 | $15.47 | 190646 |
| 2026-01-08 | 15.46 | $15.47 | 546112 |
| 2026-01-07 | 15.45 | $15.49 | 209936 |
| 2026-01-06 | 15.44 | $15.44 | 198220 |
| 2026-01-05 | 15.43 | $15.39 | 252824 |
| 2026-01-02 | 15.43 | $15.34 | 256535 |
| 2025-12-31 | 15.44 | $15.36 | 181210 |
| 2025-12-30 | 15.44 | $15.35 | 318817 |
| 2025-12-29 | 15.45 | $15.36 | 100614 |
| 2025-12-26 | 15.46 | $15.42 | 99734 |
| 2025-12-24 | 15.45 | $15.39 | 36600 |
| 2025-12-23 | 15.45 | $15.41 | 193616 |
| 2025-12-22 | 15.45 | $15.39 | 145000 |
| 2025-12-19 | 15.45 | $15.36 | 485320 |
| 2025-12-18 | 15.45 | $15.37 | 191700 |
| 2025-12-17 | 15.45 | $15.38 | 107800 |
| 2025-12-16 | 15.45 | $15.38 | 159122 |
| 2025-12-15 | 15.44 | $15.35 | 250420 |
| 2025-12-12 | 15.45 | $15.44 | 419800 |
| 2025-12-11 | 15.43 | $15.45 | 196130 |
| 2025-12-10 | 15.40 | $15.37 | 566421 |
| 2025-12-09 | 15.39 | $15.40 | 266800 |
| 2025-12-08 | 15.37 | $15.37 | 149200 |
| 2025-12-05 | 15.35 | $15.40 | 129300 |
| 2025-12-04 | 15.32 | $15.35 | 139500 |
| 2025-12-03 | 15.30 | $15.36 | 213951 |
| 2025-12-02 | 15.26 | $15.30 | 200000 |
| 2025-12-01 | 15.24 | $15.30 | 183642 |
| 2025-11-28 | 15.21 | $15.24 | 113400 |
| 2025-11-26 | 15.18 | $15.16 | 335100 |
| 2025-11-25 | 15.17 | $15.12 | 256800 |
| 2025-11-24 | 15.17 | $15.06 | 297943 |
| 2025-11-21 | 15.17 | $15.09 | 166929 |
| 2025-11-20 | 15.17 | $15.09 | 221014 |
| 2025-11-19 | 15.17 | $15.07 | 169900 |
| 2025-11-18 | 15.17 | $15.08 | 179700 |
| 2025-11-17 | 15.17 | $15.05 | 316328 |
| 2025-11-14 | 15.17 | $15.10 | 230445 |
| 2025-11-13 | 15.16 | $15.11 | 310930 |
| 2025-11-12 | 15.14 | $15.10 | 295900 |
| 2025-11-11 | 15.13 | $15.12 | 342242 |
| 2025-11-10 | 15.10 | $15.17 | 164400 |
| 2025-11-07 | 15.06 | $15.14 | 557728 |
| 2025-11-06 | 15.02 | $15.01 | 200849 |
| 2025-11-05 | 15.00 | $14.99 | 179100 |
| 2025-11-04 | 14.98 | $14.96 | 206408 |
| 2025-11-03 | 14.96 | $14.93 | 168700 |
| 2025-10-31 | 14.94 | $14.89 | 296100 |
| 2025-10-30 | 14.93 | $14.85 | 237109 |
| 2025-10-29 | 14.92 | $14.85 | 437946 |
| 2025-10-28 | 14.91 | $14.86 | 959320 |
| 2025-10-27 | 14.89 | $14.86 | 164500 |
| 2025-10-24 | 14.87 | $14.87 | 214300 |
| 2025-10-23 | 14.84 | $14.82 | 251200 |
| 2025-10-22 | 14.82 | $14.76 | 341946 |
| 2025-10-21 | 14.80 | $14.73 | 322916 |
| 2025-10-20 | 14.79 | $14.72 | 222713 |
| 2025-10-17 | 14.77 | $14.76 | 246700 |
| 2025-10-16 | 14.74 | $14.76 | 356900 |
| 2025-10-15 | 14.71 | $14.80 | 304100 |
| 2025-10-14 | 14.66 | $14.99 | 421300 |
| 2025-10-13 | 14.56 | $14.71 | 546118 |
| 2025-10-10 | 14.50 | $14.50 | 397916 |
| 2025-10-09 | 14.48 | $14.70 | 507300 |
| 2025-10-08 | 14.40 | $14.89 | 1.7M |
| 2025-10-07 | 14.28 | $14.10 | 359500 |
| 2025-10-06 | 14.30 | $13.94 | 433605 |
| 2025-10-03 | 14.36 | $14.05 | 407300 |
| 2025-10-02 | 14.40 | $14.02 | 500938 |
| 2025-10-01 | 14.46 | $13.93 | 499271 |
| 2025-09-30 | 14.54 | $13.97 | 383450 |
| 2025-09-29 | 14.63 | $14.11 | 225440 |
| 2025-09-26 | 14.69 | $14.21 | 171600 |
| 2025-09-25 | 14.75 | $14.20 | 356300 |
| 2025-09-24 | 14.81 | $14.26 | 197700 |
| 2025-09-23 | 14.86 | $14.33 | 274820 |
| 2025-09-22 | 14.91 | $14.45 | 225104 |
| 2025-09-19 | 14.94 | $14.40 | 669910 |
| 2025-09-18 | 14.98 | $14.46 | 214700 |
| 2025-09-17 | 15.00 | $14.48 | 569102 |
| 2025-09-16 | 15.02 | $14.51 | 313000 |
| 2025-09-15 | 15.04 | $14.50 | 114800 |
| 2025-09-12 | 15.05 | $14.50 | 302700 |
| 2025-09-11 | 15.07 | $14.52 | 317333 |
| 2025-09-10 | 15.07 | $14.48 | 191600 |
| 2025-09-09 | 15.08 | $14.50 | 453812 |
| 2025-09-08 | 15.07 | $14.44 | 413047 |
| 2025-09-05 | 15.08 | $14.48 | 394200 |
| 2025-09-04 | 15.06 | $14.57 | 263700 |
| 2025-09-03 | 15.02 | $14.68 | 599718 |
| 2025-09-02 | 14.95 | $14.52 | 448000 |
| 2025-08-29 | 14.88 | $14.50 | 248442 |
| 2025-08-28 | 14.81 | $14.50 | 425700 |
| 2025-08-27 | 14.71 | $14.42 | 571037 |
| 2025-08-26 | 14.60 | $14.42 | 374114 |
| 2025-08-25 | 14.47 | $14.45 | 478811 |
| 2025-08-22 | 14.31 | $14.58 | 933000 |
| 2025-08-21 | 14.08 | $14.52 | 686913 |
| 2025-08-20 | 13.82 | $14.54 | 899910 |
| 2025-08-19 | 13.50 | $14.48 | 845500 |
| 2025-08-18 | 13.14 | $14.44 | 620900 |
| 2025-08-15 | 12.73 | $14.42 | 882503 |
| 2025-08-14 | 12.24 | $14.58 | 1.6M |
| 2025-08-13 | 11.63 | $14.68 | 1.7M |
| 2025-08-12 | 10.91 | $14.76 | 3.9M |
| 2025-08-11 | 10.05 | $14.90 | 10.2M |
| 2025-08-08 | 9.01 | $9.28 | 320313 |
| 2025-08-07 | 9.00 | $9.24 | 186111 |
| 2025-08-06 | 9.00 | $9.37 | 380300 |
| 2025-08-05 | 8.97 | $8.97 | 268500 |
| 2025-08-04 | 9.03 | $8.87 | 317900 |
| 2025-08-01 | 9.12 | $8.71 | 398900 |
| 2025-07-31 | 9.26 | $8.99 | 368331 |
| 2025-07-30 | 9.36 | $8.93 | 293200 |
| 2025-07-29 | 9.50 | $9.48 | 862200 |
| 2025-07-28 | 9.54 | $9.52 | 254200 |
| 2025-07-25 | 9.59 | $9.53 | 242200 |
| 2025-07-24 | 9.64 | $9.48 | 250428 |
| 2025-07-23 | 9.71 | $9.96 | 385949 |
| 2025-07-22 | 9.70 | $9.80 | 253807 |
| 2025-07-21 | 9.72 | $9.54 | 384030 |
| 2025-07-18 | 9.80 | $9.41 | 242903 |
| 2025-07-17 | 9.92 | $9.76 | 211100 |
| 2025-07-16 | 9.98 | $9.69 | 293016 |
| 2025-07-15 | 10.08 | $9.82 | 317427 |
| 2025-07-14 | 10.17 | $10.18 | 407209 |
| 2025-07-11 | 10.19 | $10.30 | 281000 |
| 2025-07-10 | 10.19 | $10.23 | 216343 |
| 2025-07-09 | 10.22 | $10.41 | 233500 |
| 2025-07-08 | 10.20 | $10.45 | 274500 |
| 2025-07-07 | 10.18 | $10.25 | 221308 |
| 2025-07-03 | 10.20 | $10.83 | 110300 |
| 2025-07-02 | 10.11 | $10.67 | 309012 |
| 2025-07-01 | 10.03 | $10.54 | 245524 |
| 2025-06-30 | 9.97 | $10.09 | 418736 |
| 2025-06-27 | 10.00 | $9.93 | 552600 |
| 2025-06-26 | 10.07 | $9.98 | 249653 |
| 2025-06-25 | 10.14 | $10.14 | 177725 |
| 2025-06-24 | 10.19 | $10.29 | 257100 |
| 2025-06-23 | 10.23 | $10.09 | 246500 |
| 2025-06-20 | 10.31 | $10.09 | 584300 |
| 2025-06-18 | 10.41 | $9.83 | 348910 |
| 2025-06-17 | 10.58 | $10.05 | 478200 |
| 2025-06-16 | 10.74 | $10.26 | 444814 |
| 2025-06-13 | 10.88 | $10.28 | 399200 |
| 2025-06-12 | 11.03 | $10.90 | 505800 |
| 2025-06-11 | 11.09 | $11.09 | 371000 |
| 2025-06-10 | 11.11 | $11.15 | 555700 |
| 2025-06-09 | 11.13 | $11.59 | 165500 |
| 2025-06-06 | 11.06 | $11.64 | 217900 |
| 2025-06-05 | 10.96 | $11.31 | 306100 |
| 2025-06-04 | 10.93 | $11.33 | 225324 |
| 2025-06-03 | 10.88 | $11.33 | 260900 |
| 2025-06-02 | 10.83 | $10.98 | 260615 |
| 2025-05-30 | 10.85 | $11.03 | 830316 |
| 2025-05-29 | 10.87 | $10.99 | 224200 |
| 2025-05-28 | 10.89 | $10.81 | 215248 |
| 2025-05-27 | 10.97 | $11.10 | 286100 |
| 2025-05-23 | 10.99 | $10.67 | 211038 |
| 2025-05-22 | 11.12 | $11.06 | 308300 |
| 2025-05-21 | 11.18 | $11.07 | 324900 |
| 2025-05-20 | 11.26 | $11.71 | 271700 |
| 2025-05-19 | 11.21 | $11.47 | 250409 |
| 2025-05-16 | 11.21 | $11.51 | 259936 |
| 2025-05-15 | 11.21 | $11.38 | 322710 |
| 2025-05-14 | 11.23 | $11.29 | 338809 |
| 2025-05-13 | 11.28 | $11.49 | 753023 |
| 2025-05-12 | 11.30 | $11.12 | 758507 |
| 2025-05-09 | 11.40 | $10.89 | 643234 |
| 2025-05-08 | 11.58 | $10.85 | 651600 |
| 2025-05-07 | 11.79 | $10.46 | 864777 |
| 2025-05-06 | 12.12 | $12.39 | 326008 |
| 2025-05-05 | 12.10 | $12.63 | 224600 |
| 2025-05-02 | 12.02 | $12.46 | 153100 |
| 2025-05-01 | 11.98 | $12.11 | 372100 |
| 2025-04-30 | 12.00 | $12.42 | 413300 |
| 2025-04-29 | 11.96 | $12.67 | 188100 |
| 2025-04-28 | 11.87 | $12.44 | 209902 |
| 2025-04-25 | 11.81 | $12.43 | 202833 |
| 2025-04-24 | 11.75 | $12.49 | 220624 |
| 2025-04-23 | 11.67 | $12.28 | 277227 |
| 2025-04-22 | 11.62 | $12.37 | 184600 |
| 2025-04-21 | 11.56 | $12.10 | 242500 |
| 2025-04-17 | 11.54 | $12.37 | 248410 |
| 2025-04-16 | 11.48 | $12.01 | 452440 |
| 2025-04-15 | 11.48 | $11.83 | 441305 |
| 2025-04-14 | 11.53 | $11.91 | 586845 |
| 2025-04-11 | 11.57 | $11.76 | 243324 |
| 2025-04-10 | 11.66 | $11.90 | 241800 |
| 2025-04-09 | 11.74 | $12.34 | 330000 |
| 2025-04-08 | 11.75 | $11.46 | 517860 |
| 2025-04-07 | 11.95 | $11.67 | 557826 |
| 2025-04-04 | 12.15 | $12.26 | 406322 |
| 2025-04-03 | 12.26 | $12.13 | 294702 |
| 2025-04-02 | 12.42 | $13.02 | 225200 |
| 2025-04-01 | 12.43 | $12.78 | 530500 |
| 2025-03-31 | 12.50 | $12.62 | 499600 |
| 2025-03-28 | 12.62 | $12.95 | 315947 |
| 2025-03-27 | 12.70 | $13.54 | 205301 |
| 2025-03-26 | 12.67 | $13.47 | 143000 |
| 2025-03-25 | 12.66 | $13.47 | 213700 |
| 2025-03-24 | 12.66 | $13.40 | 226437 |
| 2025-03-21 | 12.68 | $13.06 | 545493 |
| 2025-03-20 | 12.78 | $13.58 | 202141 |
| 2025-03-19 | 12.80 | $13.45 | 261234 |
| 2025-03-18 | 12.86 | $13.07 | 389501 |
| 2025-03-17 | 13.02 | $13.07 | 288904 |
| 2025-03-14 | 13.22 | $13.25 | 342637 |
| 2025-03-13 | 13.42 | $12.96 | 467016 |
| 2025-03-12 | 13.73 | $12.95 | 596886 |
| 2025-03-11 | 14.10 | $13.37 | 499227 |
| 2025-03-10 | 14.44 | $13.65 | 518152 |
| 2025-03-07 | 14.80 | $14.24 | 498208 |
| 2025-03-06 | 15.09 | $14.22 | 664421 |
| 2025-03-05 | 15.45 | $14.23 | 418600 |
| 2025-03-04 | 15.87 | $14.70 | 585600 |
| 2025-03-03 | 16.26 | $15.05 | 499000 |
| 2025-02-28 | 16.65 | $15.32 | 495500 |
| 2025-02-27 | 17.05 | $15.93 | 451400 |
| 2025-02-26 | 17.40 | $15.26 | 1.3M |
| 2025-02-25 | 17.94 | $18.32 | 531640 |
| 2025-02-24 | 17.93 | $17.78 | 290000 |
| 2025-02-21 | 18.04 | $17.99 | 368495 |
| 2025-02-20 | 18.13 | $18.10 | 181300 |
| 2025-02-19 | 18.21 | $18.41 | 223419 |
| 2025-02-18 | 18.24 | $18.32 | 212302 |
| 2025-02-14 | 18.30 | $18.43 | 161500 |
| 2025-02-13 | 18.34 | $18.57 | 163600 |
| 2025-02-12 | 18.37 | $18.14 | 224445 |
| 2025-02-11 | 18.50 | $18.45 | 247144 |
| 2025-02-10 | 18.59 | $18.43 | 401200 |
| 2025-02-07 | 18.70 | $18.14 | 250814 |
| 2025-02-06 | 18.89 | $18.47 | 195622 |
| 2025-02-05 | 19.05 | $18.91 | 191800 |
| 2025-02-04 | 19.15 | $18.91 | 228000 |
| 2025-02-03 | 19.26 | $18.74 | 161000 |
| 2025-01-31 | 19.43 | $18.91 | 179214 |
| 2025-01-30 | 19.59 | $19.15 | 198332 |
| 2025-01-29 | 19.74 | $18.97 | 246339 |
| 2025-01-28 | 19.94 | $19.41 | 143600 |
| 2025-01-27 | 20.09 | $19.45 | 234200 |
| 2025-01-24 | 20.25 | $19.59 | 121226 |
| 2025-01-23 | 20.42 | $19.62 | 231500 |
| 2025-01-22 | 20.60 | $20.11 | 140004 |
| 2025-01-21 | 20.71 | $20.60 | 108900 |
| 2025-01-17 | 20.73 | $21.04 | 110322 |
| 2025-01-16 | 20.66 | $21.21 | 102116 |
| 2025-01-15 | 20.55 | $21.09 | 124430 |
| 2025-01-14 | 20.45 | $20.34 | 85735 |
| 2025-01-13 | 20.48 | $20.12 | 86900 |
| 2025-01-10 | 20.57 | $19.91 | 121118 |
| 2025-01-08 | 20.72 | $20.58 | 99637 |
| 2025-01-07 | 20.76 | $20.53 | 277500 |
| 2025-01-06 | 20.80 | $20.41 | 115300 |
| 2025-01-03 | 20.88 | $20.52 | 148700 |
| 2025-01-02 | 20.96 | $20.61 | 109947 |
| 2024-12-31 | 21.02 | $20.83 | 99622 |
| 2024-12-30 | 21.04 | $20.59 | 132000 |
| 2024-12-27 | 21.12 | $20.64 | 103000 |
| 2024-12-26 | 21.20 | $20.90 | 103522 |
| 2024-12-24 | 21.24 | $20.70 | 68929 |
| 2024-12-23 | 21.33 | $20.37 | 124000 |
| 2024-12-20 | 21.49 | $20.68 | 390127 |
| 2024-12-19 | 21.62 | $20.79 | 154209 |
| 2024-12-18 | 21.73 | $21.03 | 230700 |
| 2024-12-17 | 21.82 | $21.87 | 172511 |
| 2024-12-16 | 21.73 | $21.37 | 125800 |
| 2024-12-13 | 21.74 | $21.30 | 128000 |
| 2024-12-12 | 21.76 | $21.59 | 102833 |
| 2024-12-11 | 21.71 | $21.49 | 175015 |
| 2024-12-10 | 21.68 | $21.42 | 173000 |
| 2024-12-09 | 21.64 | $21.33 | 93322 |
| 2024-12-06 | 21.62 | $21.11 | 116600 |
| 2024-12-05 | 21.64 | $21.21 | 113906 |
| 2024-12-04 | 21.63 | $21.58 | 145022 |
| 2024-12-03 | 21.54 | $21.32 | 131949 |
| 2024-12-02 | 21.49 | $21.20 | 153816 |
| 2024-11-29 | 21.44 | $21.07 | 86207 |
| 2024-11-27 | 21.41 | $21.10 | 161900 |
| 2024-11-26 | 21.37 | $21.03 | 252514 |
| 2024-11-25 | 21.32 | $21.29 | 326200 |
| 2024-11-22 | 21.21 | $21.32 | 185407 |
| 2024-11-21 | 21.07 | $21.20 | 178136 |
| 2024-11-20 | 20.92 | $21.17 | 216000 |
| 2024-11-19 | 20.76 | $20.94 | 347317 |
| 2024-11-18 | 20.60 | $20.69 | 202641 |
| 2024-11-15 | 20.47 | $20.87 | 230040 |
| 2024-11-14 | 20.28 | $21.21 | 298448 |
| 2024-11-13 | 19.97 | $21.59 | 716900 |
| 2024-11-12 | 19.54 | $21.75 | 586200 |
| 2024-11-11 | 18.99 | $21.60 | 579000 |
| 2024-11-08 | 18.39 | $20.70 | 1.5M |
| 2024-11-07 | 17.88 | $18.50 | 331628 |
| 2024-11-06 | 17.75 | $18.39 | 700230 |
| 2024-11-05 | 17.62 | $17.97 | 273829 |
| 2024-11-04 | 17.56 | $17.49 | 147281 |
| 2024-11-01 | 17.59 | $17.54 | 267100 |
| 2024-10-31 | 17.62 | $17.59 | 177400 |
| 2024-10-30 | 17.64 | $17.53 | 139913 |
| 2024-10-29 | 17.68 | $17.64 | 174500 |
| 2024-10-28 | 17.71 | $17.83 | 135700 |
| 2024-10-25 | 17.70 | $17.64 | 118800 |
| 2024-10-24 | 17.73 | $17.58 | 159800 |
| 2024-10-23 | 17.77 | $17.77 | 158420 |
| 2024-10-22 | 17.79 | $17.62 | 275340 |
| 2024-10-21 | 17.84 | $17.93 | 129100 |
| 2024-10-18 | 17.83 | $18.17 | 138300 |
| 2024-10-17 | 17.77 | $18.37 | 163400 |
| 2024-10-16 | 17.66 | $18.38 | 191601 |
| 2024-10-15 | 17.54 | $17.84 | 199400 |
| 2024-10-14 | 17.50 | $17.65 | 232511 |
| 2024-10-11 | 17.51 | $17.65 | 137834 |
| 2024-10-10 | 17.51 | $17.41 | 140900 |
| 2024-10-09 | 17.57 | $17.29 | 218800 |
| 2024-10-08 | 17.67 | $17.21 | 212222 |
| 2024-10-07 | 17.80 | $17.29 | 223152 |
| 2024-10-04 | 17.94 | $17.51 | 199846 |
| 2024-10-03 | 18.05 | $17.16 | 181300 |
| 2024-10-02 | 18.26 | $17.32 | 266400 |
| 2024-10-01 | 18.46 | $17.57 | 406919 |
| 2024-09-30 | 18.65 | $18.49 | 273900 |
| 2024-09-27 | 18.67 | $18.64 | 376400 |
| 2024-09-26 | 18.66 | $18.73 | 207300 |
| 2024-09-25 | 18.63 | $18.44 | 252600 |
| 2024-09-24 | 18.66 | $18.87 | 206127 |
| 2024-09-23 | 18.60 | $18.95 | 205641 |
| 2024-09-20 | 18.51 | $19.24 | 512700 |
| 2024-09-19 | 18.35 | $19.12 | 240048 |
| 2024-09-18 | 18.19 | $18.94 | 234449 |
| 2024-09-17 | 18.04 | $18.86 | 264427 |
| 2024-09-16 | 17.88 | $18.72 | 286100 |
| 2024-09-13 | 17.73 | $18.46 | 204028 |
| 2024-09-12 | 17.61 | $18.17 | 175837 |
| 2024-09-11 | 17.53 | $17.79 | 176400 |
| 2024-09-10 | 17.53 | $17.79 | 279704 |
| 2024-09-09 | 17.52 | $18.32 | 472737 |
| 2024-09-06 | 17.41 | $18.05 | 380415 |
| 2024-09-05 | 17.34 | $17.70 | 177007 |
| 2024-09-04 | 17.33 | $17.97 | 354000 |
| 2024-09-03 | 17.27 | $18.13 | 301000 |
| 2024-08-30 | 17.17 | $18.15 | 355218 |
| 2024-08-29 | 17.05 | $17.69 | 157100 |
| 2024-08-28 | 17.02 | $17.68 | 272300 |
| 2024-08-27 | 16.99 | $17.73 | 292100 |
| 2024-08-26 | 16.95 | $17.91 | 281409 |
| 2024-08-23 | 16.88 | $17.70 | 259200 |
| 2024-08-22 | 16.84 | $17.09 | 203900 |
| 2024-08-21 | 16.93 | $17.04 | 279700 |
| 2024-08-20 | 17.05 | $16.60 | 233020 |
| 2024-08-19 | 17.30 | $16.96 | 198204 |
| 2024-08-16 | 17.51 | $16.92 | 369085 |
| 2024-08-15 | 17.77 | $17.07 | 249900 |
| 2024-08-14 | 18.06 | $16.50 | 546100 |
| 2024-08-13 | 18.51 | $16.53 | 325826 |
| 2024-08-12 | 19.03 | $16.56 | 597442 |
| 2024-08-09 | 19.64 | $16.71 | 597300 |
| 2024-08-08 | 20.31 | $17.40 | 799100 |
| 2024-08-07 | 20.95 | $17.50 | 2.2M |
| 2024-08-06 | 21.67 | $21.92 | 463800 |
| 2024-08-05 | 21.58 | $21.08 | 297500 |
| 2024-08-02 | 21.64 | $21.60 | 379500 |
| 2024-08-01 | 21.60 | $22.30 | 387632 |
| 2024-07-31 | 21.41 | $22.21 | 245610 |
| 2024-07-30 | 21.20 | $22.09 | 175300 |
| 2024-07-29 | 20.98 | $21.46 | 96236 |
| 2024-07-26 | 20.86 | $21.49 | 148300 |
| 2024-07-25 | 20.71 | $21.01 | 149008 |
| 2024-07-24 | 20.64 | $21.00 | 195600 |
| 2024-07-23 | 20.56 | $20.91 | 221900 |
| 2024-07-22 | 20.49 | $20.89 | 164947 |
| 2024-07-19 | 20.40 | $20.74 | 113480 |
| 2024-07-18 | 20.34 | $20.73 | 182995 |
| 2024-07-17 | 20.27 | $20.91 | 262470 |
| 2024-07-16 | 20.15 | $21.11 | 582401 |
| 2024-07-15 | 19.96 | $20.05 | 395180 |
| 2024-07-12 | 19.98 | $19.85 | 250052 |
| 2024-07-11 | 20.04 | $19.99 | 303208 |
| 2024-07-10 | 20.08 | $19.51 | 150416 |
| 2024-07-09 | 20.24 | $19.88 | 136830 |
| 2024-07-08 | 20.34 | $20.26 | 105646 |
| 2024-07-05 | 20.37 | $20.22 | 127926 |
| 2024-07-03 | 20.43 | $20.51 | 53398 |
| 2024-07-02 | 20.43 | $20.38 | 85967 |
| 2024-07-01 | 20.46 | $20.27 | 113564 |
| 2024-06-28 | 20.51 | $20.84 | 923630 |
| 2024-06-27 | 20.46 | $20.37 | 133127 |
| 2024-06-26 | 20.50 | $20.25 | 111793 |
| 2024-06-25 | 20.58 | $20.25 | 118181 |
| 2024-06-24 | 20.66 | $20.43 | 160563 |
| 2024-06-21 | 20.72 | $20.39 | 414130 |
| 2024-06-20 | 20.81 | $20.03 | 160282 |
| 2024-06-18 | 20.98 | $20.51 | 150537 |
| 2024-06-17 | 21.07 | $20.71 | 114004 |
| 2024-06-14 | 21.14 | $20.88 | 193112 |
| 2024-06-13 | 21.19 | $21.13 | 131479 |
| 2024-06-12 | 21.19 | $21.43 | 250083 |
| 2024-06-11 | 21.12 | $21.31 | 246471 |
| 2024-06-10 | 21.07 | $21.33 | 344919 |
| 2024-06-07 | 21.00 | $21.40 | 182526 |
| 2024-06-06 | 20.91 | $21.02 | 106935 |
| 2024-06-05 | 20.89 | $21.39 | 142842 |
| 2024-06-04 | 20.78 | $21.02 | 110897 |
| 2024-06-03 | 20.74 | $21.05 | 117253 |
| 2024-05-31 | 20.68 | $20.86 | 115159 |
| 2024-05-30 | 20.65 | $20.77 | 140336 |
| 2024-05-29 | 20.64 | $20.66 | 112985 |
| 2024-05-28 | 20.64 | $20.86 | 121662 |
| 2024-05-24 | 20.61 | $20.95 | 129792 |
| 2024-05-23 | 20.56 | $20.88 | 164091 |
| 2024-05-22 | 20.51 | $20.76 | 198343 |
| 2024-05-21 | 20.48 | $20.86 | 139738 |
| 2024-05-20 | 20.43 | $20.72 | 138479 |
| 2024-05-17 | 20.40 | $20.75 | 140519 |
| 2024-05-16 | 20.36 | $20.82 | 439087 |
| 2024-05-15 | 20.31 | $20.42 | 234709 |
| 2024-05-14 | 20.32 | $20.81 | 431047 |
| 2024-05-13 | 20.27 | $20.39 | 240521 |
| 2024-05-10 | 20.29 | $20.70 | 277425 |
| 2024-05-09 | 20.25 | $21.12 | 678178 |
| 2024-05-08 | 20.13 | $20.02 | 506464 |
| 2024-05-07 | 20.21 | $19.59 | 685993 |
| 2024-05-06 | 20.41 | $19.35 | 474630 |
| 2024-05-03 | 20.69 | $20.15 | 259390 |
| 2024-05-02 | 20.85 | $20.00 | 427369 |
| 2024-05-01 | 21.07 | $20.05 | 172436 |
| 2024-04-30 | 21.31 | $20.23 | 237041 |
| 2024-04-29 | 21.56 | $20.98 | 178671 |
| 2024-04-26 | 21.68 | $21.36 | 108503 |
| 2024-04-25 | 21.75 | $21.19 | 179773 |
| 2024-04-24 | 21.87 | $22.15 | 229183 |
| 2024-04-23 | 21.80 | $21.89 | 137874 |
| 2024-04-22 | 21.77 | $21.55 | 136463 |
| 2024-04-19 | 21.82 | $21.35 | 121543 |
| 2024-04-18 | 21.91 | $21.35 | 163327 |
| 2024-04-17 | 22.01 | $21.31 | 124819 |
| 2024-04-16 | 22.14 | $21.27 | 130493 |
| 2024-04-15 | 22.29 | $21.49 | 110485 |
| 2024-04-12 | 22.43 | $21.71 | 128010 |
| 2024-04-11 | 22.53 | $22.04 | 107112 |
| 2024-04-10 | 22.58 | $21.95 | 169316 |
| 2024-04-09 | 22.66 | $22.34 | 96979 |
| 2024-04-08 | 22.66 | $22.65 | 90025 |
| 2024-04-05 | 22.59 | $22.49 | 118180 |
| 2024-04-04 | 22.54 | $22.34 | 167056 |
| 2024-04-03 | 22.51 | $22.80 | 236280 |
| 2024-04-02 | 22.38 | $22.47 | 204966 |
| 2024-04-01 | 22.29 | $22.58 | 312079 |
| 2024-03-28 | 22.16 | $22.83 | 180938 |
| 2024-03-27 | 21.95 | $22.82 | 108716 |
| 2024-03-26 | 21.71 | $22.33 | 225746 |
| 2024-03-25 | 21.53 | $22.32 | 126337 |
| 2024-03-22 | 21.32 | $22.00 | 180700 |
| 2024-03-21 | 21.15 | $22.14 | 289635 |
| 2024-03-20 | 20.92 | $22.29 | 235558 |
| 2024-03-19 | 20.61 | $21.36 | 191805 |
| 2024-03-18 | 20.46 | $20.86 | 257911 |
| 2024-03-15 | 20.38 | $21.00 | 385518 |
| 2024-03-14 | 20.26 | $20.53 | 320106 |
| 2024-03-13 | 20.23 | $20.22 | 178955 |
| 2024-03-12 | 20.25 | $20.31 | 185140 |
| 2024-03-11 | 20.27 | $20.12 | 278847 |
| 2024-03-08 | 20.32 | $20.72 | 200336 |
| 2024-03-07 | 20.26 | $21.01 | 237129 |
| 2024-03-06 | 20.13 | $20.57 | 315169 |
| 2024-03-05 | 20.07 | $19.90 | 235548 |
| 2024-03-04 | 20.15 | $19.77 | 361231 |
| 2024-03-01 | 20.26 | $19.27 | 273351 |
| 2024-02-29 | 20.51 | $19.70 | 344475 |
| 2024-02-28 | 20.70 | $19.50 | 325517 |
| 2024-02-27 | 20.97 | $19.91 | 759594 |
| 2024-02-26 | 21.19 | $21.50 | 306000 |
| 2024-02-23 | 21.11 | $21.96 | 217137 |
| 2024-02-22 | 20.93 | $21.18 | 287564 |
| 2024-02-21 | 20.88 | $20.99 | 320822 |
| 2024-02-20 | 20.86 | $20.89 | 110373 |
| 2024-02-16 | 20.86 | $20.83 | 136118 |
| 2024-02-15 | 20.87 | $21.27 | 146702 |
| 2024-02-14 | 20.79 | $20.82 | 191584 |
| 2024-02-13 | 20.80 | $20.51 | 312884 |
| 2024-02-12 | 20.87 | $21.41 | 238900 |
| 2024-02-09 | 20.77 | $21.03 | 280937 |
| 2024-02-08 | 20.72 | $20.24 | 367376 |
| 2024-02-07 | 20.84 | $20.85 | 212659 |
| 2024-02-06 | 20.85 | $20.95 | 127025 |
| 2024-02-05 | 20.84 | $20.77 | 113255 |
| 2024-02-02 | 20.87 | $20.89 | 135795 |
| 2024-02-01 | 20.87 | $20.84 | 144793 |
| 2024-01-31 | 20.89 | $20.60 | 122766 |
| 2024-01-30 | 20.97 | $20.89 | 205809 |
| 2024-01-29 | 20.99 | $21.15 | 162701 |
| 2024-01-26 | 20.96 | $20.79 | 112003 |
| 2024-01-25 | 21.01 | $20.81 | 162796 |
| 2024-01-24 | 21.06 | $20.57 | 218362 |
| 2024-01-23 | 21.16 | $20.85 | 145496 |
| 2024-01-22 | 21.23 | $21.00 | 191178 |
| 2024-01-19 | 21.27 | $20.91 | 128397 |
| 2024-01-18 | 21.34 | $21.00 | 166360 |
| 2024-01-17 | 21.41 | $21.25 | 287920 |
| 2024-01-16 | 21.43 | $21.42 | 573952 |
| 2024-01-12 | 21.41 | $20.58 | 197194 |
| 2024-01-11 | 21.57 | $20.85 | 272202 |
| 2024-01-10 | 21.69 | $20.81 | 436285 |
| 2024-01-09 | 21.85 | $20.61 | 225949 |
| 2024-01-08 | 22.07 | $21.60 | 382953 |
| 2024-01-05 | 22.11 | $21.42 | 160697 |
| 2024-01-04 | 22.19 | $21.78 | 309326 |
| 2024-01-03 | 22.21 | $21.42 | 180649 |
| 2024-01-02 | 22.30 | $21.97 | 137575 |
| 2023-12-29 | 22.28 | $22.09 | 136627 |
| 2023-12-28 | 22.24 | $22.19 | 102806 |
| 2023-12-27 | 22.16 | $22.14 | 107277 |
| 2023-12-26 | 22.07 | $22.05 | 124974 |
| 2023-12-22 | 21.99 | $22.05 | 288101 |
| 2023-12-21 | 21.89 | $22.39 | 200399 |
| 2023-12-20 | 21.69 | $22.02 | 209663 |
| 2023-12-19 | 21.54 | $21.74 | 219337 |
| 2023-12-18 | 21.42 | $21.27 | 158982 |
| 2023-12-15 | 21.37 | $21.07 | 487619 |
| 2023-12-14 | 21.35 | $20.89 | 285055 |
| 2023-12-13 | 21.37 | $21.24 | 330476 |
| 2023-12-12 | 21.31 | $20.78 | 190117 |
| 2023-12-11 | 21.33 | $20.53 | 169598 |
| 2023-12-08 | 21.41 | $20.83 | 161288 |
| 2023-12-07 | 21.42 | $20.81 | 615106 |
| 2023-12-06 | 21.44 | $20.43 | 178514 |
| 2023-12-05 | 21.54 | $21.04 | 214681 |
| 2023-12-04 | 21.52 | $21.10 | 431966 |
| 2023-12-01 | 21.47 | $20.99 | 219436 |
| 2023-11-30 | 21.43 | $20.85 | 260536 |
| 2023-11-29 | 21.41 | $20.90 | 192501 |
| 2023-11-28 | 21.37 | $21.00 | 188026 |
| 2023-11-27 | 21.30 | $21.18 | 187226 |
| 2023-11-24 | 21.16 | $21.30 | 56184 |
| 2023-11-22 | 20.97 | $21.26 | 148323 |
| 2023-11-21 | 20.75 | $21.27 | 413223 |
| 2023-11-20 | 20.48 | $21.52 | 324008 |
| 2023-11-17 | 20.11 | $21.15 | 297706 |
| 2023-11-16 | 19.75 | $20.73 | 292367 |
| 2023-11-15 | 19.42 | $21.03 | 362646 |
| 2023-11-14 | 18.97 | $20.59 | 294154 |
| 2023-11-13 | 18.52 | $20.15 | 216148 |
| 2023-11-10 | 18.10 | $20.04 | 495777 |
| 2023-11-09 | 17.63 | $19.32 | 484128 |
| 2023-11-08 | 17.23 | $19.53 | 1.0M |
| 2023-11-07 | 16.73 | $18.84 | 750197 |
| 2023-11-06 | 16.28 | $16.93 | 275854 |
| 2023-11-03 | 16.17 | $16.75 | 505718 |
| 2023-11-02 | 16.08 | $16.55 | 376885 |
| 2023-11-01 | 16.03 | $15.99 | 295474 |
| 2023-10-31 | 16.08 | $15.96 | 283646 |
| 2023-10-30 | 16.15 | $15.87 | 293748 |
| 2023-10-27 | 16.25 | $16.20 | 258456 |
| 2023-10-26 | 16.30 | $16.47 | 403214 |
| 2023-10-25 | 16.31 | $16.64 | 236051 |
| 2023-10-24 | 16.28 | $16.28 | 171755 |
| 2023-10-23 | 16.32 | $16.35 | 254637 |
| 2023-10-20 | 16.36 | $16.33 | 254882 |
| 2023-10-19 | 16.41 | $16.56 | 383365 |
| 2023-10-18 | 16.42 | $16.24 | 253498 |
| 2023-10-17 | 16.51 | $16.72 | 383380 |
| 2023-10-16 | 16.51 | $16.60 | 374352 |
| 2023-10-13 | 16.54 | $16.25 | 417236 |
| 2023-10-12 | 16.65 | $16.68 | 175047 |
| 2023-10-11 | 16.69 | $17.13 | 134055 |
| 2023-10-10 | 16.64 | $17.29 | 200825 |
| 2023-10-09 | 16.55 | $17.19 | 250139 |
| 2023-10-06 | 16.47 | $17.01 | 209160 |
| 2023-10-05 | 16.42 | $16.45 | 322770 |
| 2023-10-04 | 16.49 | $16.54 | 190729 |
| 2023-10-03 | 16.55 | $16.52 | 235851 |
| 2023-10-02 | 16.63 | $17.03 | 175925 |
| 2023-09-29 | 16.61 | $16.93 | 452431 |
| 2023-09-28 | 16.62 | $16.85 | 257365 |
| 2023-09-27 | 16.65 | $16.90 | 206967 |
| 2023-09-26 | 16.68 | $16.74 | 242415 |
| 2023-09-25 | 16.75 | $16.78 | 205596 |
| 2023-09-22 | 16.83 | $16.90 | 216303 |
| 2023-09-21 | 16.90 | $17.04 | 373452 |
| 2023-09-20 | 16.96 | $17.04 | 248729 |
| 2023-09-19 | 17.03 | $17.36 | 379899 |
| 2023-09-18 | 17.05 | $17.66 | 246807 |
| 2023-09-15 | 17.02 | $17.51 | 529999 |
| 2023-09-14 | 17.01 | $17.75 | 157490 |
| 2023-09-13 | 16.96 | $17.89 | 292432 |
| 2023-09-12 | 16.88 | $17.78 | 228609 |
| 2023-09-11 | 16.81 | $17.49 | 168343 |
| 2023-09-08 | 16.80 | $17.53 | 163091 |
| 2023-09-07 | 16.79 | $17.66 | 231495 |
| 2023-09-06 | 16.75 | $17.60 | 154175 |
| 2023-09-05 | 16.73 | $17.61 | 169657 |
| 2023-09-01 | 16.71 | $17.80 | 239799 |
| 2023-08-31 | 16.66 | $17.30 | 189641 |
| 2023-08-30 | 16.71 | $17.56 | 183839 |
| 2023-08-29 | 16.73 | $17.65 | 316836 |
| 2023-08-28 | 16.74 | $17.39 | 322921 |
| 2023-08-25 | 16.82 | $17.59 | 195437 |
| 2023-08-24 | 16.88 | $17.43 | 271732 |
| 2023-08-23 | 16.99 | $17.87 | 238265 |
| 2023-08-22 | 17.04 | $17.79 | 207775 |
| 2023-08-21 | 17.13 | $17.41 | 185309 |
| 2023-08-18 | 17.33 | $17.47 | 213137 |
| 2023-08-17 | 17.56 | $17.35 | 210732 |
| 2023-08-16 | 17.87 | $17.59 | 322638 |
| 2023-08-15 | 18.18 | $18.20 | 406312 |
| 2023-08-14 | 18.44 | $17.74 | 260068 |
| 2023-08-11 | 18.84 | $17.93 | 226523 |
| 2023-08-10 | 19.28 | $17.76 | 707687 |
| 2023-08-09 | 19.83 | $17.72 | 531509 |
| 2023-08-08 | 20.50 | $18.49 | 361275 |
| 2023-08-07 | 21.12 | $18.14 | 455685 |
| 2023-08-04 | 21.92 | $19.15 | 666660 |
| 2023-08-03 | 22.64 | $17.70 | 919772 |
| 2023-08-02 | 23.80 | $19.41 | 1.4M |
| 2023-08-01 | 24.78 | $23.96 | 464940 |
| 2023-07-31 | 24.96 | $24.23 | 160748 |
| 2023-07-28 | 25.11 | $24.28 | 193777 |
| 2023-07-27 | 25.27 | $24.47 | 410031 |
| 2023-07-26 | 25.42 | $24.04 | 501807 |
| 2023-07-25 | 25.69 | $25.46 | 314092 |
| 2023-07-24 | 25.69 | $25.26 | 231235 |
| 2023-07-21 | 25.74 | $25.46 | 216653 |
| 2023-07-20 | 25.74 | $25.52 | 205042 |
| 2023-07-19 | 25.74 | $25.85 | 166490 |
| 2023-07-18 | 25.66 | $25.80 | 137236 |
| 2023-07-17 | 25.58 | $25.88 | 216240 |
| 2023-07-14 | 25.46 | $25.90 | 106734 |
| 2023-07-13 | 25.32 | $26.00 | 138318 |
| 2023-07-12 | 25.13 | $25.75 | 110427 |
| 2023-07-11 | 24.96 | $25.42 | 152127 |
| 2023-07-10 | 24.84 | $25.18 | 160159 |
| 2023-07-07 | 24.74 | $24.86 | 141877 |
| 2023-07-06 | 24.69 | $24.61 | 132369 |
| 2023-07-05 | 24.69 | $25.07 | 128905 |
| 2023-07-03 | 24.59 | $24.91 | 83144 |
| 2023-06-30 | 24.51 | $24.53 | 321127 |
| 2023-06-29 | 24.49 | $24.74 | 194710 |
| 2023-06-28 | 24.42 | $24.20 | 222791 |
| 2023-06-27 | 24.46 | $24.39 | 163539 |
| 2023-06-26 | 24.46 | $24.23 | 234509 |
| 2023-06-23 | 24.50 | $24.50 | 261239 |
| 2023-06-22 | 24.48 | $24.64 | 191572 |
| 2023-06-21 | 24.43 | $24.44 | 182104 |
| 2023-06-20 | 24.41 | $24.57 | 226506 |
| 2023-06-16 | 24.37 | $24.63 | 468119 |
| 2023-06-15 | 24.30 | $25.05 | 246016 |
| 2023-06-14 | 24.13 | $24.57 | 375066 |
| 2023-06-13 | 24.04 | $24.53 | 224816 |
| 2023-06-12 | 23.94 | $24.11 | 259403 |
| 2023-06-09 | 23.91 | $24.44 | 254237 |
| 2023-06-08 | 23.81 | $24.65 | 241100 |
| 2023-06-07 | 23.65 | $25.00 | 278122 |
| 2023-06-06 | 23.40 | $24.71 | 311148 |
| 2023-06-05 | 23.16 | $23.76 | 318438 |
| 2023-06-02 | 23.09 | $23.61 | 422210 |
| 2023-06-01 | 23.05 | $23.63 | 195293 |
| 2023-05-31 | 22.99 | $23.30 | 637740 |
| 2023-05-30 | 23.00 | $23.08 | 362844 |
| 2023-05-26 | 23.07 | $23.05 | 302429 |
| 2023-05-25 | 23.15 | $22.40 | 470168 |
| 2023-05-24 | 23.38 | $22.99 | 205260 |
| 2023-05-23 | 23.54 | $23.40 | 158063 |
| 2023-05-22 | 23.63 | $23.69 | 276300 |
| 2023-05-19 | 23.69 | $23.99 | 223352 |
| 2023-05-18 | 23.69 | $23.41 | 370434 |
| 2023-05-17 | 23.81 | $22.81 | 392779 |
| 2023-05-16 | 24.09 | $23.02 | 431051 |
| 2023-05-15 | 24.37 | $23.00 | 685947 |
| 2023-05-12 | 24.70 | $23.17 | 369474 |
| 2023-05-11 | 25.05 | $24.05 | 184414 |
| 2023-05-10 | 25.27 | $24.34 | 207937 |
| 2023-05-09 | 25.47 | $24.98 | 365134 |
| 2023-05-08 | 25.56 | $25.60 | 268956 |
| 2023-05-05 | 25.54 | $26.33 | 297497 |
| 2023-05-04 | 25.35 | $25.04 | 417719 |
| 2023-05-03 | 25.41 | $25.44 | 248831 |
| 2023-05-02 | 25.40 | $24.75 | 151506 |
| 2023-05-01 | 25.52 | $25.66 | 185361 |
| 2023-04-28 | 25.47 | $25.78 | 200021 |
| 2023-04-27 | 25.39 | $25.19 | 169281 |
| 2023-04-26 | 25.42 | $25.16 | 199721 |
| 2023-04-25 | 25.46 | $24.77 | 112457 |
| 2023-04-24 | 25.59 | $25.20 | 148855 |
| 2023-04-21 | 25.65 | $25.30 | 164771 |
| 2023-04-20 | 25.69 | $25.50 | 163252 |
| 2023-04-19 | 25.70 | $25.54 | 266984 |
| 2023-04-18 | 25.70 | $25.57 | 273339 |
| 2023-04-17 | 25.69 | $25.84 | 319930 |
| 2023-04-14 | 25.62 | $26.27 | 192921 |
| 2023-04-13 | 25.44 | $25.85 | 197412 |
| 2023-04-12 | 25.33 | $25.62 | 157161 |
| 2023-04-11 | 25.24 | $25.37 | 221236 |
| 2023-04-10 | 25.19 | $25.18 | 189914 |
| 2023-04-06 | 25.17 | $24.88 | 281741 |
| 2023-04-05 | 25.21 | $24.58 | 232531 |
| 2023-04-04 | 25.32 | $25.15 | 248860 |
| 2023-04-03 | 25.33 | $25.35 | 292689 |
| 2023-03-31 | 25.29 | $25.78 | 513274 |
| 2023-03-30 | 25.15 | $25.75 | 246527 |
| 2023-03-29 | 25.00 | $25.70 | 276298 |
| 2023-03-28 | 24.83 | $25.15 | 290859 |
| 2023-03-27 | 24.75 | $25.30 | 319933 |
| 2023-03-24 | 24.63 | $24.92 | 270466 |
| 2023-03-23 | 24.56 | $24.88 | 379842 |
| 2023-03-22 | 24.49 | $24.53 | 297696 |
| 2023-03-21 | 24.49 | $24.62 | 340703 |
| 2023-03-20 | 24.47 | $23.38 | 285670 |
| 2023-03-17 | 24.70 | $23.33 | 574553 |
| 2023-03-16 | 24.98 | $24.08 | 321340 |
| 2023-03-15 | 25.15 | $24.26 | 424365 |
| 2023-03-14 | 25.30 | $24.38 | 369629 |
| 2023-03-13 | 25.45 | $24.19 | 499284 |
| 2023-03-10 | 25.67 | $24.56 | 632621 |
| 2023-03-09 | 25.84 | $26.14 | 704253 |
| 2023-03-08 | 25.69 | $25.02 | 930948 |
| 2023-03-07 | 25.76 | $25.69 | 348252 |
| 2023-03-06 | 25.69 | $25.32 | 427382 |
| 2023-03-03 | 25.69 | $25.70 | 877638 |
| 2023-03-02 | 25.60 | $26.23 | 344226 |
| 2023-03-01 | 25.38 | $25.98 | 346675 |
| 2023-02-28 | 25.17 | $25.55 | 529974 |
| 2023-02-27 | 25.02 | $25.22 | 309299 |
| 2023-02-24 | 24.90 | $24.94 | 170081 |
| 2023-02-23 | 24.83 | $24.99 | 204477 |
| 2023-02-22 | 24.73 | $24.99 | 317158 |
| 2023-02-21 | 24.61 | $24.91 | 341788 |
| 2023-02-17 | 24.48 | $25.16 | 237795 |
| 2023-02-16 | 24.28 | $24.98 | 496538 |
| 2023-02-15 | 24.08 | $25.45 | 292252 |
| 2023-02-14 | 23.75 | $24.64 | 813576 |
| 2023-02-13 | 23.53 | $24.14 | 288123 |
| 2023-02-10 | 23.39 | $23.56 | 364917 |
| 2023-02-09 | 23.34 | $22.62 | 381823 |
| 2023-02-08 | 23.48 | $22.75 | 765168 |
| 2023-02-07 | 23.61 | $23.43 | 195485 |
| 2023-02-06 | 23.63 | $23.37 | 201951 |
| 2023-02-03 | 23.65 | $23.77 | 288783 |
| 2023-02-02 | 23.60 | $23.62 | 436985 |
| 2023-02-01 | 23.56 | $23.28 | 388106 |
| 2023-01-31 | 23.60 | $22.76 | 360159 |
| 2023-01-30 | 23.74 | $22.77 | 269045 |
| 2023-01-27 | 23.90 | $23.29 | 198382 |
| 2023-01-26 | 23.98 | $23.70 | 162107 |
| 2023-01-25 | 23.98 | $23.81 | 155996 |
| 2023-01-24 | 23.95 | $23.72 | 156614 |
| 2023-01-23 | 23.94 | $23.94 | 198298 |
| 2023-01-20 | 23.87 | $24.05 | 307030 |
| 2023-01-19 | 23.77 | $24.23 | 225975 |
| 2023-01-18 | 23.60 | $24.36 | 325276 |
| 2023-01-17 | 23.39 | $23.97 | 262917 |
| 2023-01-13 | 23.21 | $23.55 | 332214 |
| 2023-01-12 | 23.10 | $23.01 | 341010 |
| 2023-01-11 | 23.07 | $23.08 | 275896 |
| 2023-01-10 | 23.03 | $22.76 | 343702 |
| 2023-01-09 | 23.04 | $22.85 | 464789 |
| 2023-01-06 | 23.04 | $22.81 | 352728 |
| 2023-01-05 | 23.04 | $22.87 | 291392 |
| 2023-01-04 | 23.03 | $22.60 | 535828 |
| 2023-01-03 | 23.07 | $23.90 | 586454 |
| 2022-12-30 | 22.84 | $24.37 | 610214 |
| 2022-12-29 | 22.47 | $24.02 | 316544 |
| 2022-12-28 | 22.11 | $23.44 | 380360 |
| 2022-12-27 | 21.82 | $22.96 | 255997 |
| 2022-12-23 | 21.58 | $22.45 | 223296 |
| 2022-12-22 | 21.42 | $22.40 | 591767 |
| 2022-12-21 | 21.23 | $22.34 | 280340 |
| 2022-12-20 | 21.03 | $21.58 | 240685 |
| 2022-12-19 | 20.97 | $21.11 | 426348 |
| 2022-12-16 | 20.99 | $21.36 | 436433 |
| 2022-12-15 | 20.97 | $21.51 | 306228 |
| 2022-12-14 | 20.91 | $21.46 | 306438 |
| 2022-12-13 | 20.86 | $21.51 | 368709 |
| 2022-12-12 | 20.80 | $21.10 | 233213 |
| 2022-12-09 | 20.81 | $21.06 | 245602 |
| 2022-12-08 | 20.84 | $21.06 | 254116 |
| 2022-12-07 | 20.88 | $21.18 | 280234 |
| 2022-12-06 | 20.91 | $21.05 | 415312 |
| 2022-12-05 | 20.97 | $21.16 | 317179 |
| 2022-12-02 | 21.02 | $22.14 | 263431 |
| 2022-12-01 | 20.88 | $22.07 | 268431 |
| 2022-11-30 | 20.73 | $21.72 | 414395 |
| 2022-11-29 | 20.65 | $21.30 | 293230 |
| 2022-11-28 | 20.64 | $21.32 | 322780 |
| 2022-11-25 | 20.63 | $21.03 | 131195 |
| 2022-11-23 | 20.70 | $21.36 | 260193 |
| 2022-11-22 | 20.70 | $20.65 | 308199 |
| 2022-11-21 | 20.87 | $20.42 | 507141 |
| 2022-11-18 | 21.13 | $20.46 | 472817 |
| 2022-11-17 | 21.42 | $20.30 | 392064 |
| 2022-11-16 | 21.80 | $20.25 | 382973 |
| 2022-11-15 | 22.25 | $20.63 | 685700 |
| 2022-11-14 | 22.71 | $19.75 | 693920 |
| 2022-11-11 | 23.43 | $20.53 | 710657 |
| 2022-11-10 | 24.10 | $20.64 | 925361 |
| 2022-11-09 | 24.86 | $20.91 | 1.5M |
| 2022-11-08 | 25.69 | $24.72 | 241647 |
| 2022-11-07 | 25.84 | $24.70 | 325951 |
| 2022-11-04 | 26.02 | $24.57 | 468870 |
| 2022-11-03 | 26.25 | $24.91 | 1.0M |
| 2022-11-02 | 26.45 | $25.65 | 523104 |
| 2022-11-01 | 26.51 | $26.75 | 417758 |
| 2022-10-31 | 26.34 | $27.03 | 355431 |
| 2022-10-28 | 26.09 | $26.62 | 278198 |
| 2022-10-27 | 25.87 | $26.65 | 350476 |
| 2022-10-26 | 25.61 | $26.38 | 381393 |
| 2022-10-25 | 25.36 | $26.52 | 488832 |
| 2022-10-24 | 25.04 | $26.67 | 1.2M |
| 2022-10-21 | 24.62 | $25.58 | 619702 |
| 2022-10-20 | 24.37 | $24.62 | 220978 |
| 2022-10-19 | 24.28 | $25.00 | 276464 |
| 2022-10-18 | 24.10 | $25.09 | 382866 |
| 2022-10-17 | 23.86 | $24.59 | 363372 |
| 2022-10-14 | 23.69 | $23.56 | 309973 |
| 2022-10-13 | 23.70 | $24.30 | 440032 |
| 2022-10-12 | 23.57 | $23.69 | 285561 |
| 2022-10-11 | 23.54 | $23.37 | 344126 |
| 2022-10-10 | 23.57 | $23.68 | 169959 |
| 2022-10-07 | 23.54 | $23.63 | 233123 |
| 2022-10-06 | 23.52 | $23.92 | 207877 |
| 2022-10-05 | 23.44 | $24.15 | 232938 |
| 2022-10-04 | 23.29 | $24.02 | 291964 |
| 2022-10-03 | 23.15 | $23.63 | 324711 |
| 2022-09-30 | 23.06 | $22.79 | 543738 |
| 2022-09-29 | 23.14 | $23.21 | 317686 |
| 2022-09-28 | 23.15 | $23.48 | 425773 |
| 2022-09-27 | 23.10 | $22.75 | 445426 |
| 2022-09-26 | 23.20 | $22.23 | 320093 |
| 2022-09-23 | 23.42 | $23.30 | 574996 |
| 2022-09-22 | 23.46 | $23.72 | 379532 |
| 2022-09-21 | 23.41 | $24.16 | 338722 |
| 2022-09-20 | 23.27 | $23.58 | 406474 |
| 2022-09-19 | 23.22 | $23.37 | 435907 |
| 2022-09-16 | 23.22 | $23.58 | 609987 |
| 2022-09-15 | 23.17 | $23.26 | 381877 |
| 2022-09-14 | 23.18 | $23.27 | 321723 |
| 2022-09-13 | 23.19 | $23.35 | 312693 |
| 2022-09-12 | 23.18 | $23.60 | 314270 |
| 2022-09-09 | 23.13 | $23.30 | 295348 |
| 2022-09-08 | 23.13 | $22.70 | 220509 |
| 2022-09-07 | 23.26 | $22.51 | 295342 |
| 2022-09-06 | 23.45 | $22.51 | 362665 |
| 2022-09-02 | 23.68 | $22.20 | 474503 |
| 2022-09-01 | 24.01 | $22.28 | 617145 |
| 2022-08-31 | 24.37 | $22.40 | 1.0M |
| 2022-08-30 | 24.77 | $23.18 | 398128 |
| 2022-08-29 | 25.06 | $23.69 | 525141 |
| 2022-08-26 | 25.29 | $24.11 | 266026 |
| 2022-08-25 | 25.46 | $24.79 | 229911 |
| 2022-08-24 | 25.51 | $24.60 | 324641 |
| 2022-08-23 | 25.61 | $24.59 | 339183 |
| 2022-08-22 | 25.72 | $25.24 | 331292 |
| 2022-08-19 | 25.71 | $25.45 | 361650 |
| 2022-08-18 | 25.64 | $25.99 | 486146 |
| 2022-08-17 | 25.44 | $25.35 | 326042 |
| 2022-08-16 | 25.34 | $25.00 | 386780 |
| 2022-08-15 | 25.30 | $24.90 | 315236 |
| 2022-08-12 | 25.25 | $24.53 | 474771 |
| 2022-08-11 | 25.28 | $24.31 | 771634 |
| 2022-08-10 | 25.34 | $25.39 | 942307 |
| 2022-08-09 | 25.18 | $25.11 | 821958 |
| 2022-08-08 | 25.05 | $26.04 | 877627 |
| 2022-08-05 | 24.69 | $24.98 | 419157 |
| 2022-08-04 | 24.50 | $24.38 | 433317 |
| 2022-08-03 | 24.39 | $24.99 | 690035 |
| 2022-08-02 | 24.12 | $24.93 | 700212 |
| 2022-08-01 | 23.82 | $24.44 | 548330 |
| 2022-07-29 | 23.58 | $24.04 | 504532 |
| 2022-07-28 | 23.36 | $24.19 | 506124 |
| 2022-07-27 | 23.08 | $23.64 | 767618 |
| 2022-07-26 | 22.87 | $22.97 | 337079 |
| 2022-07-25 | 22.75 | $22.88 | 320425 |
| 2022-07-22 | 22.63 | $23.14 | 575103 |
| 2022-07-21 | 22.43 | $23.10 | 813553 |
| 2022-07-20 | 22.21 | $22.50 | 408404 |
| 2022-07-19 | 22.07 | $22.48 | 364236 |
| 2022-07-18 | 21.91 | $21.82 | 427693 |
| 2022-07-15 | 21.86 | $21.40 | 682268 |
| 2022-07-14 | 21.89 | $21.34 | 343489 |
| 2022-07-13 | 21.93 | $21.91 | 843506 |
| 2022-07-12 | 21.85 | $22.01 | 398276 |
| 2022-07-11 | 21.73 | $21.99 | 383359 |
| 2022-07-08 | 21.60 | $22.48 | 353647 |
| 2022-07-07 | 21.33 | $22.50 | 834940 |
| 2022-07-06 | 21.02 | $22.52 | 747090 |
| 2022-07-05 | 20.65 | $21.93 | 1.0M |
| 2022-07-01 | 20.34 | $21.77 | 2.1M |
| 2022-06-30 | 20.02 | $20.47 | 276304 |
| 2022-06-29 | 19.92 | $20.15 | 234204 |
| 2022-06-28 | 19.87 | $20.32 | 242002 |
| 2022-06-27 | 19.77 | $20.51 | 324405 |
| 2022-06-24 | 19.62 | $20.17 | 458271 |
| 2022-06-23 | 19.52 | $19.21 | 203384 |
| 2022-06-22 | 19.60 | $19.49 | 231785 |
| 2022-06-21 | 19.64 | $19.92 | 293549 |
| 2022-06-17 | 19.60 | $19.61 | 708276 |
| 2022-06-16 | 19.61 | $18.93 | 416900 |
| 2022-06-15 | 19.77 | $19.76 | 390066 |
| 2022-06-14 | 19.78 | $19.39 | 372311 |
| 2022-06-13 | 19.88 | $19.06 | 355220 |
| 2022-06-10 | 20.05 | $19.17 | 160993 |
| 2022-06-09 | 20.24 | $19.63 | 183046 |
| 2022-06-08 | 20.35 | $19.97 | 236670 |
| 2022-06-07 | 20.41 | $20.72 | 327375 |
| 2022-06-06 | 20.32 | $20.34 | 225787 |
| 2022-06-03 | 20.30 | $20.95 | 107808 |
| 2022-06-02 | 20.14 | $20.85 | 188723 |
| 2022-06-01 | 19.98 | $20.93 | 231677 |
| 2022-05-31 | 19.77 | $20.62 | 370729 |
| 2022-05-27 | 19.60 | $20.17 | 147246 |
| 2022-05-26 | 19.49 | $19.69 | 396559 |
| 2022-05-25 | 19.47 | $19.51 | 250792 |
| 2022-05-24 | 19.48 | $19.43 | 216274 |
| 2022-05-23 | 19.52 | $19.63 | 275381 |
| 2022-05-20 | 19.52 | $18.95 | 566112 |
| 2022-05-19 | 19.66 | $19.32 | 291347 |
| 2022-05-18 | 19.75 | $19.84 | 326708 |
| 2022-05-17 | 19.74 | $19.57 | 314001 |
| 2022-05-16 | 19.80 | $19.11 | 217574 |
| 2022-05-13 | 19.95 | $19.61 | 241709 |
| 2022-05-12 | 20.03 | $19.38 | 412731 |
| 2022-05-11 | 20.17 | $19.80 | 318876 |
| 2022-05-10 | 20.25 | $19.73 | 296103 |
| 2022-05-09 | 20.35 | $19.91 | 395093 |
| 2022-05-06 | 20.42 | $20.30 | 279864 |
| 2022-05-05 | 20.43 | $20.87 | 344138 |
| 2022-05-04 | 20.31 | $21.42 | 1.1M |
| 2022-05-03 | 20.06 | $19.87 | 558404 |
| 2022-05-02 | 20.10 | $19.46 | 279717 |
| 2022-04-29 | 20.23 | $19.87 | 619487 |
| 2022-04-28 | 20.29 | $20.02 | 321617 |
| 2022-04-27 | 20.33 | $19.48 | 183304 |
| 2022-04-26 | 20.49 | $19.38 | 192641 |
| 2022-04-25 | 20.69 | $19.98 | 379105 |
| 2022-04-22 | 20.80 | $19.72 | 167385 |
| 2022-04-21 | 20.98 | $20.51 | 214626 |
| 2022-04-20 | 21.01 | $20.74 | 191191 |
| 2022-04-19 | 21.00 | $20.54 | 193648 |
| 2022-04-18 | 21.03 | $20.50 | 224737 |
| 2022-04-14 | 21.07 | $20.54 | 358471 |
| 2022-04-13 | 21.10 | $20.14 | 222268 |
| 2022-04-12 | 21.21 | $20.43 | 606952 |
| 2022-04-11 | 21.28 | $19.82 | 325580 |
| 2022-04-08 | 21.48 | $20.04 | 290760 |
| 2022-04-07 | 21.66 | $20.31 | 507847 |
| 2022-04-06 | 21.80 | $21.40 | 367723 |
| 2022-04-05 | 21.73 | $21.21 | 394250 |
| 2022-04-04 | 21.69 | $21.52 | 218540 |
| 2022-04-01 | 21.56 | $21.01 | 323549 |
| 2022-03-31 | 21.51 | $20.61 | 266570 |
| 2022-03-30 | 21.53 | $21.00 | 443723 |
| 2022-03-29 | 21.46 | $21.07 | 347527 |
| 2022-03-28 | 21.35 | $21.38 | 542945 |
| 2022-03-25 | 21.16 | $21.07 | 350590 |
| 2022-03-24 | 20.98 | $21.12 | 376065 |
| 2022-03-23 | 20.76 | $21.45 | 491950 |
| 2022-03-22 | 20.43 | $21.51 | 416190 |
| 2022-03-21 | 20.02 | $21.74 | 417590 |
| 2022-03-18 | 19.48 | $21.63 | 537944 |
| 2022-03-17 | 18.88 | $21.65 | 1.1M |
| 2022-03-16 | 18.17 | $20.30 | 1.0M |
| 2022-03-15 | 17.62 | $18.34 | 349760 |
| 2022-03-14 | 17.40 | $18.00 | 644457 |
| 2022-03-11 | 17.20 | $17.98 | 859594 |
| 2022-03-10 | 16.98 | $17.77 | 427735 |
| 2022-03-09 | 16.76 | $17.88 | 618291 |
| 2022-03-08 | 16.49 | $18.40 | 907567 |
| 2022-03-07 | 16.06 | $16.93 | 825547 |
| 2022-03-04 | 15.86 | $15.74 | 165983 |
| 2022-03-03 | 15.89 | $15.80 | 149546 |
| 2022-03-02 | 15.91 | $15.99 | 151485 |
| 2022-03-01 | 15.89 | $15.62 | 281993 |
| 2022-02-28 | 15.95 | $16.06 | 213432 |
| 2022-02-25 | 15.92 | $15.98 | 145372 |
| 2022-02-24 | 15.91 | $16.00 | 218509 |
| 2022-02-23 | 15.89 | $15.98 | 172833 |
| 2022-02-22 | 15.87 | $16.15 | 280117 |
| 2022-02-18 | 15.81 | $15.85 | 189998 |
| 2022-02-17 | 15.81 | $15.97 | 134796 |
| 2022-02-16 | 15.78 | $16.13 | 224083 |
| 2022-02-15 | 15.71 | $16.07 | 226564 |
| 2022-02-14 | 15.65 | $15.66 | 75868 |
| 2022-02-11 | 15.66 | $15.46 | 153180 |
| 2022-02-10 | 15.71 | $15.68 | 196460 |
| 2022-02-09 | 15.73 | $15.80 | 222816 |
| 2022-02-08 | 15.73 | $15.65 | 103066 |
| 2022-02-07 | 15.76 | $15.71 | 124257 |
| 2022-02-04 | 15.78 | $15.47 | 194418 |
| 2022-02-03 | 15.86 | $15.56 | 118839 |
| 2022-02-02 | 15.93 | $15.96 | 143089 |
| 2022-02-01 | 15.92 | $16.00 | 203416 |
| 2022-01-31 | 15.91 | $16.01 | 163502 |
| 2022-01-28 | 15.90 | $15.81 | 231502 |
| 2022-01-27 | 15.92 | $15.49 | 137952 |
| 2022-01-26 | 16.02 | $15.70 | 247137 |
| 2022-01-25 | 16.09 | $15.98 | 251678 |
| 2022-01-24 | 16.11 | $16.05 | 304353 |
| 2022-01-21 | 16.12 | $15.78 | 197419 |
| 2022-01-20 | 16.18 | $16.00 | 173776 |
| 2022-01-19 | 16.21 | $15.98 | 126781 |
| 2022-01-18 | 16.25 | $15.99 | 345556 |
| 2022-01-14 | 16.30 | $16.69 | 150816 |
| 2022-01-13 | 16.20 | $16.48 | 276867 |
| 2022-01-12 | 16.12 | $16.18 | 210017 |
| 2022-01-11 | 16.10 | $15.97 | 154352 |
| 2022-01-10 | 16.12 | $15.85 | 138680 |
| 2022-01-07 | 16.17 | $16.11 | 98897 |
| 2022-01-06 | 16.17 | $16.29 | 115974 |
| 2022-01-05 | 16.14 | $16.51 | 188140 |
| 2022-01-04 | 16.05 | $16.56 | 255352 |
| 2022-01-03 | 15.93 | $16.39 | 375684 |
| 2021-12-31 | 15.83 | $15.96 | 108778 |
| 2021-12-30 | 15.81 | $15.82 | 126670 |
| 2021-12-29 | 15.81 | $16.00 | 162465 |
| 2021-12-28 | 15.77 | $15.98 | 177747 |
| 2021-12-27 | 15.74 | $15.89 | 117802 |
| 2021-12-23 | 15.72 | $15.75 | 125602 |
| 2021-12-22 | 15.72 | $15.79 | 81789 |
| 2021-12-21 | 15.71 | $15.66 | 91823 |
| 2021-12-20 | 15.74 | $15.39 | 96721 |
| 2021-12-17 | 15.82 | $15.79 | 339260 |
| 2021-12-16 | 15.84 | $15.99 | 219701 |
| 2021-12-15 | 15.81 | $16.09 | 144603 |
| 2021-12-14 | 15.76 | $15.94 | 125883 |
| 2021-12-13 | 15.74 | $16.09 | 106425 |
| 2021-12-10 | 15.67 | $16.12 | 74678 |
| 2021-12-09 | 15.60 | $16.26 | 109472 |
| 2021-12-08 | 15.48 | $16.35 | 131970 |
| 2021-12-07 | 15.33 | $15.96 | 100221 |
| 2021-12-06 | 15.24 | $15.74 | 98897 |
| 2021-12-03 | 15.18 | $15.38 | 169173 |
| 2021-12-02 | 15.19 | $15.53 | 273068 |
| 2021-12-01 | 15.17 | $15.35 | 315176 |
| 2021-11-30 | 15.19 | $15.11 | 200849 |
| 2021-11-29 | 15.27 | $14.83 | 411941 |
| 2021-11-26 | 15.42 | $15.05 | 164701 |
| 2021-11-24 | 15.55 | $15.69 | 220304 |
| 2021-11-23 | 15.57 | $15.29 | 222087 |
| 2021-11-22 | 15.68 | $15.02 | 208593 |
| 2021-11-19 | 15.87 | $15.08 | 232758 |
| 2021-11-18 | 16.08 | $15.14 | 321502 |
| 2021-11-17 | 16.31 | $15.60 | 193328 |
| 2021-11-16 | 16.48 | $16.02 | 137762 |
| 2021-11-15 | 16.59 | $16.39 | 121812 |
| 2021-11-12 | 16.64 | $16.74 | 282386 |
| 2021-11-11 | 16.63 | $16.47 | 145588 |
| 2021-11-10 | 16.67 | $16.43 | 89776 |
| 2021-11-09 | 16.72 | $16.67 | 113971 |
| 2021-11-08 | 16.74 | $16.70 | 100822 |
| 2021-11-05 | 16.75 | $17.00 | 194115 |
| 2021-11-04 | 16.70 | $16.68 | 144486 |
| 2021-11-03 | 16.71 | $17.01 | 476973 |
| 2021-11-02 | 16.66 | $16.43 | 110341 |
| 2021-11-01 | 16.71 | $16.96 | 263578 |
| 2021-10-29 | 16.67 | $16.74 | 153301 |
| 2021-10-28 | 16.66 | $16.39 | 97437 |
| 2021-10-27 | 16.73 | $16.39 | 109300 |
| 2021-10-26 | 16.81 | $16.96 | 77917 |
| 2021-10-25 | 16.78 | $16.86 | 131155 |
| 2021-10-22 | 16.76 | $16.57 | 73245 |
| 2021-10-21 | 16.81 | $16.89 | 127330 |
| 2021-10-20 | 16.80 | $16.98 | 78254 |
| 2021-10-19 | 16.76 | $16.90 | 71511 |
| 2021-10-18 | 16.74 | $16.90 | 49564 |
| 2021-10-15 | 16.71 | $17.01 | 191094 |
| 2021-10-14 | 16.66 | $16.95 | 138920 |
| 2021-10-13 | 16.61 | $17.00 | 78657 |
| 2021-10-12 | 16.55 | $16.69 | 85575 |
| 2021-10-11 | 16.54 | $16.47 | 64322 |
| 2021-10-08 | 16.58 | $16.93 | 309939 |
| 2021-10-07 | 16.52 | $16.75 | 88864 |
| 2021-10-06 | 16.50 | $16.64 | 152741 |
| 2021-10-05 | 16.50 | $16.63 | 130930 |
| 2021-10-04 | 16.50 | $16.37 | 137626 |
| 2021-10-01 | 16.56 | $16.84 | 329520 |
| 2021-09-30 | 16.53 | $16.70 | 233564 |
| 2021-09-29 | 16.53 | $16.27 | 85045 |
| 2021-09-28 | 16.62 | $16.46 | 118750 |
| 2021-09-27 | 16.68 | $16.78 | 233827 |
| 2021-09-24 | 16.69 | $16.31 | 459647 |
| 2021-09-23 | 16.80 | $16.10 | 418275 |
| 2021-09-22 | 16.97 | $16.50 | 262715 |
| 2021-09-21 | 17.09 | $16.14 | 417770 |
| 2021-09-20 | 17.31 | $16.12 | 234892 |
| 2021-09-17 | 17.56 | $16.44 | 537183 |
| 2021-09-16 | 17.79 | $17.00 | 166921 |
| 2021-09-15 | 17.93 | $17.16 | 205047 |
| 2021-09-14 | 18.06 | $17.23 | 100377 |
| 2021-09-13 | 18.19 | $17.63 | 130534 |
| 2021-09-10 | 18.27 | $17.65 | 118984 |
| 2021-09-09 | 18.34 | $17.89 | 673891 |
| 2021-09-08 | 18.37 | $18.23 | 178102 |
| 2021-09-07 | 18.34 | $18.08 | 111897 |
| 2021-09-03 | 18.32 | $18.14 | 104874 |
| 2021-09-02 | 18.29 | $18.34 | 104097 |
| 2021-09-01 | 18.20 | $18.40 | 129498 |
| 2021-08-31 | 18.09 | $18.24 | 106792 |
| 2021-08-30 | 17.99 | $18.05 | 77106 |
| 2021-08-27 | 17.91 | $17.95 | 239605 |
| 2021-08-26 | 17.83 | $17.78 | 147911 |
| 2021-08-25 | 17.77 | $17.75 | 106575 |
| 2021-08-24 | 17.71 | $17.75 | 70000 |
| 2021-08-23 | 17.63 | $17.85 | 74751 |
| 2021-08-20 | 17.52 | $17.70 | 153259 |
| 2021-08-19 | 17.41 | $17.37 | 99021 |
| 2021-08-18 | 17.36 | $17.13 | 167333 |
| 2021-08-17 | 17.34 | $17.49 | 282745 |
| 2021-08-16 | 17.25 | $17.40 | 507131 |
| 2021-08-13 | 17.15 | $17.42 | 101289 |
| 2021-08-12 | 17.03 | $17.76 | 158037 |
| 2021-08-11 | 16.82 | $17.27 | 177154 |
| 2021-08-10 | 16.67 | $16.99 | 244192 |
| 2021-08-09 | 16.55 | $17.10 | 244379 |
| 2021-08-06 | 16.39 | $17.13 | 527515 |
| 2021-08-05 | 16.20 | $16.62 | 428961 |
| 2021-08-04 | 16.09 | $16.29 | 293017 |
| 2021-08-03 | 16.02 | $15.90 | 103146 |
| 2021-08-02 | 16.02 | $16.04 | 83002 |
| 2021-07-30 | 15.99 | $16.19 | 92418 |
| 2021-07-29 | 15.93 | $16.43 | 115129 |
| 2021-07-28 | 15.80 | $15.83 | 132065 |
| 2021-07-27 | 15.78 | $15.74 | 135908 |
| 2021-07-26 | 15.77 | $15.84 | 108974 |
| 2021-07-23 | 15.74 | $15.98 | 125839 |
| 2021-07-22 | 15.67 | $15.64 | 81453 |
| 2021-07-21 | 15.67 | $15.63 | 319395 |
| 2021-07-20 | 15.66 | $15.54 | 267532 |
| 2021-07-19 | 15.67 | $15.49 | 228955 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
13.87
2026-07-16
Close Price
$13.64
Vol: 29384
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.87
Average
18.61
Maximum
27.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 13.87 | $13.64 | 29384 |
| 2026-07-15 | 13.99 | $13.66 | 308800 |
| 2026-07-14 | 14.13 | $13.86 | 322535 |
| 2026-07-13 | 14.24 | $14.00 | 285841 |
| 2026-07-10 | 14.33 | $14.50 | 157310 |
| 2026-07-09 | 14.29 | $14.42 | 228200 |
| 2026-07-08 | 14.26 | $14.34 | 257400 |
| 2026-07-07 | 14.26 | $14.59 | 166800 |
| 2026-07-06 | 14.18 | $14.17 | 356200 |
| 2026-07-02 | 14.21 | $14.54 | 242537 |
| 2026-07-01 | 14.14 | $14.54 | 255700 |
| 2026-06-30 | 14.06 | $14.45 | 400328 |
| 2026-06-29 | 14.00 | $14.67 | 469000 |
| 2026-06-26 | 13.86 | $14.25 | 1.0M |
| 2026-06-25 | 13.82 | $13.85 | 815742 |
| 2026-06-24 | 13.92 | $13.31 | 559405 |
| 2026-06-23 | 14.21 | $13.73 | 456819 |
| 2026-06-22 | 14.43 | $14.00 | 650300 |
| 2026-06-18 | 14.63 | $14.32 | 960407 |
| 2026-06-17 | 14.77 | $14.85 | 296500 |
| 2026-06-16 | 14.78 | $14.86 | 263800 |
| 2026-06-15 | 14.80 | $14.78 | 403600 |
| 2026-06-12 | 14.84 | $14.99 | 345210 |
| 2026-06-11 | 14.83 | $14.88 | 479500 |
| 2026-06-10 | 14.85 | $14.67 | 410248 |
| 2026-06-09 | 14.95 | $15.01 | 303812 |
| 2026-06-08 | 14.96 | $15.09 | 546417 |
| 2026-06-05 | 14.96 | $14.95 | 335827 |
| 2026-06-04 | 15.00 | $15.14 | 357500 |
| 2026-06-03 | 15.00 | $15.20 | 449200 |
| 2026-06-02 | 14.98 | $15.14 | 596500 |
| 2026-06-01 | 14.98 | $15.12 | 592700 |
| 2026-05-29 | 14.99 | $14.97 | 557400 |
| 2026-05-28 | 15.05 | $14.96 | 491200 |
| 2026-05-27 | 15.13 | $15.17 | 605900 |
| 2026-05-26 | 15.17 | $15.24 | 257432 |
| 2026-05-22 | 15.19 | $15.22 | 203642 |
| 2026-05-21 | 15.23 | $15.23 | 320423 |
| 2026-05-20 | 15.29 | $15.25 | 389700 |
| 2026-05-19 | 15.35 | $15.30 | 343400 |
| 2026-05-18 | 15.41 | $15.34 | 659411 |
| 2026-05-15 | 15.47 | $15.36 | 673317 |
| 2026-05-14 | 15.54 | $15.23 | 959900 |
| 2026-05-13 | 15.67 | $15.15 | 8.0M |
| 2026-05-12 | 15.86 | $15.85 | 562400 |
| 2026-05-11 | 15.87 | $15.81 | 812802 |
| 2026-05-08 | 15.89 | $15.87 | 175700 |
| 2026-05-07 | 15.90 | $15.86 | 297234 |
| 2026-05-06 | 15.91 | $15.85 | 284841 |
| 2026-05-05 | 15.93 | $15.89 | 603425 |
| 2026-05-04 | 15.93 | $15.92 | 207319 |
| 2026-05-01 | 15.93 | $15.94 | 293700 |
| 2026-04-30 | 15.92 | $15.91 | 319000 |
| 2026-04-29 | 15.92 | $15.92 | 341200 |
| 2026-04-28 | 15.92 | $15.93 | 269228 |
| 2026-04-27 | 15.91 | $15.92 | 126535 |
| 2026-04-24 | 15.90 | $15.94 | 325600 |
| 2026-04-23 | 15.89 | $15.88 | 334900 |
| 2026-04-22 | 15.89 | $15.89 | 389800 |
| 2026-04-21 | 15.88 | $15.89 | 342318 |
| 2026-04-20 | 15.88 | $15.89 | 294300 |
| 2026-04-17 | 15.87 | $15.86 | 226700 |
| 2026-04-16 | 15.87 | $15.86 | 799424 |
| 2026-04-15 | 15.86 | $15.92 | 230000 |
| 2026-04-14 | 15.84 | $15.90 | 274423 |
| 2026-04-13 | 15.82 | $15.86 | 294000 |
| 2026-04-10 | 15.81 | $15.82 | 366100 |
| 2026-04-09 | 15.81 | $15.80 | 412200 |
| 2026-04-08 | 15.81 | $15.80 | 519300 |
| 2026-04-07 | 15.81 | $15.80 | 564000 |
| 2026-04-06 | 15.82 | $15.81 | 260441 |
| 2026-04-02 | 15.82 | $15.81 | 272600 |
| 2026-04-01 | 15.82 | $15.80 | 204100 |
| 2026-03-31 | 15.82 | $15.80 | 447031 |
| 2026-03-30 | 15.83 | $15.80 | 284100 |
| 2026-03-27 | 15.83 | $15.79 | 497437 |
| 2026-03-26 | 15.84 | $15.82 | 221811 |
| 2026-03-25 | 15.84 | $15.85 | 258123 |
| 2026-03-24 | 15.83 | $15.89 | 296830 |
| 2026-03-23 | 15.80 | $15.81 | 369848 |
| 2026-03-20 | 15.79 | $15.77 | 485522 |
| 2026-03-19 | 15.80 | $15.76 | 418000 |
| 2026-03-18 | 15.80 | $15.73 | 533700 |
| 2026-03-17 | 15.82 | $15.78 | 283700 |
| 2026-03-16 | 15.83 | $15.79 | 374100 |
| 2026-03-13 | 15.83 | $15.80 | 506221 |
| 2026-03-12 | 15.82 | $15.78 | 305540 |
| 2026-03-11 | 15.82 | $15.79 | 457700 |
| 2026-03-10 | 15.82 | $15.80 | 414208 |
| 2026-03-09 | 15.81 | $15.80 | 901200 |
| 2026-03-06 | 15.80 | $15.79 | 611937 |
| 2026-03-05 | 15.79 | $15.77 | 540609 |
| 2026-03-04 | 15.78 | $15.72 | 226400 |
| 2026-03-03 | 15.78 | $15.77 | 504008 |
| 2026-03-02 | 15.77 | $15.79 | 457300 |
| 2026-02-27 | 15.75 | $15.78 | 133626 |
| 2026-02-26 | 15.72 | $15.74 | 974109 |
| 2026-02-25 | 15.70 | $15.75 | 579500 |
| 2026-02-24 | 15.67 | $15.78 | 1.0M |
| 2026-02-23 | 15.62 | $15.74 | 391842 |
| 2026-02-20 | 15.58 | $15.69 | 470008 |
| 2026-02-19 | 15.53 | $15.51 | 200133 |
| 2026-02-18 | 15.54 | $15.51 | 399100 |
| 2026-02-17 | 15.55 | $15.55 | 256738 |
| 2026-02-13 | 15.55 | $15.57 | 541600 |
| 2026-02-12 | 15.54 | $15.55 | 152600 |
| 2026-02-11 | 15.53 | $15.54 | 108000 |
| 2026-02-10 | 15.53 | $15.56 | 89600 |
| 2026-02-09 | 15.52 | $15.53 | 94501 |
| 2026-02-06 | 15.51 | $15.55 | 140900 |
| 2026-02-05 | 15.50 | $15.52 | 139900 |
| 2026-02-04 | 15.49 | $15.51 | 112682 |
| 2026-02-03 | 15.48 | $15.49 | 160748 |
| 2026-02-02 | 15.48 | $15.51 | 250600 |
| 2026-01-30 | 15.48 | $15.46 | 278200 |
| 2026-01-29 | 15.48 | $15.47 | 232300 |
| 2026-01-28 | 15.49 | $15.47 | 276575 |
| 2026-01-27 | 15.49 | $15.48 | 308119 |
| 2026-01-26 | 15.49 | $15.47 | 96500 |
| 2026-01-23 | 15.50 | $15.49 | 264200 |
| 2026-01-22 | 15.50 | $15.50 | 124000 |
| 2026-01-21 | 15.50 | $15.51 | 285000 |
| 2026-01-20 | 15.49 | $15.47 | 230000 |
| 2026-01-16 | 15.50 | $15.50 | 139225 |
| 2026-01-15 | 15.49 | $15.50 | 115000 |
| 2026-01-14 | 15.48 | $15.50 | 191300 |
| 2026-01-13 | 15.47 | $15.50 | 178200 |
| 2026-01-12 | 15.46 | $15.51 | 104800 |
| 2026-01-09 | 15.44 | $15.47 | 190646 |
| 2026-01-08 | 15.43 | $15.47 | 546112 |
| 2026-01-07 | 15.41 | $15.49 | 209936 |
| 2026-01-06 | 15.39 | $15.44 | 198220 |
| 2026-01-05 | 15.37 | $15.39 | 252824 |
| 2026-01-02 | 15.37 | $15.34 | 256535 |
| 2025-12-31 | 15.38 | $15.36 | 181210 |
| 2025-12-30 | 15.39 | $15.35 | 318817 |
| 2025-12-29 | 15.41 | $15.36 | 100614 |
| 2025-12-26 | 15.42 | $15.42 | 99734 |
| 2025-12-24 | 15.41 | $15.39 | 36600 |
| 2025-12-23 | 15.41 | $15.41 | 193616 |
| 2025-12-22 | 15.41 | $15.39 | 145000 |
| 2025-12-19 | 15.41 | $15.36 | 485320 |
| 2025-12-18 | 15.42 | $15.37 | 191700 |
| 2025-12-17 | 15.42 | $15.38 | 107800 |
| 2025-12-16 | 15.43 | $15.38 | 159122 |
| 2025-12-15 | 15.43 | $15.35 | 250420 |
| 2025-12-12 | 15.44 | $15.44 | 419800 |
| 2025-12-11 | 15.42 | $15.45 | 196130 |
| 2025-12-10 | 15.39 | $15.37 | 566421 |
| 2025-12-09 | 15.38 | $15.40 | 266800 |
| 2025-12-08 | 15.36 | $15.37 | 149200 |
| 2025-12-05 | 15.34 | $15.40 | 129300 |
| 2025-12-04 | 15.30 | $15.35 | 139500 |
| 2025-12-03 | 15.27 | $15.36 | 213951 |
| 2025-12-02 | 15.23 | $15.30 | 200000 |
| 2025-12-01 | 15.20 | $15.30 | 183642 |
| 2025-11-28 | 15.16 | $15.24 | 113400 |
| 2025-11-26 | 15.13 | $15.16 | 335100 |
| 2025-11-25 | 15.11 | $15.12 | 256800 |
| 2025-11-24 | 15.11 | $15.06 | 297943 |
| 2025-11-21 | 15.12 | $15.09 | 166929 |
| 2025-11-20 | 15.12 | $15.09 | 221014 |
| 2025-11-19 | 15.12 | $15.07 | 169900 |
| 2025-11-18 | 15.12 | $15.08 | 179700 |
| 2025-11-17 | 15.12 | $15.05 | 316328 |
| 2025-11-14 | 15.13 | $15.10 | 230445 |
| 2025-11-13 | 15.13 | $15.11 | 310930 |
| 2025-11-12 | 15.12 | $15.10 | 295900 |
| 2025-11-11 | 15.10 | $15.12 | 342242 |
| 2025-11-10 | 15.08 | $15.17 | 164400 |
| 2025-11-07 | 15.03 | $15.14 | 557728 |
| 2025-11-06 | 14.97 | $15.01 | 200849 |
| 2025-11-05 | 14.95 | $14.99 | 179100 |
| 2025-11-04 | 14.92 | $14.96 | 206408 |
| 2025-11-03 | 14.90 | $14.93 | 168700 |
| 2025-10-31 | 14.88 | $14.89 | 296100 |
| 2025-10-30 | 14.86 | $14.85 | 237109 |
| 2025-10-29 | 14.85 | $14.85 | 437946 |
| 2025-10-28 | 14.84 | $14.86 | 959320 |
| 2025-10-27 | 14.82 | $14.86 | 164500 |
| 2025-10-24 | 14.80 | $14.87 | 214300 |
| 2025-10-23 | 14.76 | $14.82 | 251200 |
| 2025-10-22 | 14.73 | $14.76 | 341946 |
| 2025-10-21 | 14.71 | $14.73 | 322916 |
| 2025-10-20 | 14.69 | $14.72 | 222713 |
| 2025-10-17 | 14.68 | $14.76 | 246700 |
| 2025-10-16 | 14.64 | $14.76 | 356900 |
| 2025-10-15 | 14.59 | $14.80 | 304100 |
| 2025-10-14 | 14.52 | $14.99 | 421300 |
| 2025-10-13 | 14.37 | $14.71 | 546118 |
| 2025-10-10 | 14.28 | $14.50 | 397916 |
| 2025-10-09 | 14.23 | $14.70 | 507300 |
| 2025-10-08 | 14.11 | $14.89 | 1.7M |
| 2025-10-07 | 13.90 | $14.10 | 359500 |
| 2025-10-06 | 13.90 | $13.94 | 433605 |
| 2025-10-03 | 13.96 | $14.05 | 407300 |
| 2025-10-02 | 13.99 | $14.02 | 500938 |
| 2025-10-01 | 14.04 | $13.93 | 499271 |
| 2025-09-30 | 14.14 | $13.97 | 383450 |
| 2025-09-29 | 14.24 | $14.11 | 225440 |
| 2025-09-26 | 14.32 | $14.21 | 171600 |
| 2025-09-25 | 14.39 | $14.20 | 356300 |
| 2025-09-24 | 14.47 | $14.26 | 197700 |
| 2025-09-23 | 14.55 | $14.33 | 274820 |
| 2025-09-22 | 14.62 | $14.45 | 225104 |
| 2025-09-19 | 14.66 | $14.40 | 669910 |
| 2025-09-18 | 14.72 | $14.46 | 214700 |
| 2025-09-17 | 14.78 | $14.48 | 569102 |
| 2025-09-16 | 14.83 | $14.51 | 313000 |
| 2025-09-15 | 14.88 | $14.50 | 114800 |
| 2025-09-12 | 14.94 | $14.50 | 302700 |
| 2025-09-11 | 14.99 | $14.52 | 317333 |
| 2025-09-10 | 15.05 | $14.48 | 191600 |
| 2025-09-09 | 15.11 | $14.50 | 453812 |
| 2025-09-08 | 15.17 | $14.44 | 413047 |
| 2025-09-05 | 15.25 | $14.48 | 394200 |
| 2025-09-04 | 15.32 | $14.57 | 263700 |
| 2025-09-03 | 15.36 | $14.68 | 599718 |
| 2025-09-02 | 15.36 | $14.52 | 448000 |
| 2025-08-29 | 15.38 | $14.50 | 248442 |
| 2025-08-28 | 15.40 | $14.50 | 425700 |
| 2025-08-27 | 15.40 | $14.42 | 571037 |
| 2025-08-26 | 15.39 | $14.42 | 374114 |
| 2025-08-25 | 15.37 | $14.45 | 478811 |
| 2025-08-22 | 15.30 | $14.58 | 933000 |
| 2025-08-21 | 15.14 | $14.52 | 686913 |
| 2025-08-20 | 14.95 | $14.54 | 899910 |
| 2025-08-19 | 14.68 | $14.48 | 845500 |
| 2025-08-18 | 14.33 | $14.44 | 620900 |
| 2025-08-15 | 13.91 | $14.42 | 882503 |
| 2025-08-14 | 13.37 | $14.58 | 1.6M |
| 2025-08-13 | 12.63 | $14.68 | 1.7M |
| 2025-08-12 | 11.69 | $14.76 | 3.9M |
| 2025-08-11 | 10.51 | $14.90 | 10.2M |
| 2025-08-08 | 9.01 | $9.28 | 320313 |
| 2025-08-07 | 8.97 | $9.24 | 186111 |
| 2025-08-06 | 8.94 | $9.37 | 380300 |
| 2025-08-05 | 8.87 | $8.97 | 268500 |
| 2025-08-04 | 8.92 | $8.87 | 317900 |
| 2025-08-01 | 9.01 | $8.71 | 398900 |
| 2025-07-31 | 9.18 | $8.99 | 368331 |
| 2025-07-30 | 9.31 | $8.93 | 293200 |
| 2025-07-29 | 9.48 | $9.48 | 862200 |
| 2025-07-28 | 9.53 | $9.52 | 254200 |
| 2025-07-25 | 9.57 | $9.53 | 242200 |
| 2025-07-24 | 9.63 | $9.48 | 250428 |
| 2025-07-23 | 9.72 | $9.96 | 385949 |
| 2025-07-22 | 9.68 | $9.80 | 253807 |
| 2025-07-21 | 9.68 | $9.54 | 384030 |
| 2025-07-18 | 9.78 | $9.41 | 242903 |
| 2025-07-17 | 9.94 | $9.76 | 211100 |
| 2025-07-16 | 10.02 | $9.69 | 293016 |
| 2025-07-15 | 10.15 | $9.82 | 317427 |
| 2025-07-14 | 10.27 | $10.18 | 407209 |
| 2025-07-11 | 10.31 | $10.30 | 281000 |
| 2025-07-10 | 10.31 | $10.23 | 216343 |
| 2025-07-09 | 10.34 | $10.41 | 233500 |
| 2025-07-08 | 10.32 | $10.45 | 274500 |
| 2025-07-07 | 10.29 | $10.25 | 221308 |
| 2025-07-03 | 10.31 | $10.83 | 110300 |
| 2025-07-02 | 10.16 | $10.67 | 309012 |
| 2025-07-01 | 10.03 | $10.54 | 245524 |
| 2025-06-30 | 9.92 | $10.09 | 418736 |
| 2025-06-27 | 9.93 | $9.93 | 552600 |
| 2025-06-26 | 10.00 | $9.98 | 249653 |
| 2025-06-25 | 10.07 | $10.14 | 177725 |
| 2025-06-24 | 10.12 | $10.29 | 257100 |
| 2025-06-23 | 10.14 | $10.09 | 246500 |
| 2025-06-20 | 10.22 | $10.09 | 584300 |
| 2025-06-18 | 10.34 | $9.83 | 348910 |
| 2025-06-17 | 10.56 | $10.05 | 478200 |
| 2025-06-16 | 10.77 | $10.26 | 444814 |
| 2025-06-13 | 10.96 | $10.28 | 399200 |
| 2025-06-12 | 11.19 | $10.90 | 505800 |
| 2025-06-11 | 11.28 | $11.09 | 371000 |
| 2025-06-10 | 11.32 | $11.15 | 555700 |
| 2025-06-09 | 11.36 | $11.59 | 165500 |
| 2025-06-06 | 11.26 | $11.64 | 217900 |
| 2025-06-05 | 11.13 | $11.31 | 306100 |
| 2025-06-04 | 11.07 | $11.33 | 225324 |
| 2025-06-03 | 11.00 | $11.33 | 260900 |
| 2025-06-02 | 10.92 | $10.98 | 260615 |
| 2025-05-30 | 10.93 | $11.03 | 830316 |
| 2025-05-29 | 10.94 | $10.99 | 224200 |
| 2025-05-28 | 10.96 | $10.81 | 215248 |
| 2025-05-27 | 11.05 | $11.10 | 286100 |
| 2025-05-23 | 11.07 | $10.67 | 211038 |
| 2025-05-22 | 11.23 | $11.06 | 308300 |
| 2025-05-21 | 11.31 | $11.07 | 324900 |
| 2025-05-20 | 11.41 | $11.71 | 271700 |
| 2025-05-19 | 11.34 | $11.47 | 250409 |
| 2025-05-16 | 11.32 | $11.51 | 259936 |
| 2025-05-15 | 11.30 | $11.38 | 322710 |
| 2025-05-14 | 11.31 | $11.29 | 338809 |
| 2025-05-13 | 11.37 | $11.49 | 753023 |
| 2025-05-12 | 11.37 | $11.12 | 758507 |
| 2025-05-09 | 11.50 | $10.89 | 643234 |
| 2025-05-08 | 11.74 | $10.85 | 651600 |
| 2025-05-07 | 12.05 | $10.46 | 864777 |
| 2025-05-06 | 12.54 | $12.39 | 326008 |
| 2025-05-05 | 12.54 | $12.63 | 224600 |
| 2025-05-02 | 12.46 | $12.46 | 153100 |
| 2025-05-01 | 12.41 | $12.11 | 372100 |
| 2025-04-30 | 12.46 | $12.42 | 413300 |
| 2025-04-29 | 12.43 | $12.67 | 188100 |
| 2025-04-28 | 12.31 | $12.44 | 209902 |
| 2025-04-25 | 12.24 | $12.43 | 202833 |
| 2025-04-24 | 12.15 | $12.49 | 220624 |
| 2025-04-23 | 12.04 | $12.28 | 277227 |
| 2025-04-22 | 11.97 | $12.37 | 184600 |
| 2025-04-21 | 11.86 | $12.10 | 242500 |
| 2025-04-17 | 11.82 | $12.37 | 248410 |
| 2025-04-16 | 11.70 | $12.01 | 452440 |
| 2025-04-15 | 11.67 | $11.83 | 441305 |
| 2025-04-14 | 11.70 | $11.91 | 586845 |
| 2025-04-11 | 11.72 | $11.76 | 243324 |
| 2025-04-10 | 11.81 | $11.90 | 241800 |
| 2025-04-09 | 11.88 | $12.34 | 330000 |
| 2025-04-08 | 11.84 | $11.46 | 517860 |
| 2025-04-07 | 12.08 | $11.67 | 557826 |
| 2025-04-04 | 12.32 | $12.26 | 406322 |
| 2025-04-03 | 12.44 | $12.13 | 294702 |
| 2025-04-02 | 12.64 | $13.02 | 225200 |
| 2025-04-01 | 12.60 | $12.78 | 530500 |
| 2025-03-31 | 12.65 | $12.62 | 499600 |
| 2025-03-28 | 12.78 | $12.95 | 315947 |
| 2025-03-27 | 12.83 | $13.54 | 205301 |
| 2025-03-26 | 12.73 | $13.47 | 143000 |
| 2025-03-25 | 12.64 | $13.47 | 213700 |
| 2025-03-24 | 12.55 | $13.40 | 226437 |
| 2025-03-21 | 12.49 | $13.06 | 545493 |
| 2025-03-20 | 12.53 | $13.58 | 202141 |
| 2025-03-19 | 12.44 | $13.45 | 261234 |
| 2025-03-18 | 12.39 | $13.07 | 389501 |
| 2025-03-17 | 12.48 | $13.07 | 288904 |
| 2025-03-14 | 12.62 | $13.25 | 342637 |
| 2025-03-13 | 12.76 | $12.96 | 467016 |
| 2025-03-12 | 13.04 | $12.95 | 596886 |
| 2025-03-11 | 13.42 | $13.37 | 499227 |
| 2025-03-10 | 13.77 | $13.65 | 518152 |
| 2025-03-07 | 14.14 | $14.24 | 498208 |
| 2025-03-06 | 14.42 | $14.22 | 664421 |
| 2025-03-05 | 14.80 | $14.23 | 418600 |
| 2025-03-04 | 15.27 | $14.70 | 585600 |
| 2025-03-03 | 15.73 | $15.05 | 499000 |
| 2025-02-28 | 16.19 | $15.32 | 495500 |
| 2025-02-27 | 16.69 | $15.93 | 451400 |
| 2025-02-26 | 17.11 | $15.26 | 1.3M |
| 2025-02-25 | 17.85 | $18.32 | 531640 |
| 2025-02-24 | 17.79 | $17.78 | 290000 |
| 2025-02-21 | 17.90 | $17.99 | 368495 |
| 2025-02-20 | 17.98 | $18.10 | 181300 |
| 2025-02-19 | 18.04 | $18.41 | 223419 |
| 2025-02-18 | 18.03 | $18.32 | 212302 |
| 2025-02-14 | 18.06 | $18.43 | 161500 |
| 2025-02-13 | 18.07 | $18.57 | 163600 |
| 2025-02-12 | 18.05 | $18.14 | 224445 |
| 2025-02-11 | 18.17 | $18.45 | 247144 |
| 2025-02-10 | 18.23 | $18.43 | 401200 |
| 2025-02-07 | 18.32 | $18.14 | 250814 |
| 2025-02-06 | 18.53 | $18.47 | 195622 |
| 2025-02-05 | 18.69 | $18.91 | 191800 |
| 2025-02-04 | 18.76 | $18.91 | 228000 |
| 2025-02-03 | 18.86 | $18.74 | 161000 |
| 2025-01-31 | 19.04 | $18.91 | 179214 |
| 2025-01-30 | 19.22 | $19.15 | 198332 |
| 2025-01-29 | 19.37 | $18.97 | 246339 |
| 2025-01-28 | 19.62 | $19.41 | 143600 |
| 2025-01-27 | 19.79 | $19.45 | 234200 |
| 2025-01-24 | 19.99 | $19.59 | 121226 |
| 2025-01-23 | 20.19 | $19.62 | 231500 |
| 2025-01-22 | 20.44 | $20.11 | 140004 |
| 2025-01-21 | 20.58 | $20.60 | 108900 |
| 2025-01-17 | 20.60 | $21.04 | 110322 |
| 2025-01-16 | 20.49 | $21.21 | 102116 |
| 2025-01-15 | 20.30 | $21.09 | 124430 |
| 2025-01-14 | 20.11 | $20.34 | 85735 |
| 2025-01-13 | 20.12 | $20.12 | 86900 |
| 2025-01-10 | 20.21 | $19.91 | 121118 |
| 2025-01-08 | 20.39 | $20.58 | 99637 |
| 2025-01-07 | 20.41 | $20.53 | 277500 |
| 2025-01-06 | 20.44 | $20.41 | 115300 |
| 2025-01-03 | 20.53 | $20.52 | 148700 |
| 2025-01-02 | 20.60 | $20.61 | 109947 |
| 2024-12-31 | 20.66 | $20.83 | 99622 |
| 2024-12-30 | 20.67 | $20.59 | 132000 |
| 2024-12-27 | 20.76 | $20.64 | 103000 |
| 2024-12-26 | 20.85 | $20.90 | 103522 |
| 2024-12-24 | 20.88 | $20.70 | 68929 |
| 2024-12-23 | 20.98 | $20.37 | 124000 |
| 2024-12-20 | 21.21 | $20.68 | 390127 |
| 2024-12-19 | 21.39 | $20.79 | 154209 |
| 2024-12-18 | 21.58 | $21.03 | 230700 |
| 2024-12-17 | 21.72 | $21.87 | 172511 |
| 2024-12-16 | 21.62 | $21.37 | 125800 |
| 2024-12-13 | 21.65 | $21.30 | 128000 |
| 2024-12-12 | 21.70 | $21.59 | 102833 |
| 2024-12-11 | 21.67 | $21.49 | 175015 |
| 2024-12-10 | 21.65 | $21.42 | 173000 |
| 2024-12-09 | 21.65 | $21.33 | 93322 |
| 2024-12-06 | 21.66 | $21.11 | 116600 |
| 2024-12-05 | 21.73 | $21.21 | 113906 |
| 2024-12-04 | 21.78 | $21.58 | 145022 |
| 2024-12-03 | 21.71 | $21.32 | 131949 |
| 2024-12-02 | 21.70 | $21.20 | 153816 |
| 2024-11-29 | 21.71 | $21.07 | 86207 |
| 2024-11-27 | 21.75 | $21.10 | 161900 |
| 2024-11-26 | 21.77 | $21.03 | 252514 |
| 2024-11-25 | 21.80 | $21.29 | 326200 |
| 2024-11-22 | 21.74 | $21.32 | 185407 |
| 2024-11-21 | 21.65 | $21.20 | 178136 |
| 2024-11-20 | 21.55 | $21.17 | 216000 |
| 2024-11-19 | 21.42 | $20.94 | 347317 |
| 2024-11-18 | 21.32 | $20.69 | 202641 |
| 2024-11-15 | 21.25 | $20.87 | 230040 |
| 2024-11-14 | 21.10 | $21.21 | 298448 |
| 2024-11-13 | 20.78 | $21.59 | 716900 |
| 2024-11-12 | 20.26 | $21.75 | 586200 |
| 2024-11-11 | 19.56 | $21.60 | 579000 |
| 2024-11-08 | 18.74 | $20.70 | 1.5M |
| 2024-11-07 | 18.02 | $18.50 | 331628 |
| 2024-11-06 | 17.84 | $18.39 | 700230 |
| 2024-11-05 | 17.65 | $17.97 | 273829 |
| 2024-11-04 | 17.56 | $17.49 | 147281 |
| 2024-11-01 | 17.60 | $17.54 | 267100 |
| 2024-10-31 | 17.64 | $17.59 | 177400 |
| 2024-10-30 | 17.66 | $17.53 | 139913 |
| 2024-10-29 | 17.72 | $17.64 | 174500 |
| 2024-10-28 | 17.75 | $17.83 | 135700 |
| 2024-10-25 | 17.73 | $17.64 | 118800 |
| 2024-10-24 | 17.77 | $17.58 | 159800 |
| 2024-10-23 | 17.84 | $17.77 | 158420 |
| 2024-10-22 | 17.86 | $17.62 | 275340 |
| 2024-10-21 | 17.94 | $17.93 | 129100 |
| 2024-10-18 | 17.93 | $18.17 | 138300 |
| 2024-10-17 | 17.85 | $18.37 | 163400 |
| 2024-10-16 | 17.68 | $18.38 | 191601 |
| 2024-10-15 | 17.48 | $17.84 | 199400 |
| 2024-10-14 | 17.41 | $17.65 | 232511 |
| 2024-10-11 | 17.39 | $17.65 | 137834 |
| 2024-10-10 | 17.37 | $17.41 | 140900 |
| 2024-10-09 | 17.42 | $17.29 | 218800 |
| 2024-10-08 | 17.53 | $17.21 | 212222 |
| 2024-10-07 | 17.70 | $17.29 | 223152 |
| 2024-10-04 | 17.88 | $17.51 | 199846 |
| 2024-10-03 | 18.03 | $17.16 | 181300 |
| 2024-10-02 | 18.33 | $17.32 | 266400 |
| 2024-10-01 | 18.64 | $17.57 | 406919 |
| 2024-09-30 | 18.94 | $18.49 | 273900 |
| 2024-09-27 | 19.00 | $18.64 | 376400 |
| 2024-09-26 | 19.03 | $18.73 | 207300 |
| 2024-09-25 | 19.04 | $18.44 | 252600 |
| 2024-09-24 | 19.13 | $18.87 | 206127 |
| 2024-09-23 | 19.09 | $18.95 | 205641 |
| 2024-09-20 | 19.02 | $19.24 | 512700 |
| 2024-09-19 | 18.84 | $19.12 | 240048 |
| 2024-09-18 | 18.65 | $18.94 | 234449 |
| 2024-09-17 | 18.46 | $18.86 | 264427 |
| 2024-09-16 | 18.26 | $18.72 | 286100 |
| 2024-09-13 | 18.06 | $18.46 | 204028 |
| 2024-09-12 | 17.90 | $18.17 | 175837 |
| 2024-09-11 | 17.80 | $17.79 | 176400 |
| 2024-09-10 | 17.79 | $17.79 | 279704 |
| 2024-09-09 | 17.79 | $18.32 | 472737 |
| 2024-09-06 | 17.62 | $18.05 | 380415 |
| 2024-09-05 | 17.50 | $17.70 | 177007 |
| 2024-09-04 | 17.48 | $17.97 | 354000 |
| 2024-09-03 | 17.36 | $18.13 | 301000 |
| 2024-08-30 | 17.18 | $18.15 | 355218 |
| 2024-08-29 | 16.97 | $17.69 | 157100 |
| 2024-08-28 | 16.86 | $17.68 | 272300 |
| 2024-08-27 | 16.74 | $17.73 | 292100 |
| 2024-08-26 | 16.60 | $17.91 | 281409 |
| 2024-08-23 | 16.39 | $17.70 | 259200 |
| 2024-08-22 | 16.21 | $17.09 | 203900 |
| 2024-08-21 | 16.21 | $17.04 | 279700 |
| 2024-08-20 | 16.24 | $16.60 | 233020 |
| 2024-08-19 | 16.45 | $16.96 | 198204 |
| 2024-08-16 | 16.61 | $16.92 | 369085 |
| 2024-08-15 | 16.84 | $17.07 | 249900 |
| 2024-08-14 | 17.10 | $16.50 | 546100 |
| 2024-08-13 | 17.61 | $16.53 | 325826 |
| 2024-08-12 | 18.25 | $16.56 | 597442 |
| 2024-08-09 | 19.04 | $16.71 | 597300 |
| 2024-08-08 | 19.96 | $17.40 | 799100 |
| 2024-08-07 | 20.87 | $17.50 | 2.2M |
| 2024-08-06 | 21.94 | $21.92 | 463800 |
| 2024-08-05 | 21.85 | $21.08 | 297500 |
| 2024-08-02 | 21.99 | $21.60 | 379500 |
| 2024-08-01 | 21.99 | $22.30 | 387632 |
| 2024-07-31 | 21.77 | $22.21 | 245610 |
| 2024-07-30 | 21.51 | $22.09 | 175300 |
| 2024-07-29 | 21.23 | $21.46 | 96236 |
| 2024-07-26 | 21.09 | $21.49 | 148300 |
| 2024-07-25 | 20.90 | $21.01 | 149008 |
| 2024-07-24 | 20.82 | $21.00 | 195600 |
| 2024-07-23 | 20.72 | $20.91 | 221900 |
| 2024-07-22 | 20.62 | $20.89 | 164947 |
| 2024-07-19 | 20.51 | $20.74 | 113480 |
| 2024-07-18 | 20.42 | $20.73 | 182995 |
| 2024-07-17 | 20.32 | $20.91 | 262470 |
| 2024-07-16 | 20.13 | $21.11 | 582401 |
| 2024-07-15 | 19.85 | $20.05 | 395180 |
| 2024-07-12 | 19.84 | $19.85 | 250052 |
| 2024-07-11 | 19.90 | $19.99 | 303208 |
| 2024-07-10 | 19.94 | $19.51 | 150416 |
| 2024-07-09 | 20.13 | $19.88 | 136830 |
| 2024-07-08 | 20.26 | $20.26 | 105646 |
| 2024-07-05 | 20.30 | $20.22 | 127926 |
| 2024-07-03 | 20.36 | $20.51 | 53398 |
| 2024-07-02 | 20.34 | $20.38 | 85967 |
| 2024-07-01 | 20.37 | $20.27 | 113564 |
| 2024-06-28 | 20.44 | $20.84 | 923630 |
| 2024-06-27 | 20.34 | $20.37 | 133127 |
| 2024-06-26 | 20.38 | $20.25 | 111793 |
| 2024-06-25 | 20.47 | $20.25 | 118181 |
| 2024-06-24 | 20.58 | $20.43 | 160563 |
| 2024-06-21 | 20.65 | $20.39 | 414130 |
| 2024-06-20 | 20.76 | $20.03 | 160282 |
| 2024-06-18 | 21.01 | $20.51 | 150537 |
| 2024-06-17 | 21.16 | $20.71 | 114004 |
| 2024-06-14 | 21.28 | $20.88 | 193112 |
| 2024-06-13 | 21.36 | $21.13 | 131479 |
| 2024-06-12 | 21.39 | $21.43 | 250083 |
| 2024-06-11 | 21.32 | $21.31 | 246471 |
| 2024-06-10 | 21.26 | $21.33 | 344919 |
| 2024-06-07 | 21.19 | $21.40 | 182526 |
| 2024-06-06 | 21.08 | $21.02 | 106935 |
| 2024-06-05 | 21.06 | $21.39 | 142842 |
| 2024-06-04 | 20.92 | $21.02 | 110897 |
| 2024-06-03 | 20.86 | $21.05 | 117253 |
| 2024-05-31 | 20.79 | $20.86 | 115159 |
| 2024-05-30 | 20.75 | $20.77 | 140336 |
| 2024-05-29 | 20.74 | $20.66 | 112985 |
| 2024-05-28 | 20.75 | $20.86 | 121662 |
| 2024-05-24 | 20.71 | $20.95 | 129792 |
| 2024-05-23 | 20.63 | $20.88 | 164091 |
| 2024-05-22 | 20.56 | $20.76 | 198343 |
| 2024-05-21 | 20.51 | $20.86 | 139738 |
| 2024-05-20 | 20.42 | $20.72 | 138479 |
| 2024-05-17 | 20.36 | $20.75 | 140519 |
| 2024-05-16 | 20.28 | $20.82 | 439087 |
| 2024-05-15 | 20.16 | $20.42 | 234709 |
| 2024-05-14 | 20.15 | $20.81 | 431047 |
| 2024-05-13 | 20.03 | $20.39 | 240521 |
| 2024-05-10 | 20.01 | $20.70 | 277425 |
| 2024-05-09 | 19.90 | $21.12 | 678178 |
| 2024-05-08 | 19.65 | $20.02 | 506464 |
| 2024-05-07 | 19.70 | $19.59 | 685993 |
| 2024-05-06 | 19.90 | $19.35 | 474630 |
| 2024-05-03 | 20.24 | $20.15 | 259390 |
| 2024-05-02 | 20.41 | $20.00 | 427369 |
| 2024-05-01 | 20.67 | $20.05 | 172436 |
| 2024-04-30 | 20.98 | $20.23 | 237041 |
| 2024-04-29 | 21.30 | $20.98 | 178671 |
| 2024-04-26 | 21.47 | $21.36 | 108503 |
| 2024-04-25 | 21.54 | $21.19 | 179773 |
| 2024-04-24 | 21.70 | $22.15 | 229183 |
| 2024-04-23 | 21.58 | $21.89 | 137874 |
| 2024-04-22 | 21.52 | $21.55 | 136463 |
| 2024-04-19 | 21.56 | $21.35 | 121543 |
| 2024-04-18 | 21.67 | $21.35 | 163327 |
| 2024-04-17 | 21.81 | $21.31 | 124819 |
| 2024-04-16 | 21.99 | $21.27 | 130493 |
| 2024-04-15 | 22.22 | $21.49 | 110485 |
| 2024-04-12 | 22.43 | $21.71 | 128010 |
| 2024-04-11 | 22.62 | $22.04 | 107112 |
| 2024-04-10 | 22.73 | $21.95 | 169316 |
| 2024-04-09 | 22.88 | $22.34 | 96979 |
| 2024-04-08 | 22.94 | $22.65 | 90025 |
| 2024-04-05 | 22.90 | $22.49 | 118180 |
| 2024-04-04 | 22.90 | $22.34 | 167056 |
| 2024-04-03 | 22.93 | $22.80 | 236280 |
| 2024-04-02 | 22.81 | $22.47 | 204966 |
| 2024-04-01 | 22.75 | $22.58 | 312079 |
| 2024-03-28 | 22.64 | $22.83 | 180938 |
| 2024-03-27 | 22.42 | $22.82 | 108716 |
| 2024-03-26 | 22.13 | $22.33 | 225746 |
| 2024-03-25 | 21.93 | $22.32 | 126337 |
| 2024-03-22 | 21.68 | $22.00 | 180700 |
| 2024-03-21 | 21.48 | $22.14 | 289635 |
| 2024-03-20 | 21.17 | $22.29 | 235558 |
| 2024-03-19 | 20.75 | $21.36 | 191805 |
| 2024-03-18 | 20.53 | $20.86 | 257911 |
| 2024-03-15 | 20.42 | $21.00 | 385518 |
| 2024-03-14 | 20.24 | $20.53 | 320106 |
| 2024-03-13 | 20.18 | $20.22 | 178955 |
| 2024-03-12 | 20.20 | $20.31 | 185140 |
| 2024-03-11 | 20.20 | $20.12 | 278847 |
| 2024-03-08 | 20.26 | $20.72 | 200336 |
| 2024-03-07 | 20.15 | $21.01 | 237129 |
| 2024-03-06 | 19.93 | $20.57 | 315169 |
| 2024-03-05 | 19.81 | $19.90 | 235548 |
| 2024-03-04 | 19.87 | $19.77 | 361231 |
| 2024-03-01 | 20.00 | $19.27 | 273351 |
| 2024-02-29 | 20.32 | $19.70 | 344475 |
| 2024-02-28 | 20.58 | $19.50 | 325517 |
| 2024-02-27 | 20.96 | $19.91 | 759594 |
| 2024-02-26 | 21.30 | $21.50 | 306000 |
| 2024-02-23 | 21.20 | $21.96 | 217137 |
| 2024-02-22 | 20.93 | $21.18 | 287564 |
| 2024-02-21 | 20.86 | $20.99 | 320822 |
| 2024-02-20 | 20.82 | $20.89 | 110373 |
| 2024-02-16 | 20.82 | $20.83 | 136118 |
| 2024-02-15 | 20.83 | $21.27 | 146702 |
| 2024-02-14 | 20.70 | $20.82 | 191584 |
| 2024-02-13 | 20.70 | $20.51 | 312884 |
| 2024-02-12 | 20.79 | $21.41 | 238900 |
| 2024-02-09 | 20.62 | $21.03 | 280937 |
| 2024-02-08 | 20.53 | $20.24 | 367376 |
| 2024-02-07 | 20.68 | $20.85 | 212659 |
| 2024-02-06 | 20.67 | $20.95 | 127025 |
| 2024-02-05 | 20.63 | $20.77 | 113255 |
| 2024-02-02 | 20.64 | $20.89 | 135795 |
| 2024-02-01 | 20.62 | $20.84 | 144793 |
| 2024-01-31 | 20.62 | $20.60 | 122766 |
| 2024-01-30 | 20.69 | $20.89 | 205809 |
| 2024-01-29 | 20.70 | $21.15 | 162701 |
| 2024-01-26 | 20.62 | $20.79 | 112003 |
| 2024-01-25 | 20.65 | $20.81 | 162796 |
| 2024-01-24 | 20.68 | $20.57 | 218362 |
| 2024-01-23 | 20.80 | $20.85 | 145496 |
| 2024-01-22 | 20.86 | $21.00 | 191178 |
| 2024-01-19 | 20.89 | $20.91 | 128397 |
| 2024-01-18 | 20.96 | $21.00 | 166360 |
| 2024-01-17 | 21.01 | $21.25 | 287920 |
| 2024-01-16 | 21.01 | $21.42 | 573952 |
| 2024-01-12 | 20.95 | $20.58 | 197194 |
| 2024-01-11 | 21.15 | $20.85 | 272202 |
| 2024-01-10 | 21.30 | $20.81 | 436285 |
| 2024-01-09 | 21.51 | $20.61 | 225949 |
| 2024-01-08 | 21.82 | $21.60 | 382953 |
| 2024-01-05 | 21.89 | $21.42 | 160697 |
| 2024-01-04 | 22.02 | $21.78 | 309326 |
| 2024-01-03 | 22.06 | $21.42 | 180649 |
| 2024-01-02 | 22.22 | $21.97 | 137575 |
| 2023-12-29 | 22.23 | $22.09 | 136627 |
| 2023-12-28 | 22.20 | $22.19 | 102806 |
| 2023-12-27 | 22.12 | $22.14 | 107277 |
| 2023-12-26 | 22.04 | $22.05 | 124974 |
| 2023-12-22 | 21.95 | $22.05 | 288101 |
| 2023-12-21 | 21.84 | $22.39 | 200399 |
| 2023-12-20 | 21.58 | $22.02 | 209663 |
| 2023-12-19 | 21.38 | $21.74 | 219337 |
| 2023-12-18 | 21.23 | $21.27 | 158982 |
| 2023-12-15 | 21.17 | $21.07 | 487619 |
| 2023-12-14 | 21.17 | $20.89 | 285055 |
| 2023-12-13 | 21.21 | $21.24 | 330476 |
| 2023-12-12 | 21.15 | $20.78 | 190117 |
| 2023-12-11 | 21.21 | $20.53 | 169598 |
| 2023-12-08 | 21.36 | $20.83 | 161288 |
| 2023-12-07 | 21.43 | $20.81 | 615106 |
| 2023-12-06 | 21.52 | $20.43 | 178514 |
| 2023-12-05 | 21.73 | $21.04 | 214681 |
| 2023-12-04 | 21.78 | $21.10 | 431966 |
| 2023-12-01 | 21.80 | $20.99 | 219436 |
| 2023-11-30 | 21.85 | $20.85 | 260536 |
| 2023-11-29 | 21.94 | $20.90 | 192501 |
| 2023-11-28 | 22.00 | $21.00 | 188026 |
| 2023-11-27 | 22.03 | $21.18 | 187226 |
| 2023-11-24 | 21.99 | $21.30 | 56184 |
| 2023-11-22 | 21.87 | $21.26 | 148323 |
| 2023-11-21 | 21.71 | $21.27 | 413223 |
| 2023-11-20 | 21.49 | $21.52 | 324008 |
| 2023-11-17 | 21.12 | $21.15 | 297706 |
| 2023-11-16 | 20.76 | $20.73 | 292367 |
| 2023-11-15 | 20.43 | $21.03 | 362646 |
| 2023-11-14 | 19.91 | $20.59 | 294154 |
| 2023-11-13 | 19.40 | $20.15 | 216148 |
| 2023-11-10 | 18.89 | $20.04 | 495777 |
| 2023-11-09 | 18.30 | $19.32 | 484128 |
| 2023-11-08 | 17.80 | $19.53 | 1.0M |
| 2023-11-07 | 17.11 | $18.84 | 750197 |
| 2023-11-06 | 16.48 | $16.93 | 275854 |
| 2023-11-03 | 16.33 | $16.75 | 505718 |
| 2023-11-02 | 16.19 | $16.55 | 376885 |
| 2023-11-01 | 16.10 | $15.99 | 295474 |
| 2023-10-31 | 16.16 | $15.96 | 283646 |
| 2023-10-30 | 16.25 | $15.87 | 293748 |
| 2023-10-27 | 16.39 | $16.20 | 258456 |
| 2023-10-26 | 16.47 | $16.47 | 403214 |
| 2023-10-25 | 16.47 | $16.64 | 236051 |
| 2023-10-24 | 16.42 | $16.28 | 171755 |
| 2023-10-23 | 16.48 | $16.35 | 254637 |
| 2023-10-20 | 16.53 | $16.33 | 254882 |
| 2023-10-19 | 16.61 | $16.56 | 383365 |
| 2023-10-18 | 16.63 | $16.24 | 253498 |
| 2023-10-17 | 16.75 | $16.72 | 383380 |
| 2023-10-16 | 16.76 | $16.60 | 374352 |
| 2023-10-13 | 16.80 | $16.25 | 417236 |
| 2023-10-12 | 16.97 | $16.68 | 175047 |
| 2023-10-11 | 17.04 | $17.13 | 134055 |
| 2023-10-10 | 16.98 | $17.29 | 200825 |
| 2023-10-09 | 16.86 | $17.19 | 250139 |
| 2023-10-06 | 16.74 | $17.01 | 209160 |
| 2023-10-05 | 16.67 | $16.45 | 322770 |
| 2023-10-04 | 16.76 | $16.54 | 190729 |
| 2023-10-03 | 16.84 | $16.52 | 235851 |
| 2023-10-02 | 16.95 | $17.03 | 175925 |
| 2023-09-29 | 16.93 | $16.93 | 452431 |
| 2023-09-28 | 16.94 | $16.85 | 257365 |
| 2023-09-27 | 16.98 | $16.90 | 206967 |
| 2023-09-26 | 17.01 | $16.74 | 242415 |
| 2023-09-25 | 17.11 | $16.78 | 205596 |
| 2023-09-22 | 17.23 | $16.90 | 216303 |
| 2023-09-21 | 17.33 | $17.04 | 373452 |
| 2023-09-20 | 17.42 | $17.04 | 248729 |
| 2023-09-19 | 17.53 | $17.36 | 379899 |
| 2023-09-18 | 17.57 | $17.66 | 246807 |
| 2023-09-15 | 17.53 | $17.51 | 529999 |
| 2023-09-14 | 17.53 | $17.75 | 157490 |
| 2023-09-13 | 17.45 | $17.89 | 292432 |
| 2023-09-12 | 17.32 | $17.78 | 228609 |
| 2023-09-11 | 17.20 | $17.49 | 168343 |
| 2023-09-08 | 17.16 | $17.53 | 163091 |
| 2023-09-07 | 17.11 | $17.66 | 231495 |
| 2023-09-06 | 17.02 | $17.60 | 154175 |
| 2023-09-05 | 16.93 | $17.61 | 169657 |
| 2023-09-01 | 16.84 | $17.80 | 239799 |
| 2023-08-31 | 16.69 | $17.30 | 189641 |
| 2023-08-30 | 16.68 | $17.56 | 183839 |
| 2023-08-29 | 16.61 | $17.65 | 316836 |
| 2023-08-28 | 16.51 | $17.39 | 322921 |
| 2023-08-25 | 16.49 | $17.59 | 195437 |
| 2023-08-24 | 16.44 | $17.43 | 271732 |
| 2023-08-23 | 16.45 | $17.87 | 238265 |
| 2023-08-22 | 16.35 | $17.79 | 207775 |
| 2023-08-21 | 16.29 | $17.41 | 185309 |
| 2023-08-18 | 16.37 | $17.47 | 213137 |
| 2023-08-17 | 16.48 | $17.35 | 210732 |
| 2023-08-16 | 16.70 | $17.59 | 322638 |
| 2023-08-15 | 16.92 | $18.20 | 406312 |
| 2023-08-14 | 17.04 | $17.74 | 260068 |
| 2023-08-11 | 17.36 | $17.93 | 226523 |
| 2023-08-10 | 17.74 | $17.76 | 707687 |
| 2023-08-09 | 18.30 | $17.72 | 531509 |
| 2023-08-08 | 19.02 | $18.49 | 361275 |
| 2023-08-07 | 19.70 | $18.14 | 455685 |
| 2023-08-04 | 20.67 | $19.15 | 666660 |
| 2023-08-03 | 21.55 | $17.70 | 919772 |
| 2023-08-02 | 23.11 | $19.41 | 1.4M |
| 2023-08-01 | 24.48 | $23.96 | 464940 |
| 2023-07-31 | 24.71 | $24.23 | 160748 |
| 2023-07-28 | 24.91 | $24.28 | 193777 |
| 2023-07-27 | 25.14 | $24.47 | 410031 |
| 2023-07-26 | 25.36 | $24.04 | 501807 |
| 2023-07-25 | 25.77 | $25.46 | 314092 |
| 2023-07-24 | 25.80 | $25.26 | 231235 |
| 2023-07-21 | 25.91 | $25.46 | 216653 |
| 2023-07-20 | 25.96 | $25.52 | 205042 |
| 2023-07-19 | 26.00 | $25.85 | 166490 |
| 2023-07-18 | 25.94 | $25.80 | 137236 |
| 2023-07-17 | 25.87 | $25.88 | 216240 |
| 2023-07-14 | 25.76 | $25.90 | 106734 |
| 2023-07-13 | 25.60 | $26.00 | 138318 |
| 2023-07-12 | 25.37 | $25.75 | 110427 |
| 2023-07-11 | 25.16 | $25.42 | 152127 |
| 2023-07-10 | 25.01 | $25.18 | 160159 |
| 2023-07-07 | 24.89 | $24.86 | 141877 |
| 2023-07-06 | 24.85 | $24.61 | 132369 |
| 2023-07-05 | 24.87 | $25.07 | 128905 |
| 2023-07-03 | 24.75 | $24.91 | 83144 |
| 2023-06-30 | 24.65 | $24.53 | 321127 |
| 2023-06-29 | 24.64 | $24.74 | 194710 |
| 2023-06-28 | 24.57 | $24.20 | 222791 |
| 2023-06-27 | 24.64 | $24.39 | 163539 |
| 2023-06-26 | 24.67 | $24.23 | 234509 |
| 2023-06-23 | 24.75 | $24.50 | 261239 |
| 2023-06-22 | 24.76 | $24.64 | 191572 |
| 2023-06-21 | 24.72 | $24.44 | 182104 |
| 2023-06-20 | 24.74 | $24.57 | 226506 |
| 2023-06-16 | 24.71 | $24.63 | 468119 |
| 2023-06-15 | 24.65 | $25.05 | 246016 |
| 2023-06-14 | 24.44 | $24.57 | 375066 |
| 2023-06-13 | 24.33 | $24.53 | 224816 |
| 2023-06-12 | 24.21 | $24.11 | 259403 |
| 2023-06-09 | 24.20 | $24.44 | 254237 |
| 2023-06-08 | 24.07 | $24.65 | 241100 |
| 2023-06-07 | 23.85 | $25.00 | 278122 |
| 2023-06-06 | 23.47 | $24.71 | 311148 |
| 2023-06-05 | 23.11 | $23.76 | 318438 |
| 2023-06-02 | 22.97 | $23.61 | 422210 |
| 2023-06-01 | 22.86 | $23.63 | 195293 |
| 2023-05-31 | 22.72 | $23.30 | 637740 |
| 2023-05-30 | 22.67 | $23.08 | 362844 |
| 2023-05-26 | 22.69 | $23.05 | 302429 |
| 2023-05-25 | 22.73 | $22.40 | 470168 |
| 2023-05-24 | 23.00 | $22.99 | 205260 |
| 2023-05-23 | 23.16 | $23.40 | 158063 |
| 2023-05-22 | 23.23 | $23.69 | 276300 |
| 2023-05-19 | 23.23 | $23.99 | 223352 |
| 2023-05-18 | 23.15 | $23.41 | 370434 |
| 2023-05-17 | 23.25 | $22.81 | 392779 |
| 2023-05-16 | 23.58 | $23.02 | 431051 |
| 2023-05-15 | 23.91 | $23.00 | 685947 |
| 2023-05-12 | 24.34 | $23.17 | 369474 |
| 2023-05-11 | 24.82 | $24.05 | 184414 |
| 2023-05-10 | 25.12 | $24.34 | 207937 |
| 2023-05-09 | 25.39 | $24.98 | 365134 |
| 2023-05-08 | 25.53 | $25.60 | 268956 |
| 2023-05-05 | 25.50 | $26.33 | 297497 |
| 2023-05-04 | 25.23 | $25.04 | 417719 |
| 2023-05-03 | 25.31 | $25.44 | 248831 |
| 2023-05-02 | 25.28 | $24.75 | 151506 |
| 2023-05-01 | 25.46 | $25.66 | 185361 |
| 2023-04-28 | 25.39 | $25.78 | 200021 |
| 2023-04-27 | 25.27 | $25.19 | 169281 |
| 2023-04-26 | 25.30 | $25.16 | 199721 |
| 2023-04-25 | 25.36 | $24.77 | 112457 |
| 2023-04-24 | 25.55 | $25.20 | 148855 |
| 2023-04-21 | 25.64 | $25.30 | 164771 |
| 2023-04-20 | 25.72 | $25.50 | 163252 |
| 2023-04-19 | 25.76 | $25.54 | 266984 |
| 2023-04-18 | 25.78 | $25.57 | 273339 |
| 2023-04-17 | 25.79 | $25.84 | 319930 |
| 2023-04-14 | 25.71 | $26.27 | 192921 |
| 2023-04-13 | 25.48 | $25.85 | 197412 |
| 2023-04-12 | 25.32 | $25.62 | 157161 |
| 2023-04-11 | 25.20 | $25.37 | 221236 |
| 2023-04-10 | 25.14 | $25.18 | 189914 |
| 2023-04-06 | 25.12 | $24.88 | 281741 |
| 2023-04-05 | 25.18 | $24.58 | 232531 |
| 2023-04-04 | 25.35 | $25.15 | 248860 |
| 2023-04-03 | 25.38 | $25.35 | 292689 |
| 2023-03-31 | 25.34 | $25.78 | 513274 |
| 2023-03-30 | 25.16 | $25.75 | 246527 |
| 2023-03-29 | 24.95 | $25.70 | 276298 |
| 2023-03-28 | 24.70 | $25.15 | 290859 |
| 2023-03-27 | 24.57 | $25.30 | 319933 |
| 2023-03-24 | 24.37 | $24.92 | 270466 |
| 2023-03-23 | 24.25 | $24.88 | 379842 |
| 2023-03-22 | 24.11 | $24.53 | 297696 |
| 2023-03-21 | 24.06 | $24.62 | 340703 |
| 2023-03-20 | 23.98 | $23.38 | 285670 |
| 2023-03-17 | 24.28 | $23.33 | 574553 |
| 2023-03-16 | 24.66 | $24.08 | 321340 |
| 2023-03-15 | 24.89 | $24.26 | 424365 |
| 2023-03-14 | 25.11 | $24.38 | 369629 |
| 2023-03-13 | 25.34 | $24.19 | 499284 |
| 2023-03-10 | 25.67 | $24.56 | 632621 |
| 2023-03-09 | 25.96 | $26.14 | 704253 |
| 2023-03-08 | 25.80 | $25.02 | 930948 |
| 2023-03-07 | 25.94 | $25.69 | 348252 |
| 2023-03-06 | 25.90 | $25.32 | 427382 |
| 2023-03-03 | 25.96 | $25.70 | 877638 |
| 2023-03-02 | 25.90 | $26.23 | 344226 |
| 2023-03-01 | 25.64 | $25.98 | 346675 |
| 2023-02-28 | 25.40 | $25.55 | 529974 |
| 2023-02-27 | 25.23 | $25.22 | 309299 |
| 2023-02-24 | 25.12 | $24.94 | 170081 |
| 2023-02-23 | 25.06 | $24.99 | 204477 |
| 2023-02-22 | 24.97 | $24.99 | 317158 |
| 2023-02-21 | 24.84 | $24.91 | 341788 |
| 2023-02-17 | 24.71 | $25.16 | 237795 |
| 2023-02-16 | 24.46 | $24.98 | 496538 |
| 2023-02-15 | 24.21 | $25.45 | 292252 |
| 2023-02-14 | 23.74 | $24.64 | 813576 |
| 2023-02-13 | 23.43 | $24.14 | 288123 |
| 2023-02-10 | 23.21 | $23.56 | 364917 |
| 2023-02-09 | 23.13 | $22.62 | 381823 |
| 2023-02-08 | 23.32 | $22.75 | 765168 |
| 2023-02-07 | 23.52 | $23.43 | 195485 |
| 2023-02-06 | 23.54 | $23.37 | 201951 |
| 2023-02-03 | 23.59 | $23.77 | 288783 |
| 2023-02-02 | 23.51 | $23.62 | 436985 |
| 2023-02-01 | 23.47 | $23.28 | 388106 |
| 2023-01-31 | 23.52 | $22.76 | 360159 |
| 2023-01-30 | 23.74 | $22.77 | 269045 |
| 2023-01-27 | 24.01 | $23.29 | 198382 |
| 2023-01-26 | 24.16 | $23.70 | 162107 |
| 2023-01-25 | 24.21 | $23.81 | 155996 |
| 2023-01-24 | 24.22 | $23.72 | 156614 |
| 2023-01-23 | 24.26 | $23.94 | 198298 |
| 2023-01-20 | 24.22 | $24.05 | 307030 |
| 2023-01-19 | 24.14 | $24.23 | 225975 |
| 2023-01-18 | 23.97 | $24.36 | 325276 |
| 2023-01-17 | 23.71 | $23.97 | 262917 |
| 2023-01-13 | 23.50 | $23.55 | 332214 |
| 2023-01-12 | 23.38 | $23.01 | 341010 |
| 2023-01-11 | 23.40 | $23.08 | 275896 |
| 2023-01-10 | 23.39 | $22.76 | 343702 |
| 2023-01-09 | 23.47 | $22.85 | 464789 |
| 2023-01-06 | 23.53 | $22.81 | 352728 |
| 2023-01-05 | 23.61 | $22.87 | 291392 |
| 2023-01-04 | 23.68 | $22.60 | 535828 |
| 2023-01-03 | 23.83 | $23.90 | 586454 |
| 2022-12-30 | 23.59 | $24.37 | 610214 |
| 2022-12-29 | 23.14 | $24.02 | 316544 |
| 2022-12-28 | 22.69 | $23.44 | 380360 |
| 2022-12-27 | 22.32 | $22.96 | 255997 |
| 2022-12-23 | 22.02 | $22.45 | 223296 |
| 2022-12-22 | 21.80 | $22.40 | 591767 |
| 2022-12-21 | 21.56 | $22.34 | 280340 |
| 2022-12-20 | 21.28 | $21.58 | 240685 |
| 2022-12-19 | 21.18 | $21.11 | 426348 |
| 2022-12-16 | 21.21 | $21.36 | 436433 |
| 2022-12-15 | 21.17 | $21.51 | 306228 |
| 2022-12-14 | 21.08 | $21.46 | 306438 |
| 2022-12-13 | 20.99 | $21.51 | 368709 |
| 2022-12-12 | 20.87 | $21.10 | 233213 |
| 2022-12-09 | 20.86 | $21.06 | 245602 |
| 2022-12-08 | 20.87 | $21.06 | 254116 |
| 2022-12-07 | 20.89 | $21.18 | 280234 |
| 2022-12-06 | 20.89 | $21.05 | 415312 |
| 2022-12-05 | 20.93 | $21.16 | 317179 |
| 2022-12-02 | 20.96 | $22.14 | 263431 |
| 2022-12-01 | 20.69 | $22.07 | 268431 |
| 2022-11-30 | 20.40 | $21.72 | 414395 |
| 2022-11-29 | 20.17 | $21.30 | 293230 |
| 2022-11-28 | 20.05 | $21.32 | 322780 |
| 2022-11-25 | 19.91 | $21.03 | 131195 |
| 2022-11-23 | 19.85 | $21.36 | 260193 |
| 2022-11-22 | 19.70 | $20.65 | 308199 |
| 2022-11-21 | 19.77 | $20.42 | 507141 |
| 2022-11-18 | 19.96 | $20.46 | 472817 |
| 2022-11-17 | 20.19 | $20.30 | 392064 |
| 2022-11-16 | 20.56 | $20.25 | 382973 |
| 2022-11-15 | 21.05 | $20.63 | 685700 |
| 2022-11-14 | 21.55 | $19.75 | 693920 |
| 2022-11-11 | 22.46 | $20.53 | 710657 |
| 2022-11-10 | 23.34 | $20.64 | 925361 |
| 2022-11-09 | 24.38 | $20.91 | 1.5M |
| 2022-11-08 | 25.57 | $24.72 | 241647 |
| 2022-11-07 | 25.82 | $24.70 | 325951 |
| 2022-11-04 | 26.11 | $24.57 | 468870 |
| 2022-11-03 | 26.51 | $24.91 | 1.0M |
| 2022-11-02 | 26.87 | $25.65 | 523104 |
| 2022-11-01 | 27.06 | $26.75 | 417758 |
| 2022-10-31 | 26.93 | $27.03 | 355431 |
| 2022-10-28 | 26.66 | $26.62 | 278198 |
| 2022-10-27 | 26.45 | $26.65 | 350476 |
| 2022-10-26 | 26.17 | $26.38 | 381393 |
| 2022-10-25 | 25.89 | $26.52 | 488832 |
| 2022-10-24 | 25.50 | $26.67 | 1.2M |
| 2022-10-21 | 24.97 | $25.58 | 619702 |
| 2022-10-20 | 24.65 | $24.62 | 220978 |
| 2022-10-19 | 24.57 | $25.00 | 276464 |
| 2022-10-18 | 24.33 | $25.09 | 382866 |
| 2022-10-17 | 24.02 | $24.59 | 363372 |
| 2022-10-14 | 23.79 | $23.56 | 309973 |
| 2022-10-13 | 23.83 | $24.30 | 440032 |
| 2022-10-12 | 23.64 | $23.69 | 285561 |
| 2022-10-11 | 23.61 | $23.37 | 344126 |
| 2022-10-10 | 23.67 | $23.68 | 169959 |
| 2022-10-07 | 23.64 | $23.63 | 233123 |
| 2022-10-06 | 23.62 | $23.92 | 207877 |
| 2022-10-05 | 23.50 | $24.15 | 232938 |
| 2022-10-04 | 23.28 | $24.02 | 291964 |
| 2022-10-03 | 23.06 | $23.63 | 324711 |
| 2022-09-30 | 22.92 | $22.79 | 543738 |
| 2022-09-29 | 23.01 | $23.21 | 317686 |
| 2022-09-28 | 23.00 | $23.48 | 425773 |
| 2022-09-27 | 22.90 | $22.75 | 445426 |
| 2022-09-26 | 23.01 | $22.23 | 320093 |
| 2022-09-23 | 23.32 | $23.30 | 574996 |
| 2022-09-22 | 23.36 | $23.72 | 379532 |
| 2022-09-21 | 23.27 | $24.16 | 338722 |
| 2022-09-20 | 23.03 | $23.58 | 406474 |
| 2022-09-19 | 22.93 | $23.37 | 435907 |
| 2022-09-16 | 22.88 | $23.58 | 609987 |
| 2022-09-15 | 22.75 | $23.26 | 381877 |
| 2022-09-14 | 22.71 | $23.27 | 321723 |
| 2022-09-13 | 22.66 | $23.35 | 312693 |
| 2022-09-12 | 22.58 | $23.60 | 314270 |
| 2022-09-09 | 22.42 | $23.30 | 295348 |
| 2022-09-08 | 22.33 | $22.70 | 220509 |
| 2022-09-07 | 22.42 | $22.51 | 295342 |
| 2022-09-06 | 22.61 | $22.51 | 362665 |
| 2022-09-02 | 22.84 | $22.20 | 474503 |
| 2022-09-01 | 23.24 | $22.28 | 617145 |
| 2022-08-31 | 23.70 | $22.40 | 1.0M |
| 2022-08-30 | 24.23 | $23.18 | 398128 |
| 2022-08-29 | 24.63 | $23.69 | 525141 |
| 2022-08-26 | 24.96 | $24.11 | 266026 |
| 2022-08-25 | 25.23 | $24.79 | 229911 |
| 2022-08-24 | 25.33 | $24.60 | 324641 |
| 2022-08-23 | 25.50 | $24.59 | 339183 |
| 2022-08-22 | 25.71 | $25.24 | 331292 |
| 2022-08-19 | 25.74 | $25.45 | 361650 |
| 2022-08-18 | 25.71 | $25.99 | 486146 |
| 2022-08-17 | 25.48 | $25.35 | 326042 |
| 2022-08-16 | 25.39 | $25.00 | 386780 |
| 2022-08-15 | 25.39 | $24.90 | 315236 |
| 2022-08-12 | 25.39 | $24.53 | 474771 |
| 2022-08-11 | 25.51 | $24.31 | 771634 |
| 2022-08-10 | 25.70 | $25.39 | 942307 |
| 2022-08-09 | 25.57 | $25.11 | 821958 |
| 2022-08-08 | 25.49 | $26.04 | 877627 |
| 2022-08-05 | 25.08 | $24.98 | 419157 |
| 2022-08-04 | 24.89 | $24.38 | 433317 |
| 2022-08-03 | 24.83 | $24.99 | 690035 |
| 2022-08-02 | 24.55 | $24.93 | 700212 |
| 2022-08-01 | 24.21 | $24.44 | 548330 |
| 2022-07-29 | 23.94 | $24.04 | 504532 |
| 2022-07-28 | 23.72 | $24.19 | 506124 |
| 2022-07-27 | 23.39 | $23.64 | 767618 |
| 2022-07-26 | 23.14 | $22.97 | 337079 |
| 2022-07-25 | 23.05 | $22.88 | 320425 |
| 2022-07-22 | 22.94 | $23.14 | 575103 |
| 2022-07-21 | 22.73 | $23.10 | 813553 |
| 2022-07-20 | 22.46 | $22.50 | 408404 |
| 2022-07-19 | 22.32 | $22.48 | 364236 |
| 2022-07-18 | 22.14 | $21.82 | 427693 |
| 2022-07-15 | 22.13 | $21.40 | 682268 |
| 2022-07-14 | 22.23 | $21.34 | 343489 |
| 2022-07-13 | 22.36 | $21.91 | 843506 |
| 2022-07-12 | 22.33 | $22.01 | 398276 |
| 2022-07-11 | 22.25 | $21.99 | 383359 |
| 2022-07-08 | 22.14 | $22.48 | 353647 |
| 2022-07-07 | 21.84 | $22.50 | 834940 |
| 2022-07-06 | 21.46 | $22.52 | 747090 |
| 2022-07-05 | 20.98 | $21.93 | 1.0M |
| 2022-07-01 | 20.57 | $21.77 | 2.1M |
| 2022-06-30 | 20.12 | $20.47 | 276304 |
| 2022-06-29 | 19.98 | $20.15 | 234204 |
| 2022-06-28 | 19.92 | $20.32 | 242002 |
| 2022-06-27 | 19.78 | $20.51 | 324405 |
| 2022-06-24 | 19.55 | $20.17 | 458271 |
| 2022-06-23 | 19.38 | $19.21 | 203384 |
| 2022-06-22 | 19.48 | $19.49 | 231785 |
| 2022-06-21 | 19.52 | $19.92 | 293549 |
| 2022-06-17 | 19.43 | $19.61 | 708276 |
| 2022-06-16 | 19.43 | $18.93 | 416900 |
| 2022-06-15 | 19.64 | $19.76 | 390066 |
| 2022-06-14 | 19.64 | $19.39 | 372311 |
| 2022-06-13 | 19.76 | $19.06 | 355220 |
| 2022-06-10 | 20.02 | $19.17 | 160993 |
| 2022-06-09 | 20.29 | $19.63 | 183046 |
| 2022-06-08 | 20.47 | $19.97 | 236670 |
| 2022-06-07 | 20.58 | $20.72 | 327375 |
| 2022-06-06 | 20.48 | $20.34 | 225787 |
| 2022-06-03 | 20.47 | $20.95 | 107808 |
| 2022-06-02 | 20.26 | $20.85 | 188723 |
| 2022-06-01 | 20.04 | $20.93 | 231677 |
| 2022-05-31 | 19.74 | $20.62 | 370729 |
| 2022-05-27 | 19.47 | $20.17 | 147246 |
| 2022-05-26 | 19.29 | $19.69 | 396559 |
| 2022-05-25 | 19.22 | $19.51 | 250792 |
| 2022-05-24 | 19.21 | $19.43 | 216274 |
| 2022-05-23 | 19.22 | $19.63 | 275381 |
| 2022-05-20 | 19.18 | $18.95 | 566112 |
| 2022-05-19 | 19.34 | $19.32 | 291347 |
| 2022-05-18 | 19.44 | $19.84 | 326708 |
| 2022-05-17 | 19.39 | $19.57 | 314001 |
| 2022-05-16 | 19.42 | $19.11 | 217574 |
| 2022-05-13 | 19.61 | $19.61 | 241709 |
| 2022-05-12 | 19.69 | $19.38 | 412731 |
| 2022-05-11 | 19.86 | $19.80 | 318876 |
| 2022-05-10 | 19.94 | $19.73 | 296103 |
| 2022-05-09 | 20.06 | $19.91 | 395093 |
| 2022-05-06 | 20.16 | $20.30 | 279864 |
| 2022-05-05 | 20.15 | $20.87 | 344138 |
| 2022-05-04 | 19.96 | $21.42 | 1.1M |
| 2022-05-03 | 19.55 | $19.87 | 558404 |
| 2022-05-02 | 19.56 | $19.46 | 279717 |
| 2022-04-29 | 19.70 | $19.87 | 619487 |
| 2022-04-28 | 19.74 | $20.02 | 321617 |
| 2022-04-27 | 19.75 | $19.48 | 183304 |
| 2022-04-26 | 19.94 | $19.38 | 192641 |
| 2022-04-25 | 20.20 | $19.98 | 379105 |
| 2022-04-22 | 20.33 | $19.72 | 167385 |
| 2022-04-21 | 20.57 | $20.51 | 214626 |
| 2022-04-20 | 20.61 | $20.74 | 191191 |
| 2022-04-19 | 20.59 | $20.54 | 193648 |
| 2022-04-18 | 20.62 | $20.50 | 224737 |
| 2022-04-14 | 20.67 | $20.54 | 358471 |
| 2022-04-13 | 20.71 | $20.14 | 222268 |
| 2022-04-12 | 20.89 | $20.43 | 606952 |
| 2022-04-11 | 21.00 | $19.82 | 325580 |
| 2022-04-08 | 21.33 | $20.04 | 290760 |
| 2022-04-07 | 21.64 | $20.31 | 507847 |
| 2022-04-06 | 21.93 | $21.40 | 367723 |
| 2022-04-05 | 21.92 | $21.21 | 394250 |
| 2022-04-04 | 21.95 | $21.52 | 218540 |
| 2022-04-01 | 21.86 | $21.01 | 323549 |
| 2022-03-31 | 21.90 | $20.61 | 266570 |
| 2022-03-30 | 22.06 | $21.00 | 443723 |
| 2022-03-29 | 22.10 | $21.07 | 347527 |
| 2022-03-28 | 22.10 | $21.38 | 542945 |
| 2022-03-25 | 21.98 | $21.07 | 350590 |
| 2022-03-24 | 21.90 | $21.12 | 376065 |
| 2022-03-23 | 21.76 | $21.45 | 491950 |
| 2022-03-22 | 21.46 | $21.51 | 416190 |
| 2022-03-21 | 21.05 | $21.74 | 417590 |
| 2022-03-18 | 20.44 | $21.63 | 537944 |
| 2022-03-17 | 19.71 | $21.65 | 1.1M |
| 2022-03-16 | 18.79 | $20.30 | 1.0M |
| 2022-03-15 | 18.09 | $18.34 | 349760 |
| 2022-03-14 | 17.84 | $18.00 | 644457 |
| 2022-03-11 | 17.63 | $17.98 | 859594 |
| 2022-03-10 | 17.37 | $17.77 | 427735 |
| 2022-03-09 | 17.11 | $17.88 | 618291 |
| 2022-03-08 | 16.75 | $18.40 | 907567 |
| 2022-03-07 | 16.15 | $16.93 | 825547 |
| 2022-03-04 | 15.87 | $15.74 | 165983 |
| 2022-03-03 | 15.91 | $15.80 | 149546 |
| 2022-03-02 | 15.94 | $15.99 | 151485 |
| 2022-03-01 | 15.92 | $15.62 | 281993 |
| 2022-02-28 | 16.01 | $16.06 | 213432 |
| 2022-02-25 | 15.98 | $15.98 | 145372 |
| 2022-02-24 | 15.97 | $16.00 | 218509 |
| 2022-02-23 | 15.94 | $15.98 | 172833 |
| 2022-02-22 | 15.92 | $16.15 | 280117 |
| 2022-02-18 | 15.84 | $15.85 | 189998 |
| 2022-02-17 | 15.83 | $15.97 | 134796 |
| 2022-02-16 | 15.79 | $16.13 | 224083 |
| 2022-02-15 | 15.68 | $16.07 | 226564 |
| 2022-02-14 | 15.58 | $15.66 | 75868 |
| 2022-02-11 | 15.58 | $15.46 | 153180 |
| 2022-02-10 | 15.65 | $15.68 | 196460 |
| 2022-02-09 | 15.66 | $15.80 | 222816 |
| 2022-02-08 | 15.65 | $15.65 | 103066 |
| 2022-02-07 | 15.67 | $15.71 | 124257 |
| 2022-02-04 | 15.69 | $15.47 | 194418 |
| 2022-02-03 | 15.79 | $15.56 | 118839 |
| 2022-02-02 | 15.89 | $15.96 | 143089 |
| 2022-02-01 | 15.88 | $16.00 | 203416 |
| 2022-01-31 | 15.85 | $16.01 | 163502 |
| 2022-01-28 | 15.82 | $15.81 | 231502 |
| 2022-01-27 | 15.85 | $15.49 | 137952 |
| 2022-01-26 | 15.98 | $15.70 | 247137 |
| 2022-01-25 | 16.08 | $15.98 | 251678 |
| 2022-01-24 | 16.11 | $16.05 | 304353 |
| 2022-01-21 | 16.13 | $15.78 | 197419 |
| 2022-01-20 | 16.23 | $16.00 | 173776 |
| 2022-01-19 | 16.28 | $15.98 | 126781 |
| 2022-01-18 | 16.35 | $15.99 | 345556 |
| 2022-01-14 | 16.43 | $16.69 | 150816 |
| 2022-01-13 | 16.31 | $16.48 | 276867 |
| 2022-01-12 | 16.22 | $16.18 | 210017 |
| 2022-01-11 | 16.20 | $15.97 | 154352 |
| 2022-01-10 | 16.25 | $15.85 | 138680 |
| 2022-01-07 | 16.34 | $16.11 | 98897 |
| 2022-01-06 | 16.36 | $16.29 | 115974 |
| 2022-01-05 | 16.33 | $16.51 | 188140 |
| 2022-01-04 | 16.22 | $16.56 | 255352 |
| 2022-01-03 | 16.07 | $16.39 | 375684 |
| 2021-12-31 | 15.94 | $15.96 | 108778 |
| 2021-12-30 | 15.91 | $15.82 | 126670 |
| 2021-12-29 | 15.93 | $16.00 | 162465 |
| 2021-12-28 | 15.88 | $15.98 | 177747 |
| 2021-12-27 | 15.84 | $15.89 | 117802 |
| 2021-12-23 | 15.81 | $15.75 | 125602 |
| 2021-12-22 | 15.82 | $15.79 | 81789 |
| 2021-12-21 | 15.82 | $15.66 | 91823 |
| 2021-12-20 | 15.86 | $15.39 | 96721 |
| 2021-12-17 | 15.99 | $15.79 | 339260 |
| 2021-12-16 | 16.02 | $15.99 | 219701 |
| 2021-12-15 | 16.00 | $16.09 | 144603 |
| 2021-12-14 | 15.94 | $15.94 | 125883 |
| 2021-12-13 | 15.92 | $16.09 | 106425 |
| 2021-12-10 | 15.84 | $16.12 | 74678 |
| 2021-12-09 | 15.73 | $16.26 | 109472 |
| 2021-12-08 | 15.56 | $16.35 | 131970 |
| 2021-12-07 | 15.33 | $15.96 | 100221 |
| 2021-12-06 | 15.17 | $15.74 | 98897 |
| 2021-12-03 | 15.05 | $15.38 | 169173 |
| 2021-12-02 | 15.02 | $15.53 | 273068 |
| 2021-12-01 | 14.95 | $15.35 | 315176 |
| 2021-11-30 | 14.93 | $15.11 | 200849 |
| 2021-11-29 | 14.99 | $14.83 | 411941 |
| 2021-11-26 | 15.15 | $15.05 | 164701 |
| 2021-11-24 | 15.30 | $15.69 | 220304 |
| 2021-11-23 | 15.28 | $15.29 | 222087 |
| 2021-11-22 | 15.38 | $15.02 | 208593 |
| 2021-11-19 | 15.61 | $15.08 | 232758 |
| 2021-11-18 | 15.87 | $15.14 | 321502 |
| 2021-11-17 | 16.18 | $15.60 | 193328 |
| 2021-11-16 | 16.41 | $16.02 | 137762 |
| 2021-11-15 | 16.57 | $16.39 | 121812 |
| 2021-11-12 | 16.64 | $16.74 | 282386 |
| 2021-11-11 | 16.61 | $16.47 | 145588 |
| 2021-11-10 | 16.67 | $16.43 | 89776 |
| 2021-11-09 | 16.75 | $16.67 | 113971 |
| 2021-11-08 | 16.77 | $16.70 | 100822 |
| 2021-11-05 | 16.79 | $17.00 | 194115 |
| 2021-11-04 | 16.72 | $16.68 | 144486 |
| 2021-11-03 | 16.74 | $17.01 | 476973 |
| 2021-11-02 | 16.65 | $16.43 | 110341 |
| 2021-11-01 | 16.73 | $16.96 | 263578 |
| 2021-10-29 | 16.66 | $16.74 | 153301 |
| 2021-10-28 | 16.65 | $16.39 | 97437 |
| 2021-10-27 | 16.74 | $16.39 | 109300 |
| 2021-10-26 | 16.86 | $16.96 | 77917 |
| 2021-10-25 | 16.82 | $16.86 | 131155 |
| 2021-10-22 | 16.80 | $16.57 | 73245 |
| 2021-10-21 | 16.87 | $16.89 | 127330 |
| 2021-10-20 | 16.86 | $16.98 | 78254 |
| 2021-10-19 | 16.81 | $16.90 | 71511 |
| 2021-10-18 | 16.78 | $16.90 | 49564 |
| 2021-10-15 | 16.74 | $17.01 | 191094 |
| 2021-10-14 | 16.66 | $16.95 | 138920 |
| 2021-10-13 | 16.58 | $17.00 | 78657 |
| 2021-10-12 | 16.47 | $16.69 | 85575 |
| 2021-10-11 | 16.43 | $16.47 | 64322 |
| 2021-10-08 | 16.47 | $16.93 | 309939 |
| 2021-10-07 | 16.37 | $16.75 | 88864 |
| 2021-10-06 | 16.30 | $16.64 | 152741 |
| 2021-10-05 | 16.27 | $16.63 | 130930 |
| 2021-10-04 | 16.23 | $16.37 | 137626 |
| 2021-10-01 | 16.27 | $16.84 | 329520 |
| 2021-09-30 | 16.19 | $16.70 | 233564 |
| 2021-09-29 | 16.13 | $16.27 | 85045 |
| 2021-09-28 | 16.20 | $16.46 | 118750 |
| 2021-09-27 | 16.24 | $16.78 | 233827 |
| 2021-09-24 | 16.19 | $16.31 | 459647 |
| 2021-09-23 | 16.29 | $16.10 | 418275 |
| 2021-09-22 | 16.48 | $16.50 | 262715 |
| 2021-09-21 | 16.60 | $16.14 | 417770 |
| 2021-09-20 | 16.86 | $16.12 | 234892 |
| 2021-09-17 | 17.19 | $16.44 | 537183 |
| 2021-09-16 | 17.50 | $17.00 | 166921 |
| 2021-09-15 | 17.69 | $17.16 | 205047 |
| 2021-09-14 | 17.88 | $17.23 | 100377 |
| 2021-09-13 | 18.08 | $17.63 | 130534 |
| 2021-09-10 | 18.20 | $17.65 | 118984 |
| 2021-09-09 | 18.34 | $17.89 | 673891 |
| 2021-09-08 | 18.42 | $18.23 | 178102 |
| 2021-09-07 | 18.40 | $18.08 | 111897 |
| 2021-09-03 | 18.42 | $18.14 | 104874 |
| 2021-09-02 | 18.41 | $18.34 | 104097 |
| 2021-09-01 | 18.34 | $18.40 | 129498 |
| 2021-08-31 | 18.22 | $18.24 | 106792 |
| 2021-08-30 | 18.11 | $18.05 | 77106 |
| 2021-08-27 | 18.04 | $17.95 | 239605 |
| 2021-08-26 | 17.97 | $17.78 | 147911 |
| 2021-08-25 | 17.93 | $17.75 | 106575 |
| 2021-08-24 | 17.89 | $17.75 | 70000 |
| 2021-08-23 | 17.83 | $17.85 | 74751 |
| 2021-08-20 | 17.71 | $17.70 | 153259 |
| 2021-08-19 | 17.61 | $17.37 | 99021 |
| 2021-08-18 | 17.58 | $17.13 | 167333 |
| 2021-08-17 | 17.61 | $17.49 | 282745 |
| 2021-08-16 | 17.52 | $17.40 | 507131 |
| 2021-08-13 | 17.44 | $17.42 | 101289 |
| 2021-08-12 | 17.32 | $17.76 | 158037 |
| 2021-08-11 | 17.06 | $17.27 | 177154 |
| 2021-08-10 | 16.89 | $16.99 | 244192 |
| 2021-08-09 | 16.76 | $17.10 | 244379 |
| 2021-08-06 | 16.57 | $17.13 | 527515 |
| 2021-08-05 | 16.32 | $16.62 | 428961 |
| 2021-08-04 | 16.17 | $16.29 | 293017 |
| 2021-08-03 | 16.09 | $15.90 | 103146 |
| 2021-08-02 | 16.11 | $16.04 | 83002 |
| 2021-07-30 | 16.09 | $16.19 | 92418 |
| 2021-07-29 | 16.02 | $16.43 | 115129 |
| 2021-07-28 | 15.85 | $15.83 | 132065 |
| 2021-07-27 | 15.82 | $15.74 | 135908 |
| 2021-07-26 | 15.83 | $15.84 | 108974 |
| 2021-07-23 | 15.79 | $15.98 | 125839 |
| 2021-07-22 | 15.71 | $15.64 | 81453 |
| 2021-07-21 | 15.71 | $15.63 | 319395 |
| 2021-07-20 | 15.71 | $15.54 | 267532 |
| 2021-07-19 | 15.74 | $15.49 | 228955 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
37.39
2026-07-16
Close Price
$13.64
Vol: 29384
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.90
Average
51.20
Maximum
79.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.39 | $13.64 | 29384 |
| 2026-07-15 | 37.62 | $13.66 | 308800 |
| 2026-07-14 | 39.59 | $13.86 | 322535 |
| 2026-07-13 | 41.01 | $14.00 | 285841 |
| 2026-07-10 | 46.71 | $14.50 | 157310 |
| 2026-07-09 | 45.56 | $14.42 | 228200 |
| 2026-07-08 | 44.42 | $14.34 | 257400 |
| 2026-07-07 | 47.37 | $14.59 | 166800 |
| 2026-07-06 | 41.14 | $14.17 | 356200 |
| 2026-07-02 | 45.66 | $14.54 | 242537 |
| 2026-07-01 | 45.66 | $14.54 | 255700 |
| 2026-06-30 | 44.32 | $14.45 | 400328 |
| 2026-06-29 | 47.02 | $14.67 | 469000 |
| 2026-06-26 | 40.44 | $14.25 | 1.0M |
| 2026-06-25 | 32.90 | $13.85 | 815742 |
| 2026-06-24 | 19.90 | $13.31 | 559405 |
| 2026-06-23 | 23.22 | $13.73 | 456819 |
| 2026-06-22 | 25.86 | $14.00 | 650300 |
| 2026-06-18 | 29.66 | $14.32 | 960407 |
| 2026-06-17 | 38.56 | $14.85 | 296500 |
| 2026-06-16 | 38.77 | $14.86 | 263800 |
| 2026-06-15 | 36.14 | $14.78 | 403600 |
| 2026-06-12 | 40.47 | $14.99 | 345210 |
| 2026-06-11 | 36.70 | $14.88 | 479500 |
| 2026-06-10 | 28.48 | $14.67 | 410248 |
| 2026-06-09 | 35.59 | $15.01 | 303812 |
| 2026-06-08 | 37.69 | $15.09 | 546417 |
| 2026-06-05 | 30.90 | $14.95 | 335827 |
| 2026-06-04 | 35.95 | $15.14 | 357500 |
| 2026-06-03 | 37.80 | $15.20 | 449200 |
| 2026-06-02 | 34.60 | $15.14 | 596500 |
| 2026-06-01 | 33.52 | $15.12 | 592700 |
| 2026-05-29 | 24.62 | $14.97 | 557400 |
| 2026-05-28 | 23.97 | $14.96 | 491200 |
| 2026-05-27 | 28.90 | $15.17 | 605900 |
| 2026-05-26 | 30.92 | $15.24 | 257432 |
| 2026-05-22 | 29.59 | $15.22 | 203642 |
| 2026-05-21 | 29.86 | $15.23 | 320423 |
| 2026-05-20 | 30.39 | $15.25 | 389700 |
| 2026-05-19 | 31.74 | $15.30 | 343400 |
| 2026-05-18 | 32.85 | $15.34 | 659411 |
| 2026-05-15 | 33.40 | $15.36 | 673317 |
| 2026-05-14 | 25.67 | $15.23 | 959900 |
| 2026-05-13 | 20.26 | $15.15 | 8.0M |
| 2026-05-12 | 51.30 | $15.85 | 562400 |
| 2026-05-11 | 46.88 | $15.81 | 812802 |
| 2026-05-08 | 53.84 | $15.87 | 175700 |
| 2026-05-07 | 52.73 | $15.86 | 297234 |
| 2026-05-06 | 51.63 | $15.85 | 284841 |
| 2026-05-05 | 56.66 | $15.89 | 603425 |
| 2026-05-04 | 60.90 | $15.92 | 207319 |
| 2026-05-01 | 63.93 | $15.94 | 293700 |
| 2026-04-30 | 61.18 | $15.91 | 319000 |
| 2026-04-29 | 62.69 | $15.92 | 341200 |
| 2026-04-28 | 64.20 | $15.93 | 269228 |
| 2026-04-27 | 63.36 | $15.92 | 126535 |
| 2026-04-24 | 66.31 | $15.94 | 325600 |
| 2026-04-23 | 61.16 | $15.88 | 334900 |
| 2026-04-22 | 62.68 | $15.89 | 389800 |
| 2026-04-21 | 62.68 | $15.89 | 342318 |
| 2026-04-20 | 62.68 | $15.89 | 294300 |
| 2026-04-17 | 60.13 | $15.86 | 226700 |
| 2026-04-16 | 60.13 | $15.86 | 799424 |
| 2026-04-15 | 68.56 | $15.92 | 230000 |
| 2026-04-14 | 67.10 | $15.90 | 274423 |
| 2026-04-13 | 63.92 | $15.86 | 294000 |
| 2026-04-10 | 60.26 | $15.82 | 366100 |
| 2026-04-09 | 58.26 | $15.80 | 412200 |
| 2026-04-08 | 58.26 | $15.80 | 519300 |
| 2026-04-07 | 58.26 | $15.80 | 564000 |
| 2026-04-06 | 59.55 | $15.81 | 260441 |
| 2026-04-02 | 59.55 | $15.81 | 272600 |
| 2026-04-01 | 58.72 | $15.80 | 204100 |
| 2026-03-31 | 58.72 | $15.80 | 447031 |
| 2026-03-30 | 58.72 | $15.80 | 284100 |
| 2026-03-27 | 57.99 | $15.79 | 497437 |
| 2026-03-26 | 61.08 | $15.82 | 221811 |
| 2026-03-25 | 64.35 | $15.85 | 258123 |
| 2026-03-24 | 69.02 | $15.89 | 296830 |
| 2026-03-23 | 64.06 | $15.81 | 369848 |
| 2026-03-20 | 61.11 | $15.77 | 485522 |
| 2026-03-19 | 60.33 | $15.76 | 418000 |
| 2026-03-18 | 57.94 | $15.73 | 533700 |
| 2026-03-17 | 64.05 | $15.78 | 283700 |
| 2026-03-16 | 65.36 | $15.79 | 374100 |
| 2026-03-13 | 66.65 | $15.80 | 506221 |
| 2026-03-12 | 65.35 | $15.78 | 305540 |
| 2026-03-11 | 66.59 | $15.79 | 457700 |
| 2026-03-10 | 67.81 | $15.80 | 414208 |
| 2026-03-09 | 67.81 | $15.80 | 901200 |
| 2026-03-06 | 67.27 | $15.79 | 611937 |
| 2026-03-05 | 66.19 | $15.77 | 540609 |
| 2026-03-04 | 63.31 | $15.72 | 226400 |
| 2026-03-03 | 68.87 | $15.77 | 504008 |
| 2026-03-02 | 71.25 | $15.79 | 457300 |
| 2026-02-27 | 70.77 | $15.78 | 133626 |
| 2026-02-26 | 68.80 | $15.74 | 974109 |
| 2026-02-25 | 69.92 | $15.75 | 579500 |
| 2026-02-24 | 73.33 | $15.78 | 1.0M |
| 2026-02-23 | 71.57 | $15.74 | 391842 |
| 2026-02-20 | 69.16 | $15.69 | 470008 |
| 2026-02-19 | 56.54 | $15.51 | 200133 |
| 2026-02-18 | 56.54 | $15.51 | 399100 |
| 2026-02-17 | 61.60 | $15.55 | 256738 |
| 2026-02-13 | 64.33 | $15.57 | 541600 |
| 2026-02-12 | 62.76 | $15.55 | 152600 |
| 2026-02-11 | 61.96 | $15.54 | 108000 |
| 2026-02-10 | 64.58 | $15.56 | 89600 |
| 2026-02-09 | 62.31 | $15.53 | 94501 |
| 2026-02-06 | 64.95 | $15.55 | 140900 |
| 2026-02-05 | 62.70 | $15.52 | 139900 |
| 2026-02-04 | 61.93 | $15.51 | 112682 |
| 2026-02-03 | 60.37 | $15.49 | 160748 |
| 2026-02-02 | 62.81 | $15.51 | 250600 |
| 2026-01-30 | 58.85 | $15.46 | 278200 |
| 2026-01-29 | 60.07 | $15.47 | 232300 |
| 2026-01-28 | 60.07 | $15.47 | 276575 |
| 2026-01-27 | 61.21 | $15.48 | 308119 |
| 2026-01-26 | 60.50 | $15.47 | 96500 |
| 2026-01-23 | 62.69 | $15.49 | 264200 |
| 2026-01-22 | 63.78 | $15.50 | 124000 |
| 2026-01-21 | 64.86 | $15.51 | 285000 |
| 2026-01-20 | 62.45 | $15.47 | 230000 |
| 2026-01-16 | 65.66 | $15.50 | 139225 |
| 2026-01-15 | 65.66 | $15.50 | 115000 |
| 2026-01-14 | 65.66 | $15.50 | 191300 |
| 2026-01-13 | 65.66 | $15.50 | 178200 |
| 2026-01-12 | 66.59 | $15.51 | 104800 |
| 2026-01-09 | 64.69 | $15.47 | 190646 |
| 2026-01-08 | 64.69 | $15.47 | 546112 |
| 2026-01-07 | 66.39 | $15.49 | 209936 |
| 2026-01-06 | 64.15 | $15.44 | 198220 |
| 2026-01-05 | 61.72 | $15.39 | 252824 |
| 2026-01-02 | 59.10 | $15.34 | 256535 |
| 2025-12-31 | 60.68 | $15.36 | 181210 |
| 2025-12-30 | 60.17 | $15.35 | 318817 |
| 2025-12-29 | 60.92 | $15.36 | 100614 |
| 2025-12-26 | 65.55 | $15.42 | 99734 |
| 2025-12-24 | 64.26 | $15.39 | 36600 |
| 2025-12-23 | 65.82 | $15.41 | 193616 |
| 2025-12-22 | 65.01 | $15.39 | 145000 |
| 2025-12-19 | 63.79 | $15.36 | 485320 |
| 2025-12-18 | 64.51 | $15.37 | 191700 |
| 2025-12-17 | 65.20 | $15.38 | 107800 |
| 2025-12-16 | 65.20 | $15.38 | 159122 |
| 2025-12-15 | 64.16 | $15.35 | 250420 |
| 2025-12-12 | 70.13 | $15.44 | 419800 |
| 2025-12-11 | 70.83 | $15.45 | 196130 |
| 2025-12-10 | 68.45 | $15.37 | 566421 |
| 2025-12-09 | 70.49 | $15.40 | 266800 |
| 2025-12-08 | 69.63 | $15.37 | 149200 |
| 2025-12-05 | 71.62 | $15.40 | 129300 |
| 2025-12-04 | 70.28 | $15.35 | 139500 |
| 2025-12-03 | 70.91 | $15.36 | 213951 |
| 2025-12-02 | 69.33 | $15.30 | 200000 |
| 2025-12-01 | 69.33 | $15.30 | 183642 |
| 2025-11-28 | 67.73 | $15.24 | 113400 |
| 2025-11-26 | 65.46 | $15.16 | 335100 |
| 2025-11-25 | 64.27 | $15.12 | 256800 |
| 2025-11-24 | 62.42 | $15.06 | 297943 |
| 2025-11-21 | 63.99 | $15.09 | 166929 |
| 2025-11-20 | 63.99 | $15.09 | 221014 |
| 2025-11-19 | 63.44 | $15.07 | 169900 |
| 2025-11-18 | 63.91 | $15.08 | 179700 |
| 2025-11-17 | 63.13 | $15.05 | 316328 |
| 2025-11-14 | 65.35 | $15.10 | 230445 |
| 2025-11-13 | 65.79 | $15.11 | 310930 |
| 2025-11-12 | 65.57 | $15.10 | 295900 |
| 2025-11-11 | 66.39 | $15.12 | 342242 |
| 2025-11-10 | 68.40 | $15.17 | 164400 |
| 2025-11-07 | 67.84 | $15.14 | 557728 |
| 2025-11-06 | 65.33 | $15.01 | 200849 |
| 2025-11-05 | 64.93 | $14.99 | 179100 |
| 2025-11-04 | 64.35 | $14.96 | 206408 |
| 2025-11-03 | 63.77 | $14.93 | 168700 |
| 2025-10-31 | 63.02 | $14.89 | 296100 |
| 2025-10-30 | 62.27 | $14.85 | 237109 |
| 2025-10-29 | 62.27 | $14.85 | 437946 |
| 2025-10-28 | 62.56 | $14.86 | 959320 |
| 2025-10-27 | 62.56 | $14.86 | 164500 |
| 2025-10-24 | 62.82 | $14.87 | 214300 |
| 2025-10-23 | 62.07 | $14.82 | 251200 |
| 2025-10-22 | 61.18 | $14.76 | 341946 |
| 2025-10-21 | 60.74 | $14.73 | 322916 |
| 2025-10-20 | 60.60 | $14.72 | 222713 |
| 2025-10-17 | 61.44 | $14.76 | 246700 |
| 2025-10-16 | 61.44 | $14.76 | 356900 |
| 2025-10-15 | 62.21 | $14.80 | 304100 |
| 2025-10-14 | 65.96 | $14.99 | 421300 |
| 2025-10-13 | 62.82 | $14.71 | 546118 |
| 2025-10-10 | 60.21 | $14.50 | 397916 |
| 2025-10-09 | 64.30 | $14.70 | 507300 |
| 2025-10-08 | 68.51 | $14.89 | 1.7M |
| 2025-10-07 | 57.54 | $14.10 | 359500 |
| 2025-10-06 | 54.49 | $13.94 | 433605 |
| 2025-10-03 | 57.17 | $14.05 | 407300 |
| 2025-10-02 | 56.62 | $14.02 | 500938 |
| 2025-10-01 | 54.96 | $13.93 | 499271 |
| 2025-09-30 | 55.87 | $13.97 | 383450 |
| 2025-09-29 | 59.09 | $14.11 | 225440 |
| 2025-09-26 | 61.49 | $14.21 | 171600 |
| 2025-09-25 | 61.34 | $14.20 | 356300 |
| 2025-09-24 | 62.73 | $14.26 | 197700 |
| 2025-09-23 | 64.34 | $14.33 | 274820 |
| 2025-09-22 | 67.16 | $14.45 | 225104 |
| 2025-09-19 | 66.58 | $14.40 | 669910 |
| 2025-09-18 | 67.95 | $14.46 | 214700 |
| 2025-09-17 | 68.39 | $14.48 | 569102 |
| 2025-09-16 | 69.03 | $14.51 | 313000 |
| 2025-09-15 | 68.94 | $14.50 | 114800 |
| 2025-09-12 | 68.94 | $14.50 | 302700 |
| 2025-09-11 | 69.31 | $14.52 | 317333 |
| 2025-09-10 | 68.99 | $14.48 | 191600 |
| 2025-09-09 | 69.34 | $14.50 | 453812 |
| 2025-09-08 | 68.90 | $14.44 | 413047 |
| 2025-09-05 | 69.53 | $14.48 | 394200 |
| 2025-09-04 | 70.92 | $14.57 | 263700 |
| 2025-09-03 | 72.60 | $14.68 | 599718 |
| 2025-09-02 | 71.67 | $14.52 | 448000 |
| 2025-08-29 | 71.56 | $14.50 | 248442 |
| 2025-08-28 | 71.56 | $14.50 | 425700 |
| 2025-08-27 | 71.14 | $14.42 | 571037 |
| 2025-08-26 | 71.14 | $14.42 | 374114 |
| 2025-08-25 | 71.50 | $14.45 | 478811 |
| 2025-08-22 | 73.01 | $14.58 | 933000 |
| 2025-08-21 | 72.76 | $14.52 | 686913 |
| 2025-08-20 | 72.98 | $14.54 | 899910 |
| 2025-08-19 | 72.74 | $14.48 | 845500 |
| 2025-08-18 | 72.59 | $14.44 | 620900 |
| 2025-08-15 | 72.52 | $14.42 | 882503 |
| 2025-08-14 | 73.99 | $14.58 | 1.6M |
| 2025-08-13 | 74.88 | $14.68 | 1.7M |
| 2025-08-12 | 75.58 | $14.76 | 3.9M |
| 2025-08-11 | 76.76 | $14.90 | 10.2M |
| 2025-08-08 | 42.18 | $9.28 | 320313 |
| 2025-08-07 | 41.59 | $9.24 | 186111 |
| 2025-08-06 | 42.94 | $9.37 | 380300 |
| 2025-08-05 | 36.97 | $8.97 | 268500 |
| 2025-08-04 | 35.36 | $8.87 | 317900 |
| 2025-08-01 | 32.76 | $8.71 | 398900 |
| 2025-07-31 | 35.11 | $8.99 | 368331 |
| 2025-07-30 | 34.15 | $8.93 | 293200 |
| 2025-07-29 | 39.21 | $9.48 | 862200 |
| 2025-07-28 | 39.62 | $9.52 | 254200 |
| 2025-07-25 | 39.71 | $9.53 | 242200 |
| 2025-07-24 | 39.00 | $9.48 | 250428 |
| 2025-07-23 | 43.72 | $9.96 | 385949 |
| 2025-07-22 | 41.48 | $9.80 | 253807 |
| 2025-07-21 | 37.64 | $9.54 | 384030 |
| 2025-07-18 | 35.63 | $9.41 | 242903 |
| 2025-07-17 | 38.83 | $9.76 | 211100 |
| 2025-07-16 | 37.77 | $9.69 | 293016 |
| 2025-07-15 | 38.96 | $9.82 | 317427 |
| 2025-07-14 | 42.48 | $10.18 | 407209 |
| 2025-07-11 | 43.74 | $10.30 | 281000 |
| 2025-07-10 | 42.80 | $10.23 | 216343 |
| 2025-07-09 | 44.61 | $10.41 | 233500 |
| 2025-07-08 | 45.02 | $10.45 | 274500 |
| 2025-07-07 | 42.56 | $10.25 | 221308 |
| 2025-07-03 | 48.54 | $10.83 | 110300 |
| 2025-07-02 | 46.57 | $10.67 | 309012 |
| 2025-07-01 | 44.94 | $10.54 | 245524 |
| 2025-06-30 | 38.82 | $10.09 | 418736 |
| 2025-06-27 | 36.44 | $9.93 | 552600 |
| 2025-06-26 | 36.87 | $9.98 | 249653 |
| 2025-06-25 | 38.23 | $10.14 | 177725 |
| 2025-06-24 | 39.53 | $10.29 | 257100 |
| 2025-06-23 | 36.80 | $10.09 | 246500 |
| 2025-06-20 | 36.80 | $10.09 | 584300 |
| 2025-06-18 | 33.28 | $9.83 | 348910 |
| 2025-06-17 | 34.84 | $10.05 | 478200 |
| 2025-06-16 | 36.39 | $10.26 | 444814 |
| 2025-06-13 | 36.54 | $10.28 | 399200 |
| 2025-06-12 | 41.47 | $10.90 | 505800 |
| 2025-06-11 | 43.17 | $11.09 | 371000 |
| 2025-06-10 | 43.70 | $11.15 | 555700 |
| 2025-06-09 | 47.84 | $11.59 | 165500 |
| 2025-06-06 | 48.34 | $11.64 | 217900 |
| 2025-06-05 | 44.76 | $11.31 | 306100 |
| 2025-06-04 | 44.94 | $11.33 | 225324 |
| 2025-06-03 | 44.94 | $11.33 | 260900 |
| 2025-06-02 | 41.22 | $10.98 | 260615 |
| 2025-05-30 | 41.60 | $11.03 | 830316 |
| 2025-05-29 | 41.19 | $10.99 | 224200 |
| 2025-05-28 | 39.35 | $10.81 | 215248 |
| 2025-05-27 | 41.33 | $11.10 | 286100 |
| 2025-05-23 | 36.86 | $10.67 | 211038 |
| 2025-05-22 | 39.45 | $11.06 | 308300 |
| 2025-05-21 | 39.52 | $11.07 | 324900 |
| 2025-05-20 | 44.10 | $11.71 | 271700 |
| 2025-05-19 | 41.69 | $11.47 | 250409 |
| 2025-05-16 | 41.98 | $11.51 | 259936 |
| 2025-05-15 | 40.72 | $11.38 | 322710 |
| 2025-05-14 | 39.86 | $11.29 | 338809 |
| 2025-05-13 | 41.12 | $11.49 | 753023 |
| 2025-05-12 | 37.66 | $11.12 | 758507 |
| 2025-05-09 | 35.43 | $10.89 | 643234 |
| 2025-05-08 | 35.04 | $10.85 | 651600 |
| 2025-05-07 | 31.24 | $10.46 | 864777 |
| 2025-05-06 | 43.09 | $12.39 | 326008 |
| 2025-05-05 | 45.11 | $12.63 | 224600 |
| 2025-05-02 | 43.32 | $12.46 | 153100 |
| 2025-05-01 | 39.46 | $12.11 | 372100 |
| 2025-04-30 | 41.86 | $12.42 | 413300 |
| 2025-04-29 | 43.90 | $12.67 | 188100 |
| 2025-04-28 | 41.40 | $12.44 | 209902 |
| 2025-04-25 | 41.30 | $12.43 | 202833 |
| 2025-04-24 | 41.73 | $12.49 | 220624 |
| 2025-04-23 | 39.60 | $12.28 | 277227 |
| 2025-04-22 | 40.20 | $12.37 | 184600 |
| 2025-04-21 | 37.51 | $12.10 | 242500 |
| 2025-04-17 | 39.18 | $12.37 | 248410 |
| 2025-04-16 | 35.53 | $12.01 | 452440 |
| 2025-04-15 | 33.64 | $11.83 | 441305 |
| 2025-04-14 | 34.06 | $11.91 | 586845 |
| 2025-04-11 | 32.55 | $11.76 | 243324 |
| 2025-04-10 | 33.23 | $11.90 | 241800 |
| 2025-04-09 | 35.41 | $12.34 | 330000 |
| 2025-04-08 | 26.17 | $11.46 | 517860 |
| 2025-04-07 | 27.05 | $11.67 | 557826 |
| 2025-04-04 | 29.71 | $12.26 | 406322 |
| 2025-04-03 | 28.23 | $12.13 | 294702 |
| 2025-04-02 | 32.70 | $13.02 | 225200 |
| 2025-04-01 | 29.86 | $12.78 | 530500 |
| 2025-03-31 | 27.93 | $12.62 | 499600 |
| 2025-03-28 | 29.52 | $12.95 | 315947 |
| 2025-03-27 | 32.68 | $13.54 | 205301 |
| 2025-03-26 | 31.86 | $13.47 | 143000 |
| 2025-03-25 | 31.86 | $13.47 | 213700 |
| 2025-03-24 | 31.10 | $13.40 | 226437 |
| 2025-03-21 | 27.36 | $13.06 | 545493 |
| 2025-03-20 | 29.70 | $13.58 | 202141 |
| 2025-03-19 | 28.24 | $13.45 | 261234 |
| 2025-03-18 | 23.86 | $13.07 | 389501 |
| 2025-03-17 | 23.86 | $13.07 | 288904 |
| 2025-03-14 | 24.50 | $13.25 | 342637 |
| 2025-03-13 | 21.27 | $12.96 | 467016 |
| 2025-03-12 | 21.16 | $12.95 | 596886 |
| 2025-03-11 | 22.42 | $13.37 | 499227 |
| 2025-03-10 | 23.29 | $13.65 | 518152 |
| 2025-03-07 | 25.27 | $14.24 | 498208 |
| 2025-03-06 | 25.06 | $14.22 | 664421 |
| 2025-03-05 | 25.09 | $14.23 | 418600 |
| 2025-03-04 | 26.64 | $14.70 | 585600 |
| 2025-03-03 | 27.86 | $15.05 | 499000 |
| 2025-02-28 | 28.82 | $15.32 | 495500 |
| 2025-02-27 | 31.14 | $15.93 | 451400 |
| 2025-02-26 | 24.84 | $15.26 | 1.3M |
| 2025-02-25 | 41.17 | $18.32 | 531640 |
| 2025-02-24 | 33.89 | $17.78 | 290000 |
| 2025-02-21 | 35.51 | $17.99 | 368495 |
| 2025-02-20 | 36.38 | $18.10 | 181300 |
| 2025-02-19 | 38.92 | $18.41 | 223419 |
| 2025-02-18 | 37.72 | $18.32 | 212302 |
| 2025-02-14 | 38.60 | $18.43 | 161500 |
| 2025-02-13 | 39.73 | $18.57 | 163600 |
| 2025-02-12 | 34.13 | $18.14 | 224445 |
| 2025-02-11 | 36.45 | $18.45 | 247144 |
| 2025-02-10 | 36.18 | $18.43 | 401200 |
| 2025-02-07 | 32.29 | $18.14 | 250814 |
| 2025-02-06 | 34.57 | $18.47 | 195622 |
| 2025-02-05 | 37.97 | $18.91 | 191800 |
| 2025-02-04 | 37.97 | $18.91 | 228000 |
| 2025-02-03 | 35.77 | $18.74 | 161000 |
| 2025-01-31 | 37.01 | $18.91 | 179214 |
| 2025-01-30 | 38.83 | $19.15 | 198332 |
| 2025-01-29 | 36.61 | $18.97 | 246339 |
| 2025-01-28 | 39.98 | $19.41 | 143600 |
| 2025-01-27 | 40.30 | $19.45 | 234200 |
| 2025-01-24 | 41.40 | $19.59 | 121226 |
| 2025-01-23 | 41.63 | $19.62 | 231500 |
| 2025-01-22 | 45.59 | $20.11 | 140004 |
| 2025-01-21 | 50.12 | $20.60 | 108900 |
| 2025-01-17 | 54.76 | $21.04 | 110322 |
| 2025-01-16 | 56.69 | $21.21 | 102116 |
| 2025-01-15 | 55.64 | $21.09 | 124430 |
| 2025-01-14 | 48.21 | $20.34 | 85735 |
| 2025-01-13 | 45.68 | $20.12 | 86900 |
| 2025-01-10 | 43.16 | $19.91 | 121118 |
| 2025-01-08 | 50.23 | $20.58 | 99637 |
| 2025-01-07 | 49.64 | $20.53 | 277500 |
| 2025-01-06 | 48.26 | $20.41 | 115300 |
| 2025-01-03 | 49.44 | $20.52 | 148700 |
| 2025-01-02 | 50.40 | $20.61 | 109947 |
| 2024-12-31 | 52.79 | $20.83 | 99622 |
| 2024-12-30 | 50.35 | $20.59 | 132000 |
| 2024-12-27 | 50.87 | $20.64 | 103000 |
| 2024-12-26 | 53.60 | $20.90 | 103522 |
| 2024-12-24 | 51.71 | $20.70 | 68929 |
| 2024-12-23 | 48.41 | $20.37 | 124000 |
| 2024-12-20 | 51.55 | $20.68 | 390127 |
| 2024-12-19 | 52.71 | $20.79 | 154209 |
| 2024-12-18 | 55.27 | $21.03 | 230700 |
| 2024-12-17 | 65.95 | $21.87 | 172511 |
| 2024-12-16 | 61.78 | $21.37 | 125800 |
| 2024-12-13 | 61.14 | $21.30 | 128000 |
| 2024-12-12 | 65.41 | $21.59 | 102833 |
| 2024-12-11 | 64.60 | $21.49 | 175015 |
| 2024-12-10 | 64.05 | $21.42 | 173000 |
| 2024-12-09 | 63.34 | $21.33 | 93322 |
| 2024-12-06 | 61.58 | $21.11 | 116600 |
| 2024-12-05 | 62.88 | $21.21 | 113906 |
| 2024-12-04 | 67.93 | $21.58 | 145022 |
| 2024-12-03 | 66.11 | $21.32 | 131949 |
| 2024-12-02 | 65.25 | $21.20 | 153816 |
| 2024-11-29 | 64.31 | $21.07 | 86207 |
| 2024-11-27 | 64.70 | $21.10 | 161900 |
| 2024-11-26 | 64.23 | $21.03 | 252514 |
| 2024-11-25 | 67.39 | $21.29 | 326200 |
| 2024-11-22 | 67.76 | $21.32 | 185407 |
| 2024-11-21 | 67.08 | $21.20 | 178136 |
| 2024-11-20 | 66.92 | $21.17 | 216000 |
| 2024-11-19 | 65.66 | $20.94 | 347317 |
| 2024-11-18 | 64.25 | $20.69 | 202641 |
| 2024-11-15 | 66.10 | $20.87 | 230040 |
| 2024-11-14 | 69.70 | $21.21 | 298448 |
| 2024-11-13 | 73.98 | $21.59 | 716900 |
| 2024-11-12 | 75.85 | $21.75 | 586200 |
| 2024-11-11 | 75.29 | $21.60 | 579000 |
| 2024-11-08 | 71.57 | $20.70 | 1.5M |
| 2024-11-07 | 56.31 | $18.50 | 331628 |
| 2024-11-06 | 55.16 | $18.39 | 700230 |
| 2024-11-05 | 50.46 | $17.97 | 273829 |
| 2024-11-04 | 44.09 | $17.49 | 147281 |
| 2024-11-01 | 44.66 | $17.54 | 267100 |
| 2024-10-31 | 45.21 | $17.59 | 177400 |
| 2024-10-30 | 44.43 | $17.53 | 139913 |
| 2024-10-29 | 45.57 | $17.64 | 174500 |
| 2024-10-28 | 47.56 | $17.83 | 135700 |
| 2024-10-25 | 45.28 | $17.64 | 118800 |
| 2024-10-24 | 44.56 | $17.58 | 159800 |
| 2024-10-23 | 46.41 | $17.77 | 158420 |
| 2024-10-22 | 44.69 | $17.62 | 275340 |
| 2024-10-21 | 47.69 | $17.93 | 129100 |
| 2024-10-18 | 50.16 | $18.17 | 138300 |
| 2024-10-17 | 52.32 | $18.37 | 163400 |
| 2024-10-16 | 52.42 | $18.38 | 191601 |
| 2024-10-15 | 46.86 | $17.84 | 199400 |
| 2024-10-14 | 44.70 | $17.65 | 232511 |
| 2024-10-11 | 44.70 | $17.65 | 137834 |
| 2024-10-10 | 42.01 | $17.41 | 140900 |
| 2024-10-09 | 40.64 | $17.29 | 218800 |
| 2024-10-08 | 39.74 | $17.21 | 212222 |
| 2024-10-07 | 40.32 | $17.29 | 223152 |
| 2024-10-04 | 41.92 | $17.51 | 199846 |
| 2024-10-03 | 38.21 | $17.16 | 181300 |
| 2024-10-02 | 39.30 | $17.32 | 266400 |
| 2024-10-01 | 41.04 | $17.57 | 406919 |
| 2024-09-30 | 48.56 | $18.49 | 273900 |
| 2024-09-27 | 49.98 | $18.64 | 376400 |
| 2024-09-26 | 50.83 | $18.73 | 207300 |
| 2024-09-25 | 48.14 | $18.44 | 252600 |
| 2024-09-24 | 52.16 | $18.87 | 206127 |
| 2024-09-23 | 52.94 | $18.95 | 205641 |
| 2024-09-20 | 55.82 | $19.24 | 512700 |
| 2024-09-19 | 54.85 | $19.12 | 240048 |
| 2024-09-18 | 53.40 | $18.94 | 234449 |
| 2024-09-17 | 52.76 | $18.86 | 264427 |
| 2024-09-16 | 51.66 | $18.72 | 286100 |
| 2024-09-13 | 49.58 | $18.46 | 204028 |
| 2024-09-12 | 47.17 | $18.17 | 175837 |
| 2024-09-11 | 43.82 | $17.79 | 176400 |
| 2024-09-10 | 43.82 | $17.79 | 279704 |
| 2024-09-09 | 47.62 | $18.32 | 472737 |
| 2024-09-06 | 45.33 | $18.05 | 380415 |
| 2024-09-05 | 42.22 | $17.70 | 177007 |
| 2024-09-04 | 44.05 | $17.97 | 354000 |
| 2024-09-03 | 45.16 | $18.13 | 301000 |
| 2024-08-30 | 45.29 | $18.15 | 355218 |
| 2024-08-29 | 41.47 | $17.69 | 157100 |
| 2024-08-28 | 41.39 | $17.68 | 272300 |
| 2024-08-27 | 41.67 | $17.73 | 292100 |
| 2024-08-26 | 42.68 | $17.91 | 281409 |
| 2024-08-23 | 41.10 | $17.70 | 259200 |
| 2024-08-22 | 36.25 | $17.09 | 203900 |
| 2024-08-21 | 35.83 | $17.04 | 279700 |
| 2024-08-20 | 32.17 | $16.60 | 233020 |
| 2024-08-19 | 33.67 | $16.96 | 198204 |
| 2024-08-16 | 33.34 | $16.92 | 369085 |
| 2024-08-15 | 33.93 | $17.07 | 249900 |
| 2024-08-14 | 29.38 | $16.50 | 546100 |
| 2024-08-13 | 29.48 | $16.53 | 325826 |
| 2024-08-12 | 29.58 | $16.56 | 597442 |
| 2024-08-09 | 30.05 | $16.71 | 597300 |
| 2024-08-08 | 32.30 | $17.40 | 799100 |
| 2024-08-07 | 32.63 | $17.50 | 2.2M |
| 2024-08-06 | 57.87 | $21.92 | 463800 |
| 2024-08-05 | 51.03 | $21.08 | 297500 |
| 2024-08-02 | 56.42 | $21.60 | 379500 |
| 2024-08-01 | 65.22 | $22.30 | 387632 |
| 2024-07-31 | 64.54 | $22.21 | 245610 |
| 2024-07-30 | 63.65 | $22.09 | 175300 |
| 2024-07-29 | 58.41 | $21.46 | 96236 |
| 2024-07-26 | 58.80 | $21.49 | 148300 |
| 2024-07-25 | 54.24 | $21.01 | 149008 |
| 2024-07-24 | 54.14 | $21.00 | 195600 |
| 2024-07-23 | 53.26 | $20.91 | 221900 |
| 2024-07-22 | 53.07 | $20.89 | 164947 |
| 2024-07-19 | 51.68 | $20.74 | 113480 |
| 2024-07-18 | 51.59 | $20.73 | 182995 |
| 2024-07-17 | 53.31 | $20.91 | 262470 |
| 2024-07-16 | 55.25 | $21.11 | 582401 |
| 2024-07-15 | 45.18 | $20.05 | 395180 |
| 2024-07-12 | 42.88 | $19.85 | 250052 |
| 2024-07-11 | 44.11 | $19.99 | 303208 |
| 2024-07-10 | 38.34 | $19.51 | 150416 |
| 2024-07-09 | 41.48 | $19.88 | 136830 |
| 2024-07-08 | 45.08 | $20.26 | 105646 |
| 2024-07-05 | 44.60 | $20.22 | 127926 |
| 2024-07-03 | 47.46 | $20.51 | 53398 |
| 2024-07-02 | 45.98 | $20.38 | 85967 |
| 2024-07-01 | 44.73 | $20.27 | 113564 |
| 2024-06-28 | 50.47 | $20.84 | 923630 |
| 2024-06-27 | 44.94 | $20.37 | 133127 |
| 2024-06-26 | 43.40 | $20.25 | 111793 |
| 2024-06-25 | 43.40 | $20.25 | 118181 |
| 2024-06-24 | 45.11 | $20.43 | 160563 |
| 2024-06-21 | 44.65 | $20.39 | 414130 |
| 2024-06-20 | 40.40 | $20.03 | 160282 |
| 2024-06-18 | 44.75 | $20.51 | 150537 |
| 2024-06-17 | 46.74 | $20.71 | 114004 |
| 2024-06-14 | 48.49 | $20.88 | 193112 |
| 2024-06-13 | 51.15 | $21.13 | 131479 |
| 2024-06-12 | 54.58 | $21.43 | 250083 |
| 2024-06-11 | 53.39 | $21.31 | 246471 |
| 2024-06-10 | 53.61 | $21.33 | 344919 |
| 2024-06-07 | 54.36 | $21.40 | 182526 |
| 2024-06-06 | 50.82 | $21.02 | 106935 |
| 2024-06-05 | 54.75 | $21.39 | 142842 |
| 2024-06-04 | 51.16 | $21.02 | 110897 |
| 2024-06-03 | 51.47 | $21.05 | 117253 |
| 2024-05-31 | 49.61 | $20.86 | 115159 |
| 2024-05-30 | 48.72 | $20.77 | 140336 |
| 2024-05-29 | 47.65 | $20.66 | 112985 |
| 2024-05-28 | 49.43 | $20.86 | 121662 |
| 2024-05-24 | 50.23 | $20.95 | 129792 |
| 2024-05-23 | 49.63 | $20.88 | 164091 |
| 2024-05-22 | 48.61 | $20.76 | 198343 |
| 2024-05-21 | 49.40 | $20.86 | 139738 |
| 2024-05-20 | 48.29 | $20.72 | 138479 |
| 2024-05-17 | 48.50 | $20.75 | 140519 |
| 2024-05-16 | 48.99 | $20.82 | 439087 |
| 2024-05-15 | 46.03 | $20.42 | 234709 |
| 2024-05-14 | 48.65 | $20.81 | 431047 |
| 2024-05-13 | 45.48 | $20.39 | 240521 |
| 2024-05-10 | 47.54 | $20.70 | 277425 |
| 2024-05-09 | 50.48 | $21.12 | 678178 |
| 2024-05-08 | 41.47 | $20.02 | 506464 |
| 2024-05-07 | 37.23 | $19.59 | 685993 |
| 2024-05-06 | 34.72 | $19.35 | 474630 |
| 2024-05-03 | 39.75 | $20.15 | 259390 |
| 2024-05-02 | 38.15 | $20.00 | 427369 |
| 2024-05-01 | 38.48 | $20.05 | 172436 |
| 2024-04-30 | 39.62 | $20.23 | 237041 |
| 2024-04-29 | 44.92 | $20.98 | 178671 |
| 2024-04-26 | 48.00 | $21.36 | 108503 |
| 2024-04-25 | 46.44 | $21.19 | 179773 |
| 2024-04-24 | 55.38 | $22.15 | 229183 |
| 2024-04-23 | 53.05 | $21.89 | 137874 |
| 2024-04-22 | 49.80 | $21.55 | 136463 |
| 2024-04-19 | 47.78 | $21.35 | 121543 |
| 2024-04-18 | 47.78 | $21.35 | 163327 |
| 2024-04-17 | 47.40 | $21.31 | 124819 |
| 2024-04-16 | 47.03 | $21.27 | 130493 |
| 2024-04-15 | 48.82 | $21.49 | 110485 |
| 2024-04-12 | 50.65 | $21.71 | 128010 |
| 2024-04-11 | 53.50 | $22.04 | 107112 |
| 2024-04-10 | 52.81 | $21.95 | 169316 |
| 2024-04-09 | 56.24 | $22.34 | 96979 |
| 2024-04-08 | 59.14 | $22.65 | 90025 |
| 2024-04-05 | 58.08 | $22.49 | 118180 |
| 2024-04-04 | 57.09 | $22.34 | 167056 |
| 2024-04-03 | 61.31 | $22.80 | 236280 |
| 2024-04-02 | 59.25 | $22.47 | 204966 |
| 2024-04-01 | 60.27 | $22.58 | 312079 |
| 2024-03-28 | 62.58 | $22.83 | 180938 |
| 2024-03-27 | 62.52 | $22.82 | 108716 |
| 2024-03-26 | 59.79 | $22.33 | 225746 |
| 2024-03-25 | 59.74 | $22.32 | 126337 |
| 2024-03-22 | 57.93 | $22.00 | 180700 |
| 2024-03-21 | 59.03 | $22.14 | 289635 |
| 2024-03-20 | 60.19 | $22.29 | 235558 |
| 2024-03-19 | 54.95 | $21.36 | 191805 |
| 2024-03-18 | 51.71 | $20.86 | 257911 |
| 2024-03-15 | 52.72 | $21.00 | 385518 |
| 2024-03-14 | 49.57 | $20.53 | 320106 |
| 2024-03-13 | 47.38 | $20.22 | 178955 |
| 2024-03-12 | 47.96 | $20.31 | 185140 |
| 2024-03-11 | 46.66 | $20.12 | 278847 |
| 2024-03-08 | 50.43 | $20.72 | 200336 |
| 2024-03-07 | 52.38 | $21.01 | 237129 |
| 2024-03-06 | 49.58 | $20.57 | 315169 |
| 2024-03-05 | 44.88 | $19.90 | 235548 |
| 2024-03-04 | 43.92 | $19.77 | 361231 |
| 2024-03-01 | 40.10 | $19.27 | 273351 |
| 2024-02-29 | 42.46 | $19.70 | 344475 |
| 2024-02-28 | 40.92 | $19.50 | 325517 |
| 2024-02-27 | 43.17 | $19.91 | 759594 |
| 2024-02-26 | 54.13 | $21.50 | 306000 |
| 2024-02-23 | 58.19 | $21.96 | 217137 |
| 2024-02-22 | 52.44 | $21.18 | 287564 |
| 2024-02-21 | 50.88 | $20.99 | 320822 |
| 2024-02-20 | 50.06 | $20.89 | 110373 |
| 2024-02-16 | 49.58 | $20.83 | 136118 |
| 2024-02-15 | 53.14 | $21.27 | 146702 |
| 2024-02-14 | 49.63 | $20.82 | 191584 |
| 2024-02-13 | 47.03 | $20.51 | 312884 |
| 2024-02-12 | 54.83 | $21.41 | 238900 |
| 2024-02-09 | 51.61 | $21.03 | 280937 |
| 2024-02-08 | 43.68 | $20.24 | 367376 |
| 2024-02-07 | 49.65 | $20.85 | 212659 |
| 2024-02-06 | 50.73 | $20.95 | 127025 |
| 2024-02-05 | 48.83 | $20.77 | 113255 |
| 2024-02-02 | 50.05 | $20.89 | 135795 |
| 2024-02-01 | 49.55 | $20.84 | 144793 |
| 2024-01-31 | 47.13 | $20.60 | 122766 |
| 2024-01-30 | 49.87 | $20.89 | 205809 |
| 2024-01-29 | 52.47 | $21.15 | 162701 |
| 2024-01-26 | 48.98 | $20.79 | 112003 |
| 2024-01-25 | 49.17 | $20.81 | 162796 |
| 2024-01-24 | 46.80 | $20.57 | 218362 |
| 2024-01-23 | 49.35 | $20.85 | 145496 |
| 2024-01-22 | 50.75 | $21.00 | 191178 |
| 2024-01-19 | 49.94 | $20.91 | 128397 |
| 2024-01-18 | 50.73 | $21.00 | 166360 |
| 2024-01-17 | 52.95 | $21.25 | 287920 |
| 2024-01-16 | 54.50 | $21.42 | 573952 |
| 2024-01-12 | 47.29 | $20.58 | 197194 |
| 2024-01-11 | 49.69 | $20.85 | 272202 |
| 2024-01-10 | 49.33 | $20.81 | 436285 |
| 2024-01-09 | 47.54 | $20.61 | 225949 |
| 2024-01-08 | 57.04 | $21.60 | 382953 |
| 2024-01-05 | 55.50 | $21.42 | 160697 |
| 2024-01-04 | 59.55 | $21.78 | 309326 |
| 2024-01-03 | 56.54 | $21.42 | 180649 |
| 2024-01-02 | 63.38 | $21.97 | 137575 |
| 2023-12-29 | 65.01 | $22.09 | 136627 |
| 2023-12-28 | 66.37 | $22.19 | 102806 |
| 2023-12-27 | 66.03 | $22.14 | 107277 |
| 2023-12-26 | 65.44 | $22.05 | 124974 |
| 2023-12-22 | 65.44 | $22.05 | 288101 |
| 2023-12-21 | 69.56 | $22.39 | 200399 |
| 2023-12-20 | 67.44 | $22.02 | 209663 |
| 2023-12-19 | 65.73 | $21.74 | 219337 |
| 2023-12-18 | 62.59 | $21.27 | 158982 |
| 2023-12-15 | 61.15 | $21.07 | 487619 |
| 2023-12-14 | 59.82 | $20.89 | 285055 |
| 2023-12-13 | 63.83 | $21.24 | 330476 |
| 2023-12-12 | 60.53 | $20.78 | 190117 |
| 2023-12-11 | 58.58 | $20.53 | 169598 |
| 2023-12-08 | 62.08 | $20.83 | 161288 |
| 2023-12-07 | 61.94 | $20.81 | 615106 |
| 2023-12-06 | 59.13 | $20.43 | 178514 |
| 2023-12-05 | 66.62 | $21.04 | 214681 |
| 2023-12-04 | 67.42 | $21.10 | 431966 |
| 2023-12-01 | 66.72 | $20.99 | 219436 |
| 2023-11-30 | 65.84 | $20.85 | 260536 |
| 2023-11-29 | 66.44 | $20.90 | 192501 |
| 2023-11-28 | 67.60 | $21.00 | 188026 |
| 2023-11-27 | 69.68 | $21.18 | 187226 |
| 2023-11-24 | 71.07 | $21.30 | 56184 |
| 2023-11-22 | 70.89 | $21.26 | 148323 |
| 2023-11-21 | 71.00 | $21.27 | 413223 |
| 2023-11-20 | 73.64 | $21.52 | 324008 |
| 2023-11-17 | 72.18 | $21.15 | 297706 |
| 2023-11-16 | 70.42 | $20.73 | 292367 |
| 2023-11-15 | 73.58 | $21.03 | 362646 |
| 2023-11-14 | 71.82 | $20.59 | 294154 |
| 2023-11-13 | 69.91 | $20.15 | 216148 |
| 2023-11-10 | 69.42 | $20.04 | 495777 |
| 2023-11-09 | 65.97 | $19.32 | 484128 |
| 2023-11-08 | 68.10 | $19.53 | 1.0M |
| 2023-11-07 | 64.52 | $18.84 | 750197 |
| 2023-11-06 | 49.68 | $16.93 | 275854 |
| 2023-11-03 | 47.72 | $16.75 | 505718 |
| 2023-11-02 | 45.49 | $16.55 | 376885 |
| 2023-11-01 | 38.48 | $15.99 | 295474 |
| 2023-10-31 | 38.07 | $15.96 | 283646 |
| 2023-10-30 | 36.89 | $15.87 | 293748 |
| 2023-10-27 | 39.52 | $16.20 | 258456 |
| 2023-10-26 | 41.84 | $16.47 | 403214 |
| 2023-10-25 | 43.37 | $16.64 | 236051 |
| 2023-10-24 | 38.89 | $16.28 | 171755 |
| 2023-10-23 | 39.47 | $16.35 | 254637 |
| 2023-10-20 | 39.22 | $16.33 | 254882 |
| 2023-10-19 | 41.03 | $16.56 | 383365 |
| 2023-10-18 | 37.20 | $16.24 | 253498 |
| 2023-10-17 | 41.00 | $16.72 | 383380 |
| 2023-10-16 | 39.53 | $16.60 | 374352 |
| 2023-10-13 | 35.06 | $16.25 | 417236 |
| 2023-10-12 | 38.37 | $16.68 | 175047 |
| 2023-10-11 | 42.35 | $17.13 | 134055 |
| 2023-10-10 | 43.88 | $17.29 | 200825 |
| 2023-10-09 | 42.65 | $17.19 | 250139 |
| 2023-10-06 | 40.40 | $17.01 | 209160 |
| 2023-10-05 | 32.62 | $16.45 | 322770 |
| 2023-10-04 | 33.28 | $16.54 | 190729 |
| 2023-10-03 | 32.99 | $16.52 | 235851 |
| 2023-10-02 | 36.84 | $17.03 | 175925 |
| 2023-09-29 | 35.44 | $16.93 | 452431 |
| 2023-09-28 | 34.33 | $16.85 | 257365 |
| 2023-09-27 | 34.69 | $16.90 | 206967 |
| 2023-09-26 | 32.57 | $16.74 | 242415 |
| 2023-09-25 | 32.82 | $16.78 | 205596 |
| 2023-09-22 | 33.56 | $16.90 | 216303 |
| 2023-09-21 | 34.43 | $17.04 | 373452 |
| 2023-09-20 | 34.43 | $17.04 | 248729 |
| 2023-09-19 | 36.35 | $17.36 | 379899 |
| 2023-09-18 | 38.22 | $17.66 | 246807 |
| 2023-09-15 | 36.70 | $17.51 | 529999 |
| 2023-09-14 | 38.18 | $17.75 | 157490 |
| 2023-09-13 | 39.05 | $17.89 | 292432 |
| 2023-09-12 | 37.99 | $17.78 | 228609 |
| 2023-09-11 | 35.18 | $17.49 | 168343 |
| 2023-09-08 | 35.39 | $17.53 | 163091 |
| 2023-09-07 | 36.05 | $17.66 | 231495 |
| 2023-09-06 | 35.52 | $17.60 | 154175 |
| 2023-09-05 | 35.57 | $17.61 | 169657 |
| 2023-09-01 | 36.44 | $17.80 | 239799 |
| 2023-08-31 | 32.31 | $17.30 | 189641 |
| 2023-08-30 | 33.38 | $17.56 | 183839 |
| 2023-08-29 | 33.75 | $17.65 | 316836 |
| 2023-08-28 | 31.68 | $17.39 | 322921 |
| 2023-08-25 | 32.42 | $17.59 | 195437 |
| 2023-08-24 | 31.20 | $17.43 | 271732 |
| 2023-08-23 | 32.74 | $17.87 | 238265 |
| 2023-08-22 | 32.17 | $17.79 | 207775 |
| 2023-08-21 | 29.42 | $17.41 | 185309 |
| 2023-08-18 | 29.60 | $17.47 | 213137 |
| 2023-08-17 | 28.77 | $17.35 | 210732 |
| 2023-08-16 | 29.43 | $17.59 | 322638 |
| 2023-08-15 | 31.15 | $18.20 | 406312 |
| 2023-08-14 | 28.15 | $17.74 | 260068 |
| 2023-08-11 | 28.64 | $17.93 | 226523 |
| 2023-08-10 | 27.56 | $17.76 | 707687 |
| 2023-08-09 | 27.32 | $17.72 | 531509 |
| 2023-08-08 | 29.11 | $18.49 | 361275 |
| 2023-08-07 | 27.05 | $18.14 | 455685 |
| 2023-08-04 | 29.39 | $19.15 | 666660 |
| 2023-08-03 | 19.91 | $17.70 | 919772 |
| 2023-08-02 | 23.44 | $19.41 | 1.4M |
| 2023-08-01 | 42.46 | $23.96 | 464940 |
| 2023-07-31 | 44.49 | $24.23 | 160748 |
| 2023-07-28 | 44.87 | $24.28 | 193777 |
| 2023-07-27 | 46.29 | $24.47 | 410031 |
| 2023-07-26 | 42.37 | $24.04 | 501807 |
| 2023-07-25 | 54.97 | $25.46 | 314092 |
| 2023-07-24 | 53.11 | $25.26 | 231235 |
| 2023-07-21 | 55.28 | $25.46 | 216653 |
| 2023-07-20 | 55.94 | $25.52 | 205042 |
| 2023-07-19 | 59.62 | $25.85 | 166490 |
| 2023-07-18 | 59.24 | $25.80 | 137236 |
| 2023-07-17 | 60.11 | $25.88 | 216240 |
| 2023-07-14 | 60.32 | $25.90 | 106734 |
| 2023-07-13 | 61.35 | $26.00 | 138318 |
| 2023-07-12 | 59.72 | $25.75 | 110427 |
| 2023-07-11 | 57.48 | $25.42 | 152127 |
| 2023-07-10 | 55.78 | $25.18 | 160159 |
| 2023-07-07 | 53.42 | $24.86 | 141877 |
| 2023-07-06 | 51.49 | $24.61 | 132369 |
| 2023-07-05 | 55.50 | $25.07 | 128905 |
| 2023-07-03 | 54.32 | $24.91 | 83144 |
| 2023-06-30 | 51.43 | $24.53 | 321127 |
| 2023-06-29 | 53.20 | $24.74 | 194710 |
| 2023-06-28 | 48.91 | $24.20 | 222791 |
| 2023-06-27 | 50.46 | $24.39 | 163539 |
| 2023-06-26 | 49.18 | $24.23 | 234509 |
| 2023-06-23 | 51.31 | $24.50 | 261239 |
| 2023-06-22 | 52.43 | $24.64 | 191572 |
| 2023-06-21 | 50.97 | $24.44 | 182104 |
| 2023-06-20 | 51.95 | $24.57 | 226506 |
| 2023-06-16 | 52.39 | $24.63 | 468119 |
| 2023-06-15 | 55.53 | $25.05 | 246016 |
| 2023-06-14 | 52.44 | $24.57 | 375066 |
| 2023-06-13 | 52.18 | $24.53 | 224816 |
| 2023-06-12 | 49.38 | $24.11 | 259403 |
| 2023-06-09 | 51.64 | $24.44 | 254237 |
| 2023-06-08 | 53.10 | $24.65 | 241100 |
| 2023-06-07 | 55.59 | $25.00 | 278122 |
| 2023-06-06 | 53.89 | $24.71 | 311148 |
| 2023-06-05 | 47.63 | $23.76 | 318438 |
| 2023-06-02 | 46.54 | $23.61 | 422210 |
| 2023-06-01 | 46.66 | $23.63 | 195293 |
| 2023-05-31 | 44.36 | $23.30 | 637740 |
| 2023-05-30 | 42.80 | $23.08 | 362844 |
| 2023-05-26 | 42.59 | $23.05 | 302429 |
| 2023-05-25 | 37.92 | $22.40 | 470168 |
| 2023-05-24 | 40.78 | $22.99 | 205260 |
| 2023-05-23 | 42.92 | $23.40 | 158063 |
| 2023-05-22 | 44.48 | $23.69 | 276300 |
| 2023-05-19 | 46.14 | $23.99 | 223352 |
| 2023-05-18 | 42.19 | $23.41 | 370434 |
| 2023-05-17 | 37.70 | $22.81 | 392779 |
| 2023-05-16 | 38.70 | $23.02 | 431051 |
| 2023-05-15 | 38.55 | $23.00 | 685947 |
| 2023-05-12 | 39.32 | $23.17 | 369474 |
| 2023-05-11 | 43.56 | $24.05 | 184414 |
| 2023-05-10 | 45.08 | $24.34 | 207937 |
| 2023-05-09 | 48.64 | $24.98 | 365134 |
| 2023-05-08 | 52.45 | $25.60 | 268956 |
| 2023-05-05 | 57.50 | $26.33 | 297497 |
| 2023-05-04 | 49.32 | $25.04 | 417719 |
| 2023-05-03 | 52.28 | $25.44 | 248831 |
| 2023-05-02 | 47.07 | $24.75 | 151506 |
| 2023-05-01 | 54.53 | $25.66 | 185361 |
| 2023-04-28 | 55.64 | $25.78 | 200021 |
| 2023-04-27 | 51.00 | $25.19 | 169281 |
| 2023-04-26 | 50.75 | $25.16 | 199721 |
| 2023-04-25 | 47.45 | $24.77 | 112457 |
| 2023-04-24 | 51.03 | $25.20 | 148855 |
| 2023-04-21 | 51.89 | $25.30 | 164771 |
| 2023-04-20 | 53.62 | $25.50 | 163252 |
| 2023-04-19 | 53.96 | $25.54 | 266984 |
| 2023-04-18 | 54.20 | $25.57 | 273339 |
| 2023-04-17 | 56.40 | $25.84 | 319930 |
| 2023-04-14 | 60.08 | $26.27 | 192921 |
| 2023-04-13 | 57.50 | $25.85 | 197412 |
| 2023-04-12 | 56.03 | $25.62 | 157161 |
| 2023-04-11 | 54.40 | $25.37 | 221236 |
| 2023-04-10 | 53.14 | $25.18 | 189914 |
| 2023-04-06 | 51.12 | $24.88 | 281741 |
| 2023-04-05 | 49.03 | $24.58 | 232531 |
| 2023-04-04 | 53.13 | $25.15 | 248860 |
| 2023-04-03 | 54.65 | $25.35 | 292689 |
| 2023-03-31 | 58.05 | $25.78 | 513274 |
| 2023-03-30 | 57.87 | $25.75 | 246527 |
| 2023-03-29 | 57.60 | $25.70 | 276298 |
| 2023-03-28 | 54.46 | $25.15 | 290859 |
| 2023-03-27 | 55.52 | $25.30 | 319933 |
| 2023-03-24 | 53.33 | $24.92 | 270466 |
| 2023-03-23 | 53.10 | $24.88 | 379842 |
| 2023-03-22 | 51.08 | $24.53 | 297696 |
| 2023-03-21 | 51.62 | $24.62 | 340703 |
| 2023-03-20 | 43.82 | $23.38 | 285670 |
| 2023-03-17 | 43.47 | $23.33 | 574553 |
| 2023-03-16 | 47.69 | $24.08 | 321340 |
| 2023-03-15 | 48.77 | $24.26 | 424365 |
| 2023-03-14 | 49.49 | $24.38 | 369629 |
| 2023-03-13 | 48.35 | $24.19 | 499284 |
| 2023-03-10 | 50.44 | $24.56 | 632621 |
| 2023-03-09 | 61.18 | $26.14 | 704253 |
| 2023-03-08 | 54.68 | $25.02 | 930948 |
| 2023-03-07 | 60.43 | $25.69 | 348252 |
| 2023-03-06 | 58.12 | $25.32 | 427382 |
| 2023-03-03 | 61.63 | $25.70 | 877638 |
| 2023-03-02 | 66.98 | $26.23 | 344226 |
| 2023-03-01 | 65.64 | $25.98 | 346675 |
| 2023-02-28 | 63.21 | $25.55 | 529974 |
| 2023-02-27 | 61.20 | $25.22 | 309299 |
| 2023-02-24 | 59.42 | $24.94 | 170081 |
| 2023-02-23 | 59.89 | $24.99 | 204477 |
| 2023-02-22 | 59.89 | $24.99 | 317158 |
| 2023-02-21 | 59.43 | $24.91 | 341788 |
| 2023-02-17 | 61.52 | $25.16 | 237795 |
| 2023-02-16 | 60.57 | $24.98 | 496538 |
| 2023-02-15 | 64.53 | $25.45 | 292252 |
| 2023-02-14 | 60.28 | $24.64 | 813576 |
| 2023-02-13 | 57.28 | $24.14 | 288123 |
| 2023-02-10 | 53.40 | $23.56 | 364917 |
| 2023-02-09 | 45.83 | $22.62 | 381823 |
| 2023-02-08 | 46.83 | $22.75 | 765168 |
| 2023-02-07 | 52.52 | $23.43 | 195485 |
| 2023-02-06 | 52.04 | $23.37 | 201951 |
| 2023-02-03 | 55.66 | $23.77 | 288783 |
| 2023-02-02 | 54.53 | $23.62 | 436985 |
| 2023-02-01 | 51.90 | $23.28 | 388106 |
| 2023-01-31 | 47.47 | $22.76 | 360159 |
| 2023-01-30 | 47.55 | $22.77 | 269045 |
| 2023-01-27 | 51.86 | $23.29 | 198382 |
| 2023-01-26 | 55.65 | $23.70 | 162107 |
| 2023-01-25 | 56.70 | $23.81 | 155996 |
| 2023-01-24 | 56.06 | $23.72 | 156614 |
| 2023-01-23 | 58.07 | $23.94 | 198298 |
| 2023-01-20 | 59.08 | $24.05 | 307030 |
| 2023-01-19 | 60.72 | $24.23 | 225975 |
| 2023-01-18 | 61.90 | $24.36 | 325276 |
| 2023-01-17 | 59.67 | $23.97 | 262917 |
| 2023-01-13 | 57.10 | $23.55 | 332214 |
| 2023-01-12 | 53.47 | $23.01 | 341010 |
| 2023-01-11 | 54.03 | $23.08 | 275896 |
| 2023-01-10 | 51.83 | $22.76 | 343702 |
| 2023-01-09 | 52.51 | $22.85 | 464789 |
| 2023-01-06 | 52.24 | $22.81 | 352728 |
| 2023-01-05 | 52.66 | $22.87 | 291392 |
| 2023-01-04 | 51.00 | $22.60 | 535828 |
| 2023-01-03 | 60.70 | $23.90 | 586454 |
| 2022-12-30 | 64.95 | $24.37 | 610214 |
| 2022-12-29 | 63.12 | $24.02 | 316544 |
| 2022-12-28 | 59.83 | $23.44 | 380360 |
| 2022-12-27 | 56.81 | $22.96 | 255997 |
| 2022-12-23 | 53.25 | $22.45 | 223296 |
| 2022-12-22 | 52.89 | $22.40 | 591767 |
| 2022-12-21 | 52.47 | $22.34 | 280340 |
| 2022-12-20 | 46.77 | $21.58 | 240685 |
| 2022-12-19 | 42.74 | $21.11 | 426348 |
| 2022-12-16 | 44.44 | $21.36 | 436433 |
| 2022-12-15 | 45.47 | $21.51 | 306228 |
| 2022-12-14 | 45.07 | $21.46 | 306438 |
| 2022-12-13 | 45.38 | $21.51 | 368709 |
| 2022-12-12 | 42.19 | $21.10 | 233213 |
| 2022-12-09 | 41.88 | $21.06 | 245602 |
| 2022-12-08 | 41.88 | $21.06 | 254116 |
| 2022-12-07 | 42.51 | $21.18 | 280234 |
| 2022-12-06 | 41.61 | $21.05 | 415312 |
| 2022-12-05 | 42.14 | $21.16 | 317179 |
| 2022-12-02 | 47.22 | $22.14 | 263431 |
| 2022-12-01 | 46.79 | $22.07 | 268431 |
| 2022-11-30 | 44.61 | $21.72 | 414395 |
| 2022-11-29 | 41.91 | $21.30 | 293230 |
| 2022-11-28 | 42.00 | $21.32 | 322780 |
| 2022-11-25 | 40.18 | $21.03 | 131195 |
| 2022-11-23 | 41.59 | $21.36 | 260193 |
| 2022-11-22 | 37.06 | $20.65 | 308199 |
| 2022-11-21 | 35.53 | $20.42 | 507141 |
| 2022-11-18 | 35.67 | $20.46 | 472817 |
| 2022-11-17 | 34.66 | $20.30 | 392064 |
| 2022-11-16 | 34.36 | $20.25 | 382973 |
| 2022-11-15 | 35.56 | $20.63 | 685700 |
| 2022-11-14 | 30.20 | $19.75 | 693920 |
| 2022-11-11 | 32.47 | $20.53 | 710657 |
| 2022-11-10 | 32.80 | $20.64 | 925361 |
| 2022-11-09 | 33.60 | $20.91 | 1.5M |
| 2022-11-08 | 49.86 | $24.72 | 241647 |
| 2022-11-07 | 49.74 | $24.70 | 325951 |
| 2022-11-04 | 48.98 | $24.57 | 468870 |
| 2022-11-03 | 50.89 | $24.91 | 1.0M |
| 2022-11-02 | 55.38 | $25.65 | 523104 |
| 2022-11-01 | 63.24 | $26.75 | 417758 |
| 2022-10-31 | 65.49 | $27.03 | 355431 |
| 2022-10-28 | 63.70 | $26.62 | 278198 |
| 2022-10-27 | 63.93 | $26.65 | 350476 |
| 2022-10-26 | 62.77 | $26.38 | 381393 |
| 2022-10-25 | 63.78 | $26.52 | 488832 |
| 2022-10-24 | 64.84 | $26.67 | 1.2M |
| 2022-10-21 | 60.29 | $25.58 | 619702 |
| 2022-10-20 | 55.47 | $24.62 | 220978 |
| 2022-10-19 | 58.12 | $25.00 | 276464 |
| 2022-10-18 | 58.75 | $25.09 | 382866 |
| 2022-10-17 | 56.24 | $24.59 | 363372 |
| 2022-10-14 | 50.31 | $23.56 | 309973 |
| 2022-10-13 | 55.44 | $24.30 | 440032 |
| 2022-10-12 | 51.58 | $23.69 | 285561 |
| 2022-10-11 | 49.39 | $23.37 | 344126 |
| 2022-10-10 | 51.53 | $23.68 | 169959 |
| 2022-10-07 | 51.21 | $23.63 | 233123 |
| 2022-10-06 | 53.16 | $23.92 | 207877 |
| 2022-10-05 | 54.74 | $24.15 | 232938 |
| 2022-10-04 | 54.01 | $24.02 | 291964 |
| 2022-10-03 | 51.78 | $23.63 | 324711 |
| 2022-09-30 | 46.49 | $22.79 | 543738 |
| 2022-09-29 | 49.05 | $23.21 | 317686 |
| 2022-09-28 | 50.75 | $23.48 | 425773 |
| 2022-09-27 | 45.93 | $22.75 | 445426 |
| 2022-09-26 | 42.08 | $22.23 | 320093 |
| 2022-09-23 | 48.87 | $23.30 | 574996 |
| 2022-09-22 | 52.00 | $23.72 | 379532 |
| 2022-09-21 | 55.54 | $24.16 | 338722 |
| 2022-09-20 | 51.40 | $23.58 | 406474 |
| 2022-09-19 | 49.79 | $23.37 | 435907 |
| 2022-09-16 | 51.41 | $23.58 | 609987 |
| 2022-09-15 | 49.01 | $23.26 | 381877 |
| 2022-09-14 | 49.08 | $23.27 | 321723 |
| 2022-09-13 | 49.63 | $23.35 | 312693 |
| 2022-09-12 | 51.35 | $23.60 | 314270 |
| 2022-09-09 | 49.35 | $23.30 | 295348 |
| 2022-09-08 | 45.07 | $22.70 | 220509 |
| 2022-09-07 | 43.63 | $22.51 | 295342 |
| 2022-09-06 | 43.63 | $22.51 | 362665 |
| 2022-09-02 | 41.37 | $22.20 | 474503 |
| 2022-09-01 | 41.78 | $22.28 | 617145 |
| 2022-08-31 | 42.38 | $22.40 | 1.0M |
| 2022-08-30 | 46.49 | $23.18 | 398128 |
| 2022-08-29 | 49.48 | $23.69 | 525141 |
| 2022-08-26 | 52.09 | $24.11 | 266026 |
| 2022-08-25 | 56.70 | $24.79 | 229911 |
| 2022-08-24 | 55.65 | $24.60 | 324641 |
| 2022-08-23 | 55.60 | $24.59 | 339183 |
| 2022-08-22 | 60.06 | $25.24 | 331292 |
| 2022-08-19 | 61.58 | $25.45 | 361650 |
| 2022-08-18 | 65.63 | $25.99 | 486146 |
| 2022-08-17 | 62.88 | $25.35 | 326042 |
| 2022-08-16 | 61.28 | $25.00 | 386780 |
| 2022-08-15 | 60.81 | $24.90 | 315236 |
| 2022-08-12 | 59.10 | $24.53 | 474771 |
| 2022-08-11 | 58.07 | $24.31 | 771634 |
| 2022-08-10 | 65.83 | $25.39 | 942307 |
| 2022-08-09 | 64.67 | $25.11 | 821958 |
| 2022-08-08 | 72.46 | $26.04 | 877627 |
| 2022-08-05 | 68.33 | $24.98 | 419157 |
| 2022-08-04 | 65.55 | $24.38 | 433317 |
| 2022-08-03 | 71.62 | $24.99 | 690035 |
| 2022-08-02 | 71.37 | $24.93 | 700212 |
| 2022-08-01 | 69.29 | $24.44 | 548330 |
| 2022-07-29 | 67.46 | $24.04 | 504532 |
| 2022-07-28 | 68.93 | $24.19 | 506124 |
| 2022-07-27 | 66.38 | $23.64 | 767618 |
| 2022-07-26 | 62.87 | $22.97 | 337079 |
| 2022-07-25 | 62.36 | $22.88 | 320425 |
| 2022-07-22 | 64.77 | $23.14 | 575103 |
| 2022-07-21 | 64.57 | $23.10 | 813553 |
| 2022-07-20 | 61.46 | $22.50 | 408404 |
| 2022-07-19 | 61.35 | $22.48 | 364236 |
| 2022-07-18 | 57.64 | $21.82 | 427693 |
| 2022-07-15 | 55.04 | $21.40 | 682268 |
| 2022-07-14 | 54.66 | $21.34 | 343489 |
| 2022-07-13 | 59.15 | $21.91 | 843506 |
| 2022-07-12 | 59.97 | $22.01 | 398276 |
| 2022-07-11 | 59.87 | $21.99 | 383359 |
| 2022-07-08 | 63.80 | $22.48 | 353647 |
| 2022-07-07 | 63.96 | $22.50 | 834940 |
| 2022-07-06 | 64.12 | $22.52 | 747090 |
| 2022-07-05 | 61.49 | $21.93 | 1.0M |
| 2022-07-01 | 60.76 | $21.77 | 2.1M |
| 2022-06-30 | 53.93 | $20.47 | 276304 |
| 2022-06-29 | 51.98 | $20.15 | 234204 |
| 2022-06-28 | 53.11 | $20.32 | 242002 |
| 2022-06-27 | 54.38 | $20.51 | 324405 |
| 2022-06-24 | 52.46 | $20.17 | 458271 |
| 2022-06-23 | 46.40 | $19.21 | 203384 |
| 2022-06-22 | 48.10 | $19.49 | 231785 |
| 2022-06-21 | 50.81 | $19.92 | 293549 |
| 2022-06-17 | 48.84 | $19.61 | 708276 |
| 2022-06-16 | 44.17 | $18.93 | 416900 |
| 2022-06-15 | 49.39 | $19.76 | 390066 |
| 2022-06-14 | 46.72 | $19.39 | 372311 |
| 2022-06-13 | 44.23 | $19.06 | 355220 |
| 2022-06-10 | 44.90 | $19.17 | 160993 |
| 2022-06-09 | 47.75 | $19.63 | 183046 |
| 2022-06-08 | 49.98 | $19.97 | 236670 |
| 2022-06-07 | 55.41 | $20.72 | 327375 |
| 2022-06-06 | 52.95 | $20.34 | 225787 |
| 2022-06-03 | 57.81 | $20.95 | 107808 |
| 2022-06-02 | 57.20 | $20.85 | 188723 |
| 2022-06-01 | 57.83 | $20.93 | 231677 |
| 2022-05-31 | 56.03 | $20.62 | 370729 |
| 2022-05-27 | 53.27 | $20.17 | 147246 |
| 2022-05-26 | 50.10 | $19.69 | 396559 |
| 2022-05-25 | 48.87 | $19.51 | 250792 |
| 2022-05-24 | 48.33 | $19.43 | 216274 |
| 2022-05-23 | 49.57 | $19.63 | 275381 |
| 2022-05-20 | 45.00 | $18.95 | 566112 |
| 2022-05-19 | 47.21 | $19.32 | 291347 |
| 2022-05-18 | 50.53 | $19.84 | 326708 |
| 2022-05-17 | 48.75 | $19.57 | 314001 |
| 2022-05-16 | 45.59 | $19.11 | 217574 |
| 2022-05-13 | 48.69 | $19.61 | 241709 |
| 2022-05-12 | 47.12 | $19.38 | 412731 |
| 2022-05-11 | 49.77 | $19.80 | 318876 |
| 2022-05-10 | 49.32 | $19.73 | 296103 |
| 2022-05-09 | 50.42 | $19.91 | 395093 |
| 2022-05-06 | 52.86 | $20.30 | 279864 |
| 2022-05-05 | 56.66 | $20.87 | 344138 |
| 2022-05-04 | 60.67 | $21.42 | 1.1M |
| 2022-05-03 | 51.49 | $19.87 | 558404 |
| 2022-05-02 | 48.47 | $19.46 | 279717 |
| 2022-04-29 | 51.52 | $19.87 | 619487 |
| 2022-04-28 | 52.67 | $20.02 | 321617 |
| 2022-04-27 | 48.76 | $19.48 | 183304 |
| 2022-04-26 | 48.00 | $19.38 | 192641 |
| 2022-04-25 | 52.41 | $19.98 | 379105 |
| 2022-04-22 | 50.54 | $19.72 | 167385 |
| 2022-04-21 | 57.01 | $20.51 | 214626 |
| 2022-04-20 | 59.11 | $20.74 | 191191 |
| 2022-04-19 | 57.83 | $20.54 | 193648 |
| 2022-04-18 | 57.57 | $20.50 | 224737 |
| 2022-04-14 | 57.90 | $20.54 | 358471 |
| 2022-04-13 | 55.49 | $20.14 | 222268 |
| 2022-04-12 | 57.77 | $20.43 | 606952 |
| 2022-04-11 | 53.99 | $19.82 | 325580 |
| 2022-04-08 | 55.70 | $20.04 | 290760 |
| 2022-04-07 | 57.83 | $20.31 | 507847 |
| 2022-04-06 | 67.80 | $21.40 | 367723 |
| 2022-04-05 | 66.86 | $21.21 | 394250 |
| 2022-04-04 | 70.05 | $21.52 | 218540 |
| 2022-04-01 | 67.63 | $21.01 | 323549 |
| 2022-03-31 | 65.56 | $20.61 | 266570 |
| 2022-03-30 | 69.69 | $21.00 | 443723 |
| 2022-03-29 | 70.44 | $21.07 | 347527 |
| 2022-03-28 | 73.81 | $21.38 | 542945 |
| 2022-03-25 | 72.56 | $21.07 | 350590 |
| 2022-03-24 | 73.10 | $21.12 | 376065 |
| 2022-03-23 | 76.62 | $21.45 | 491950 |
| 2022-03-22 | 77.27 | $21.51 | 416190 |
| 2022-03-21 | 79.71 | $21.74 | 417590 |
| 2022-03-18 | 79.41 | $21.63 | 537944 |
| 2022-03-17 | 79.61 | $21.65 | 1.1M |
| 2022-03-16 | 75.68 | $20.30 | 1.0M |
| 2022-03-15 | 66.88 | $18.34 | 349760 |
| 2022-03-14 | 64.77 | $18.00 | 644457 |
| 2022-03-11 | 64.65 | $17.98 | 859594 |
| 2022-03-10 | 63.35 | $17.77 | 427735 |
| 2022-03-09 | 64.53 | $17.88 | 618291 |
| 2022-03-08 | 70.43 | $18.40 | 907567 |
| 2022-03-07 | 60.80 | $16.93 | 825547 |
| 2022-03-04 | 47.71 | $15.74 | 165983 |
| 2022-03-03 | 48.49 | $15.80 | 149546 |
| 2022-03-02 | 50.98 | $15.99 | 151485 |
| 2022-03-01 | 45.83 | $15.62 | 281993 |
| 2022-02-28 | 52.01 | $16.06 | 213432 |
| 2022-02-25 | 50.86 | $15.98 | 145372 |
| 2022-02-24 | 51.15 | $16.00 | 218509 |
| 2022-02-23 | 50.89 | $15.98 | 172833 |
| 2022-02-22 | 53.22 | $16.15 | 280117 |
| 2022-02-18 | 49.32 | $15.85 | 189998 |
| 2022-02-17 | 50.94 | $15.97 | 134796 |
| 2022-02-16 | 53.14 | $16.13 | 224083 |
| 2022-02-15 | 52.41 | $16.07 | 226564 |
| 2022-02-14 | 47.02 | $15.66 | 75868 |
| 2022-02-11 | 44.09 | $15.46 | 153180 |
| 2022-02-10 | 46.80 | $15.68 | 196460 |
| 2022-02-09 | 48.33 | $15.80 | 222816 |
| 2022-02-08 | 46.24 | $15.65 | 103066 |
| 2022-02-07 | 46.96 | $15.71 | 124257 |
| 2022-02-04 | 43.61 | $15.47 | 194418 |
| 2022-02-03 | 44.61 | $15.56 | 118839 |
| 2022-02-02 | 49.42 | $15.96 | 143089 |
| 2022-02-01 | 49.94 | $16.00 | 203416 |
| 2022-01-31 | 50.06 | $16.01 | 163502 |
| 2022-01-28 | 47.60 | $15.81 | 231502 |
| 2022-01-27 | 43.38 | $15.49 | 137952 |
| 2022-01-26 | 45.67 | $15.70 | 247137 |
| 2022-01-25 | 48.96 | $15.98 | 251678 |
| 2022-01-24 | 49.81 | $16.05 | 304353 |
| 2022-01-21 | 46.40 | $15.78 | 197419 |
| 2022-01-20 | 48.98 | $16.00 | 173776 |
| 2022-01-19 | 48.73 | $15.98 | 126781 |
| 2022-01-18 | 48.84 | $15.99 | 345556 |
| 2022-01-14 | 57.65 | $16.69 | 150816 |
| 2022-01-13 | 55.35 | $16.48 | 276867 |
| 2022-01-12 | 51.81 | $16.18 | 210017 |
| 2022-01-11 | 49.13 | $15.97 | 154352 |
| 2022-01-10 | 47.54 | $15.85 | 138680 |
| 2022-01-07 | 50.80 | $16.11 | 98897 |
| 2022-01-06 | 53.20 | $16.29 | 115974 |
| 2022-01-05 | 56.29 | $16.51 | 188140 |
| 2022-01-04 | 57.00 | $16.56 | 255352 |
| 2022-01-03 | 55.16 | $16.39 | 375684 |
| 2021-12-31 | 50.03 | $15.96 | 108778 |
| 2021-12-30 | 48.20 | $15.82 | 126670 |
| 2021-12-29 | 50.46 | $16.00 | 162465 |
| 2021-12-28 | 50.22 | $15.98 | 177747 |
| 2021-12-27 | 49.13 | $15.89 | 117802 |
| 2021-12-23 | 47.44 | $15.75 | 125602 |
| 2021-12-22 | 47.88 | $15.79 | 81789 |
| 2021-12-21 | 46.37 | $15.66 | 91823 |
| 2021-12-20 | 43.13 | $15.39 | 96721 |
| 2021-12-17 | 47.14 | $15.79 | 339260 |
| 2021-12-16 | 49.32 | $15.99 | 219701 |
| 2021-12-15 | 50.42 | $16.09 | 144603 |
| 2021-12-14 | 48.78 | $15.94 | 125883 |
| 2021-12-13 | 50.37 | $16.09 | 106425 |
| 2021-12-10 | 50.68 | $16.12 | 74678 |
| 2021-12-09 | 52.11 | $16.26 | 109472 |
| 2021-12-08 | 53.02 | $16.35 | 131970 |
| 2021-12-07 | 49.37 | $15.96 | 100221 |
| 2021-12-06 | 47.16 | $15.74 | 98897 |
| 2021-12-03 | 43.33 | $15.38 | 169173 |
| 2021-12-02 | 44.61 | $15.53 | 273068 |
| 2021-12-01 | 42.67 | $15.35 | 315176 |
| 2021-11-30 | 40.02 | $15.11 | 200849 |
| 2021-11-29 | 36.78 | $14.83 | 411941 |
| 2021-11-26 | 38.33 | $15.05 | 164701 |
| 2021-11-24 | 43.36 | $15.69 | 220304 |
| 2021-11-23 | 38.57 | $15.29 | 222087 |
| 2021-11-22 | 35.05 | $15.02 | 208593 |
| 2021-11-19 | 35.48 | $15.08 | 232758 |
| 2021-11-18 | 35.90 | $15.14 | 321502 |
| 2021-11-17 | 39.27 | $15.60 | 193328 |
| 2021-11-16 | 42.75 | $16.02 | 137762 |
| 2021-11-15 | 46.17 | $16.39 | 121812 |
| 2021-11-12 | 49.76 | $16.74 | 282386 |
| 2021-11-11 | 46.73 | $16.47 | 145588 |
| 2021-11-10 | 46.27 | $16.43 | 89776 |
| 2021-11-09 | 48.65 | $16.67 | 113971 |
| 2021-11-08 | 48.94 | $16.70 | 100822 |
| 2021-11-05 | 51.97 | $17.00 | 194115 |
| 2021-11-04 | 48.76 | $16.68 | 144486 |
| 2021-11-03 | 52.18 | $17.01 | 476973 |
| 2021-11-02 | 45.84 | $16.43 | 110341 |
| 2021-11-01 | 51.80 | $16.96 | 263578 |
| 2021-10-29 | 49.19 | $16.74 | 153301 |
| 2021-10-28 | 44.68 | $16.39 | 97437 |
| 2021-10-27 | 44.68 | $16.39 | 109300 |
| 2021-10-26 | 51.39 | $16.96 | 77917 |
| 2021-10-25 | 50.14 | $16.86 | 131155 |
| 2021-10-22 | 46.34 | $16.57 | 73245 |
| 2021-10-21 | 50.37 | $16.89 | 127330 |
| 2021-10-20 | 51.56 | $16.98 | 78254 |
| 2021-10-19 | 50.57 | $16.90 | 71511 |
| 2021-10-18 | 50.57 | $16.90 | 49564 |
| 2021-10-15 | 51.89 | $17.01 | 191094 |
| 2021-10-14 | 51.23 | $16.95 | 138920 |
| 2021-10-13 | 51.79 | $17.00 | 78657 |
| 2021-10-12 | 48.47 | $16.69 | 85575 |
| 2021-10-11 | 45.95 | $16.47 | 64322 |
| 2021-10-08 | 50.88 | $16.93 | 309939 |
| 2021-10-07 | 48.84 | $16.75 | 88864 |
| 2021-10-06 | 47.58 | $16.64 | 152741 |
| 2021-10-05 | 47.47 | $16.63 | 130930 |
| 2021-10-04 | 44.54 | $16.37 | 137626 |
| 2021-10-01 | 49.25 | $16.84 | 329520 |
| 2021-09-30 | 47.69 | $16.70 | 233564 |
| 2021-09-29 | 42.51 | $16.27 | 85045 |
| 2021-09-28 | 44.35 | $16.46 | 118750 |
| 2021-09-27 | 47.66 | $16.78 | 233827 |
| 2021-09-24 | 41.58 | $16.31 | 459647 |
| 2021-09-23 | 38.55 | $16.10 | 418275 |
| 2021-09-22 | 42.54 | $16.50 | 262715 |
| 2021-09-21 | 36.96 | $16.14 | 417770 |
| 2021-09-20 | 36.64 | $16.12 | 234892 |
| 2021-09-17 | 39.75 | $16.44 | 537183 |
| 2021-09-16 | 46.28 | $17.00 | 166921 |
| 2021-09-15 | 48.45 | $17.16 | 205047 |
| 2021-09-14 | 49.41 | $17.23 | 100377 |
| 2021-09-13 | 55.36 | $17.63 | 130534 |
| 2021-09-10 | 55.68 | $17.65 | 118984 |
| 2021-09-09 | 59.59 | $17.89 | 673891 |
| 2021-09-08 | 65.81 | $18.23 | 178102 |
| 2021-09-07 | 64.24 | $18.08 | 111897 |
| 2021-09-03 | 65.38 | $18.14 | 104874 |
| 2021-09-02 | 69.26 | $18.34 | 104097 |
| 2021-09-01 | 70.45 | $18.40 | 129498 |
| 2021-08-31 | 69.10 | $18.24 | 106792 |
| 2021-08-30 | 67.43 | $18.05 | 77106 |
| 2021-08-27 | 66.52 | $17.95 | 239605 |
| 2021-08-26 | 64.95 | $17.78 | 147911 |
| 2021-08-25 | 64.67 | $17.75 | 106575 |
| 2021-08-24 | 64.67 | $17.75 | 70000 |
| 2021-08-23 | 66.25 | $17.85 | 74751 |
| 2021-08-20 | 65.03 | $17.70 | 153259 |
| 2021-08-19 | 62.17 | $17.37 | 99021 |
| 2021-08-18 | 59.90 | $17.13 | 167333 |
| 2021-08-17 | 65.49 | $17.49 | 282745 |
| 2021-08-16 | 64.71 | $17.40 | 507131 |
| 2021-08-13 | 65.02 | $17.42 | 101289 |
| 2021-08-12 | 70.51 | $17.76 | 158037 |
| 2021-08-11 | 66.66 | $17.27 | 177154 |
| 2021-08-10 | 64.11 | $16.99 | 244192 |
| 2021-08-09 | 65.99 | $17.10 | 244379 |
| 2021-08-06 | 66.50 | $17.13 | 527515 |
| 2021-08-05 | 61.78 | $16.62 | 428961 |
| 2021-08-04 | 58.15 | $16.29 | 293017 |
| 2021-08-03 | 53.16 | $15.90 | 103146 |
| 2021-08-02 | 55.42 | $16.04 | 83002 |
| 2021-07-30 | 57.91 | $16.19 | 92418 |
| 2021-07-29 | 62.17 | $16.43 | 115129 |
| 2021-07-28 | 54.17 | $15.83 | 132065 |
| 2021-07-27 | 52.74 | $15.74 | 135908 |
| 2021-07-26 | 54.53 | $15.84 | 108974 |
| 2021-07-23 | 57.11 | $15.98 | 125839 |
| 2021-07-22 | 51.86 | $15.64 | 81453 |
| 2021-07-21 | 51.70 | $15.63 | 319395 |
| 2021-07-20 | 50.24 | $15.54 | 267532 |
| 2021-07-19 | 49.43 | $15.49 | 228955 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-79.42
2026-07-16
Close Price
$13.64
Vol: 29384
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -79.42 | $13.64 | 29384 |
| 2026-07-15 | -77.98 | $13.66 | 308800 |
| 2026-07-14 | -67.61 | $13.86 | 322535 |
| 2026-07-13 | -60.34 | $14.00 | 285841 |
| 2026-07-10 | -32.40 | $14.50 | 157310 |
| 2026-07-09 | -36.87 | $14.42 | 228200 |
| 2026-07-08 | -42.31 | $14.34 | 257400 |
| 2026-07-07 | -34.01 | $14.59 | 166800 |
| 2026-07-06 | -56.00 | $14.17 | 356200 |
| 2026-07-02 | -37.50 | $14.54 | 242537 |
| 2026-07-01 | -37.50 | $14.54 | 255700 |
| 2026-06-30 | -42.00 | $14.45 | 400328 |
| 2026-06-29 | -31.00 | $14.67 | 469000 |
| 2026-06-26 | -52.00 | $14.25 | 1.0M |
| 2026-06-25 | -72.00 | $13.85 | 815742 |
| 2026-06-24 | -99.01 | $13.31 | 559405 |
| 2026-06-23 | -98.77 | $13.73 | 456819 |
| 2026-06-22 | -93.20 | $14.00 | 650300 |
| 2026-06-18 | -86.78 | $14.32 | 960407 |
| 2026-06-17 | -70.27 | $14.85 | 296500 |
| 2026-06-16 | -69.74 | $14.86 | 263800 |
| 2026-06-15 | -83.15 | $14.78 | 403600 |
| 2026-06-12 | -59.55 | $14.99 | 345210 |
| 2026-06-11 | -71.91 | $14.88 | 479500 |
| 2026-06-10 | -96.83 | $14.67 | 410248 |
| 2026-06-09 | -84.62 | $15.01 | 303812 |
| 2026-06-08 | -77.36 | $15.09 | 546417 |
| 2026-06-05 | -90.57 | $14.95 | 335827 |
| 2026-06-04 | -73.15 | $15.14 | 357500 |
| 2026-06-03 | -67.59 | $15.20 | 449200 |
| 2026-06-02 | -73.15 | $15.14 | 596500 |
| 2026-06-01 | -75.45 | $15.12 | 592700 |
| 2026-05-29 | -90.74 | $14.97 | 557400 |
| 2026-05-28 | -91.67 | $14.96 | 491200 |
| 2026-05-27 | -72.22 | $15.17 | 605900 |
| 2026-05-26 | -65.74 | $15.24 | 257432 |
| 2026-05-22 | -67.59 | $15.22 | 203642 |
| 2026-05-21 | -66.67 | $15.23 | 320423 |
| 2026-05-20 | -64.81 | $15.25 | 389700 |
| 2026-05-19 | -60.19 | $15.30 | 343400 |
| 2026-05-18 | -56.48 | $15.34 | 659411 |
| 2026-05-15 | -54.63 | $15.36 | 673317 |
| 2026-05-14 | -66.67 | $15.23 | 959900 |
| 2026-05-13 | -74.07 | $15.15 | 8.0M |
| 2026-05-12 | -66.67 | $15.85 | 562400 |
| 2026-05-11 | -93.33 | $15.81 | 812802 |
| 2026-05-08 | -53.33 | $15.87 | 175700 |
| 2026-05-07 | -60.00 | $15.86 | 297234 |
| 2026-05-06 | -62.50 | $15.85 | 284841 |
| 2026-05-05 | -37.50 | $15.89 | 603425 |
| 2026-05-04 | -18.75 | $15.92 | 207319 |
| 2026-05-01 | -6.25 | $15.94 | 293700 |
| 2026-04-30 | -25.00 | $15.91 | 319000 |
| 2026-04-29 | -17.65 | $15.92 | 341200 |
| 2026-04-28 | -11.76 | $15.93 | 269228 |
| 2026-04-27 | -17.65 | $15.92 | 126535 |
| 2026-04-24 | -5.88 | $15.94 | 325600 |
| 2026-04-23 | -37.50 | $15.88 | 334900 |
| 2026-04-22 | -31.25 | $15.89 | 389800 |
| 2026-04-21 | -31.25 | $15.89 | 342318 |
| 2026-04-20 | -29.41 | $15.89 | 294300 |
| 2026-04-17 | -44.44 | $15.86 | 226700 |
| 2026-04-16 | -38.10 | $15.86 | 799424 |
| 2026-04-15 | -9.52 | $15.92 | 230000 |
| 2026-04-14 | 0.00 | $15.90 | 274423 |
| 2026-04-13 | -23.53 | $15.86 | 294000 |
| 2026-04-10 | -47.06 | $15.82 | 366100 |
| 2026-04-09 | -58.82 | $15.80 | 412200 |
| 2026-04-08 | -58.82 | $15.80 | 519300 |
| 2026-04-07 | -58.82 | $15.80 | 564000 |
| 2026-04-06 | -52.94 | $15.81 | 260441 |
| 2026-04-02 | -52.94 | $15.81 | 272600 |
| 2026-04-01 | -58.82 | $15.80 | 204100 |
| 2026-03-31 | -55.56 | $15.80 | 447031 |
| 2026-03-30 | -55.56 | $15.80 | 284100 |
| 2026-03-27 | -61.11 | $15.79 | 497437 |
| 2026-03-26 | -44.44 | $15.82 | 221811 |
| 2026-03-25 | -27.78 | $15.85 | 258123 |
| 2026-03-24 | -5.00 | $15.89 | 296830 |
| 2026-03-23 | 0.00 | $15.81 | 369848 |
| 2026-03-20 | -28.57 | $15.77 | 485522 |
| 2026-03-19 | -16.67 | $15.76 | 418000 |
| 2026-03-18 | -25.81 | $15.73 | 533700 |
| 2026-03-17 | -9.68 | $15.78 | 283700 |
| 2026-03-16 | -6.45 | $15.79 | 374100 |
| 2026-03-13 | -3.23 | $15.80 | 506221 |
| 2026-03-12 | -9.68 | $15.78 | 305540 |
| 2026-03-11 | -6.45 | $15.79 | 457700 |
| 2026-03-10 | -3.23 | $15.80 | 414208 |
| 2026-03-09 | -3.23 | $15.80 | 901200 |
| 2026-03-06 | -6.45 | $15.79 | 611937 |
| 2026-03-05 | -12.90 | $15.77 | 540609 |
| 2026-03-04 | -29.03 | $15.72 | 226400 |
| 2026-03-03 | -12.50 | $15.77 | 504008 |
| 2026-03-02 | -5.56 | $15.79 | 457300 |
| 2026-02-27 | -8.33 | $15.78 | 133626 |
| 2026-02-26 | -19.44 | $15.74 | 974109 |
| 2026-02-25 | -16.67 | $15.75 | 579500 |
| 2026-02-24 | -8.33 | $15.78 | 1.0M |
| 2026-02-23 | -3.33 | $15.74 | 391842 |
| 2026-02-20 | -7.69 | $15.69 | 470008 |
| 2026-02-19 | -66.67 | $15.51 | 200133 |
| 2026-02-18 | -63.16 | $15.51 | 399100 |
| 2026-02-17 | -34.78 | $15.55 | 256738 |
| 2026-02-13 | -26.09 | $15.57 | 541600 |
| 2026-02-12 | -16.67 | $15.55 | 152600 |
| 2026-02-11 | -17.65 | $15.54 | 108000 |
| 2026-02-10 | -5.88 | $15.56 | 89600 |
| 2026-02-09 | -23.53 | $15.53 | 94501 |
| 2026-02-06 | -11.76 | $15.55 | 140900 |
| 2026-02-05 | -14.29 | $15.52 | 139900 |
| 2026-02-04 | -21.43 | $15.51 | 112682 |
| 2026-02-03 | -26.32 | $15.49 | 160748 |
| 2026-02-02 | -13.64 | $15.51 | 250600 |
| 2026-01-30 | -36.36 | $15.46 | 278200 |
| 2026-01-29 | -31.82 | $15.47 | 232300 |
| 2026-01-28 | -31.82 | $15.47 | 276575 |
| 2026-01-27 | -27.27 | $15.48 | 308119 |
| 2026-01-26 | -31.82 | $15.47 | 96500 |
| 2026-01-23 | -22.73 | $15.49 | 264200 |
| 2026-01-22 | -18.18 | $15.50 | 124000 |
| 2026-01-21 | -13.64 | $15.51 | 285000 |
| 2026-01-20 | -31.82 | $15.47 | 230000 |
| 2026-01-16 | -18.18 | $15.50 | 139225 |
| 2026-01-15 | -18.18 | $15.50 | 115000 |
| 2026-01-14 | -18.18 | $15.50 | 191300 |
| 2026-01-13 | -18.18 | $15.50 | 178200 |
| 2026-01-12 | -13.64 | $15.51 | 104800 |
| 2026-01-09 | -31.82 | $15.47 | 190646 |
| 2026-01-08 | -31.82 | $15.47 | 546112 |
| 2026-01-07 | -10.53 | $15.49 | 209936 |
| 2026-01-06 | -36.84 | $15.44 | 198220 |
| 2026-01-05 | -63.16 | $15.39 | 252824 |
| 2026-01-02 | -80.95 | $15.34 | 256535 |
| 2025-12-31 | -68.18 | $15.36 | 181210 |
| 2025-12-30 | -61.54 | $15.35 | 318817 |
| 2025-12-29 | -44.12 | $15.36 | 100614 |
| 2025-12-26 | -25.71 | $15.42 | 99734 |
| 2025-12-24 | -29.27 | $15.39 | 36600 |
| 2025-12-23 | -22.73 | $15.41 | 193616 |
| 2025-12-22 | -26.67 | $15.39 | 145000 |
| 2025-12-19 | -33.33 | $15.36 | 485320 |
| 2025-12-18 | -31.11 | $15.37 | 191700 |
| 2025-12-17 | -28.89 | $15.38 | 107800 |
| 2025-12-16 | -26.53 | $15.38 | 159122 |
| 2025-12-15 | -32.65 | $15.35 | 250420 |
| 2025-12-12 | -14.29 | $15.44 | 419800 |
| 2025-12-11 | 0.00 | $15.45 | 196130 |
| 2025-12-10 | -16.67 | $15.37 | 566421 |
| 2025-12-09 | -2.44 | $15.40 | 266800 |
| 2025-12-08 | -7.50 | $15.37 | 149200 |
| 2025-12-05 | 0.00 | $15.40 | 129300 |
| 2025-12-04 | -2.63 | $15.35 | 139500 |
| 2025-12-03 | 0.00 | $15.36 | 213951 |
| 2025-12-02 | -8.00 | $15.30 | 200000 |
| 2025-12-01 | -8.00 | $15.30 | 183642 |
| 2025-11-28 | 0.00 | $15.24 | 113400 |
| 2025-11-26 | -10.26 | $15.16 | 335100 |
| 2025-11-25 | -20.51 | $15.12 | 256800 |
| 2025-11-24 | -35.90 | $15.06 | 297943 |
| 2025-11-21 | -28.21 | $15.09 | 166929 |
| 2025-11-20 | -28.21 | $15.09 | 221014 |
| 2025-11-19 | -29.55 | $15.07 | 169900 |
| 2025-11-18 | -25.53 | $15.08 | 179700 |
| 2025-11-17 | -30.61 | $15.05 | 316328 |
| 2025-11-14 | -20.41 | $15.10 | 230445 |
| 2025-11-13 | -18.37 | $15.11 | 310930 |
| 2025-11-12 | -20.00 | $15.10 | 295900 |
| 2025-11-11 | -16.00 | $15.12 | 342242 |
| 2025-11-10 | -5.88 | $15.17 | 164400 |
| 2025-11-07 | -1.79 | $15.14 | 557728 |
| 2025-11-06 | -6.45 | $15.01 | 200849 |
| 2025-11-05 | -9.68 | $14.99 | 179100 |
| 2025-11-04 | -17.19 | $14.96 | 206408 |
| 2025-11-03 | -13.08 | $14.93 | 168700 |
| 2025-10-31 | -15.93 | $14.89 | 296100 |
| 2025-10-30 | -19.47 | $14.85 | 237109 |
| 2025-10-29 | -19.30 | $14.85 | 437946 |
| 2025-10-28 | -18.26 | $14.86 | 959320 |
| 2025-10-27 | -18.10 | $14.86 | 164500 |
| 2025-10-24 | -17.24 | $14.87 | 214300 |
| 2025-10-23 | -21.55 | $14.82 | 251200 |
| 2025-10-22 | -26.72 | $14.76 | 341946 |
| 2025-10-21 | -29.31 | $14.73 | 322916 |
| 2025-10-20 | -30.17 | $14.72 | 222713 |
| 2025-10-17 | -26.72 | $14.76 | 246700 |
| 2025-10-16 | -26.72 | $14.76 | 356900 |
| 2025-10-15 | -23.28 | $14.80 | 304100 |
| 2025-10-14 | -6.90 | $14.99 | 421300 |
| 2025-10-13 | -31.03 | $14.71 | 546118 |
| 2025-10-10 | -49.14 | $14.50 | 397916 |
| 2025-10-09 | -31.90 | $14.70 | 507300 |
| 2025-10-08 | -15.52 | $14.89 | 1.7M |
| 2025-10-07 | -71.21 | $14.10 | 359500 |
| 2025-10-06 | -95.45 | $13.94 | 433605 |
| 2025-10-03 | -78.79 | $14.05 | 407300 |
| 2025-10-02 | -86.08 | $14.02 | 500938 |
| 2025-10-01 | -97.47 | $13.93 | 499271 |
| 2025-09-30 | -92.50 | $13.97 | 383450 |
| 2025-09-29 | -100.00 | $14.11 | 225440 |
| 2025-09-26 | -98.04 | $14.21 | 171600 |
| 2025-09-25 | -100.00 | $14.20 | 356300 |
| 2025-09-24 | -93.75 | $14.26 | 197700 |
| 2025-09-23 | -95.00 | $14.33 | 274820 |
| 2025-09-22 | -70.27 | $14.45 | 225104 |
| 2025-09-19 | -83.78 | $14.40 | 669910 |
| 2025-09-18 | -67.57 | $14.46 | 214700 |
| 2025-09-17 | -62.16 | $14.48 | 569102 |
| 2025-09-16 | -54.05 | $14.51 | 313000 |
| 2025-09-15 | -56.76 | $14.50 | 114800 |
| 2025-09-12 | -56.76 | $14.50 | 302700 |
| 2025-09-11 | -51.35 | $14.52 | 317333 |
| 2025-09-10 | -73.08 | $14.48 | 191600 |
| 2025-09-09 | -80.95 | $14.50 | 453812 |
| 2025-09-08 | -89.25 | $14.44 | 413047 |
| 2025-09-05 | -12.99 | $14.48 | 394200 |
| 2025-09-04 | -11.51 | $14.57 | 263700 |
| 2025-09-03 | -9.34 | $14.68 | 599718 |
| 2025-09-02 | -11.45 | $14.52 | 448000 |
| 2025-08-29 | -11.70 | $14.50 | 248442 |
| 2025-08-28 | -11.51 | $14.50 | 425700 |
| 2025-08-27 | -12.71 | $14.42 | 571037 |
| 2025-08-26 | -12.71 | $14.42 | 374114 |
| 2025-08-25 | -12.26 | $14.45 | 478811 |
| 2025-08-22 | -10.31 | $14.58 | 933000 |
| 2025-08-21 | -11.21 | $14.52 | 686913 |
| 2025-08-20 | -10.91 | $14.54 | 899910 |
| 2025-08-19 | -11.81 | $14.48 | 845500 |
| 2025-08-18 | -12.41 | $14.44 | 620900 |
| 2025-08-15 | -12.71 | $14.42 | 882503 |
| 2025-08-14 | -10.31 | $14.58 | 1.6M |
| 2025-08-13 | -8.82 | $14.68 | 1.7M |
| 2025-08-12 | -7.62 | $14.76 | 3.9M |
| 2025-08-11 | -5.53 | $14.90 | 10.2M |
| 2025-08-08 | -63.35 | $9.28 | 320313 |
| 2025-08-07 | -65.45 | $9.24 | 186111 |
| 2025-08-06 | -58.64 | $9.37 | 380300 |
| 2025-08-05 | -79.58 | $8.97 | 268500 |
| 2025-08-04 | -85.71 | $8.87 | 317900 |
| 2025-08-01 | -94.09 | $8.71 | 398900 |
| 2025-07-31 | -92.16 | $8.99 | 368331 |
| 2025-07-30 | -98.98 | $8.93 | 293200 |
| 2025-07-29 | -80.81 | $9.48 | 862200 |
| 2025-07-28 | -91.84 | $9.52 | 254200 |
| 2025-07-25 | -91.16 | $9.53 | 242200 |
| 2025-07-24 | -94.56 | $9.48 | 250428 |
| 2025-07-23 | -61.90 | $9.96 | 385949 |
| 2025-07-22 | -72.79 | $9.80 | 253807 |
| 2025-07-21 | -90.48 | $9.54 | 384030 |
| 2025-07-18 | -99.32 | $9.41 | 242903 |
| 2025-07-17 | -92.50 | $9.76 | 211100 |
| 2025-07-16 | -98.33 | $9.69 | 293016 |
| 2025-07-15 | -94.59 | $9.82 | 317427 |
| 2025-07-14 | -63.79 | $10.18 | 407209 |
| 2025-07-11 | -60.00 | $10.30 | 281000 |
| 2025-07-10 | -71.17 | $10.23 | 216343 |
| 2025-07-09 | -67.01 | $10.41 | 233500 |
| 2025-07-08 | -66.18 | $10.45 | 274500 |
| 2025-07-07 | -75.98 | $10.25 | 221308 |
| 2025-07-03 | -47.55 | $10.83 | 110300 |
| 2025-07-02 | -55.39 | $10.67 | 309012 |
| 2025-07-01 | -61.76 | $10.54 | 245524 |
| 2025-06-30 | -83.82 | $10.09 | 418736 |
| 2025-06-27 | -91.67 | $9.93 | 552600 |
| 2025-06-26 | -91.00 | $9.98 | 249653 |
| 2025-06-25 | -83.00 | $10.14 | 177725 |
| 2025-06-24 | -75.50 | $10.29 | 257100 |
| 2025-06-23 | -85.50 | $10.09 | 246500 |
| 2025-06-20 | -85.50 | $10.09 | 584300 |
| 2025-06-18 | -98.50 | $9.83 | 348910 |
| 2025-06-17 | -98.87 | $10.05 | 478200 |
| 2025-06-16 | -92.77 | $10.26 | 444814 |
| 2025-06-13 | -91.57 | $10.28 | 399200 |
| 2025-06-12 | -78.95 | $10.90 | 505800 |
| 2025-06-11 | -62.28 | $11.09 | 371000 |
| 2025-06-10 | -57.02 | $11.15 | 555700 |
| 2025-06-09 | -18.42 | $11.59 | 165500 |
| 2025-06-06 | -8.96 | $11.64 | 217900 |
| 2025-06-05 | -32.85 | $11.31 | 306100 |
| 2025-06-04 | -35.05 | $11.33 | 225324 |
| 2025-06-03 | -51.16 | $11.33 | 260900 |
| 2025-06-02 | -65.00 | $10.98 | 260615 |
| 2025-05-30 | -63.08 | $11.03 | 830316 |
| 2025-05-29 | -64.62 | $10.99 | 224200 |
| 2025-05-28 | -71.54 | $10.81 | 215248 |
| 2025-05-27 | -60.54 | $11.10 | 286100 |
| 2025-05-23 | -77.10 | $10.67 | 211038 |
| 2025-05-22 | -62.21 | $11.06 | 308300 |
| 2025-05-21 | -61.83 | $11.07 | 324900 |
| 2025-05-20 | -37.88 | $11.71 | 271700 |
| 2025-05-19 | -46.97 | $11.47 | 250409 |
| 2025-05-16 | -45.45 | $11.51 | 259936 |
| 2025-05-15 | -50.38 | $11.38 | 322710 |
| 2025-05-14 | -53.79 | $11.29 | 338809 |
| 2025-05-13 | -46.21 | $11.49 | 753023 |
| 2025-05-12 | -60.23 | $11.12 | 758507 |
| 2025-05-09 | -68.94 | $10.89 | 643234 |
| 2025-05-08 | -70.45 | $10.85 | 651600 |
| 2025-05-07 | -85.23 | $10.46 | 864777 |
| 2025-05-06 | -22.22 | $12.39 | 326008 |
| 2025-05-05 | -8.72 | $12.63 | 224600 |
| 2025-05-02 | -20.13 | $12.46 | 153100 |
| 2025-05-01 | -47.17 | $12.11 | 372100 |
| 2025-04-30 | -37.50 | $12.42 | 413300 |
| 2025-04-29 | -23.91 | $12.67 | 188100 |
| 2025-04-28 | -36.41 | $12.44 | 209902 |
| 2025-04-25 | -52.85 | $12.43 | 202833 |
| 2025-04-24 | -50.41 | $12.49 | 220624 |
| 2025-04-23 | -58.94 | $12.28 | 277227 |
| 2025-04-22 | -55.28 | $12.37 | 184600 |
| 2025-04-21 | -66.26 | $12.10 | 242500 |
| 2025-04-17 | -55.28 | $12.37 | 248410 |
| 2025-04-16 | -69.92 | $12.01 | 452440 |
| 2025-04-15 | -77.24 | $11.83 | 441305 |
| 2025-04-14 | -73.98 | $11.91 | 586845 |
| 2025-04-11 | -80.08 | $11.76 | 243324 |
| 2025-04-10 | -74.39 | $11.90 | 241800 |
| 2025-04-09 | -56.50 | $12.34 | 330000 |
| 2025-04-08 | -92.28 | $11.46 | 517860 |
| 2025-04-07 | -96.38 | $11.67 | 557826 |
| 2025-04-04 | -82.02 | $12.26 | 406322 |
| 2025-04-03 | -94.02 | $12.13 | 294702 |
| 2025-04-02 | -71.15 | $13.02 | 225200 |
| 2025-04-01 | -84.07 | $12.78 | 530500 |
| 2025-03-31 | -98.06 | $12.62 | 499600 |
| 2025-03-28 | -95.89 | $12.95 | 315947 |
| 2025-03-27 | -77.22 | $13.54 | 205301 |
| 2025-03-26 | -79.43 | $13.47 | 143000 |
| 2025-03-25 | -79.43 | $13.47 | 213700 |
| 2025-03-24 | -89.73 | $13.40 | 226437 |
| 2025-03-21 | -95.75 | $13.06 | 545493 |
| 2025-03-20 | -86.57 | $13.58 | 202141 |
| 2025-03-19 | -88.87 | $13.45 | 261234 |
| 2025-03-18 | -95.58 | $13.07 | 389501 |
| 2025-03-17 | -95.63 | $13.07 | 288904 |
| 2025-03-14 | -92.66 | $13.25 | 342637 |
| 2025-03-13 | -97.61 | $12.96 | 467016 |
| 2025-03-12 | -97.78 | $12.95 | 596886 |
| 2025-03-11 | -97.79 | $13.37 | 499227 |
| 2025-03-10 | -99.81 | $13.65 | 518152 |
| 2025-03-07 | -94.80 | $14.24 | 498208 |
| 2025-03-06 | -95.41 | $14.22 | 664421 |
| 2025-03-05 | -97.47 | $14.23 | 418600 |
| 2025-03-04 | -99.34 | $14.70 | 585600 |
| 2025-03-03 | -98.59 | $15.05 | 499000 |
| 2025-02-28 | -92.31 | $15.32 | 495500 |
| 2025-02-27 | -78.73 | $15.93 | 451400 |
| 2025-02-26 | -94.01 | $15.26 | 1.3M |
| 2025-02-25 | -65.64 | $18.32 | 531640 |
| 2025-02-24 | -99.05 | $17.78 | 290000 |
| 2025-02-21 | -93.50 | $17.99 | 368495 |
| 2025-02-20 | -93.12 | $18.10 | 181300 |
| 2025-02-19 | -82.68 | $18.41 | 223419 |
| 2025-02-18 | -89.46 | $18.32 | 212302 |
| 2025-02-14 | -86.59 | $18.43 | 161500 |
| 2025-02-13 | -82.51 | $18.57 | 163600 |
| 2025-02-12 | -95.04 | $18.14 | 224445 |
| 2025-02-11 | -86.01 | $18.45 | 247144 |
| 2025-02-10 | -86.59 | $18.43 | 401200 |
| 2025-02-07 | -95.04 | $18.14 | 250814 |
| 2025-02-06 | -96.38 | $18.47 | 195622 |
| 2025-02-05 | -82.72 | $18.91 | 191800 |
| 2025-02-04 | -82.72 | $18.91 | 228000 |
| 2025-02-03 | -88.37 | $18.74 | 161000 |
| 2025-01-31 | -91.54 | $18.91 | 179214 |
| 2025-01-30 | -82.72 | $19.15 | 198332 |
| 2025-01-29 | -89.34 | $18.97 | 246339 |
| 2025-01-28 | -86.90 | $19.41 | 143600 |
| 2025-01-27 | -91.12 | $19.45 | 234200 |
| 2025-01-24 | -86.60 | $19.59 | 121226 |
| 2025-01-23 | -85.58 | $19.62 | 231500 |
| 2025-01-22 | -77.25 | $20.11 | 140004 |
| 2025-01-21 | -47.90 | $20.60 | 108900 |
| 2025-01-17 | -49.03 | $21.04 | 110322 |
| 2025-01-16 | -42.41 | $21.21 | 102116 |
| 2025-01-15 | -47.08 | $21.09 | 124430 |
| 2025-01-14 | -76.26 | $20.34 | 85735 |
| 2025-01-13 | -84.82 | $20.12 | 86900 |
| 2025-01-10 | -93.36 | $19.91 | 121118 |
| 2025-01-08 | -76.44 | $20.58 | 99637 |
| 2025-01-07 | -78.67 | $20.53 | 277500 |
| 2025-01-06 | -84.00 | $20.41 | 115300 |
| 2025-01-03 | -79.11 | $20.52 | 148700 |
| 2025-01-02 | -75.11 | $20.61 | 109947 |
| 2024-12-31 | -65.33 | $20.83 | 99622 |
| 2024-12-30 | -76.00 | $20.59 | 132000 |
| 2024-12-27 | -81.37 | $20.64 | 103000 |
| 2024-12-26 | -68.63 | $20.90 | 103522 |
| 2024-12-24 | -78.43 | $20.70 | 68929 |
| 2024-12-23 | -94.61 | $20.37 | 124000 |
| 2024-12-20 | -92.57 | $20.68 | 390127 |
| 2024-12-19 | -89.35 | $20.79 | 154209 |
| 2024-12-18 | -79.38 | $21.03 | 230700 |
| 2024-12-17 | -4.35 | $21.87 | 172511 |
| 2024-12-16 | -30.51 | $21.37 | 125800 |
| 2024-12-13 | -36.44 | $21.30 | 128000 |
| 2024-12-12 | -11.86 | $21.59 | 102833 |
| 2024-12-11 | -48.35 | $21.49 | 175015 |
| 2024-12-10 | -52.20 | $21.42 | 173000 |
| 2024-12-09 | -57.14 | $21.33 | 93322 |
| 2024-12-06 | -53.39 | $21.11 | 116600 |
| 2024-12-05 | -28.16 | $21.21 | 113906 |
| 2024-12-04 | -17.75 | $21.58 | 145022 |
| 2024-12-03 | -21.04 | $21.32 | 131949 |
| 2024-12-02 | -23.45 | $21.20 | 153816 |
| 2024-11-29 | -26.05 | $21.07 | 86207 |
| 2024-11-27 | -25.45 | $21.10 | 161900 |
| 2024-11-26 | -26.85 | $21.03 | 252514 |
| 2024-11-25 | -21.64 | $21.29 | 326200 |
| 2024-11-22 | -21.04 | $21.32 | 185407 |
| 2024-11-21 | -23.45 | $21.20 | 178136 |
| 2024-11-20 | -24.05 | $21.17 | 216000 |
| 2024-11-19 | -28.66 | $20.94 | 347317 |
| 2024-11-18 | -33.67 | $20.69 | 202641 |
| 2024-11-15 | -30.06 | $20.87 | 230040 |
| 2024-11-14 | -23.25 | $21.21 | 298448 |
| 2024-11-13 | -15.63 | $21.59 | 716900 |
| 2024-11-12 | -0.91 | $21.75 | 586200 |
| 2024-11-11 | -4.31 | $21.60 | 579000 |
| 2024-11-08 | -14.87 | $20.70 | 1.5M |
| 2024-11-07 | -37.78 | $18.50 | 331628 |
| 2024-11-06 | -39.11 | $18.39 | 700230 |
| 2024-11-05 | -37.50 | $17.97 | 273829 |
| 2024-11-04 | -70.83 | $17.49 | 147281 |
| 2024-11-01 | -67.36 | $17.54 | 267100 |
| 2024-10-31 | -63.89 | $17.59 | 177400 |
| 2024-10-30 | -68.06 | $17.53 | 139913 |
| 2024-10-29 | -60.42 | $17.64 | 174500 |
| 2024-10-28 | -47.22 | $17.83 | 135700 |
| 2024-10-25 | -67.43 | $17.64 | 118800 |
| 2024-10-24 | -77.63 | $17.58 | 159800 |
| 2024-10-23 | -69.30 | $17.77 | 158420 |
| 2024-10-22 | -75.88 | $17.62 | 275340 |
| 2024-10-21 | -62.28 | $17.93 | 129100 |
| 2024-10-18 | -53.39 | $18.17 | 138300 |
| 2024-10-17 | -46.94 | $18.37 | 163400 |
| 2024-10-16 | -46.53 | $18.38 | 191601 |
| 2024-10-15 | -68.57 | $17.84 | 199400 |
| 2024-10-14 | -76.33 | $17.65 | 232511 |
| 2024-10-11 | -76.33 | $17.65 | 137834 |
| 2024-10-10 | -86.12 | $17.41 | 140900 |
| 2024-10-09 | -91.02 | $17.29 | 218800 |
| 2024-10-08 | -97.88 | $17.21 | 212222 |
| 2024-10-07 | -94.49 | $17.29 | 223152 |
| 2024-10-04 | -85.17 | $17.51 | 199846 |
| 2024-10-03 | -100.00 | $17.16 | 181300 |
| 2024-10-02 | -93.22 | $17.32 | 266400 |
| 2024-10-01 | -93.75 | $17.57 | 406919 |
| 2024-09-30 | -52.28 | $18.49 | 273900 |
| 2024-09-27 | -44.67 | $18.64 | 376400 |
| 2024-09-26 | -40.10 | $18.73 | 207300 |
| 2024-09-25 | -54.82 | $18.44 | 252600 |
| 2024-09-24 | -32.99 | $18.87 | 206127 |
| 2024-09-23 | -28.93 | $18.95 | 205641 |
| 2024-09-20 | -11.52 | $19.24 | 512700 |
| 2024-09-19 | -13.15 | $19.12 | 240048 |
| 2024-09-18 | -17.71 | $18.94 | 234449 |
| 2024-09-17 | -6.37 | $18.86 | 264427 |
| 2024-09-16 | -4.33 | $18.72 | 286100 |
| 2024-09-13 | -13.33 | $18.46 | 204028 |
| 2024-09-12 | -19.32 | $18.17 | 175837 |
| 2024-09-11 | -36.28 | $17.79 | 176400 |
| 2024-09-10 | -36.28 | $17.79 | 279704 |
| 2024-09-09 | -11.63 | $18.32 | 472737 |
| 2024-09-06 | -14.16 | $18.05 | 380415 |
| 2024-09-05 | -30.14 | $17.70 | 177007 |
| 2024-09-04 | -53.00 | $17.97 | 354000 |
| 2024-09-03 | -67.71 | $18.13 | 301000 |
| 2024-08-30 | -67.38 | $18.15 | 355218 |
| 2024-08-29 | -75.52 | $17.69 | 157100 |
| 2024-08-28 | -75.68 | $17.68 | 272300 |
| 2024-08-27 | -74.88 | $17.73 | 292100 |
| 2024-08-26 | -71.98 | $17.91 | 281409 |
| 2024-08-23 | -75.36 | $17.70 | 259200 |
| 2024-08-22 | -85.19 | $17.09 | 203900 |
| 2024-08-21 | -85.99 | $17.04 | 279700 |
| 2024-08-20 | -93.08 | $16.60 | 233020 |
| 2024-08-19 | -87.28 | $16.96 | 198204 |
| 2024-08-16 | -87.92 | $16.92 | 369085 |
| 2024-08-15 | -85.51 | $17.07 | 249900 |
| 2024-08-14 | -94.69 | $16.50 | 546100 |
| 2024-08-13 | -94.20 | $16.53 | 325826 |
| 2024-08-12 | -93.72 | $16.56 | 597442 |
| 2024-08-09 | -91.30 | $16.71 | 597300 |
| 2024-08-08 | -93.79 | $17.40 | 799100 |
| 2024-08-07 | -91.90 | $17.50 | 2.2M |
| 2024-08-06 | -15.23 | $21.92 | 463800 |
| 2024-08-05 | -43.05 | $21.08 | 297500 |
| 2024-08-02 | -25.83 | $21.60 | 379500 |
| 2024-08-01 | -1.01 | $22.30 | 387632 |
| 2024-07-31 | -3.72 | $22.21 | 245610 |
| 2024-07-30 | -4.88 | $22.09 | 175300 |
| 2024-07-29 | -5.83 | $21.46 | 96236 |
| 2024-07-26 | -4.48 | $21.49 | 148300 |
| 2024-07-25 | -14.06 | $21.01 | 149008 |
| 2024-07-24 | -14.58 | $21.00 | 195600 |
| 2024-07-23 | -19.27 | $20.91 | 221900 |
| 2024-07-22 | -20.31 | $20.89 | 164947 |
| 2024-07-19 | -28.13 | $20.74 | 113480 |
| 2024-07-18 | -28.65 | $20.73 | 182995 |
| 2024-07-17 | -19.27 | $20.91 | 262470 |
| 2024-07-16 | -8.85 | $21.11 | 582401 |
| 2024-07-15 | -64.06 | $20.05 | 395180 |
| 2024-07-12 | -77.10 | $19.85 | 250052 |
| 2024-07-11 | -74.60 | $19.99 | 303208 |
| 2024-07-10 | -93.95 | $19.51 | 150416 |
| 2024-07-09 | -98.99 | $19.88 | 136830 |
| 2024-07-08 | -83.16 | $20.26 | 105646 |
| 2024-07-05 | -85.26 | $20.22 | 127926 |
| 2024-07-03 | -70.00 | $20.51 | 53398 |
| 2024-07-02 | -76.84 | $20.38 | 85967 |
| 2024-07-01 | -82.63 | $20.27 | 113564 |
| 2024-06-28 | -52.63 | $20.84 | 923630 |
| 2024-06-27 | -77.37 | $20.37 | 133127 |
| 2024-06-26 | -83.68 | $20.25 | 111793 |
| 2024-06-25 | -83.68 | $20.25 | 118181 |
| 2024-06-24 | -74.21 | $20.43 | 160563 |
| 2024-06-21 | -76.32 | $20.39 | 414130 |
| 2024-06-20 | -95.26 | $20.03 | 160282 |
| 2024-06-18 | -89.86 | $20.51 | 150537 |
| 2024-06-17 | -80.14 | $20.71 | 114004 |
| 2024-06-14 | -71.64 | $20.88 | 193112 |
| 2024-06-13 | -43.56 | $21.13 | 131479 |
| 2024-06-12 | -25.15 | $21.43 | 250083 |
| 2024-06-11 | -27.63 | $21.31 | 246471 |
| 2024-06-10 | -20.00 | $21.33 | 344919 |
| 2024-06-07 | -4.80 | $21.40 | 182526 |
| 2024-06-06 | -33.33 | $21.02 | 106935 |
| 2024-06-05 | -3.45 | $21.39 | 142842 |
| 2024-06-04 | -14.29 | $21.02 | 110897 |
| 2024-06-03 | -12.86 | $21.05 | 117253 |
| 2024-05-31 | -21.90 | $20.86 | 115159 |
| 2024-05-30 | -26.19 | $20.77 | 140336 |
| 2024-05-29 | -31.43 | $20.66 | 112985 |
| 2024-05-28 | -21.90 | $20.86 | 121662 |
| 2024-05-24 | -29.67 | $20.95 | 129792 |
| 2024-05-23 | -32.52 | $20.88 | 164091 |
| 2024-05-22 | -45.58 | $20.76 | 198343 |
| 2024-05-21 | -45.52 | $20.86 | 139738 |
| 2024-05-20 | -50.17 | $20.72 | 138479 |
| 2024-05-17 | -49.17 | $20.75 | 140519 |
| 2024-05-16 | -46.84 | $20.82 | 439087 |
| 2024-05-15 | -60.13 | $20.42 | 234709 |
| 2024-05-14 | -47.18 | $20.81 | 431047 |
| 2024-05-13 | -61.13 | $20.39 | 240521 |
| 2024-05-10 | -50.83 | $20.70 | 277425 |
| 2024-05-09 | -36.88 | $21.12 | 678178 |
| 2024-05-08 | -73.42 | $20.02 | 506464 |
| 2024-05-07 | -87.71 | $19.59 | 685993 |
| 2024-05-06 | -98.84 | $19.35 | 474630 |
| 2024-05-03 | -93.06 | $20.15 | 259390 |
| 2024-05-02 | -98.26 | $20.00 | 427369 |
| 2024-05-01 | -99.66 | $20.05 | 172436 |
| 2024-04-30 | -97.21 | $20.23 | 237041 |
| 2024-04-29 | -94.01 | $20.98 | 178671 |
| 2024-04-26 | -88.89 | $21.36 | 108503 |
| 2024-04-25 | -99.05 | $21.19 | 179773 |
| 2024-04-24 | -55.12 | $22.15 | 229183 |
| 2024-04-23 | -67.80 | $21.89 | 137874 |
| 2024-04-22 | -84.39 | $21.55 | 136463 |
| 2024-04-19 | -94.15 | $21.35 | 121543 |
| 2024-04-18 | -94.61 | $21.35 | 163327 |
| 2024-04-17 | -96.57 | $21.31 | 124819 |
| 2024-04-16 | -79.45 | $21.27 | 130493 |
| 2024-04-15 | -69.92 | $21.49 | 110485 |
| 2024-04-12 | -52.86 | $21.71 | 128010 |
| 2024-04-11 | -40.79 | $22.04 | 107112 |
| 2024-04-10 | -40.80 | $21.95 | 169316 |
| 2024-04-09 | -28.75 | $22.34 | 96979 |
| 2024-04-08 | -19.27 | $22.65 | 90025 |
| 2024-04-05 | -24.16 | $22.49 | 118180 |
| 2024-04-04 | -28.75 | $22.34 | 167056 |
| 2024-04-03 | -14.68 | $22.80 | 236280 |
| 2024-04-02 | -23.34 | $22.47 | 204966 |
| 2024-04-01 | -17.20 | $22.58 | 312079 |
| 2024-03-28 | -8.75 | $22.83 | 180938 |
| 2024-03-27 | 0.00 | $22.82 | 108716 |
| 2024-03-26 | -12.98 | $22.33 | 225746 |
| 2024-03-25 | -7.51 | $22.32 | 126337 |
| 2024-03-22 | -14.38 | $22.00 | 180700 |
| 2024-03-21 | -11.37 | $22.14 | 289635 |
| 2024-03-20 | -0.93 | $22.29 | 235558 |
| 2024-03-19 | -18.89 | $21.36 | 191805 |
| 2024-03-18 | -30.99 | $20.86 | 257911 |
| 2024-03-15 | -27.60 | $21.00 | 385518 |
| 2024-03-14 | -38.98 | $20.53 | 320106 |
| 2024-03-13 | -46.49 | $20.22 | 178955 |
| 2024-03-12 | -44.31 | $20.31 | 185140 |
| 2024-03-11 | -48.91 | $20.12 | 278847 |
| 2024-03-08 | -34.38 | $20.72 | 200336 |
| 2024-03-07 | -27.36 | $21.01 | 237129 |
| 2024-03-06 | -38.01 | $20.57 | 315169 |
| 2024-03-05 | -54.24 | $19.90 | 235548 |
| 2024-03-04 | -57.39 | $19.77 | 361231 |
| 2024-03-01 | -69.49 | $19.27 | 273351 |
| 2024-02-29 | -59.08 | $19.70 | 344475 |
| 2024-02-28 | -63.92 | $19.50 | 325517 |
| 2024-02-27 | -54.00 | $19.91 | 759594 |
| 2024-02-26 | -32.65 | $21.50 | 306000 |
| 2024-02-23 | -9.18 | $21.96 | 217137 |
| 2024-02-22 | -31.03 | $21.18 | 287564 |
| 2024-02-21 | -44.14 | $20.99 | 320822 |
| 2024-02-20 | -51.03 | $20.89 | 110373 |
| 2024-02-16 | -55.17 | $20.83 | 136118 |
| 2024-02-15 | -24.83 | $21.27 | 146702 |
| 2024-02-14 | -57.05 | $20.82 | 191584 |
| 2024-02-13 | -77.85 | $20.51 | 312884 |
| 2024-02-12 | -17.45 | $21.41 | 238900 |
| 2024-02-09 | -42.95 | $21.03 | 280937 |
| 2024-02-08 | -95.97 | $20.24 | 367376 |
| 2024-02-07 | -61.65 | $20.85 | 212659 |
| 2024-02-06 | -54.14 | $20.95 | 127025 |
| 2024-02-05 | -67.67 | $20.77 | 113255 |
| 2024-02-02 | -63.33 | $20.89 | 135795 |
| 2024-02-01 | -77.58 | $20.84 | 144793 |
| 2024-01-31 | -88.34 | $20.60 | 122766 |
| 2024-01-30 | -75.34 | $20.89 | 205809 |
| 2024-01-29 | -63.68 | $21.15 | 162701 |
| 2024-01-26 | -79.82 | $20.79 | 112003 |
| 2024-01-25 | -78.92 | $20.81 | 162796 |
| 2024-01-24 | -89.69 | $20.57 | 218362 |
| 2024-01-23 | -77.13 | $20.85 | 145496 |
| 2024-01-22 | -70.40 | $21.00 | 191178 |
| 2024-01-19 | -74.44 | $20.91 | 128397 |
| 2024-01-18 | -70.40 | $21.00 | 166360 |
| 2024-01-17 | -59.19 | $21.25 | 287920 |
| 2024-01-16 | -51.57 | $21.42 | 573952 |
| 2024-01-12 | -89.24 | $20.58 | 197194 |
| 2024-01-11 | -77.13 | $20.85 | 272202 |
| 2024-01-10 | -78.92 | $20.81 | 436285 |
| 2024-01-09 | -92.45 | $20.61 | 225949 |
| 2024-01-08 | -45.75 | $21.60 | 382953 |
| 2024-01-05 | -54.25 | $21.42 | 160697 |
| 2024-01-04 | -36.41 | $21.78 | 309326 |
| 2024-01-03 | -52.56 | $21.42 | 180649 |
| 2024-01-02 | -26.98 | $21.97 | 137575 |
| 2023-12-29 | -21.40 | $22.09 | 136627 |
| 2023-12-28 | -16.74 | $22.19 | 102806 |
| 2023-12-27 | -19.07 | $22.14 | 107277 |
| 2023-12-26 | -23.26 | $22.05 | 124974 |
| 2023-12-22 | -23.26 | $22.05 | 288101 |
| 2023-12-21 | -7.44 | $22.39 | 200399 |
| 2023-12-20 | -24.65 | $22.02 | 209663 |
| 2023-12-19 | -9.46 | $21.74 | 219337 |
| 2023-12-18 | -41.22 | $21.27 | 158982 |
| 2023-12-15 | -54.73 | $21.07 | 487619 |
| 2023-12-14 | -66.89 | $20.89 | 285055 |
| 2023-12-13 | -43.24 | $21.24 | 330476 |
| 2023-12-12 | -66.67 | $20.78 | 190117 |
| 2023-12-11 | -68.53 | $20.53 | 169598 |
| 2023-12-08 | -41.67 | $20.83 | 161288 |
| 2023-12-07 | -40.45 | $20.81 | 615106 |
| 2023-12-06 | -46.55 | $20.43 | 178514 |
| 2023-12-05 | -18.83 | $21.04 | 214681 |
| 2023-12-04 | -14.72 | $21.10 | 431966 |
| 2023-12-01 | -16.79 | $20.99 | 219436 |
| 2023-11-30 | -17.45 | $20.85 | 260536 |
| 2023-11-29 | -16.01 | $20.90 | 192501 |
| 2023-11-28 | -14.38 | $21.00 | 188026 |
| 2023-11-27 | -11.44 | $21.18 | 187226 |
| 2023-11-24 | -9.48 | $21.30 | 56184 |
| 2023-11-22 | -10.13 | $21.26 | 148323 |
| 2023-11-21 | -9.97 | $21.27 | 413223 |
| 2023-11-20 | -3.19 | $21.52 | 324008 |
| 2023-11-17 | -1.28 | $21.15 | 297706 |
| 2023-11-16 | -8.97 | $20.73 | 292367 |
| 2023-11-15 | -2.23 | $21.03 | 362646 |
| 2023-11-14 | -5.19 | $20.59 | 294154 |
| 2023-11-13 | -2.55 | $20.15 | 216148 |
| 2023-11-10 | -3.06 | $20.04 | 495777 |
| 2023-11-09 | -11.44 | $19.32 | 484128 |
| 2023-11-08 | -6.22 | $19.53 | 1.0M |
| 2023-11-07 | -14.68 | $18.84 | 750197 |
| 2023-11-06 | -35.54 | $16.93 | 275854 |
| 2023-11-03 | -45.45 | $16.75 | 505718 |
| 2023-11-02 | -56.47 | $16.55 | 376885 |
| 2023-11-01 | -87.33 | $15.99 | 295474 |
| 2023-10-31 | -89.97 | $15.96 | 283646 |
| 2023-10-30 | -94.99 | $15.87 | 293748 |
| 2023-10-27 | -81.12 | $16.20 | 258456 |
| 2023-10-26 | -65.19 | $16.47 | 403214 |
| 2023-10-25 | -55.16 | $16.64 | 236051 |
| 2023-10-24 | -76.40 | $16.28 | 171755 |
| 2023-10-23 | -72.27 | $16.35 | 254637 |
| 2023-10-20 | -73.45 | $16.33 | 254882 |
| 2023-10-19 | -59.88 | $16.56 | 383365 |
| 2023-10-18 | -78.76 | $16.24 | 253498 |
| 2023-10-17 | -50.44 | $16.72 | 383380 |
| 2023-10-16 | -64.36 | $16.60 | 374352 |
| 2023-10-13 | -81.68 | $16.25 | 417236 |
| 2023-10-12 | -78.85 | $16.68 | 175047 |
| 2023-10-11 | -52.44 | $17.13 | 134055 |
| 2023-10-10 | -45.35 | $17.29 | 200825 |
| 2023-10-09 | -51.16 | $17.19 | 250139 |
| 2023-10-06 | -61.63 | $17.01 | 209160 |
| 2023-10-05 | -94.19 | $16.45 | 322770 |
| 2023-10-04 | -90.53 | $16.54 | 190729 |
| 2023-10-03 | -94.51 | $16.52 | 235851 |
| 2023-10-02 | -69.80 | $17.03 | 175925 |
| 2023-09-29 | -76.51 | $16.93 | 452431 |
| 2023-09-28 | -81.88 | $16.85 | 257365 |
| 2023-09-27 | -78.52 | $16.90 | 206967 |
| 2023-09-26 | -89.26 | $16.74 | 242415 |
| 2023-09-25 | -92.14 | $16.78 | 205596 |
| 2023-09-22 | -83.57 | $16.90 | 216303 |
| 2023-09-21 | -73.57 | $17.04 | 373452 |
| 2023-09-20 | -96.26 | $17.04 | 248729 |
| 2023-09-19 | -75.53 | $17.36 | 379899 |
| 2023-09-18 | -44.14 | $17.66 | 246807 |
| 2023-09-15 | -58.33 | $17.51 | 529999 |
| 2023-09-14 | -33.33 | $17.75 | 157490 |
| 2023-09-13 | -23.53 | $17.89 | 292432 |
| 2023-09-12 | -47.66 | $17.78 | 228609 |
| 2023-09-11 | -70.31 | $17.49 | 168343 |
| 2023-09-08 | -67.19 | $17.53 | 163091 |
| 2023-09-07 | -57.03 | $17.66 | 231495 |
| 2023-09-06 | -67.76 | $17.60 | 154175 |
| 2023-09-05 | -67.11 | $17.61 | 169657 |
| 2023-09-01 | -67.76 | $17.80 | 239799 |
| 2023-08-31 | -91.12 | $17.30 | 189641 |
| 2023-08-30 | -78.97 | $17.56 | 183839 |
| 2023-08-29 | -86.29 | $17.65 | 316836 |
| 2023-08-28 | -96.23 | $17.39 | 322921 |
| 2023-08-25 | -93.59 | $17.59 | 195437 |
| 2023-08-24 | -95.74 | $17.43 | 271732 |
| 2023-08-23 | -90.27 | $17.87 | 238265 |
| 2023-08-22 | -91.94 | $17.79 | 207775 |
| 2023-08-21 | -96.48 | $17.41 | 185309 |
| 2023-08-18 | -95.78 | $17.47 | 213137 |
| 2023-08-17 | -99.41 | $17.35 | 210732 |
| 2023-08-16 | -99.76 | $17.59 | 322638 |
| 2023-08-15 | -92.57 | $18.20 | 406312 |
| 2023-08-14 | -98.00 | $17.74 | 260068 |
| 2023-08-11 | -95.85 | $17.93 | 226523 |
| 2023-08-10 | -97.81 | $17.76 | 707687 |
| 2023-08-09 | -98.90 | $17.72 | 531509 |
| 2023-08-08 | -89.97 | $18.49 | 361275 |
| 2023-08-07 | -94.03 | $18.14 | 455685 |
| 2023-08-04 | -82.32 | $19.15 | 666660 |
| 2023-08-03 | -99.13 | $17.70 | 919772 |
| 2023-08-02 | -90.48 | $19.41 | 1.4M |
| 2023-08-01 | -92.71 | $23.96 | 464940 |
| 2023-07-31 | -81.78 | $24.23 | 160748 |
| 2023-07-28 | -79.76 | $24.28 | 193777 |
| 2023-07-27 | -72.06 | $24.47 | 410031 |
| 2023-07-26 | -89.47 | $24.04 | 501807 |
| 2023-07-25 | -33.76 | $25.46 | 314092 |
| 2023-07-24 | -42.31 | $25.26 | 231235 |
| 2023-07-21 | -33.76 | $25.46 | 216653 |
| 2023-07-20 | -31.20 | $25.52 | 205042 |
| 2023-07-19 | -17.09 | $25.85 | 166490 |
| 2023-07-18 | -19.23 | $25.80 | 137236 |
| 2023-07-17 | -15.81 | $25.88 | 216240 |
| 2023-07-14 | -13.85 | $25.90 | 106734 |
| 2023-07-13 | -9.52 | $26.00 | 138318 |
| 2023-07-12 | -4.66 | $25.75 | 110427 |
| 2023-07-11 | -2.58 | $25.42 | 152127 |
| 2023-07-10 | -7.97 | $25.18 | 160159 |
| 2023-07-07 | -31.16 | $24.86 | 141877 |
| 2023-07-06 | -49.28 | $24.61 | 132369 |
| 2023-07-05 | -14.29 | $25.07 | 128905 |
| 2023-07-03 | -20.54 | $24.91 | 83144 |
| 2023-06-30 | -41.08 | $24.53 | 321127 |
| 2023-06-29 | -24.83 | $24.74 | 194710 |
| 2023-06-28 | -43.78 | $24.20 | 222791 |
| 2023-06-27 | -32.73 | $24.39 | 163539 |
| 2023-06-26 | -37.19 | $24.23 | 234509 |
| 2023-06-23 | -24.46 | $24.50 | 261239 |
| 2023-06-22 | -20.12 | $24.64 | 191572 |
| 2023-06-21 | -26.32 | $24.44 | 182104 |
| 2023-06-20 | -22.29 | $24.57 | 226506 |
| 2023-06-16 | -20.43 | $24.63 | 468119 |
| 2023-06-15 | -5.68 | $25.05 | 246016 |
| 2023-06-14 | -20.82 | $24.57 | 375066 |
| 2023-06-13 | -22.08 | $24.53 | 224816 |
| 2023-06-12 | -35.33 | $24.11 | 259403 |
| 2023-06-09 | -24.92 | $24.44 | 254237 |
| 2023-06-08 | -18.30 | $24.65 | 241100 |
| 2023-06-07 | -10.54 | $25.00 | 278122 |
| 2023-06-06 | -26.29 | $24.71 | 311148 |
| 2023-06-05 | -63.44 | $23.76 | 318438 |
| 2023-06-02 | -66.67 | $23.61 | 422210 |
| 2023-06-01 | -66.24 | $23.63 | 195293 |
| 2023-05-31 | -73.33 | $23.30 | 637740 |
| 2023-05-30 | -78.06 | $23.08 | 362844 |
| 2023-05-26 | -78.71 | $23.05 | 302429 |
| 2023-05-25 | -92.69 | $22.40 | 470168 |
| 2023-05-24 | -88.36 | $22.99 | 205260 |
| 2023-05-23 | -78.62 | $23.40 | 158063 |
| 2023-05-22 | -71.73 | $23.69 | 276300 |
| 2023-05-19 | -64.61 | $23.99 | 223352 |
| 2023-05-18 | -78.38 | $23.41 | 370434 |
| 2023-05-17 | -92.64 | $22.81 | 392779 |
| 2023-05-16 | -90.66 | $23.02 | 431051 |
| 2023-05-15 | -91.15 | $23.00 | 685947 |
| 2023-05-12 | -98.61 | $23.17 | 369474 |
| 2023-05-11 | -95.34 | $24.05 | 184414 |
| 2023-05-10 | -87.45 | $24.34 | 207937 |
| 2023-05-09 | -63.84 | $24.98 | 365134 |
| 2023-05-08 | -40.96 | $25.60 | 268956 |
| 2023-05-05 | -4.99 | $26.33 | 297497 |
| 2023-05-04 | -56.82 | $25.04 | 417719 |
| 2023-05-03 | -42.14 | $25.44 | 248831 |
| 2023-05-02 | -72.16 | $24.75 | 151506 |
| 2023-05-01 | -32.56 | $25.66 | 185361 |
| 2023-04-28 | -28.33 | $25.78 | 200021 |
| 2023-04-27 | -53.65 | $25.19 | 169281 |
| 2023-04-26 | -54.94 | $25.16 | 199721 |
| 2023-04-25 | -71.67 | $24.77 | 112457 |
| 2023-04-24 | -53.22 | $25.20 | 148855 |
| 2023-04-21 | -48.93 | $25.30 | 164771 |
| 2023-04-20 | -40.34 | $25.50 | 163252 |
| 2023-04-19 | -38.63 | $25.54 | 266984 |
| 2023-04-18 | -29.00 | $25.57 | 273339 |
| 2023-04-17 | -18.75 | $25.84 | 319930 |
| 2023-04-14 | -5.20 | $26.27 | 192921 |
| 2023-04-13 | -18.05 | $25.85 | 197412 |
| 2023-04-12 | -25.09 | $25.62 | 157161 |
| 2023-04-11 | -32.74 | $25.37 | 221236 |
| 2023-04-10 | -38.55 | $25.18 | 189914 |
| 2023-04-06 | -47.73 | $24.88 | 281741 |
| 2023-04-05 | -64.96 | $24.58 | 232531 |
| 2023-04-04 | -60.97 | $25.15 | 248860 |
| 2023-04-03 | -57.02 | $25.35 | 292689 |
| 2023-03-31 | -48.54 | $25.78 | 513274 |
| 2023-03-30 | -49.13 | $25.75 | 246527 |
| 2023-03-29 | -50.12 | $25.70 | 276298 |
| 2023-03-28 | -60.97 | $25.15 | 290859 |
| 2023-03-27 | -58.01 | $25.30 | 319933 |
| 2023-03-24 | -65.51 | $24.92 | 270466 |
| 2023-03-23 | -66.30 | $24.88 | 379842 |
| 2023-03-22 | -73.20 | $24.53 | 297696 |
| 2023-03-21 | -71.43 | $24.62 | 340703 |
| 2023-03-20 | -95.89 | $23.38 | 285670 |
| 2023-03-17 | -96.88 | $23.33 | 574553 |
| 2023-03-16 | -89.66 | $24.08 | 321340 |
| 2023-03-15 | -91.28 | $24.26 | 424365 |
| 2023-03-14 | -88.53 | $24.38 | 369629 |
| 2023-03-13 | -85.44 | $24.19 | 499284 |
| 2023-03-10 | -64.90 | $24.56 | 632621 |
| 2023-03-09 | -37.04 | $26.14 | 704253 |
| 2023-03-08 | -55.14 | $25.02 | 930948 |
| 2023-03-07 | -19.76 | $25.69 | 348252 |
| 2023-03-06 | -28.78 | $25.32 | 427382 |
| 2023-03-03 | -19.51 | $25.70 | 877638 |
| 2023-03-02 | -6.59 | $26.23 | 344226 |
| 2023-03-01 | -2.45 | $25.98 | 346675 |
| 2023-02-28 | -7.35 | $25.55 | 529974 |
| 2023-02-27 | -17.06 | $25.22 | 309299 |
| 2023-02-24 | -25.29 | $24.94 | 170081 |
| 2023-02-23 | -23.82 | $24.99 | 204477 |
| 2023-02-22 | -23.82 | $24.99 | 317158 |
| 2023-02-21 | -26.18 | $24.91 | 341788 |
| 2023-02-17 | -18.82 | $25.16 | 237795 |
| 2023-02-16 | -24.12 | $24.98 | 496538 |
| 2023-02-15 | -0.33 | $25.45 | 292252 |
| 2023-02-14 | -14.18 | $24.64 | 813576 |
| 2023-02-13 | -33.33 | $24.14 | 288123 |
| 2023-02-10 | -55.56 | $23.56 | 364917 |
| 2023-02-09 | -91.57 | $22.62 | 381823 |
| 2023-02-08 | -86.59 | $22.75 | 765168 |
| 2023-02-07 | -60.54 | $23.43 | 195485 |
| 2023-02-06 | -62.60 | $23.37 | 201951 |
| 2023-02-03 | -47.33 | $23.77 | 288783 |
| 2023-02-02 | -45.13 | $23.62 | 436985 |
| 2023-02-01 | -56.17 | $23.28 | 388106 |
| 2023-01-31 | -73.05 | $22.76 | 360159 |
| 2023-01-30 | -72.73 | $22.77 | 269045 |
| 2023-01-27 | -55.84 | $23.29 | 198382 |
| 2023-01-26 | -42.53 | $23.70 | 162107 |
| 2023-01-25 | -38.96 | $23.81 | 155996 |
| 2023-01-24 | -41.88 | $23.72 | 156614 |
| 2023-01-23 | -33.65 | $23.94 | 198298 |
| 2023-01-20 | -27.47 | $24.05 | 307030 |
| 2023-01-19 | -18.53 | $24.23 | 225975 |
| 2023-01-18 | -14.18 | $24.36 | 325276 |
| 2023-01-17 | -23.40 | $23.97 | 262917 |
| 2023-01-13 | -33.33 | $23.55 | 332214 |
| 2023-01-12 | -46.10 | $23.01 | 341010 |
| 2023-01-11 | -44.44 | $23.08 | 275896 |
| 2023-01-10 | -52.01 | $22.76 | 343702 |
| 2023-01-09 | -49.65 | $22.85 | 464789 |
| 2023-01-06 | -50.59 | $22.81 | 352728 |
| 2023-01-05 | -49.18 | $22.87 | 291392 |
| 2023-01-04 | -55.53 | $22.60 | 535828 |
| 2023-01-03 | -24.94 | $23.90 | 586454 |
| 2022-12-30 | -3.43 | $24.37 | 610214 |
| 2022-12-29 | -11.26 | $24.02 | 316544 |
| 2022-12-28 | -2.15 | $23.44 | 380360 |
| 2022-12-27 | -3.43 | $22.96 | 255997 |
| 2022-12-23 | -14.71 | $22.45 | 223296 |
| 2022-12-22 | -2.87 | $22.40 | 591767 |
| 2022-12-21 | -5.53 | $22.34 | 280340 |
| 2022-12-20 | -35.25 | $21.58 | 240685 |
| 2022-12-19 | -57.79 | $21.11 | 426348 |
| 2022-12-16 | -45.80 | $21.36 | 436433 |
| 2022-12-15 | -32.92 | $21.51 | 306228 |
| 2022-12-14 | -34.97 | $21.46 | 306438 |
| 2022-12-13 | -32.92 | $21.51 | 368709 |
| 2022-12-12 | -43.32 | $21.10 | 233213 |
| 2022-12-09 | -44.74 | $21.06 | 245602 |
| 2022-12-08 | -51.71 | $21.06 | 254116 |
| 2022-12-07 | -67.82 | $21.18 | 280234 |
| 2022-12-06 | -72.89 | $21.05 | 415312 |
| 2022-12-05 | -70.95 | $21.16 | 317179 |
| 2022-12-02 | -54.81 | $22.14 | 263431 |
| 2022-12-01 | -56.01 | $22.07 | 268431 |
| 2022-11-30 | -69.60 | $21.72 | 414395 |
| 2022-11-29 | -78.43 | $21.30 | 293230 |
| 2022-11-28 | -78.19 | $21.32 | 322780 |
| 2022-11-25 | -81.69 | $21.03 | 131195 |
| 2022-11-23 | -77.71 | $21.36 | 260193 |
| 2022-11-22 | -86.27 | $20.65 | 308199 |
| 2022-11-21 | -89.04 | $20.42 | 507141 |
| 2022-11-18 | -88.55 | $20.46 | 472817 |
| 2022-11-17 | -90.48 | $20.30 | 392064 |
| 2022-11-16 | -91.08 | $20.25 | 382973 |
| 2022-11-15 | -86.51 | $20.63 | 685700 |
| 2022-11-14 | -97.11 | $19.75 | 693920 |
| 2022-11-11 | -96.42 | $20.53 | 710657 |
| 2022-11-10 | -94.97 | $20.64 | 925361 |
| 2022-11-09 | -98.71 | $20.91 | 1.5M |
| 2022-11-08 | -61.43 | $24.72 | 241647 |
| 2022-11-07 | -61.83 | $24.70 | 325951 |
| 2022-11-04 | -64.41 | $24.57 | 468870 |
| 2022-11-03 | -57.65 | $24.91 | 1.0M |
| 2022-11-02 | -45.67 | $25.65 | 523104 |
| 2022-11-01 | -22.41 | $26.75 | 417758 |
| 2022-10-31 | -4.82 | $27.03 | 355431 |
| 2022-10-28 | -13.48 | $26.62 | 278198 |
| 2022-10-27 | -12.21 | $26.65 | 350476 |
| 2022-10-26 | -17.99 | $26.38 | 381393 |
| 2022-10-25 | -14.99 | $26.52 | 488832 |
| 2022-10-24 | -2.88 | $26.67 | 1.2M |
| 2022-10-21 | -4.66 | $25.58 | 619702 |
| 2022-10-20 | -24.78 | $24.62 | 220978 |
| 2022-10-19 | -13.43 | $25.00 | 276464 |
| 2022-10-18 | -10.75 | $25.09 | 382866 |
| 2022-10-17 | -8.79 | $24.59 | 363372 |
| 2022-10-14 | -46.52 | $23.56 | 309973 |
| 2022-10-13 | -19.41 | $24.30 | 440032 |
| 2022-10-12 | -41.76 | $23.69 | 285561 |
| 2022-10-11 | -53.48 | $23.37 | 344126 |
| 2022-10-10 | -42.12 | $23.68 | 169959 |
| 2022-10-07 | -43.96 | $23.63 | 233123 |
| 2022-10-06 | -33.33 | $23.92 | 207877 |
| 2022-10-05 | -24.91 | $24.15 | 232938 |
| 2022-10-04 | -29.67 | $24.02 | 291964 |
| 2022-10-03 | -43.96 | $23.63 | 324711 |
| 2022-09-30 | -71.96 | $22.79 | 543738 |
| 2022-09-29 | -54.92 | $23.21 | 317686 |
| 2022-09-28 | -45.76 | $23.48 | 425773 |
| 2022-09-27 | -70.51 | $22.75 | 445426 |
| 2022-09-26 | -88.14 | $22.23 | 320093 |
| 2022-09-23 | -52.67 | $23.30 | 574996 |
| 2022-09-22 | -39.07 | $23.72 | 379532 |
| 2022-09-21 | -24.50 | $24.16 | 338722 |
| 2022-09-20 | -51.29 | $23.58 | 406474 |
| 2022-09-19 | -60.48 | $23.37 | 435907 |
| 2022-09-16 | -57.50 | $23.58 | 609987 |
| 2022-09-15 | -68.28 | $23.26 | 381877 |
| 2022-09-14 | -68.05 | $23.27 | 321723 |
| 2022-09-13 | -66.21 | $23.35 | 312693 |
| 2022-09-12 | -60.46 | $23.60 | 314270 |
| 2022-09-09 | -67.36 | $23.30 | 295348 |
| 2022-09-08 | -81.15 | $22.70 | 220509 |
| 2022-09-07 | -85.52 | $22.51 | 295342 |
| 2022-09-06 | -85.52 | $22.51 | 362665 |
| 2022-09-02 | -92.64 | $22.20 | 474503 |
| 2022-09-01 | -90.80 | $22.28 | 617145 |
| 2022-08-31 | -98.58 | $22.40 | 1.0M |
| 2022-08-30 | -92.42 | $23.18 | 398128 |
| 2022-08-29 | -83.01 | $23.69 | 525141 |
| 2022-08-26 | -69.28 | $24.11 | 266026 |
| 2022-08-25 | -47.06 | $24.79 | 229911 |
| 2022-08-24 | -53.27 | $24.60 | 324641 |
| 2022-08-23 | -45.94 | $24.59 | 339183 |
| 2022-08-22 | -27.73 | $25.24 | 331292 |
| 2022-08-19 | -21.85 | $25.45 | 361650 |
| 2022-08-18 | -6.72 | $25.99 | 486146 |
| 2022-08-17 | -19.79 | $25.35 | 326042 |
| 2022-08-16 | -28.24 | $25.00 | 386780 |
| 2022-08-15 | -28.74 | $24.90 | 315236 |
| 2022-08-12 | -36.49 | $24.53 | 474771 |
| 2022-08-11 | -35.86 | $24.31 | 771634 |
| 2022-08-10 | -13.79 | $25.39 | 942307 |
| 2022-08-09 | -17.89 | $25.11 | 821958 |
| 2022-08-08 | -1.25 | $26.04 | 877627 |
| 2022-08-05 | -5.77 | $24.98 | 419157 |
| 2022-08-04 | -18.45 | $24.38 | 433317 |
| 2022-08-03 | -5.50 | $24.99 | 690035 |
| 2022-08-02 | -4.55 | $24.93 | 700212 |
| 2022-08-01 | -1.10 | $24.44 | 548330 |
| 2022-07-29 | -9.38 | $24.04 | 504532 |
| 2022-07-28 | -2.11 | $24.19 | 506124 |
| 2022-07-27 | -2.37 | $23.64 | 767618 |
| 2022-07-26 | -15.33 | $22.97 | 337079 |
| 2022-07-25 | -17.84 | $22.88 | 320425 |
| 2022-07-22 | -8.94 | $23.14 | 575103 |
| 2022-07-21 | -9.46 | $23.10 | 813553 |
| 2022-07-20 | -11.40 | $22.50 | 408404 |
| 2022-07-19 | -11.92 | $22.48 | 364236 |
| 2022-07-18 | -27.09 | $21.82 | 427693 |
| 2022-07-15 | -37.24 | $21.40 | 682268 |
| 2022-07-14 | -38.69 | $21.34 | 343489 |
| 2022-07-13 | -23.20 | $21.91 | 843506 |
| 2022-07-12 | -19.19 | $22.01 | 398276 |
| 2022-07-11 | -19.60 | $21.99 | 383359 |
| 2022-07-08 | -9.49 | $22.48 | 353647 |
| 2022-07-07 | -9.08 | $22.50 | 834940 |
| 2022-07-06 | -3.49 | $22.52 | 747090 |
| 2022-07-05 | -4.00 | $21.93 | 1.0M |
| 2022-07-01 | -8.01 | $21.77 | 2.1M |
| 2022-06-30 | -27.69 | $20.47 | 276304 |
| 2022-06-29 | -37.43 | $20.15 | 234204 |
| 2022-06-28 | -32.26 | $20.32 | 242002 |
| 2022-06-27 | -26.48 | $20.51 | 324405 |
| 2022-06-24 | -36.82 | $20.17 | 458271 |
| 2022-06-23 | -66.04 | $19.21 | 203384 |
| 2022-06-22 | -57.52 | $19.49 | 231785 |
| 2022-06-21 | -44.43 | $19.92 | 293549 |
| 2022-06-17 | -53.86 | $19.61 | 708276 |
| 2022-06-16 | -74.56 | $18.93 | 416900 |
| 2022-06-15 | -49.30 | $19.76 | 390066 |
| 2022-06-14 | -60.56 | $19.39 | 372311 |
| 2022-06-13 | -70.60 | $19.06 | 355220 |
| 2022-06-10 | -80.95 | $19.17 | 160993 |
| 2022-06-09 | -64.10 | $19.63 | 183046 |
| 2022-06-08 | -51.65 | $19.97 | 236670 |
| 2022-06-07 | -24.18 | $20.72 | 327375 |
| 2022-06-06 | -38.10 | $20.34 | 225787 |
| 2022-06-03 | -3.91 | $20.95 | 107808 |
| 2022-06-02 | -20.86 | $20.85 | 188723 |
| 2022-06-01 | -45.84 | $20.93 | 231677 |
| 2022-05-31 | -53.21 | $20.62 | 370729 |
| 2022-05-27 | -63.90 | $20.17 | 147246 |
| 2022-05-26 | -75.30 | $19.69 | 396559 |
| 2022-05-25 | -79.57 | $19.51 | 250792 |
| 2022-05-24 | -81.47 | $19.43 | 216274 |
| 2022-05-23 | -76.72 | $19.63 | 275381 |
| 2022-05-20 | -92.87 | $18.95 | 566112 |
| 2022-05-19 | -92.19 | $19.32 | 291347 |
| 2022-05-18 | -78.65 | $19.84 | 326708 |
| 2022-05-17 | -85.68 | $19.57 | 314001 |
| 2022-05-16 | -97.66 | $19.11 | 217574 |
| 2022-05-13 | -84.64 | $19.61 | 241709 |
| 2022-05-12 | -90.63 | $19.38 | 412731 |
| 2022-05-11 | -79.69 | $19.80 | 318876 |
| 2022-05-10 | -81.51 | $19.73 | 296103 |
| 2022-05-09 | -76.82 | $19.91 | 395093 |
| 2022-05-06 | -66.67 | $20.30 | 279864 |
| 2022-05-05 | -51.82 | $20.87 | 344138 |
| 2022-05-04 | -37.50 | $21.42 | 1.1M |
| 2022-05-03 | -68.63 | $19.87 | 558404 |
| 2022-05-02 | -83.76 | $19.46 | 279717 |
| 2022-04-29 | -68.63 | $19.87 | 619487 |
| 2022-04-28 | -63.10 | $20.02 | 321617 |
| 2022-04-27 | -83.03 | $19.48 | 183304 |
| 2022-04-26 | -86.72 | $19.38 | 192641 |
| 2022-04-25 | -64.58 | $19.98 | 379105 |
| 2022-04-22 | -96.87 | $19.72 | 167385 |
| 2022-04-21 | -59.95 | $20.51 | 214626 |
| 2022-04-20 | -49.18 | $20.74 | 191191 |
| 2022-04-19 | -61.94 | $20.54 | 193648 |
| 2022-04-18 | -63.66 | $20.50 | 224737 |
| 2022-04-14 | -61.94 | $20.54 | 358471 |
| 2022-04-13 | -79.14 | $20.14 | 222268 |
| 2022-04-12 | -44.29 | $20.43 | 606952 |
| 2022-04-11 | -53.53 | $19.82 | 325580 |
| 2022-04-08 | -46.19 | $20.04 | 290760 |
| 2022-04-07 | -37.95 | $20.31 | 507847 |
| 2022-04-06 | -12.53 | $21.40 | 367723 |
| 2022-04-05 | -16.63 | $21.21 | 394250 |
| 2022-04-04 | -9.60 | $21.52 | 218540 |
| 2022-04-01 | -18.76 | $21.01 | 323549 |
| 2022-03-31 | -20.98 | $20.61 | 266570 |
| 2022-03-30 | -15.01 | $21.00 | 443723 |
| 2022-03-29 | -13.94 | $21.07 | 347527 |
| 2022-03-28 | -9.10 | $21.38 | 542945 |
| 2022-03-25 | -13.81 | $21.07 | 350590 |
| 2022-03-24 | -13.05 | $21.12 | 376065 |
| 2022-03-23 | -8.04 | $21.45 | 491950 |
| 2022-03-22 | -7.13 | $21.51 | 416190 |
| 2022-03-21 | -3.20 | $21.74 | 417590 |
| 2022-03-18 | -4.73 | $21.63 | 537944 |
| 2022-03-17 | -2.34 | $21.65 | 1.1M |
| 2022-03-16 | -6.30 | $20.30 | 1.0M |
| 2022-03-15 | -15.23 | $18.34 | 349760 |
| 2022-03-14 | -25.00 | $18.00 | 644457 |
| 2022-03-11 | -25.50 | $17.98 | 859594 |
| 2022-03-10 | -31.52 | $17.77 | 427735 |
| 2022-03-09 | -28.37 | $17.88 | 618291 |
| 2022-03-08 | -13.47 | $18.40 | 907567 |
| 2022-03-07 | -43.01 | $16.93 | 825547 |
| 2022-03-04 | -50.00 | $15.74 | 165983 |
| 2022-03-03 | -45.52 | $15.80 | 149546 |
| 2022-03-02 | -31.34 | $15.99 | 151485 |
| 2022-03-01 | -58.96 | $15.62 | 281993 |
| 2022-02-28 | -26.12 | $16.06 | 213432 |
| 2022-02-25 | -32.09 | $15.98 | 145372 |
| 2022-02-24 | -30.60 | $16.00 | 218509 |
| 2022-02-23 | -32.09 | $15.98 | 172833 |
| 2022-02-22 | -10.74 | $16.15 | 280117 |
| 2022-02-18 | -35.54 | $15.85 | 189998 |
| 2022-02-17 | -26.23 | $15.97 | 134796 |
| 2022-02-16 | -20.30 | $16.13 | 224083 |
| 2022-02-15 | -24.81 | $16.07 | 226564 |
| 2022-02-14 | -63.13 | $15.66 | 75868 |
| 2022-02-11 | -76.22 | $15.46 | 153180 |
| 2022-02-10 | -62.80 | $15.68 | 196460 |
| 2022-02-09 | -55.49 | $15.80 | 222816 |
| 2022-02-08 | -64.63 | $15.65 | 103066 |
| 2022-02-07 | -60.98 | $15.71 | 124257 |
| 2022-02-04 | -75.61 | $15.47 | 194418 |
| 2022-02-03 | -78.77 | $15.56 | 118839 |
| 2022-02-02 | -56.44 | $15.96 | 143089 |
| 2022-02-01 | -53.99 | $16.00 | 203416 |
| 2022-01-31 | -53.37 | $16.01 | 163502 |
| 2022-01-28 | -65.64 | $15.81 | 231502 |
| 2022-01-27 | -93.92 | $15.49 | 137952 |
| 2022-01-26 | -86.76 | $15.70 | 247137 |
| 2022-01-25 | -67.16 | $15.98 | 251678 |
| 2022-01-24 | -54.61 | $16.05 | 304353 |
| 2022-01-21 | -72.37 | $15.78 | 197419 |
| 2022-01-20 | -57.89 | $16.00 | 173776 |
| 2022-01-19 | -59.21 | $15.98 | 126781 |
| 2022-01-18 | -54.94 | $15.99 | 345556 |
| 2022-01-14 | -11.73 | $16.69 | 150816 |
| 2022-01-13 | -24.69 | $16.48 | 276867 |
| 2022-01-12 | -43.21 | $16.18 | 210017 |
| 2022-01-11 | -56.17 | $15.97 | 154352 |
| 2022-01-10 | -63.58 | $15.85 | 138680 |
| 2022-01-07 | -47.53 | $16.11 | 98897 |
| 2022-01-06 | -36.42 | $16.29 | 115974 |
| 2022-01-05 | -22.84 | $16.51 | 188140 |
| 2022-01-04 | -11.56 | $16.56 | 255352 |
| 2022-01-03 | -7.38 | $16.39 | 375684 |
| 2021-12-31 | -40.00 | $15.96 | 108778 |
| 2021-12-30 | -38.37 | $15.82 | 126670 |
| 2021-12-29 | -27.91 | $16.00 | 162465 |
| 2021-12-28 | -29.07 | $15.98 | 177747 |
| 2021-12-27 | -33.91 | $15.89 | 117802 |
| 2021-12-23 | -41.95 | $15.75 | 125602 |
| 2021-12-22 | -39.66 | $15.79 | 81789 |
| 2021-12-21 | -47.13 | $15.66 | 91823 |
| 2021-12-20 | -59.89 | $15.39 | 96721 |
| 2021-12-17 | -37.91 | $15.79 | 339260 |
| 2021-12-16 | -26.92 | $15.99 | 219701 |
| 2021-12-15 | -21.43 | $16.09 | 144603 |
| 2021-12-14 | -29.67 | $15.94 | 125883 |
| 2021-12-13 | -29.90 | $16.09 | 106425 |
| 2021-12-10 | -31.46 | $16.12 | 74678 |
| 2021-12-09 | -24.88 | $16.26 | 109472 |
| 2021-12-08 | -23.18 | $16.35 | 131970 |
| 2021-12-07 | -40.91 | $15.96 | 100221 |
| 2021-12-06 | -57.14 | $15.74 | 98897 |
| 2021-12-03 | -71.43 | $15.38 | 169173 |
| 2021-12-02 | -65.88 | $15.53 | 273068 |
| 2021-12-01 | -74.63 | $15.35 | 315176 |
| 2021-11-30 | -83.46 | $15.11 | 200849 |
| 2021-11-29 | -93.75 | $14.83 | 411941 |
| 2021-11-26 | -85.66 | $15.05 | 164701 |
| 2021-11-24 | -62.13 | $15.69 | 220304 |
| 2021-11-23 | -76.84 | $15.29 | 222087 |
| 2021-11-22 | -86.76 | $15.02 | 208593 |
| 2021-11-19 | -93.88 | $15.08 | 232758 |
| 2021-11-18 | -91.43 | $15.14 | 321502 |
| 2021-11-17 | -95.70 | $15.60 | 193328 |
| 2021-11-16 | -97.84 | $16.02 | 137762 |
| 2021-11-15 | -87.22 | $16.39 | 121812 |
| 2021-11-12 | -56.39 | $16.74 | 282386 |
| 2021-11-11 | -80.18 | $16.47 | 145588 |
| 2021-11-10 | -83.70 | $16.43 | 89776 |
| 2021-11-09 | -62.56 | $16.67 | 113971 |
| 2021-11-08 | -59.91 | $16.70 | 100822 |
| 2021-11-05 | -33.48 | $17.00 | 194115 |
| 2021-11-04 | -61.67 | $16.68 | 144486 |
| 2021-11-03 | -32.60 | $17.01 | 476973 |
| 2021-11-02 | -83.56 | $16.43 | 110341 |
| 2021-11-01 | -33.74 | $16.96 | 263578 |
| 2021-10-29 | -47.53 | $16.74 | 153301 |
| 2021-10-28 | -78.92 | $16.39 | 97437 |
| 2021-10-27 | -78.92 | $16.39 | 109300 |
| 2021-10-26 | -27.80 | $16.96 | 77917 |
| 2021-10-25 | -36.77 | $16.86 | 131155 |
| 2021-10-22 | -62.77 | $16.57 | 73245 |
| 2021-10-21 | -26.76 | $16.89 | 127330 |
| 2021-10-20 | -20.42 | $16.98 | 78254 |
| 2021-10-19 | -26.06 | $16.90 | 71511 |
| 2021-10-18 | -26.06 | $16.90 | 49564 |
| 2021-10-15 | -18.31 | $17.01 | 191094 |
| 2021-10-14 | -22.54 | $16.95 | 138920 |
| 2021-10-13 | -18.44 | $17.00 | 78657 |
| 2021-10-12 | -66.69 | $16.69 | 85575 |
| 2021-10-11 | -75.41 | $16.47 | 64322 |
| 2021-10-08 | -57.17 | $16.93 | 309939 |
| 2021-10-07 | -64.31 | $16.75 | 88864 |
| 2021-10-06 | -68.90 | $16.64 | 152741 |
| 2021-10-05 | -69.29 | $16.63 | 130930 |
| 2021-10-04 | -79.53 | $16.37 | 137626 |
| 2021-10-01 | -61.02 | $16.84 | 329520 |
| 2021-09-30 | -69.02 | $16.70 | 233564 |
| 2021-09-29 | -84.69 | $16.27 | 85045 |
| 2021-09-28 | -77.77 | $16.46 | 118750 |
| 2021-09-27 | -70.10 | $16.78 | 233827 |
| 2021-09-24 | -85.21 | $16.31 | 459647 |
| 2021-09-23 | -94.70 | $16.10 | 418275 |
| 2021-09-22 | -81.46 | $16.50 | 262715 |
| 2021-09-21 | -93.38 | $16.14 | 417770 |
| 2021-09-20 | -94.04 | $16.12 | 234892 |
| 2021-09-17 | -98.05 | $16.44 | 537183 |
| 2021-09-16 | -96.55 | $17.00 | 166921 |
| 2021-09-15 | -88.67 | $17.16 | 205047 |
| 2021-09-14 | -83.98 | $17.23 | 100377 |
| 2021-09-13 | -64.56 | $17.63 | 130534 |
| 2021-09-10 | -63.59 | $17.65 | 118984 |
| 2021-09-09 | -51.94 | $17.89 | 673891 |
| 2021-09-08 | -35.44 | $18.23 | 178102 |
| 2021-09-07 | -40.74 | $18.08 | 111897 |
| 2021-09-03 | -37.96 | $18.14 | 104874 |
| 2021-09-02 | -28.71 | $18.34 | 104097 |
| 2021-09-01 | -20.44 | $18.40 | 129498 |
| 2021-08-31 | -23.61 | $18.24 | 106792 |
| 2021-08-30 | -28.00 | $18.05 | 77106 |
| 2021-08-27 | -5.08 | $17.95 | 239605 |
| 2021-08-26 | -12.29 | $17.78 | 147911 |
| 2021-08-25 | -13.56 | $17.75 | 106575 |
| 2021-08-24 | -12.75 | $17.75 | 70000 |
| 2021-08-23 | -8.66 | $17.85 | 74751 |
| 2021-08-20 | -8.05 | $17.70 | 153259 |
| 2021-08-19 | -22.03 | $17.37 | 99021 |
| 2021-08-18 | -32.20 | $17.13 | 167333 |
| 2021-08-17 | -16.46 | $17.49 | 282745 |
| 2021-08-16 | -19.25 | $17.40 | 507131 |
| 2021-08-13 | -18.22 | $17.42 | 101289 |
| 2021-08-12 | -1.61 | $17.76 | 158037 |
| 2021-08-11 | -15.15 | $17.27 | 177154 |
| 2021-08-10 | -27.27 | $16.99 | 244192 |
| 2021-08-09 | -22.51 | $17.10 | 244379 |
| 2021-08-06 | -21.21 | $17.13 | 527515 |
| 2021-08-05 | -21.56 | $16.62 | 428961 |
| 2021-08-04 | -38.75 | $16.29 | 293017 |
| 2021-08-03 | -52.24 | $15.90 | 103146 |
| 2021-08-02 | -41.79 | $16.04 | 83002 |
| 2021-07-30 | -29.71 | $16.19 | 92418 |
| 2021-07-29 | -10.00 | $16.43 | 115129 |
| 2021-07-28 | -25.90 | $15.83 | 132065 |
| 2021-07-27 | -31.69 | $15.74 | 135908 |
| 2021-07-26 | -24.65 | $15.84 | 108974 |
| 2021-07-23 | -14.79 | $15.98 | 125839 |
| 2021-07-22 | -38.73 | $15.64 | 81453 |
| 2021-07-21 | -39.44 | $15.63 | 319395 |
| 2021-07-20 | -45.77 | $15.54 | 267532 |
| 2021-07-19 | -49.30 | $15.49 | 228955 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
41.84
2026-07-16
Close Price
$13.64
Vol: 29384
Average Directional Index - Detailed Analysis
Minimum
7.77
Average
26.50
Maximum
57.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 41.84 | $13.64 | 29384 |
| 2026-07-15 | 41.51 | $13.66 | 308800 |
| 2026-07-14 | 41.26 | $13.86 | 322535 |
| 2026-07-13 | 41.13 | $14.00 | 285841 |
| 2026-07-10 | 41.17 | $14.50 | 157310 |
| 2026-07-09 | 41.74 | $14.42 | 228200 |
| 2026-07-08 | 42.11 | $14.34 | 257400 |
| 2026-07-07 | 42.49 | $14.59 | 166800 |
| 2026-07-06 | 42.89 | $14.17 | 356200 |
| 2026-07-02 | 43.45 | $14.54 | 242537 |
| 2026-07-01 | 44.45 | $14.54 | 255700 |
| 2026-06-30 | 45.50 | $14.45 | 400328 |
| 2026-06-29 | 46.78 | $14.67 | 469000 |
| 2026-06-26 | 48.11 | $14.25 | 1.0M |
| 2026-06-25 | 48.34 | $13.85 | 815742 |
| 2026-06-24 | 47.86 | $13.31 | 559405 |
| 2026-06-23 | 46.48 | $13.73 | 456819 |
| 2026-06-22 | 45.28 | $14.00 | 650300 |
| 2026-06-18 | 44.18 | $14.32 | 960407 |
| 2026-06-17 | 43.25 | $14.85 | 296500 |
| 2026-06-16 | 43.10 | $14.86 | 263800 |
| 2026-06-15 | 43.08 | $14.78 | 403600 |
| 2026-06-12 | 43.05 | $14.99 | 345210 |
| 2026-06-11 | 43.26 | $14.88 | 479500 |
| 2026-06-10 | 42.65 | $14.67 | 410248 |
| 2026-06-09 | 42.00 | $15.01 | 303812 |
| 2026-06-08 | 42.04 | $15.09 | 546417 |
| 2026-06-05 | 42.08 | $14.95 | 335827 |
| 2026-06-04 | 42.13 | $15.14 | 357500 |
| 2026-06-03 | 42.58 | $15.20 | 449200 |
| 2026-06-02 | 43.06 | $15.14 | 596500 |
| 2026-06-01 | 43.59 | $15.12 | 592700 |
| 2026-05-29 | 43.50 | $14.97 | 557400 |
| 2026-05-28 | 42.59 | $14.96 | 491200 |
| 2026-05-27 | 41.69 | $15.17 | 605900 |
| 2026-05-26 | 41.18 | $15.24 | 257432 |
| 2026-05-22 | 40.71 | $15.22 | 203642 |
| 2026-05-21 | 40.21 | $15.23 | 320423 |
| 2026-05-20 | 39.75 | $15.25 | 389700 |
| 2026-05-19 | 39.36 | $15.30 | 343400 |
| 2026-05-18 | 39.01 | $15.34 | 659411 |
| 2026-05-15 | 38.82 | $15.36 | 673317 |
| 2026-05-14 | 37.73 | $15.23 | 959900 |
| 2026-05-13 | 35.94 | $15.15 | 8.0M |
| 2026-05-12 | 34.05 | $15.85 | 562400 |
| 2026-05-11 | 35.55 | $15.81 | 812802 |
| 2026-05-08 | 37.13 | $15.87 | 175700 |
| 2026-05-07 | 37.95 | $15.86 | 297234 |
| 2026-05-06 | 38.81 | $15.85 | 284841 |
| 2026-05-05 | 39.96 | $15.89 | 603425 |
| 2026-05-04 | 40.40 | $15.92 | 207319 |
| 2026-05-01 | 40.20 | $15.94 | 293700 |
| 2026-04-30 | 39.98 | $15.91 | 319000 |
| 2026-04-29 | 39.94 | $15.92 | 341200 |
| 2026-04-28 | 39.89 | $15.93 | 269228 |
| 2026-04-27 | 39.84 | $15.92 | 126535 |
| 2026-04-24 | 39.88 | $15.94 | 325600 |
| 2026-04-23 | 39.91 | $15.88 | 334900 |
| 2026-04-22 | 40.40 | $15.89 | 389800 |
| 2026-04-21 | 40.31 | $15.89 | 342318 |
| 2026-04-20 | 40.22 | $15.89 | 294300 |
| 2026-04-17 | 40.30 | $15.86 | 226700 |
| 2026-04-16 | 40.46 | $15.86 | 799424 |
| 2026-04-15 | 40.63 | $15.92 | 230000 |
| 2026-04-14 | 39.82 | $15.90 | 274423 |
| 2026-04-13 | 39.23 | $15.86 | 294000 |
| 2026-04-10 | 38.77 | $15.82 | 366100 |
| 2026-04-09 | 38.83 | $15.80 | 412200 |
| 2026-04-08 | 38.89 | $15.80 | 519300 |
| 2026-04-07 | 38.96 | $15.80 | 564000 |
| 2026-04-06 | 39.13 | $15.81 | 260441 |
| 2026-04-02 | 39.30 | $15.81 | 272600 |
| 2026-04-01 | 39.49 | $15.80 | 204100 |
| 2026-03-31 | 39.69 | $15.80 | 447031 |
| 2026-03-30 | 39.72 | $15.80 | 284100 |
| 2026-03-27 | 40.08 | $15.79 | 497437 |
| 2026-03-26 | 40.47 | $15.82 | 221811 |
| 2026-03-25 | 40.53 | $15.85 | 258123 |
| 2026-03-24 | 40.04 | $15.89 | 296830 |
| 2026-03-23 | 39.52 | $15.81 | 369848 |
| 2026-03-20 | 39.66 | $15.77 | 485522 |
| 2026-03-19 | 40.09 | $15.76 | 418000 |
| 2026-03-18 | 40.55 | $15.73 | 533700 |
| 2026-03-17 | 41.03 | $15.78 | 283700 |
| 2026-03-16 | 40.97 | $15.79 | 374100 |
| 2026-03-13 | 40.91 | $15.80 | 506221 |
| 2026-03-12 | 40.85 | $15.78 | 305540 |
| 2026-03-11 | 40.41 | $15.79 | 457700 |
| 2026-03-10 | 39.94 | $15.80 | 414208 |
| 2026-03-09 | 39.46 | $15.80 | 901200 |
| 2026-03-06 | 38.94 | $15.79 | 611937 |
| 2026-03-05 | 38.46 | $15.77 | 540609 |
| 2026-03-04 | 38.12 | $15.72 | 226400 |
| 2026-03-03 | 37.82 | $15.77 | 504008 |
| 2026-03-02 | 37.20 | $15.79 | 457300 |
| 2026-02-27 | 36.55 | $15.78 | 133626 |
| 2026-02-26 | 35.92 | $15.74 | 974109 |
| 2026-02-25 | 35.35 | $15.75 | 579500 |
| 2026-02-24 | 34.75 | $15.78 | 1.0M |
| 2026-02-23 | 33.58 | $15.74 | 391842 |
| 2026-02-20 | 32.60 | $15.69 | 470008 |
| 2026-02-19 | 31.75 | $15.51 | 200133 |
| 2026-02-18 | 32.12 | $15.51 | 399100 |
| 2026-02-17 | 32.51 | $15.55 | 256738 |
| 2026-02-13 | 32.06 | $15.57 | 541600 |
| 2026-02-12 | 31.57 | $15.55 | 152600 |
| 2026-02-11 | 31.49 | $15.54 | 108000 |
| 2026-02-10 | 31.58 | $15.56 | 89600 |
| 2026-02-09 | 31.51 | $15.53 | 94501 |
| 2026-02-06 | 31.43 | $15.55 | 140900 |
| 2026-02-05 | 31.34 | $15.52 | 139900 |
| 2026-02-04 | 31.70 | $15.51 | 112682 |
| 2026-02-03 | 32.08 | $15.49 | 160748 |
| 2026-02-02 | 32.49 | $15.51 | 250600 |
| 2026-01-30 | 33.00 | $15.46 | 278200 |
| 2026-01-29 | 33.91 | $15.47 | 232300 |
| 2026-01-28 | 34.74 | $15.47 | 276575 |
| 2026-01-27 | 35.48 | $15.48 | 308119 |
| 2026-01-26 | 36.34 | $15.47 | 96500 |
| 2026-01-23 | 37.12 | $15.49 | 264200 |
| 2026-01-22 | 37.94 | $15.50 | 124000 |
| 2026-01-21 | 38.55 | $15.51 | 285000 |
| 2026-01-20 | 39.20 | $15.47 | 230000 |
| 2026-01-16 | 40.02 | $15.50 | 139225 |
| 2026-01-15 | 39.69 | $15.50 | 115000 |
| 2026-01-14 | 39.34 | $15.50 | 191300 |
| 2026-01-13 | 38.97 | $15.50 | 178200 |
| 2026-01-12 | 38.45 | $15.51 | 104800 |
| 2026-01-09 | 37.99 | $15.47 | 190646 |
| 2026-01-08 | 37.51 | $15.47 | 546112 |
| 2026-01-07 | 37.00 | $15.49 | 209936 |
| 2026-01-06 | 36.69 | $15.44 | 198220 |
| 2026-01-05 | 36.56 | $15.39 | 252824 |
| 2026-01-02 | 36.64 | $15.34 | 256535 |
| 2025-12-31 | 37.02 | $15.36 | 181210 |
| 2025-12-30 | 37.31 | $15.35 | 318817 |
| 2025-12-29 | 37.61 | $15.36 | 100614 |
| 2025-12-26 | 37.72 | $15.42 | 99734 |
| 2025-12-24 | 37.82 | $15.39 | 36600 |
| 2025-12-23 | 37.73 | $15.41 | 193616 |
| 2025-12-22 | 37.68 | $15.39 | 145000 |
| 2025-12-19 | 37.63 | $15.36 | 485320 |
| 2025-12-18 | 37.57 | $15.37 | 191700 |
| 2025-12-17 | 37.67 | $15.38 | 107800 |
| 2025-12-16 | 37.60 | $15.38 | 159122 |
| 2025-12-15 | 37.53 | $15.35 | 250420 |
| 2025-12-12 | 37.46 | $15.44 | 419800 |
| 2025-12-11 | 36.72 | $15.45 | 196130 |
| 2025-12-10 | 36.11 | $15.37 | 566421 |
| 2025-12-09 | 35.51 | $15.40 | 266800 |
| 2025-12-08 | 34.96 | $15.37 | 149200 |
| 2025-12-05 | 34.41 | $15.40 | 129300 |
| 2025-12-04 | 33.84 | $15.35 | 139500 |
| 2025-12-03 | 33.37 | $15.36 | 213951 |
| 2025-12-02 | 32.88 | $15.30 | 200000 |
| 2025-12-01 | 32.51 | $15.30 | 183642 |
| 2025-11-28 | 32.11 | $15.24 | 113400 |
| 2025-11-26 | 31.99 | $15.16 | 335100 |
| 2025-11-25 | 31.98 | $15.12 | 256800 |
| 2025-11-24 | 32.20 | $15.06 | 297943 |
| 2025-11-21 | 32.50 | $15.09 | 166929 |
| 2025-11-20 | 32.70 | $15.09 | 221014 |
| 2025-11-19 | 32.94 | $15.07 | 169900 |
| 2025-11-18 | 33.20 | $15.08 | 179700 |
| 2025-11-17 | 33.58 | $15.05 | 316328 |
| 2025-11-14 | 33.84 | $15.10 | 230445 |
| 2025-11-13 | 34.11 | $15.11 | 310930 |
| 2025-11-12 | 34.35 | $15.10 | 295900 |
| 2025-11-11 | 34.42 | $15.12 | 342242 |
| 2025-11-10 | 34.50 | $15.17 | 164400 |
| 2025-11-07 | 33.95 | $15.14 | 557728 |
| 2025-11-06 | 33.47 | $15.01 | 200849 |
| 2025-11-05 | 33.21 | $14.99 | 179100 |
| 2025-11-04 | 32.96 | $14.96 | 206408 |
| 2025-11-03 | 32.75 | $14.93 | 168700 |
| 2025-10-31 | 32.53 | $14.89 | 296100 |
| 2025-10-30 | 32.47 | $14.85 | 237109 |
| 2025-10-29 | 32.49 | $14.85 | 437946 |
| 2025-10-28 | 32.39 | $14.86 | 959320 |
| 2025-10-27 | 32.33 | $14.86 | 164500 |
| 2025-10-24 | 32.23 | $14.87 | 214300 |
| 2025-10-23 | 32.13 | $14.82 | 251200 |
| 2025-10-22 | 32.13 | $14.76 | 341946 |
| 2025-10-21 | 32.23 | $14.73 | 322916 |
| 2025-10-20 | 32.32 | $14.72 | 222713 |
| 2025-10-17 | 32.43 | $14.76 | 246700 |
| 2025-10-16 | 32.62 | $14.76 | 356900 |
| 2025-10-15 | 32.82 | $14.80 | 304100 |
| 2025-10-14 | 32.87 | $14.99 | 421300 |
| 2025-10-13 | 32.93 | $14.71 | 546118 |
| 2025-10-10 | 33.39 | $14.50 | 397916 |
| 2025-10-09 | 33.88 | $14.70 | 507300 |
| 2025-10-08 | 33.82 | $14.89 | 1.7M |
| 2025-10-07 | 33.31 | $14.10 | 359500 |
| 2025-10-06 | 33.96 | $13.94 | 433605 |
| 2025-10-03 | 34.86 | $14.05 | 407300 |
| 2025-10-02 | 35.54 | $14.02 | 500938 |
| 2025-10-01 | 36.66 | $13.93 | 499271 |
| 2025-09-30 | 37.89 | $13.97 | 383450 |
| 2025-09-29 | 39.18 | $14.11 | 225440 |
| 2025-09-26 | 39.98 | $14.21 | 171600 |
| 2025-09-25 | 40.56 | $14.20 | 356300 |
| 2025-09-24 | 41.17 | $14.26 | 197700 |
| 2025-09-23 | 41.72 | $14.33 | 274820 |
| 2025-09-22 | 42.08 | $14.45 | 225104 |
| 2025-09-19 | 42.19 | $14.40 | 669910 |
| 2025-09-18 | 42.32 | $14.46 | 214700 |
| 2025-09-17 | 42.31 | $14.48 | 569102 |
| 2025-09-16 | 42.27 | $14.51 | 313000 |
| 2025-09-15 | 42.16 | $14.50 | 114800 |
| 2025-09-12 | 42.01 | $14.50 | 302700 |
| 2025-09-11 | 41.86 | $14.52 | 317333 |
| 2025-09-10 | 41.70 | $14.48 | 191600 |
| 2025-09-09 | 41.57 | $14.50 | 453812 |
| 2025-09-08 | 41.44 | $14.44 | 413047 |
| 2025-09-05 | 41.31 | $14.48 | 394200 |
| 2025-09-04 | 41.15 | $14.57 | 263700 |
| 2025-09-03 | 40.74 | $14.68 | 599718 |
| 2025-09-02 | 40.32 | $14.52 | 448000 |
| 2025-08-29 | 39.97 | $14.50 | 248442 |
| 2025-08-28 | 39.53 | $14.50 | 425700 |
| 2025-08-27 | 39.06 | $14.42 | 571037 |
| 2025-08-26 | 38.59 | $14.42 | 374114 |
| 2025-08-25 | 38.01 | $14.45 | 478811 |
| 2025-08-22 | 37.36 | $14.58 | 933000 |
| 2025-08-21 | 36.66 | $14.52 | 686913 |
| 2025-08-20 | 35.84 | $14.54 | 899910 |
| 2025-08-19 | 34.98 | $14.48 | 845500 |
| 2025-08-18 | 34.14 | $14.44 | 620900 |
| 2025-08-15 | 33.25 | $14.42 | 882503 |
| 2025-08-14 | 32.32 | $14.58 | 1.6M |
| 2025-08-13 | 31.31 | $14.68 | 1.7M |
| 2025-08-12 | 30.10 | $14.76 | 3.9M |
| 2025-08-11 | 28.74 | $14.90 | 10.2M |
| 2025-08-08 | 27.09 | $9.28 | 320313 |
| 2025-08-07 | 27.62 | $9.24 | 186111 |
| 2025-08-06 | 28.22 | $9.37 | 380300 |
| 2025-08-05 | 28.51 | $8.97 | 268500 |
| 2025-08-04 | 28.17 | $8.87 | 317900 |
| 2025-08-01 | 27.30 | $8.71 | 398900 |
| 2025-07-31 | 26.38 | $8.99 | 368331 |
| 2025-07-30 | 25.66 | $8.93 | 293200 |
| 2025-07-29 | 24.97 | $9.48 | 862200 |
| 2025-07-28 | 24.51 | $9.52 | 254200 |
| 2025-07-25 | 24.44 | $9.53 | 242200 |
| 2025-07-24 | 24.36 | $9.48 | 250428 |
| 2025-07-23 | 24.35 | $9.96 | 385949 |
| 2025-07-22 | 24.57 | $9.80 | 253807 |
| 2025-07-21 | 24.48 | $9.54 | 384030 |
| 2025-07-18 | 24.14 | $9.41 | 242903 |
| 2025-07-17 | 23.77 | $9.76 | 211100 |
| 2025-07-16 | 23.69 | $9.69 | 293016 |
| 2025-07-15 | 23.60 | $9.82 | 317427 |
| 2025-07-14 | 23.68 | $10.18 | 407209 |
| 2025-07-11 | 24.13 | $10.30 | 281000 |
| 2025-07-10 | 24.29 | $10.23 | 216343 |
| 2025-07-09 | 24.53 | $10.41 | 233500 |
| 2025-07-08 | 24.78 | $10.45 | 274500 |
| 2025-07-07 | 25.17 | $10.25 | 221308 |
| 2025-07-03 | 25.57 | $10.83 | 110300 |
| 2025-07-02 | 26.62 | $10.67 | 309012 |
| 2025-07-01 | 27.47 | $10.54 | 245524 |
| 2025-06-30 | 28.32 | $10.09 | 418736 |
| 2025-06-27 | 28.41 | $9.93 | 552600 |
| 2025-06-26 | 28.19 | $9.98 | 249653 |
| 2025-06-25 | 28.06 | $10.14 | 177725 |
| 2025-06-24 | 28.17 | $10.29 | 257100 |
| 2025-06-23 | 28.15 | $10.09 | 246500 |
| 2025-06-20 | 27.58 | $10.09 | 584300 |
| 2025-06-18 | 26.93 | $9.83 | 348910 |
| 2025-06-17 | 26.26 | $10.05 | 478200 |
| 2025-06-16 | 25.73 | $10.26 | 444814 |
| 2025-06-13 | 25.33 | $10.28 | 399200 |
| 2025-06-12 | 24.90 | $10.90 | 505800 |
| 2025-06-11 | 25.05 | $11.09 | 371000 |
| 2025-06-10 | 25.55 | $11.15 | 555700 |
| 2025-06-09 | 26.12 | $11.59 | 165500 |
| 2025-06-06 | 27.33 | $11.64 | 217900 |
| 2025-06-05 | 28.38 | $11.31 | 306100 |
| 2025-06-04 | 29.34 | $11.33 | 225324 |
| 2025-06-03 | 30.12 | $11.33 | 260900 |
| 2025-06-02 | 30.86 | $10.98 | 260615 |
| 2025-05-30 | 31.10 | $11.03 | 830316 |
| 2025-05-29 | 31.35 | $10.99 | 224200 |
| 2025-05-28 | 31.36 | $10.81 | 215248 |
| 2025-05-27 | 31.37 | $11.10 | 286100 |
| 2025-05-23 | 31.39 | $10.67 | 211038 |
| 2025-05-22 | 31.40 | $11.06 | 308300 |
| 2025-05-21 | 31.69 | $11.07 | 324900 |
| 2025-05-20 | 32.06 | $11.71 | 271700 |
| 2025-05-19 | 32.73 | $11.47 | 250409 |
| 2025-05-16 | 33.10 | $11.51 | 259936 |
| 2025-05-15 | 33.57 | $11.38 | 322710 |
| 2025-05-14 | 33.86 | $11.29 | 338809 |
| 2025-05-13 | 34.19 | $11.49 | 753023 |
| 2025-05-12 | 34.54 | $11.12 | 758507 |
| 2025-05-09 | 34.90 | $10.89 | 643234 |
| 2025-05-08 | 34.14 | $10.85 | 651600 |
| 2025-05-07 | 33.30 | $10.46 | 864777 |
| 2025-05-06 | 32.43 | $12.39 | 326008 |
| 2025-05-05 | 33.12 | $12.63 | 224600 |
| 2025-05-02 | 33.91 | $12.46 | 153100 |
| 2025-05-01 | 34.55 | $12.11 | 372100 |
| 2025-04-30 | 35.23 | $12.42 | 413300 |
| 2025-04-29 | 36.30 | $12.67 | 188100 |
| 2025-04-28 | 37.70 | $12.44 | 209902 |
| 2025-04-25 | 39.17 | $12.43 | 202833 |
| 2025-04-24 | 40.45 | $12.49 | 220624 |
| 2025-04-23 | 41.84 | $12.28 | 277227 |
| 2025-04-22 | 43.30 | $12.37 | 184600 |
| 2025-04-21 | 44.43 | $12.10 | 242500 |
| 2025-04-17 | 45.36 | $12.37 | 248410 |
| 2025-04-16 | 46.43 | $12.01 | 452440 |
| 2025-04-15 | 47.08 | $11.83 | 441305 |
| 2025-04-14 | 47.77 | $11.91 | 586845 |
| 2025-04-11 | 48.43 | $11.76 | 243324 |
| 2025-04-10 | 49.02 | $11.90 | 241800 |
| 2025-04-09 | 49.78 | $12.34 | 330000 |
| 2025-04-08 | 50.57 | $11.46 | 517860 |
| 2025-04-07 | 50.64 | $11.67 | 557826 |
| 2025-04-04 | 50.87 | $12.26 | 406322 |
| 2025-04-03 | 50.43 | $12.13 | 294702 |
| 2025-04-02 | 50.05 | $13.02 | 225200 |
| 2025-04-01 | 50.02 | $12.78 | 530500 |
| 2025-03-31 | 49.46 | $12.62 | 499600 |
| 2025-03-28 | 48.93 | $12.95 | 315947 |
| 2025-03-27 | 48.52 | $13.54 | 205301 |
| 2025-03-26 | 48.37 | $13.47 | 143000 |
| 2025-03-25 | 48.25 | $13.47 | 213700 |
| 2025-03-24 | 47.92 | $13.40 | 226437 |
| 2025-03-21 | 47.51 | $13.06 | 545493 |
| 2025-03-20 | 47.09 | $13.58 | 202141 |
| 2025-03-19 | 46.79 | $13.45 | 261234 |
| 2025-03-18 | 46.25 | $13.07 | 389501 |
| 2025-03-17 | 45.09 | $13.07 | 288904 |
| 2025-03-14 | 43.87 | $13.25 | 342637 |
| 2025-03-13 | 42.59 | $12.96 | 467016 |
| 2025-03-12 | 41.11 | $12.95 | 596886 |
| 2025-03-11 | 39.55 | $13.37 | 499227 |
| 2025-03-10 | 38.03 | $13.65 | 518152 |
| 2025-03-07 | 36.55 | $14.24 | 498208 |
| 2025-03-06 | 35.11 | $14.22 | 664421 |
| 2025-03-05 | 33.60 | $14.23 | 418600 |
| 2025-03-04 | 32.05 | $14.70 | 585600 |
| 2025-03-03 | 30.60 | $15.05 | 499000 |
| 2025-02-28 | 29.22 | $15.32 | 495500 |
| 2025-02-27 | 27.87 | $15.93 | 451400 |
| 2025-02-26 | 26.44 | $15.26 | 1.3M |
| 2025-02-25 | 24.90 | $18.32 | 531640 |
| 2025-02-24 | 24.84 | $17.78 | 290000 |
| 2025-02-21 | 24.18 | $17.99 | 368495 |
| 2025-02-20 | 23.58 | $18.10 | 181300 |
| 2025-02-19 | 23.13 | $18.41 | 223419 |
| 2025-02-18 | 22.65 | $18.32 | 212302 |
| 2025-02-14 | 22.29 | $18.43 | 161500 |
| 2025-02-13 | 22.07 | $18.57 | 163600 |
| 2025-02-12 | 21.74 | $18.14 | 224445 |
| 2025-02-11 | 21.26 | $18.45 | 247144 |
| 2025-02-10 | 20.88 | $18.43 | 401200 |
| 2025-02-07 | 20.47 | $18.14 | 250814 |
| 2025-02-06 | 19.56 | $18.47 | 195622 |
| 2025-02-05 | 18.87 | $18.91 | 191800 |
| 2025-02-04 | 18.57 | $18.91 | 228000 |
| 2025-02-03 | 17.93 | $18.74 | 161000 |
| 2025-01-31 | 17.08 | $18.91 | 179214 |
| 2025-01-30 | 16.52 | $19.15 | 198332 |
| 2025-01-29 | 16.12 | $18.97 | 246339 |
| 2025-01-28 | 15.69 | $19.41 | 143600 |
| 2025-01-27 | 15.63 | $19.45 | 234200 |
| 2025-01-24 | 15.71 | $19.59 | 121226 |
| 2025-01-23 | 15.69 | $19.62 | 231500 |
| 2025-01-22 | 15.64 | $20.11 | 140004 |
| 2025-01-21 | 16.13 | $20.60 | 108900 |
| 2025-01-17 | 16.46 | $21.04 | 110322 |
| 2025-01-16 | 16.35 | $21.21 | 102116 |
| 2025-01-15 | 16.32 | $21.09 | 124430 |
| 2025-01-14 | 16.53 | $20.34 | 85735 |
| 2025-01-13 | 17.14 | $20.12 | 86900 |
| 2025-01-10 | 17.47 | $19.91 | 121118 |
| 2025-01-08 | 17.83 | $20.58 | 99637 |
| 2025-01-07 | 18.71 | $20.53 | 277500 |
| 2025-01-06 | 19.67 | $20.41 | 115300 |
| 2025-01-03 | 20.63 | $20.52 | 148700 |
| 2025-01-02 | 21.64 | $20.61 | 109947 |
| 2024-12-31 | 22.70 | $20.83 | 99622 |
| 2024-12-30 | 23.46 | $20.59 | 132000 |
| 2024-12-27 | 24.60 | $20.64 | 103000 |
| 2024-12-26 | 25.25 | $20.90 | 103522 |
| 2024-12-24 | 26.02 | $20.70 | 68929 |
| 2024-12-23 | 27.15 | $20.37 | 124000 |
| 2024-12-20 | 28.35 | $20.68 | 390127 |
| 2024-12-19 | 29.22 | $20.79 | 154209 |
| 2024-12-18 | 30.04 | $21.03 | 230700 |
| 2024-12-17 | 30.55 | $21.87 | 172511 |
| 2024-12-16 | 30.47 | $21.37 | 125800 |
| 2024-12-13 | 30.69 | $21.30 | 128000 |
| 2024-12-12 | 30.93 | $21.59 | 102833 |
| 2024-12-11 | 30.57 | $21.49 | 175015 |
| 2024-12-10 | 30.25 | $21.42 | 173000 |
| 2024-12-09 | 29.90 | $21.33 | 93322 |
| 2024-12-06 | 29.74 | $21.11 | 116600 |
| 2024-12-05 | 29.59 | $21.21 | 113906 |
| 2024-12-04 | 29.27 | $21.58 | 145022 |
| 2024-12-03 | 28.97 | $21.32 | 131949 |
| 2024-12-02 | 28.82 | $21.20 | 153816 |
| 2024-11-29 | 28.75 | $21.07 | 86207 |
| 2024-11-27 | 28.50 | $21.10 | 161900 |
| 2024-11-26 | 28.24 | $21.03 | 252514 |
| 2024-11-25 | 27.77 | $21.29 | 326200 |
| 2024-11-22 | 26.86 | $21.32 | 185407 |
| 2024-11-21 | 25.96 | $21.20 | 178136 |
| 2024-11-20 | 25.05 | $21.17 | 216000 |
| 2024-11-19 | 24.23 | $20.94 | 347317 |
| 2024-11-18 | 23.43 | $20.69 | 202641 |
| 2024-11-15 | 22.43 | $20.87 | 230040 |
| 2024-11-14 | 21.38 | $21.21 | 298448 |
| 2024-11-13 | 19.83 | $21.59 | 716900 |
| 2024-11-12 | 17.44 | $21.75 | 586200 |
| 2024-11-11 | 15.12 | $21.60 | 579000 |
| 2024-11-08 | 12.67 | $20.70 | 1.5M |
| 2024-11-07 | 10.26 | $18.50 | 331628 |
| 2024-11-06 | 9.05 | $18.39 | 700230 |
| 2024-11-05 | 7.78 | $17.97 | 273829 |
| 2024-11-04 | 7.77 | $17.49 | 147281 |
| 2024-11-01 | 8.18 | $17.54 | 267100 |
| 2024-10-31 | 8.57 | $17.59 | 177400 |
| 2024-10-30 | 8.99 | $17.53 | 139913 |
| 2024-10-29 | 9.42 | $17.64 | 174500 |
| 2024-10-28 | 9.70 | $17.83 | 135700 |
| 2024-10-25 | 9.93 | $17.64 | 118800 |
| 2024-10-24 | 10.42 | $17.58 | 159800 |
| 2024-10-23 | 10.95 | $17.77 | 158420 |
| 2024-10-22 | 11.32 | $17.62 | 275340 |
| 2024-10-21 | 11.73 | $17.93 | 129100 |
| 2024-10-18 | 12.11 | $18.17 | 138300 |
| 2024-10-17 | 12.21 | $18.37 | 163400 |
| 2024-10-16 | 12.38 | $18.38 | 191601 |
| 2024-10-15 | 12.57 | $17.84 | 199400 |
| 2024-10-14 | 13.17 | $17.65 | 232511 |
| 2024-10-11 | 13.47 | $17.65 | 137834 |
| 2024-10-10 | 13.69 | $17.41 | 140900 |
| 2024-10-09 | 13.58 | $17.29 | 218800 |
| 2024-10-08 | 13.46 | $17.21 | 212222 |
| 2024-10-07 | 13.46 | $17.29 | 223152 |
| 2024-10-04 | 13.52 | $17.51 | 199846 |
| 2024-10-03 | 13.53 | $17.16 | 181300 |
| 2024-10-02 | 13.55 | $17.32 | 266400 |
| 2024-10-01 | 13.52 | $17.57 | 406919 |
| 2024-09-30 | 13.72 | $18.49 | 273900 |
| 2024-09-27 | 13.97 | $18.64 | 376400 |
| 2024-09-26 | 14.02 | $18.73 | 207300 |
| 2024-09-25 | 14.45 | $18.44 | 252600 |
| 2024-09-24 | 15.03 | $18.87 | 206127 |
| 2024-09-23 | 15.21 | $18.95 | 205641 |
| 2024-09-20 | 15.37 | $19.24 | 512700 |
| 2024-09-19 | 15.32 | $19.12 | 240048 |
| 2024-09-18 | 15.38 | $18.94 | 234449 |
| 2024-09-17 | 15.45 | $18.86 | 264427 |
| 2024-09-16 | 15.88 | $18.72 | 286100 |
| 2024-09-13 | 16.51 | $18.46 | 204028 |
| 2024-09-12 | 17.23 | $18.17 | 175837 |
| 2024-09-11 | 17.88 | $17.79 | 176400 |
| 2024-09-10 | 18.16 | $17.79 | 279704 |
| 2024-09-09 | 18.45 | $18.32 | 472737 |
| 2024-09-06 | 19.11 | $18.05 | 380415 |
| 2024-09-05 | 19.56 | $17.70 | 177007 |
| 2024-09-04 | 19.82 | $17.97 | 354000 |
| 2024-09-03 | 20.33 | $18.13 | 301000 |
| 2024-08-30 | 20.88 | $18.15 | 355218 |
| 2024-08-29 | 21.43 | $17.69 | 157100 |
| 2024-08-28 | 21.66 | $17.68 | 272300 |
| 2024-08-27 | 21.91 | $17.73 | 292100 |
| 2024-08-26 | 22.26 | $17.91 | 281409 |
| 2024-08-23 | 22.53 | $17.70 | 259200 |
| 2024-08-22 | 22.53 | $17.09 | 203900 |
| 2024-08-21 | 22.01 | $17.04 | 279700 |
| 2024-08-20 | 21.48 | $16.60 | 233020 |
| 2024-08-19 | 20.75 | $16.96 | 198204 |
| 2024-08-16 | 20.08 | $16.92 | 369085 |
| 2024-08-15 | 19.40 | $17.07 | 249900 |
| 2024-08-14 | 18.46 | $16.50 | 546100 |
| 2024-08-13 | 17.21 | $16.53 | 325826 |
| 2024-08-12 | 15.89 | $16.56 | 597442 |
| 2024-08-09 | 14.53 | $16.71 | 597300 |
| 2024-08-08 | 13.09 | $17.40 | 799100 |
| 2024-08-07 | 11.92 | $17.50 | 2.2M |
| 2024-08-06 | 10.69 | $21.92 | 463800 |
| 2024-08-05 | 10.85 | $21.08 | 297500 |
| 2024-08-02 | 10.88 | $21.60 | 379500 |
| 2024-08-01 | 10.83 | $22.30 | 387632 |
| 2024-07-31 | 10.00 | $22.21 | 245610 |
| 2024-07-30 | 9.13 | $22.09 | 175300 |
| 2024-07-29 | 8.29 | $21.46 | 96236 |
| 2024-07-26 | 8.05 | $21.49 | 148300 |
| 2024-07-25 | 7.80 | $21.01 | 149008 |
| 2024-07-24 | 7.93 | $21.00 | 195600 |
| 2024-07-23 | 8.13 | $20.91 | 221900 |
| 2024-07-22 | 8.53 | $20.89 | 164947 |
| 2024-07-19 | 8.96 | $20.74 | 113480 |
| 2024-07-18 | 9.27 | $20.73 | 182995 |
| 2024-07-17 | 9.65 | $20.91 | 262470 |
| 2024-07-16 | 9.81 | $21.11 | 582401 |
| 2024-07-15 | 10.02 | $20.05 | 395180 |
| 2024-07-12 | 9.75 | $19.85 | 250052 |
| 2024-07-11 | 9.66 | $19.99 | 303208 |
| 2024-07-10 | 9.46 | $19.51 | 150416 |
| 2024-07-09 | 9.01 | $19.88 | 136830 |
| 2024-07-08 | 9.04 | $20.26 | 105646 |
| 2024-07-05 | 9.34 | $20.22 | 127926 |
| 2024-07-03 | 9.53 | $20.51 | 53398 |
| 2024-07-02 | 9.97 | $20.38 | 85967 |
| 2024-07-01 | 10.30 | $20.27 | 113564 |
| 2024-06-28 | 10.64 | $20.84 | 923630 |
| 2024-06-27 | 10.85 | $20.37 | 133127 |
| 2024-06-26 | 10.83 | $20.25 | 111793 |
| 2024-06-25 | 10.41 | $20.25 | 118181 |
| 2024-06-24 | 10.10 | $20.43 | 160563 |
| 2024-06-21 | 10.03 | $20.39 | 414130 |
| 2024-06-20 | 9.91 | $20.03 | 160282 |
| 2024-06-18 | 9.78 | $20.51 | 150537 |
| 2024-06-17 | 10.14 | $20.71 | 114004 |
| 2024-06-14 | 10.60 | $20.88 | 193112 |
| 2024-06-13 | 11.13 | $21.13 | 131479 |
| 2024-06-12 | 11.01 | $21.43 | 250083 |
| 2024-06-11 | 10.24 | $21.31 | 246471 |
| 2024-06-10 | 9.53 | $21.33 | 344919 |
| 2024-06-07 | 8.91 | $21.40 | 182526 |
| 2024-06-06 | 8.45 | $21.02 | 106935 |
| 2024-06-05 | 8.16 | $21.39 | 142842 |
| 2024-06-04 | 7.85 | $21.02 | 110897 |
| 2024-06-03 | 7.93 | $21.05 | 117253 |
| 2024-05-31 | 7.88 | $20.86 | 115159 |
| 2024-05-30 | 8.10 | $20.77 | 140336 |
| 2024-05-29 | 8.18 | $20.66 | 112985 |
| 2024-05-28 | 8.42 | $20.86 | 121662 |
| 2024-05-24 | 8.62 | $20.95 | 129792 |
| 2024-05-23 | 8.57 | $20.88 | 164091 |
| 2024-05-22 | 8.89 | $20.76 | 198343 |
| 2024-05-21 | 9.05 | $20.86 | 139738 |
| 2024-05-20 | 9.44 | $20.72 | 138479 |
| 2024-05-17 | 9.77 | $20.75 | 140519 |
| 2024-05-16 | 10.11 | $20.82 | 439087 |
| 2024-05-15 | 10.61 | $20.42 | 234709 |
| 2024-05-14 | 11.02 | $20.81 | 431047 |
| 2024-05-13 | 11.51 | $20.39 | 240521 |
| 2024-05-10 | 12.02 | $20.70 | 277425 |
| 2024-05-09 | 12.48 | $21.12 | 678178 |
| 2024-05-08 | 12.96 | $20.02 | 506464 |
| 2024-05-07 | 13.49 | $19.59 | 685993 |
| 2024-05-06 | 12.72 | $19.35 | 474630 |
| 2024-05-03 | 11.98 | $20.15 | 259390 |
| 2024-05-02 | 11.87 | $20.00 | 427369 |
| 2024-05-01 | 11.36 | $20.05 | 172436 |
| 2024-04-30 | 10.90 | $20.23 | 237041 |
| 2024-04-29 | 10.51 | $20.98 | 178671 |
| 2024-04-26 | 10.77 | $21.36 | 108503 |
| 2024-04-25 | 11.33 | $21.19 | 179773 |
| 2024-04-24 | 11.87 | $22.15 | 229183 |
| 2024-04-23 | 11.84 | $21.89 | 137874 |
| 2024-04-22 | 12.18 | $21.55 | 136463 |
| 2024-04-19 | 12.74 | $21.35 | 121543 |
| 2024-04-18 | 13.40 | $21.35 | 163327 |
| 2024-04-17 | 14.07 | $21.31 | 124819 |
| 2024-04-16 | 14.65 | $21.27 | 130493 |
| 2024-04-15 | 15.18 | $21.49 | 110485 |
| 2024-04-12 | 15.89 | $21.71 | 128010 |
| 2024-04-11 | 16.63 | $22.04 | 107112 |
| 2024-04-10 | 17.27 | $21.95 | 169316 |
| 2024-04-09 | 17.95 | $22.34 | 96979 |
| 2024-04-08 | 18.05 | $22.65 | 90025 |
| 2024-04-05 | 17.94 | $22.49 | 118180 |
| 2024-04-04 | 17.98 | $22.34 | 167056 |
| 2024-04-03 | 17.90 | $22.80 | 236280 |
| 2024-04-02 | 17.87 | $22.47 | 204966 |
| 2024-04-01 | 17.95 | $22.58 | 312079 |
| 2024-03-28 | 17.59 | $22.83 | 180938 |
| 2024-03-27 | 16.92 | $22.82 | 108716 |
| 2024-03-26 | 16.43 | $22.33 | 225746 |
| 2024-03-25 | 15.93 | $22.32 | 126337 |
| 2024-03-22 | 15.66 | $22.00 | 180700 |
| 2024-03-21 | 15.39 | $22.14 | 289635 |
| 2024-03-20 | 15.03 | $22.29 | 235558 |
| 2024-03-19 | 14.86 | $21.36 | 191805 |
| 2024-03-18 | 15.32 | $20.86 | 257911 |
| 2024-03-15 | 16.03 | $21.00 | 385518 |
| 2024-03-14 | 16.77 | $20.53 | 320106 |
| 2024-03-13 | 17.26 | $20.22 | 178955 |
| 2024-03-12 | 17.42 | $20.31 | 185140 |
| 2024-03-11 | 17.60 | $20.12 | 278847 |
| 2024-03-08 | 17.81 | $20.72 | 200336 |
| 2024-03-07 | 18.48 | $21.01 | 237129 |
| 2024-03-06 | 19.19 | $20.57 | 315169 |
| 2024-03-05 | 19.60 | $19.90 | 235548 |
| 2024-03-04 | 19.66 | $19.77 | 361231 |
| 2024-03-01 | 19.47 | $19.27 | 273351 |
| 2024-02-29 | 18.91 | $19.70 | 344475 |
| 2024-02-28 | 18.45 | $19.50 | 325517 |
| 2024-02-27 | 17.97 | $19.91 | 759594 |
| 2024-02-26 | 17.32 | $21.50 | 306000 |
| 2024-02-23 | 16.99 | $21.96 | 217137 |
| 2024-02-22 | 16.65 | $21.18 | 287564 |
| 2024-02-21 | 17.19 | $20.99 | 320822 |
| 2024-02-20 | 17.91 | $20.89 | 110373 |
| 2024-02-16 | 18.82 | $20.83 | 136118 |
| 2024-02-15 | 19.49 | $21.27 | 146702 |
| 2024-02-14 | 20.26 | $20.82 | 191584 |
| 2024-02-13 | 20.99 | $20.51 | 312884 |
| 2024-02-12 | 22.00 | $21.41 | 238900 |
| 2024-02-09 | 22.43 | $21.03 | 280937 |
| 2024-02-08 | 23.50 | $20.24 | 367376 |
| 2024-02-07 | 24.58 | $20.85 | 212659 |
| 2024-02-06 | 24.93 | $20.95 | 127025 |
| 2024-02-05 | 25.46 | $20.77 | 113255 |
| 2024-02-02 | 26.09 | $20.89 | 135795 |
| 2024-02-01 | 26.75 | $20.84 | 144793 |
| 2024-01-31 | 27.44 | $20.60 | 122766 |
| 2024-01-30 | 28.29 | $20.89 | 205809 |
| 2024-01-29 | 28.67 | $21.15 | 162701 |
| 2024-01-26 | 29.23 | $20.79 | 112003 |
| 2024-01-25 | 29.82 | $20.81 | 162796 |
| 2024-01-24 | 30.59 | $20.57 | 218362 |
| 2024-01-23 | 31.40 | $20.85 | 145496 |
| 2024-01-22 | 31.80 | $21.00 | 191178 |
| 2024-01-19 | 32.31 | $20.91 | 128397 |
| 2024-01-18 | 32.95 | $21.00 | 166360 |
| 2024-01-17 | 33.43 | $21.25 | 287920 |
| 2024-01-16 | 34.12 | $21.42 | 573952 |
| 2024-01-12 | 34.89 | $20.58 | 197194 |
| 2024-01-11 | 35.85 | $20.85 | 272202 |
| 2024-01-10 | 37.12 | $20.81 | 436285 |
| 2024-01-09 | 38.65 | $20.61 | 225949 |
| 2024-01-08 | 40.02 | $21.60 | 382953 |
| 2024-01-05 | 40.40 | $21.42 | 160697 |
| 2024-01-04 | 40.54 | $21.78 | 309326 |
| 2024-01-03 | 40.69 | $21.42 | 180649 |
| 2024-01-02 | 41.37 | $21.97 | 137575 |
| 2023-12-29 | 41.64 | $22.09 | 136627 |
| 2023-12-28 | 41.22 | $22.19 | 102806 |
| 2023-12-27 | 40.78 | $22.14 | 107277 |
| 2023-12-26 | 40.37 | $22.05 | 124974 |
| 2023-12-22 | 39.96 | $22.05 | 288101 |
| 2023-12-21 | 39.50 | $22.39 | 200399 |
| 2023-12-20 | 38.94 | $22.02 | 209663 |
| 2023-12-19 | 38.36 | $21.74 | 219337 |
| 2023-12-18 | 38.16 | $21.27 | 158982 |
| 2023-12-15 | 38.35 | $21.07 | 487619 |
| 2023-12-14 | 38.56 | $20.89 | 285055 |
| 2023-12-13 | 38.78 | $21.24 | 330476 |
| 2023-12-12 | 39.13 | $20.78 | 190117 |
| 2023-12-11 | 39.80 | $20.53 | 169598 |
| 2023-12-08 | 40.52 | $20.83 | 161288 |
| 2023-12-07 | 40.89 | $20.81 | 615106 |
| 2023-12-06 | 41.53 | $20.43 | 178514 |
| 2023-12-05 | 42.20 | $21.04 | 214681 |
| 2023-12-04 | 42.10 | $21.10 | 431966 |
| 2023-12-01 | 42.07 | $20.99 | 219436 |
| 2023-11-30 | 42.27 | $20.85 | 260536 |
| 2023-11-29 | 42.44 | $20.90 | 192501 |
| 2023-11-28 | 42.20 | $21.00 | 188026 |
| 2023-11-27 | 41.72 | $21.18 | 187226 |
| 2023-11-24 | 41.04 | $21.30 | 56184 |
| 2023-11-22 | 40.21 | $21.26 | 148323 |
| 2023-11-21 | 39.37 | $21.27 | 413223 |
| 2023-11-20 | 38.43 | $21.52 | 324008 |
| 2023-11-17 | 37.50 | $21.15 | 297706 |
| 2023-11-16 | 36.75 | $20.73 | 292367 |
| 2023-11-15 | 35.97 | $21.03 | 362646 |
| 2023-11-14 | 35.17 | $20.59 | 294154 |
| 2023-11-13 | 34.47 | $20.15 | 216148 |
| 2023-11-10 | 34.00 | $20.04 | 495777 |
| 2023-11-09 | 33.55 | $19.32 | 484128 |
| 2023-11-08 | 33.32 | $19.53 | 1.0M |
| 2023-11-07 | 33.07 | $18.84 | 750197 |
| 2023-11-06 | 33.04 | $16.93 | 275854 |
| 2023-11-03 | 34.49 | $16.75 | 505718 |
| 2023-11-02 | 36.04 | $16.55 | 376885 |
| 2023-11-01 | 36.80 | $15.99 | 295474 |
| 2023-10-31 | 36.63 | $15.96 | 283646 |
| 2023-10-30 | 36.49 | $15.87 | 293748 |
| 2023-10-27 | 36.34 | $16.20 | 258456 |
| 2023-10-26 | 36.40 | $16.47 | 403214 |
| 2023-10-25 | 36.83 | $16.64 | 236051 |
| 2023-10-24 | 36.94 | $16.28 | 171755 |
| 2023-10-23 | 36.85 | $16.35 | 254637 |
| 2023-10-20 | 36.62 | $16.33 | 254882 |
| 2023-10-19 | 36.58 | $16.56 | 383365 |
| 2023-10-18 | 36.52 | $16.24 | 253498 |
| 2023-10-17 | 36.46 | $16.72 | 383380 |
| 2023-10-16 | 36.63 | $16.60 | 374352 |
| 2023-10-13 | 36.65 | $16.25 | 417236 |
| 2023-10-12 | 36.68 | $16.68 | 175047 |
| 2023-10-11 | 37.26 | $17.13 | 134055 |
| 2023-10-10 | 38.31 | $17.29 | 200825 |
| 2023-10-09 | 39.67 | $17.19 | 250139 |
| 2023-10-06 | 40.88 | $17.01 | 209160 |
| 2023-10-05 | 41.69 | $16.45 | 322770 |
| 2023-10-04 | 41.68 | $16.54 | 190729 |
| 2023-10-03 | 41.69 | $16.52 | 235851 |
| 2023-10-02 | 41.74 | $17.03 | 175925 |
| 2023-09-29 | 42.10 | $16.93 | 452431 |
| 2023-09-28 | 42.49 | $16.85 | 257365 |
| 2023-09-27 | 42.50 | $16.90 | 206967 |
| 2023-09-26 | 42.51 | $16.74 | 242415 |
| 2023-09-25 | 42.26 | $16.78 | 205596 |
| 2023-09-22 | 42.08 | $16.90 | 216303 |
| 2023-09-21 | 42.00 | $17.04 | 373452 |
| 2023-09-20 | 41.80 | $17.04 | 248729 |
| 2023-09-19 | 41.81 | $17.36 | 379899 |
| 2023-09-18 | 42.01 | $17.66 | 246807 |
| 2023-09-15 | 42.11 | $17.51 | 529999 |
| 2023-09-14 | 42.33 | $17.75 | 157490 |
| 2023-09-13 | 42.76 | $17.89 | 292432 |
| 2023-09-12 | 43.31 | $17.78 | 228609 |
| 2023-09-11 | 43.51 | $17.49 | 168343 |
| 2023-09-08 | 43.55 | $17.53 | 163091 |
| 2023-09-07 | 43.75 | $17.66 | 231495 |
| 2023-09-06 | 43.79 | $17.60 | 154175 |
| 2023-09-05 | 43.84 | $17.61 | 169657 |
| 2023-09-01 | 43.93 | $17.80 | 239799 |
| 2023-08-31 | 44.02 | $17.30 | 189641 |
| 2023-08-30 | 43.58 | $17.56 | 183839 |
| 2023-08-29 | 43.24 | $17.65 | 316836 |
| 2023-08-28 | 42.69 | $17.39 | 322921 |
| 2023-08-25 | 41.99 | $17.59 | 195437 |
| 2023-08-24 | 41.33 | $17.43 | 271732 |
| 2023-08-23 | 40.64 | $17.87 | 238265 |
| 2023-08-22 | 40.01 | $17.79 | 207775 |
| 2023-08-21 | 39.24 | $17.41 | 185309 |
| 2023-08-18 | 38.12 | $17.47 | 213137 |
| 2023-08-17 | 36.93 | $17.35 | 210732 |
| 2023-08-16 | 35.74 | $17.59 | 322638 |
| 2023-08-15 | 34.57 | $18.20 | 406312 |
| 2023-08-14 | 33.36 | $17.74 | 260068 |
| 2023-08-11 | 31.61 | $17.93 | 226523 |
| 2023-08-10 | 29.77 | $17.76 | 707687 |
| 2023-08-09 | 27.85 | $17.72 | 531509 |
| 2023-08-08 | 25.83 | $18.49 | 361275 |
| 2023-08-07 | 23.73 | $18.14 | 455685 |
| 2023-08-04 | 21.59 | $19.15 | 666660 |
| 2023-08-03 | 19.27 | $17.70 | 919772 |
| 2023-08-02 | 16.71 | $19.41 | 1.4M |
| 2023-08-01 | 14.21 | $23.96 | 464940 |
| 2023-07-31 | 13.61 | $24.23 | 160748 |
| 2023-07-28 | 13.25 | $24.28 | 193777 |
| 2023-07-27 | 12.98 | $24.47 | 410031 |
| 2023-07-26 | 12.69 | $24.04 | 501807 |
| 2023-07-25 | 12.39 | $25.46 | 314092 |
| 2023-07-24 | 12.56 | $25.26 | 231235 |
| 2023-07-21 | 12.91 | $25.46 | 216653 |
| 2023-07-20 | 12.93 | $25.52 | 205042 |
| 2023-07-19 | 13.01 | $25.85 | 166490 |
| 2023-07-18 | 12.71 | $25.80 | 137236 |
| 2023-07-17 | 12.39 | $25.88 | 216240 |
| 2023-07-14 | 11.61 | $25.90 | 106734 |
| 2023-07-13 | 10.81 | $26.00 | 138318 |
| 2023-07-12 | 9.96 | $25.75 | 110427 |
| 2023-07-11 | 9.37 | $25.42 | 152127 |
| 2023-07-10 | 9.09 | $25.18 | 160159 |
| 2023-07-07 | 8.99 | $24.86 | 141877 |
| 2023-07-06 | 9.16 | $24.61 | 132369 |
| 2023-07-05 | 9.43 | $25.07 | 128905 |
| 2023-07-03 | 9.38 | $24.91 | 83144 |
| 2023-06-30 | 9.46 | $24.53 | 321127 |
| 2023-06-29 | 9.56 | $24.74 | 194710 |
| 2023-06-28 | 9.86 | $24.20 | 222791 |
| 2023-06-27 | 10.17 | $24.39 | 163539 |
| 2023-06-26 | 10.68 | $24.23 | 234509 |
| 2023-06-23 | 11.16 | $24.50 | 261239 |
| 2023-06-22 | 11.74 | $24.64 | 191572 |
| 2023-06-21 | 12.25 | $24.44 | 182104 |
| 2023-06-20 | 12.79 | $24.57 | 226506 |
| 2023-06-16 | 13.35 | $24.63 | 468119 |
| 2023-06-15 | 13.78 | $25.05 | 246016 |
| 2023-06-14 | 14.37 | $24.57 | 375066 |
| 2023-06-13 | 15.00 | $24.53 | 224816 |
| 2023-06-12 | 15.47 | $24.11 | 259403 |
| 2023-06-09 | 15.96 | $24.44 | 254237 |
| 2023-06-08 | 16.77 | $24.65 | 241100 |
| 2023-06-07 | 17.46 | $25.00 | 278122 |
| 2023-06-06 | 18.03 | $24.71 | 311148 |
| 2023-06-05 | 18.89 | $23.76 | 318438 |
| 2023-06-02 | 19.30 | $23.61 | 422210 |
| 2023-06-01 | 19.76 | $23.63 | 195293 |
| 2023-05-31 | 19.97 | $23.30 | 637740 |
| 2023-05-30 | 19.78 | $23.08 | 362844 |
| 2023-05-26 | 19.39 | $23.05 | 302429 |
| 2023-05-25 | 18.98 | $22.40 | 470168 |
| 2023-05-24 | 18.32 | $22.99 | 205260 |
| 2023-05-23 | 17.99 | $23.40 | 158063 |
| 2023-05-22 | 17.85 | $23.69 | 276300 |
| 2023-05-19 | 17.96 | $23.99 | 223352 |
| 2023-05-18 | 18.08 | $23.41 | 370434 |
| 2023-05-17 | 17.65 | $22.81 | 392779 |
| 2023-05-16 | 16.82 | $23.02 | 431051 |
| 2023-05-15 | 16.08 | $23.00 | 685947 |
| 2023-05-12 | 15.31 | $23.17 | 369474 |
| 2023-05-11 | 14.73 | $24.05 | 184414 |
| 2023-05-10 | 14.57 | $24.34 | 207937 |
| 2023-05-09 | 14.59 | $24.98 | 365134 |
| 2023-05-08 | 14.94 | $25.60 | 268956 |
| 2023-05-05 | 15.55 | $26.33 | 297497 |
| 2023-05-04 | 16.35 | $25.04 | 417719 |
| 2023-05-03 | 16.79 | $25.44 | 248831 |
| 2023-05-02 | 17.52 | $24.75 | 151506 |
| 2023-05-01 | 18.32 | $25.66 | 185361 |
| 2023-04-28 | 18.37 | $25.78 | 200021 |
| 2023-04-27 | 18.54 | $25.19 | 169281 |
| 2023-04-26 | 18.99 | $25.16 | 199721 |
| 2023-04-25 | 19.63 | $24.77 | 112457 |
| 2023-04-24 | 20.44 | $25.20 | 148855 |
| 2023-04-21 | 20.92 | $25.30 | 164771 |
| 2023-04-20 | 21.52 | $25.50 | 163252 |
| 2023-04-19 | 21.94 | $25.54 | 266984 |
| 2023-04-18 | 22.28 | $25.57 | 273339 |
| 2023-04-17 | 22.82 | $25.84 | 319930 |
| 2023-04-14 | 22.82 | $26.27 | 192921 |
| 2023-04-13 | 22.70 | $25.85 | 197412 |
| 2023-04-12 | 22.67 | $25.62 | 157161 |
| 2023-04-11 | 22.82 | $25.37 | 221236 |
| 2023-04-10 | 23.07 | $25.18 | 189914 |
| 2023-04-06 | 23.59 | $24.88 | 281741 |
| 2023-04-05 | 24.18 | $24.58 | 232531 |
| 2023-04-04 | 24.88 | $25.15 | 248860 |
| 2023-04-03 | 24.92 | $25.35 | 292689 |
| 2023-03-31 | 24.62 | $25.78 | 513274 |
| 2023-03-30 | 23.95 | $25.75 | 246527 |
| 2023-03-29 | 23.44 | $25.70 | 276298 |
| 2023-03-28 | 23.11 | $25.15 | 290859 |
| 2023-03-27 | 22.91 | $25.30 | 319933 |
| 2023-03-24 | 22.61 | $24.92 | 270466 |
| 2023-03-23 | 22.48 | $24.88 | 379842 |
| 2023-03-22 | 22.35 | $24.53 | 297696 |
| 2023-03-21 | 22.37 | $24.62 | 340703 |
| 2023-03-20 | 22.56 | $23.38 | 285670 |
| 2023-03-17 | 23.25 | $23.33 | 574553 |
| 2023-03-16 | 23.98 | $24.08 | 321340 |
| 2023-03-15 | 24.40 | $24.26 | 424365 |
| 2023-03-14 | 24.56 | $24.38 | 369629 |
| 2023-03-13 | 24.66 | $24.19 | 499284 |
| 2023-03-10 | 24.84 | $24.56 | 632621 |
| 2023-03-09 | 24.63 | $26.14 | 704253 |
| 2023-03-08 | 23.29 | $25.02 | 930948 |
| 2023-03-07 | 21.88 | $25.69 | 348252 |
| 2023-03-06 | 21.61 | $25.32 | 427382 |
| 2023-03-03 | 21.34 | $25.70 | 877638 |
| 2023-03-02 | 20.55 | $26.23 | 344226 |
| 2023-03-01 | 19.51 | $25.98 | 346675 |
| 2023-02-28 | 18.66 | $25.55 | 529974 |
| 2023-02-27 | 17.97 | $25.22 | 309299 |
| 2023-02-24 | 17.56 | $24.94 | 170081 |
| 2023-02-23 | 17.29 | $24.99 | 204477 |
| 2023-02-22 | 16.79 | $24.99 | 317158 |
| 2023-02-21 | 16.23 | $24.91 | 341788 |
| 2023-02-17 | 15.58 | $25.16 | 237795 |
| 2023-02-16 | 14.93 | $24.98 | 496538 |
| 2023-02-15 | 14.16 | $25.45 | 292252 |
| 2023-02-14 | 13.55 | $24.64 | 813576 |
| 2023-02-13 | 13.44 | $24.14 | 288123 |
| 2023-02-10 | 13.63 | $23.56 | 364917 |
| 2023-02-09 | 14.25 | $22.62 | 381823 |
| 2023-02-08 | 14.91 | $22.75 | 765168 |
| 2023-02-07 | 15.60 | $23.43 | 195485 |
| 2023-02-06 | 15.96 | $23.37 | 201951 |
| 2023-02-03 | 16.05 | $23.77 | 288783 |
| 2023-02-02 | 16.15 | $23.62 | 436985 |
| 2023-02-01 | 16.26 | $23.28 | 388106 |
| 2023-01-31 | 16.57 | $22.76 | 360159 |
| 2023-01-30 | 17.30 | $22.77 | 269045 |
| 2023-01-27 | 18.06 | $23.29 | 198382 |
| 2023-01-26 | 18.35 | $23.70 | 162107 |
| 2023-01-25 | 18.35 | $23.81 | 155996 |
| 2023-01-24 | 18.53 | $23.72 | 156614 |
| 2023-01-23 | 18.24 | $23.94 | 198298 |
| 2023-01-20 | 17.79 | $24.05 | 307030 |
| 2023-01-19 | 17.13 | $24.23 | 225975 |
| 2023-01-18 | 16.72 | $24.36 | 325276 |
| 2023-01-17 | 16.31 | $23.97 | 262917 |
| 2023-01-13 | 16.15 | $23.55 | 332214 |
| 2023-01-12 | 16.16 | $23.01 | 341010 |
| 2023-01-11 | 16.49 | $23.08 | 275896 |
| 2023-01-10 | 16.94 | $22.76 | 343702 |
| 2023-01-09 | 17.63 | $22.85 | 464789 |
| 2023-01-06 | 18.35 | $22.81 | 352728 |
| 2023-01-05 | 18.90 | $22.87 | 291392 |
| 2023-01-04 | 19.51 | $22.60 | 535828 |
| 2023-01-03 | 19.68 | $23.90 | 586454 |
| 2022-12-30 | 19.13 | $24.37 | 610214 |
| 2022-12-29 | 18.80 | $24.02 | 316544 |
| 2022-12-28 | 18.49 | $23.44 | 380360 |
| 2022-12-27 | 18.73 | $22.96 | 255997 |
| 2022-12-23 | 19.32 | $22.45 | 223296 |
| 2022-12-22 | 20.15 | $22.40 | 591767 |
| 2022-12-21 | 21.13 | $22.34 | 280340 |
| 2022-12-20 | 22.17 | $21.58 | 240685 |
| 2022-12-19 | 22.72 | $21.11 | 426348 |
| 2022-12-16 | 23.09 | $21.36 | 436433 |
| 2022-12-15 | 23.87 | $21.51 | 306228 |
| 2022-12-14 | 24.34 | $21.46 | 306438 |
| 2022-12-13 | 24.84 | $21.51 | 368709 |
| 2022-12-12 | 25.36 | $21.10 | 233213 |
| 2022-12-09 | 25.49 | $21.06 | 245602 |
| 2022-12-08 | 25.51 | $21.06 | 254116 |
| 2022-12-07 | 25.65 | $21.18 | 280234 |
| 2022-12-06 | 25.70 | $21.05 | 415312 |
| 2022-12-05 | 25.81 | $21.16 | 317179 |
| 2022-12-02 | 26.06 | $22.14 | 263431 |
| 2022-12-01 | 26.70 | $22.07 | 268431 |
| 2022-11-30 | 27.26 | $21.72 | 414395 |
| 2022-11-29 | 27.52 | $21.30 | 293230 |
| 2022-11-28 | 27.58 | $21.32 | 322780 |
| 2022-11-25 | 27.64 | $21.03 | 131195 |
| 2022-11-23 | 27.79 | $21.36 | 260193 |
| 2022-11-22 | 27.66 | $20.65 | 308199 |
| 2022-11-21 | 27.15 | $20.42 | 507141 |
| 2022-11-18 | 26.46 | $20.46 | 472817 |
| 2022-11-17 | 25.73 | $20.30 | 392064 |
| 2022-11-16 | 24.84 | $20.25 | 382973 |
| 2022-11-15 | 23.94 | $20.63 | 685700 |
| 2022-11-14 | 22.98 | $19.75 | 693920 |
| 2022-11-11 | 21.80 | $20.53 | 710657 |
| 2022-11-10 | 20.79 | $20.64 | 925361 |
| 2022-11-09 | 19.72 | $20.91 | 1.5M |
| 2022-11-08 | 18.74 | $24.72 | 241647 |
| 2022-11-07 | 19.15 | $24.70 | 325951 |
| 2022-11-04 | 19.43 | $24.57 | 468870 |
| 2022-11-03 | 19.85 | $24.91 | 1.0M |
| 2022-11-02 | 20.29 | $25.65 | 523104 |
| 2022-11-01 | 20.10 | $26.75 | 417758 |
| 2022-10-31 | 18.92 | $27.03 | 355431 |
| 2022-10-28 | 17.96 | $26.62 | 278198 |
| 2022-10-27 | 17.01 | $26.65 | 350476 |
| 2022-10-26 | 16.02 | $26.38 | 381393 |
| 2022-10-25 | 15.07 | $26.52 | 488832 |
| 2022-10-24 | 13.70 | $26.67 | 1.2M |
| 2022-10-21 | 12.44 | $25.58 | 619702 |
| 2022-10-20 | 11.67 | $24.62 | 220978 |
| 2022-10-19 | 11.24 | $25.00 | 276464 |
| 2022-10-18 | 10.63 | $25.09 | 382866 |
| 2022-10-17 | 9.98 | $24.59 | 363372 |
| 2022-10-14 | 9.81 | $23.56 | 309973 |
| 2022-10-13 | 9.84 | $24.30 | 440032 |
| 2022-10-12 | 9.91 | $23.69 | 285561 |
| 2022-10-11 | 10.39 | $23.37 | 344126 |
| 2022-10-10 | 10.89 | $23.68 | 169959 |
| 2022-10-07 | 11.27 | $23.63 | 233123 |
| 2022-10-06 | 11.67 | $23.92 | 207877 |
| 2022-10-05 | 11.69 | $24.15 | 232938 |
| 2022-10-04 | 11.85 | $24.02 | 291964 |
| 2022-10-03 | 11.88 | $23.63 | 324711 |
| 2022-09-30 | 12.21 | $22.79 | 543738 |
| 2022-09-29 | 12.76 | $23.21 | 317686 |
| 2022-09-28 | 13.11 | $23.48 | 425773 |
| 2022-09-27 | 13.49 | $22.75 | 445426 |
| 2022-09-26 | 13.95 | $22.23 | 320093 |
| 2022-09-23 | 14.44 | $23.30 | 574996 |
| 2022-09-22 | 14.82 | $23.72 | 379532 |
| 2022-09-21 | 14.60 | $24.16 | 338722 |
| 2022-09-20 | 14.37 | $23.58 | 406474 |
| 2022-09-19 | 14.84 | $23.37 | 435907 |
| 2022-09-16 | 15.60 | $23.58 | 609987 |
| 2022-09-15 | 16.39 | $23.26 | 381877 |
| 2022-09-14 | 16.98 | $23.27 | 321723 |
| 2022-09-13 | 17.71 | $23.35 | 312693 |
| 2022-09-12 | 18.32 | $23.60 | 314270 |
| 2022-09-09 | 19.22 | $23.30 | 295348 |
| 2022-09-08 | 19.91 | $22.70 | 220509 |
| 2022-09-07 | 20.18 | $22.51 | 295342 |
| 2022-09-06 | 20.28 | $22.51 | 362665 |
| 2022-09-02 | 20.38 | $22.20 | 474503 |
| 2022-09-01 | 20.34 | $22.28 | 617145 |
| 2022-08-31 | 20.13 | $22.40 | 1.0M |
| 2022-08-30 | 20.16 | $23.18 | 398128 |
| 2022-08-29 | 20.53 | $23.69 | 525141 |
| 2022-08-26 | 21.26 | $24.11 | 266026 |
| 2022-08-25 | 22.30 | $24.79 | 229911 |
| 2022-08-24 | 22.98 | $24.60 | 324641 |
| 2022-08-23 | 23.78 | $24.59 | 339183 |
| 2022-08-22 | 24.27 | $25.24 | 331292 |
| 2022-08-19 | 24.28 | $25.45 | 361650 |
| 2022-08-18 | 23.98 | $25.99 | 486146 |
| 2022-08-17 | 23.66 | $25.35 | 326042 |
| 2022-08-16 | 23.81 | $25.00 | 386780 |
| 2022-08-15 | 24.14 | $24.90 | 315236 |
| 2022-08-12 | 24.52 | $24.53 | 474771 |
| 2022-08-11 | 25.12 | $24.31 | 771634 |
| 2022-08-10 | 25.74 | $25.39 | 942307 |
| 2022-08-09 | 25.58 | $25.11 | 821958 |
| 2022-08-08 | 25.41 | $26.04 | 877627 |
| 2022-08-05 | 24.90 | $24.98 | 419157 |
| 2022-08-04 | 24.90 | $24.38 | 433317 |
| 2022-08-03 | 24.89 | $24.99 | 690035 |
| 2022-08-02 | 24.89 | $24.93 | 700212 |
| 2022-08-01 | 23.95 | $24.44 | 548330 |
| 2022-07-29 | 23.26 | $24.04 | 504532 |
| 2022-07-28 | 22.27 | $24.19 | 506124 |
| 2022-07-27 | 21.29 | $23.64 | 767618 |
| 2022-07-26 | 20.52 | $22.97 | 337079 |
| 2022-07-25 | 20.06 | $22.88 | 320425 |
| 2022-07-22 | 19.53 | $23.14 | 575103 |
| 2022-07-21 | 18.99 | $23.10 | 813553 |
| 2022-07-20 | 18.41 | $22.50 | 408404 |
| 2022-07-19 | 18.26 | $22.48 | 364236 |
| 2022-07-18 | 18.23 | $21.82 | 427693 |
| 2022-07-15 | 18.20 | $21.40 | 682268 |
| 2022-07-14 | 18.77 | $21.34 | 343489 |
| 2022-07-13 | 19.38 | $21.91 | 843506 |
| 2022-07-12 | 20.01 | $22.01 | 398276 |
| 2022-07-11 | 19.45 | $21.99 | 383359 |
| 2022-07-08 | 18.79 | $22.48 | 353647 |
| 2022-07-07 | 18.09 | $22.50 | 834940 |
| 2022-07-06 | 17.19 | $22.52 | 747090 |
| 2022-07-05 | 16.37 | $21.93 | 1.0M |
| 2022-07-01 | 15.86 | $21.77 | 2.1M |
| 2022-06-30 | 15.33 | $20.47 | 276304 |
| 2022-06-29 | 15.62 | $20.15 | 234204 |
| 2022-06-28 | 15.92 | $20.32 | 242002 |
| 2022-06-27 | 16.25 | $20.51 | 324405 |
| 2022-06-24 | 16.26 | $20.17 | 458271 |
| 2022-06-23 | 16.88 | $19.21 | 203384 |
| 2022-06-22 | 17.58 | $19.49 | 231785 |
| 2022-06-21 | 18.46 | $19.92 | 293549 |
| 2022-06-17 | 19.23 | $19.61 | 708276 |
| 2022-06-16 | 20.18 | $18.93 | 416900 |
| 2022-06-15 | 21.24 | $19.76 | 390066 |
| 2022-06-14 | 22.05 | $19.39 | 372311 |
| 2022-06-13 | 23.17 | $19.06 | 355220 |
| 2022-06-10 | 24.04 | $19.17 | 160993 |
| 2022-06-09 | 24.76 | $19.63 | 183046 |
| 2022-06-08 | 25.08 | $19.97 | 236670 |
| 2022-06-07 | 25.03 | $20.72 | 327375 |
| 2022-06-06 | 24.66 | $20.34 | 225787 |
| 2022-06-03 | 24.17 | $20.95 | 107808 |
| 2022-06-02 | 23.86 | $20.85 | 188723 |
| 2022-06-01 | 23.54 | $20.93 | 231677 |
| 2022-05-31 | 23.21 | $20.62 | 370729 |
| 2022-05-27 | 23.03 | $20.17 | 147246 |
| 2022-05-26 | 23.15 | $19.69 | 396559 |
| 2022-05-25 | 23.51 | $19.51 | 250792 |
| 2022-05-24 | 24.13 | $19.43 | 216274 |
| 2022-05-23 | 24.66 | $19.63 | 275381 |
| 2022-05-20 | 25.26 | $18.95 | 566112 |
| 2022-05-19 | 26.08 | $19.32 | 291347 |
| 2022-05-18 | 26.37 | $19.84 | 326708 |
| 2022-05-17 | 26.56 | $19.57 | 314001 |
| 2022-05-16 | 27.01 | $19.11 | 217574 |
| 2022-05-13 | 27.48 | $19.61 | 241709 |
| 2022-05-12 | 27.67 | $19.38 | 412731 |
| 2022-05-11 | 27.87 | $19.80 | 318876 |
| 2022-05-10 | 27.60 | $19.73 | 296103 |
| 2022-05-09 | 27.23 | $19.91 | 395093 |
| 2022-05-06 | 26.93 | $20.30 | 279864 |
| 2022-05-05 | 26.34 | $20.87 | 344138 |
| 2022-05-04 | 25.72 | $21.42 | 1.1M |
| 2022-05-03 | 25.07 | $19.87 | 558404 |
| 2022-05-02 | 25.94 | $19.46 | 279717 |
| 2022-04-29 | 26.91 | $19.87 | 619487 |
| 2022-04-28 | 27.38 | $20.02 | 321617 |
| 2022-04-27 | 28.04 | $19.48 | 183304 |
| 2022-04-26 | 29.09 | $19.38 | 192641 |
| 2022-04-25 | 30.08 | $19.98 | 379105 |
| 2022-04-22 | 31.12 | $19.72 | 167385 |
| 2022-04-21 | 31.62 | $20.51 | 214626 |
| 2022-04-20 | 31.34 | $20.74 | 191191 |
| 2022-04-19 | 31.18 | $20.54 | 193648 |
| 2022-04-18 | 31.15 | $20.50 | 224737 |
| 2022-04-14 | 31.06 | $20.54 | 358471 |
| 2022-04-13 | 31.20 | $20.14 | 222268 |
| 2022-04-12 | 31.59 | $20.43 | 606952 |
| 2022-04-11 | 32.00 | $19.82 | 325580 |
| 2022-04-08 | 32.93 | $20.04 | 290760 |
| 2022-04-07 | 33.56 | $20.31 | 507847 |
| 2022-04-06 | 33.97 | $21.40 | 367723 |
| 2022-04-05 | 33.46 | $21.21 | 394250 |
| 2022-04-04 | 32.88 | $21.52 | 218540 |
| 2022-04-01 | 32.37 | $21.01 | 323549 |
| 2022-03-31 | 32.04 | $20.61 | 266570 |
| 2022-03-30 | 31.70 | $21.00 | 443723 |
| 2022-03-29 | 31.04 | $21.07 | 347527 |
| 2022-03-28 | 30.13 | $21.38 | 542945 |
| 2022-03-25 | 29.29 | $21.07 | 350590 |
| 2022-03-24 | 28.46 | $21.12 | 376065 |
| 2022-03-23 | 27.44 | $21.45 | 491950 |
| 2022-03-22 | 26.32 | $21.51 | 416190 |
| 2022-03-21 | 24.73 | $21.74 | 417590 |
| 2022-03-18 | 23.05 | $21.63 | 537944 |
| 2022-03-17 | 21.04 | $21.65 | 1.1M |
| 2022-03-16 | 18.95 | $20.30 | 1.0M |
| 2022-03-15 | 17.08 | $18.34 | 349760 |
| 2022-03-14 | 16.13 | $18.00 | 644457 |
| 2022-03-11 | 15.12 | $17.98 | 859594 |
| 2022-03-10 | 14.16 | $17.77 | 427735 |
| 2022-03-09 | 13.36 | $17.88 | 618291 |
| 2022-03-08 | 12.00 | $18.40 | 907567 |
| 2022-03-07 | 10.56 | $16.93 | 825547 |
| 2022-03-04 | 9.50 | $15.74 | 165983 |
| 2022-03-03 | 9.14 | $15.80 | 149546 |
| 2022-03-02 | 9.18 | $15.99 | 151485 |
| 2022-03-01 | 9.19 | $15.62 | 281993 |
| 2022-02-28 | 9.20 | $16.06 | 213432 |
| 2022-02-25 | 9.65 | $15.98 | 145372 |
| 2022-02-24 | 9.95 | $16.00 | 218509 |
| 2022-02-23 | 10.29 | $15.98 | 172833 |
| 2022-02-22 | 10.58 | $16.15 | 280117 |
| 2022-02-18 | 11.10 | $15.85 | 189998 |
| 2022-02-17 | 11.42 | $15.97 | 134796 |
| 2022-02-16 | 12.01 | $16.13 | 224083 |
| 2022-02-15 | 12.52 | $16.07 | 226564 |
| 2022-02-14 | 13.05 | $15.66 | 75868 |
| 2022-02-11 | 12.83 | $15.46 | 153180 |
| 2022-02-10 | 12.61 | $15.68 | 196460 |
| 2022-02-09 | 12.67 | $15.80 | 222816 |
| 2022-02-08 | 12.33 | $15.65 | 103066 |
| 2022-02-07 | 12.06 | $15.71 | 124257 |
| 2022-02-04 | 11.71 | $15.47 | 194418 |
| 2022-02-03 | 10.99 | $15.56 | 118839 |
| 2022-02-02 | 10.67 | $15.96 | 143089 |
| 2022-02-01 | 10.84 | $16.00 | 203416 |
| 2022-01-31 | 11.03 | $16.01 | 163502 |
| 2022-01-28 | 10.86 | $15.81 | 231502 |
| 2022-01-27 | 10.57 | $15.49 | 137952 |
| 2022-01-26 | 10.46 | $15.70 | 247137 |
| 2022-01-25 | 10.50 | $15.98 | 251678 |
| 2022-01-24 | 10.58 | $16.05 | 304353 |
| 2022-01-21 | 10.54 | $15.78 | 197419 |
| 2022-01-20 | 10.78 | $16.00 | 173776 |
| 2022-01-19 | 11.25 | $15.98 | 126781 |
| 2022-01-18 | 11.32 | $15.99 | 345556 |
| 2022-01-14 | 11.61 | $16.69 | 150816 |
| 2022-01-13 | 12.09 | $16.48 | 276867 |
| 2022-01-12 | 12.66 | $16.18 | 210017 |
| 2022-01-11 | 12.90 | $15.97 | 154352 |
| 2022-01-10 | 12.71 | $15.85 | 138680 |
| 2022-01-07 | 12.48 | $16.11 | 98897 |
| 2022-01-06 | 12.83 | $16.29 | 115974 |
| 2022-01-05 | 13.47 | $16.51 | 188140 |
| 2022-01-04 | 13.97 | $16.56 | 255352 |
| 2022-01-03 | 14.70 | $16.39 | 375684 |
| 2021-12-31 | 14.98 | $15.96 | 108778 |
| 2021-12-30 | 14.66 | $15.82 | 126670 |
| 2021-12-29 | 14.32 | $16.00 | 162465 |
| 2021-12-28 | 14.17 | $15.98 | 177747 |
| 2021-12-27 | 13.79 | $15.89 | 117802 |
| 2021-12-23 | 13.34 | $15.75 | 125602 |
| 2021-12-22 | 13.25 | $15.79 | 81789 |
| 2021-12-21 | 13.13 | $15.66 | 91823 |
| 2021-12-20 | 12.80 | $15.39 | 96721 |
| 2021-12-17 | 12.39 | $15.79 | 339260 |
| 2021-12-16 | 12.50 | $15.99 | 219701 |
| 2021-12-15 | 12.78 | $16.09 | 144603 |
| 2021-12-14 | 13.02 | $15.94 | 125883 |
| 2021-12-13 | 13.41 | $16.09 | 106425 |
| 2021-12-10 | 13.86 | $16.12 | 74678 |
| 2021-12-09 | 14.51 | $16.26 | 109472 |
| 2021-12-08 | 15.19 | $16.35 | 131970 |
| 2021-12-07 | 15.95 | $15.96 | 100221 |
| 2021-12-06 | 16.46 | $15.74 | 98897 |
| 2021-12-03 | 16.61 | $15.38 | 169173 |
| 2021-12-02 | 16.56 | $15.53 | 273068 |
| 2021-12-01 | 16.37 | $15.35 | 315176 |
| 2021-11-30 | 16.55 | $15.11 | 200849 |
| 2021-11-29 | 16.26 | $14.83 | 411941 |
| 2021-11-26 | 15.95 | $15.05 | 164701 |
| 2021-11-24 | 15.66 | $15.69 | 220304 |
| 2021-11-23 | 15.74 | $15.29 | 222087 |
| 2021-11-22 | 15.15 | $15.02 | 208593 |
| 2021-11-19 | 14.12 | $15.08 | 232758 |
| 2021-11-18 | 13.38 | $15.14 | 321502 |
| 2021-11-17 | 12.59 | $15.60 | 193328 |
| 2021-11-16 | 12.33 | $16.02 | 137762 |
| 2021-11-15 | 12.61 | $16.39 | 121812 |
| 2021-11-12 | 13.22 | $16.74 | 282386 |
| 2021-11-11 | 13.65 | $16.47 | 145588 |
| 2021-11-10 | 14.30 | $16.43 | 89776 |
| 2021-11-09 | 14.80 | $16.67 | 113971 |
| 2021-11-08 | 15.54 | $16.70 | 100822 |
| 2021-11-05 | 15.94 | $17.00 | 194115 |
| 2021-11-04 | 16.45 | $16.68 | 144486 |
| 2021-11-03 | 16.99 | $17.01 | 476973 |
| 2021-11-02 | 17.57 | $16.43 | 110341 |
| 2021-11-01 | 18.35 | $16.96 | 263578 |
| 2021-10-29 | 18.65 | $16.74 | 153301 |
| 2021-10-28 | 19.59 | $16.39 | 97437 |
| 2021-10-27 | 20.24 | $16.39 | 109300 |
| 2021-10-26 | 21.09 | $16.96 | 77917 |
| 2021-10-25 | 21.90 | $16.86 | 131155 |
| 2021-10-22 | 22.91 | $16.57 | 73245 |
| 2021-10-21 | 23.91 | $16.89 | 127330 |
| 2021-10-20 | 24.52 | $16.98 | 78254 |
| 2021-10-19 | 25.14 | $16.90 | 71511 |
| 2021-10-18 | 25.99 | $16.90 | 49564 |
| 2021-10-15 | 26.68 | $17.01 | 191094 |
| 2021-10-14 | 27.33 | $16.95 | 138920 |
| 2021-10-13 | 28.01 | $17.00 | 78657 |
| 2021-10-12 | 29.02 | $16.69 | 85575 |
| 2021-10-11 | 30.30 | $16.47 | 64322 |
| 2021-10-08 | 31.39 | $16.93 | 309939 |
| 2021-10-07 | 32.30 | $16.75 | 88864 |
| 2021-10-06 | 33.15 | $16.64 | 152741 |
| 2021-10-05 | 34.25 | $16.63 | 130930 |
| 2021-10-04 | 35.45 | $16.37 | 137626 |
| 2021-10-01 | 36.50 | $16.84 | 329520 |
| 2021-09-30 | 37.35 | $16.70 | 233564 |
| 2021-09-29 | 38.51 | $16.27 | 85045 |
| 2021-09-28 | 39.87 | $16.46 | 118750 |
| 2021-09-27 | 41.02 | $16.78 | 233827 |
| 2021-09-24 | 42.23 | $16.31 | 459647 |
| 2021-09-23 | 43.87 | $16.10 | 418275 |
| 2021-09-22 | 45.40 | $16.50 | 262715 |
| 2021-09-21 | 46.78 | $16.14 | 417770 |
| 2021-09-20 | 48.42 | $16.12 | 234892 |
| 2021-09-17 | 50.22 | $16.44 | 537183 |
| 2021-09-16 | 51.62 | $17.00 | 166921 |
| 2021-09-15 | 52.36 | $17.16 | 205047 |
| 2021-09-14 | 53.06 | $17.23 | 100377 |
| 2021-09-13 | 54.25 | $17.63 | 130534 |
| 2021-09-10 | 55.33 | $17.65 | 118984 |
| 2021-09-09 | 55.98 | $17.89 | 673891 |
| 2021-09-08 | 56.66 | $18.23 | 178102 |
| 2021-09-07 | 57.23 | $18.08 | 111897 |
| 2021-09-03 | 57.33 | $18.14 | 104874 |
| 2021-09-02 | 57.37 | $18.34 | 104097 |
| 2021-09-01 | 57.15 | $18.40 | 129498 |
| 2021-08-31 | 56.92 | $18.24 | 106792 |
| 2021-08-30 | 56.75 | $18.05 | 77106 |
| 2021-08-27 | 56.58 | $17.95 | 239605 |
| 2021-08-26 | 56.74 | $17.78 | 147911 |
| 2021-08-25 | 56.96 | $17.75 | 106575 |
| 2021-08-24 | 56.93 | $17.75 | 70000 |
| 2021-08-23 | 56.90 | $17.85 | 74751 |
| 2021-08-20 | 56.69 | $17.70 | 153259 |
| 2021-08-19 | 56.53 | $17.37 | 99021 |
| 2021-08-18 | 56.51 | $17.13 | 167333 |
| 2021-08-17 | 56.31 | $17.49 | 282745 |
| 2021-08-16 | 56.12 | $17.40 | 507131 |
| 2021-08-13 | 55.73 | $17.42 | 101289 |
| 2021-08-12 | 54.96 | $17.76 | 158037 |
| 2021-08-11 | 54.17 | $17.27 | 177154 |
| 2021-08-10 | 53.44 | $16.99 | 244192 |
| 2021-08-09 | 52.66 | $17.10 | 244379 |
| 2021-08-06 | 51.74 | $17.13 | 527515 |
| 2021-08-05 | 50.77 | $16.62 | 428961 |
| 2021-08-04 | 49.87 | $16.29 | 293017 |
| 2021-08-03 | 48.93 | $15.90 | 103146 |
| 2021-08-02 | 48.11 | $16.04 | 83002 |
| 2021-07-30 | 47.01 | $16.19 | 92418 |
| 2021-07-29 | 45.65 | $16.43 | 115129 |
| 2021-07-28 | 44.23 | $15.83 | 132065 |
| 2021-07-27 | 42.83 | $15.74 | 135908 |
| 2021-07-26 | 41.37 | $15.84 | 108974 |
| 2021-07-23 | 39.60 | $15.98 | 125839 |
| 2021-07-22 | 37.74 | $15.64 | 81453 |
| 2021-07-21 | 35.82 | $15.63 | 319395 |
| 2021-07-20 | 33.80 | $15.54 | 267532 |
| 2021-07-19 | 31.67 | $15.49 | 228955 |
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