Is Innoviva, Inc. (INVA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innoviva, Inc. (INVA) research center and poll results.
NASDAQ : INVA
Innoviva, Inc.
$21.89 USD
$0.15 (0.69%)
- Volume
- 1.02M
- Average Volume
- 819.32K
- Market Capitalization
- $1.62B
- P/E Ratio
- 3.12
- Dividend Yield
- 0.00%
- Price Target
- $37.00
- Year High
- $25.15
- Year Low
- $16.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $21.13
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
22.55
2026-07-16
Close Price
$22.21
Vol: 643795
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.12
Average
16.71
Maximum
23.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.55 | $22.21 | 643795 |
| 2026-07-15 | 22.57 | $21.89 | 1.0M |
| 2026-07-14 | 22.59 | $21.74 | 817600 |
| 2026-07-13 | 22.64 | $22.21 | 592256 |
| 2026-07-10 | 22.66 | $22.24 | 2.7M |
| 2026-07-09 | 22.69 | $22.20 | 672100 |
| 2026-07-08 | 22.71 | $22.43 | 978642 |
| 2026-07-07 | 22.71 | $22.25 | 513404 |
| 2026-07-06 | 22.72 | $21.82 | 660421 |
| 2026-07-02 | 22.74 | $22.31 | 655045 |
| 2026-07-01 | 22.71 | $21.90 | 786905 |
| 2026-06-30 | 22.68 | $22.71 | 633019 |
| 2026-06-29 | 22.62 | $23.14 | 879100 |
| 2026-06-26 | 22.53 | $23.57 | 2.8M |
| 2026-06-25 | 22.45 | $23.35 | 605600 |
| 2026-06-24 | 22.39 | $23.64 | 841234 |
| 2026-06-23 | 22.34 | $23.55 | 635300 |
| 2026-06-22 | 22.29 | $22.67 | 911200 |
| 2026-06-18 | 22.26 | $22.49 | 1.4M |
| 2026-06-17 | 22.25 | $22.64 | 588400 |
| 2026-06-16 | 22.20 | $22.61 | 564707 |
| 2026-06-15 | 22.16 | $22.42 | 709836 |
| 2026-06-12 | 22.14 | $22.74 | 557732 |
| 2026-06-11 | 22.15 | $22.44 | 762844 |
| 2026-06-10 | 22.18 | $23.00 | 727524 |
| 2026-06-09 | 22.17 | $22.54 | 738501 |
| 2026-06-08 | 22.17 | $22.33 | 913500 |
| 2026-06-05 | 22.20 | $22.52 | 845413 |
| 2026-06-04 | 22.21 | $22.16 | 720244 |
| 2026-06-03 | 22.23 | $21.70 | 909881 |
| 2026-06-02 | 22.28 | $21.35 | 1.0M |
| 2026-06-01 | 22.36 | $21.51 | 1.9M |
| 2026-05-29 | 22.44 | $21.42 | 1.2M |
| 2026-05-28 | 22.52 | $21.89 | 1.3M |
| 2026-05-27 | 22.57 | $22.13 | 597500 |
| 2026-05-26 | 22.65 | $22.68 | 901781 |
| 2026-05-22 | 22.69 | $22.46 | 1.2M |
| 2026-05-21 | 22.74 | $22.20 | 815148 |
| 2026-05-20 | 22.81 | $22.24 | 938000 |
| 2026-05-19 | 22.87 | $21.73 | 809300 |
| 2026-05-18 | 22.96 | $21.80 | 985951 |
| 2026-05-15 | 23.07 | $21.97 | 1.0M |
| 2026-05-14 | 23.18 | $22.86 | 633943 |
| 2026-05-13 | 23.22 | $23.14 | 637302 |
| 2026-05-12 | 23.26 | $22.74 | 582017 |
| 2026-05-11 | 23.33 | $22.52 | 801000 |
| 2026-05-08 | 23.40 | $22.89 | 540361 |
| 2026-05-07 | 23.45 | $22.80 | 1.1M |
| 2026-05-06 | 23.52 | $22.52 | 617503 |
| 2026-05-05 | 23.57 | $22.65 | 620607 |
| 2026-05-04 | 23.60 | $22.99 | 458755 |
| 2026-05-01 | 23.60 | $23.11 | 406203 |
| 2026-04-30 | 23.60 | $22.99 | 626100 |
| 2026-04-29 | 23.62 | $23.05 | 564200 |
| 2026-04-28 | 23.63 | $23.69 | 530426 |
| 2026-04-27 | 23.59 | $23.36 | 541200 |
| 2026-04-24 | 23.56 | $23.57 | 456600 |
| 2026-04-23 | 23.51 | $23.48 | 387158 |
| 2026-04-22 | 23.47 | $23.50 | 448665 |
| 2026-04-21 | 23.39 | $23.61 | 536947 |
| 2026-04-20 | 23.30 | $23.92 | 590034 |
| 2026-04-17 | 23.19 | $24.24 | 684011 |
| 2026-04-16 | 23.09 | $23.60 | 768306 |
| 2026-04-15 | 23.00 | $23.92 | 515400 |
| 2026-04-14 | 22.91 | $24.19 | 582933 |
| 2026-04-13 | 22.80 | $23.97 | 548620 |
| 2026-04-10 | 22.71 | $23.76 | 859014 |
| 2026-04-09 | 22.62 | $24.20 | 657770 |
| 2026-04-08 | 22.53 | $23.62 | 650200 |
| 2026-04-07 | 22.47 | $23.28 | 531621 |
| 2026-04-06 | 22.42 | $23.02 | 451900 |
| 2026-04-02 | 22.37 | $22.99 | 595100 |
| 2026-04-01 | 22.33 | $23.41 | 617959 |
| 2026-03-31 | 22.30 | $23.30 | 725806 |
| 2026-03-30 | 22.25 | $22.91 | 2.0M |
| 2026-03-27 | 22.24 | $22.66 | 497020 |
| 2026-03-26 | 22.26 | $22.66 | 691800 |
| 2026-03-25 | 22.30 | $22.59 | 568273 |
| 2026-03-24 | 22.38 | $21.92 | 728136 |
| 2026-03-23 | 22.46 | $21.91 | 928300 |
| 2026-03-20 | 22.53 | $21.70 | 2.7M |
| 2026-03-19 | 22.62 | $22.09 | 698400 |
| 2026-03-18 | 22.70 | $21.89 | 659427 |
| 2026-03-17 | 22.78 | $22.06 | 442309 |
| 2026-03-16 | 22.87 | $22.15 | 562500 |
| 2026-03-13 | 22.90 | $22.03 | 650037 |
| 2026-03-12 | 22.92 | $21.97 | 609388 |
| 2026-03-11 | 22.95 | $22.42 | 466642 |
| 2026-03-10 | 22.92 | $22.41 | 626533 |
| 2026-03-09 | 22.88 | $22.32 | 591902 |
| 2026-03-06 | 22.85 | $22.03 | 564337 |
| 2026-03-05 | 22.83 | $22.18 | 711900 |
| 2026-03-04 | 22.80 | $22.73 | 630840 |
| 2026-03-03 | 22.71 | $22.30 | 711300 |
| 2026-03-02 | 22.64 | $22.83 | 719000 |
| 2026-02-27 | 22.50 | $22.96 | 1.1M |
| 2026-02-26 | 22.34 | $23.54 | 1.4M |
| 2026-02-25 | 22.14 | $24.24 | 781091 |
| 2026-02-24 | 21.92 | $23.42 | 877996 |
| 2026-02-23 | 21.72 | $23.41 | 765200 |
| 2026-02-20 | 21.53 | $23.39 | 683537 |
| 2026-02-19 | 21.35 | $23.64 | 655600 |
| 2026-02-18 | 21.14 | $23.66 | 685103 |
| 2026-02-17 | 20.94 | $23.85 | 929072 |
| 2026-02-13 | 20.72 | $22.70 | 538854 |
| 2026-02-12 | 20.57 | $22.44 | 1.3M |
| 2026-02-11 | 20.44 | $22.48 | 1.5M |
| 2026-02-10 | 20.29 | $21.84 | 690800 |
| 2026-02-09 | 20.17 | $21.63 | 691100 |
| 2026-02-06 | 20.06 | $21.80 | 650600 |
| 2026-02-05 | 19.96 | $21.57 | 717428 |
| 2026-02-04 | 19.86 | $21.48 | 954048 |
| 2026-02-03 | 19.75 | $21.00 | 1.4M |
| 2026-02-02 | 19.70 | $20.98 | 922739 |
| 2026-01-30 | 19.64 | $20.00 | 836900 |
| 2026-01-29 | 19.64 | $19.75 | 598137 |
| 2026-01-28 | 19.65 | $19.55 | 589734 |
| 2026-01-27 | 19.66 | $19.72 | 586947 |
| 2026-01-26 | 19.66 | $19.52 | 529339 |
| 2026-01-23 | 19.67 | $19.56 | 478845 |
| 2026-01-22 | 19.67 | $19.74 | 702500 |
| 2026-01-21 | 19.68 | $19.60 | 461140 |
| 2026-01-20 | 19.70 | $19.55 | 505704 |
| 2026-01-16 | 19.73 | $19.44 | 558430 |
| 2026-01-15 | 19.76 | $19.76 | 821624 |
| 2026-01-14 | 19.77 | $19.74 | 581600 |
| 2026-01-13 | 19.79 | $19.51 | 898501 |
| 2026-01-12 | 19.84 | $19.44 | 804834 |
| 2026-01-09 | 19.90 | $19.58 | 530500 |
| 2026-01-08 | 19.96 | $19.65 | 625540 |
| 2026-01-07 | 20.01 | $19.54 | 536800 |
| 2026-01-06 | 20.08 | $19.31 | 744200 |
| 2026-01-05 | 20.15 | $20.03 | 757031 |
| 2026-01-02 | 20.19 | $19.87 | 453500 |
| 2025-12-31 | 20.24 | $19.99 | 563500 |
| 2025-12-30 | 20.29 | $19.89 | 927426 |
| 2025-12-29 | 20.35 | $19.72 | 556600 |
| 2025-12-26 | 20.45 | $19.80 | 375343 |
| 2025-12-24 | 20.55 | $19.77 | 380831 |
| 2025-12-23 | 20.65 | $19.51 | 710335 |
| 2025-12-22 | 20.74 | $19.99 | 986400 |
| 2025-12-19 | 20.79 | $19.99 | 4.2M |
| 2025-12-18 | 20.84 | $20.07 | 1.1M |
| 2025-12-17 | 20.90 | $20.05 | 1.0M |
| 2025-12-16 | 20.99 | $19.92 | 1.1M |
| 2025-12-15 | 21.10 | $20.14 | 1.0M |
| 2025-12-12 | 21.20 | $20.63 | 1.0M |
| 2025-12-11 | 21.28 | $20.62 | 789078 |
| 2025-12-10 | 21.36 | $20.62 | 678254 |
| 2025-12-09 | 21.43 | $20.71 | 936145 |
| 2025-12-08 | 21.44 | $21.00 | 913700 |
| 2025-12-05 | 21.43 | $20.74 | 508300 |
| 2025-12-04 | 21.42 | $20.80 | 682563 |
| 2025-12-03 | 21.29 | $20.86 | 774600 |
| 2025-12-02 | 21.16 | $20.98 | 755900 |
| 2025-12-01 | 21.01 | $21.16 | 706500 |
| 2025-11-28 | 20.87 | $21.73 | 360200 |
| 2025-11-26 | 20.68 | $21.71 | 1.1M |
| 2025-11-25 | 20.47 | $21.72 | 797916 |
| 2025-11-24 | 20.27 | $21.29 | 1.1M |
| 2025-11-21 | 20.09 | $20.96 | 797602 |
| 2025-11-20 | 19.93 | $21.16 | 739400 |
| 2025-11-19 | 19.78 | $21.27 | 830000 |
| 2025-11-18 | 19.64 | $21.87 | 652500 |
| 2025-11-17 | 19.41 | $21.97 | 905609 |
| 2025-11-14 | 19.17 | $22.25 | 766200 |
| 2025-11-13 | 18.93 | $22.20 | 1.1M |
| 2025-11-12 | 18.68 | $22.28 | 1.1M |
| 2025-11-11 | 18.43 | $21.90 | 1.2M |
| 2025-11-10 | 18.17 | $20.87 | 1.4M |
| 2025-11-07 | 17.98 | $20.86 | 1.1M |
| 2025-11-06 | 17.80 | $20.58 | 2.1M |
| 2025-11-05 | 17.64 | $18.23 | 630141 |
| 2025-11-04 | 17.60 | $18.15 | 434633 |
| 2025-11-03 | 17.55 | $18.11 | 579300 |
| 2025-10-31 | 17.52 | $18.20 | 668020 |
| 2025-10-30 | 17.48 | $17.95 | 739800 |
| 2025-10-29 | 17.47 | $17.57 | 708900 |
| 2025-10-28 | 17.50 | $17.69 | 505200 |
| 2025-10-27 | 17.53 | $17.72 | 814308 |
| 2025-10-24 | 17.59 | $17.71 | 530814 |
| 2025-10-23 | 17.65 | $18.26 | 994543 |
| 2025-10-22 | 17.66 | $18.35 | 1.8M |
| 2025-10-21 | 17.69 | $17.40 | 660640 |
| 2025-10-20 | 17.78 | $17.21 | 531000 |
| 2025-10-17 | 17.87 | $17.27 | 760832 |
| 2025-10-16 | 17.97 | $17.25 | 835036 |
| 2025-10-15 | 18.10 | $17.39 | 829328 |
| 2025-10-14 | 18.20 | $16.67 | 715186 |
| 2025-10-13 | 18.33 | $16.94 | 596402 |
| 2025-10-10 | 18.46 | $17.35 | 535000 |
| 2025-10-09 | 18.56 | $17.45 | 527000 |
| 2025-10-08 | 18.66 | $17.37 | 599600 |
| 2025-10-07 | 18.79 | $17.20 | 763500 |
| 2025-10-06 | 18.94 | $17.42 | 958814 |
| 2025-10-03 | 19.09 | $17.48 | 1.1M |
| 2025-10-02 | 19.24 | $17.66 | 653660 |
| 2025-10-01 | 19.40 | $18.17 | 859235 |
| 2025-09-30 | 19.54 | $18.25 | 1.2M |
| 2025-09-29 | 19.67 | $19.03 | 473302 |
| 2025-09-26 | 19.74 | $18.86 | 513819 |
| 2025-09-25 | 19.80 | $18.57 | 445231 |
| 2025-09-24 | 19.86 | $18.94 | 370022 |
| 2025-09-23 | 19.91 | $19.10 | 530900 |
| 2025-09-22 | 19.94 | $19.04 | 1.3M |
| 2025-09-19 | 20.00 | $19.19 | 1.6M |
| 2025-09-18 | 20.04 | $19.89 | 545000 |
| 2025-09-17 | 20.04 | $19.38 | 411412 |
| 2025-09-16 | 20.10 | $19.34 | 1.1M |
| 2025-09-15 | 20.17 | $19.55 | 767900 |
| 2025-09-12 | 20.24 | $19.37 | 623909 |
| 2025-09-11 | 20.31 | $19.43 | 908741 |
| 2025-09-10 | 20.37 | $19.87 | 577121 |
| 2025-09-09 | 20.38 | $20.18 | 578444 |
| 2025-09-08 | 20.36 | $20.46 | 588727 |
| 2025-09-05 | 20.25 | $20.48 | 950200 |
| 2025-09-04 | 20.15 | $20.92 | 608828 |
| 2025-09-03 | 20.02 | $20.90 | 716441 |
| 2025-09-02 | 19.89 | $20.88 | 881400 |
| 2025-08-29 | 19.78 | $20.43 | 650802 |
| 2025-08-28 | 19.69 | $20.03 | 510842 |
| 2025-08-27 | 19.60 | $19.84 | 645616 |
| 2025-08-26 | 19.53 | $19.93 | 698418 |
| 2025-08-25 | 19.45 | $19.76 | 615600 |
| 2025-08-22 | 19.39 | $20.16 | 521200 |
| 2025-08-21 | 19.32 | $19.97 | 541146 |
| 2025-08-20 | 19.27 | $19.95 | 516000 |
| 2025-08-19 | 19.23 | $20.52 | 395949 |
| 2025-08-18 | 19.17 | $20.78 | 1.3M |
| 2025-08-15 | 19.11 | $20.92 | 895600 |
| 2025-08-14 | 19.04 | $20.88 | 900600 |
| 2025-08-13 | 18.99 | $20.61 | 1.1M |
| 2025-08-12 | 18.97 | $20.09 | 1.1M |
| 2025-08-11 | 18.97 | $19.65 | 1.7M |
| 2025-08-08 | 18.96 | $18.34 | 613000 |
| 2025-08-07 | 18.98 | $18.46 | 1.5M |
| 2025-08-06 | 19.01 | $18.25 | 675247 |
| 2025-08-05 | 19.06 | $18.44 | 564944 |
| 2025-08-04 | 19.09 | $18.59 | 543702 |
| 2025-08-01 | 19.11 | $18.63 | 984244 |
| 2025-07-31 | 19.14 | $18.17 | 608936 |
| 2025-07-30 | 19.20 | $18.43 | 709900 |
| 2025-07-29 | 19.27 | $18.46 | 475000 |
| 2025-07-28 | 19.35 | $18.54 | 790535 |
| 2025-07-25 | 19.42 | $18.72 | 885600 |
| 2025-07-24 | 19.50 | $18.92 | 580602 |
| 2025-07-23 | 19.58 | $19.28 | 662900 |
| 2025-07-22 | 19.65 | $19.28 | 616300 |
| 2025-07-21 | 19.73 | $19.50 | 632135 |
| 2025-07-18 | 19.80 | $19.57 | 898044 |
| 2025-07-17 | 19.90 | $19.88 | 970643 |
| 2025-07-16 | 19.97 | $20.25 | 923144 |
| 2025-07-15 | 20.05 | $19.96 | 1.5M |
| 2025-07-14 | 20.14 | $19.58 | 1.3M |
| 2025-07-11 | 20.23 | $18.77 | 764800 |
| 2025-07-10 | 20.36 | $19.06 | 702629 |
| 2025-07-09 | 20.48 | $19.17 | 724616 |
| 2025-07-08 | 20.60 | $19.06 | 949632 |
| 2025-07-07 | 20.73 | $18.91 | 1.1M |
| 2025-07-03 | 20.84 | $19.21 | 617700 |
| 2025-07-02 | 20.93 | $19.40 | 903911 |
| 2025-07-01 | 20.99 | $19.79 | 694600 |
| 2025-06-30 | 21.00 | $20.09 | 611200 |
| 2025-06-27 | 20.98 | $19.96 | 3.0M |
| 2025-06-26 | 20.95 | $20.39 | 642900 |
| 2025-06-25 | 20.89 | $20.48 | 821023 |
| 2025-06-24 | 20.82 | $20.68 | 785818 |
| 2025-06-23 | 20.74 | $20.82 | 885713 |
| 2025-06-20 | 20.64 | $21.00 | 1.2M |
| 2025-06-18 | 20.54 | $21.46 | 644200 |
| 2025-06-17 | 20.40 | $21.44 | 1.1M |
| 2025-06-16 | 20.26 | $21.80 | 986936 |
| 2025-06-13 | 20.10 | $21.69 | 1.4M |
| 2025-06-12 | 19.93 | $21.40 | 1.4M |
| 2025-06-11 | 19.76 | $21.37 | 711135 |
| 2025-06-10 | 19.61 | $21.53 | 1.1M |
| 2025-06-09 | 19.46 | $21.58 | 1.3M |
| 2025-06-06 | 19.31 | $21.58 | 1.2M |
| 2025-06-05 | 19.16 | $21.17 | 1.1M |
| 2025-06-04 | 19.04 | $20.88 | 1.3M |
| 2025-06-03 | 18.93 | $20.60 | 1.2M |
| 2025-06-02 | 18.84 | $20.14 | 1.4M |
| 2025-05-30 | 18.77 | $19.57 | 872004 |
| 2025-05-29 | 18.72 | $19.49 | 722700 |
| 2025-05-28 | 18.68 | $19.12 | 836010 |
| 2025-05-27 | 18.65 | $19.15 | 1.0M |
| 2025-05-23 | 18.61 | $18.97 | 808594 |
| 2025-05-22 | 18.58 | $18.82 | 533711 |
| 2025-05-21 | 18.55 | $18.95 | 665500 |
| 2025-05-20 | 18.52 | $18.78 | 637408 |
| 2025-05-19 | 18.51 | $18.63 | 392616 |
| 2025-05-16 | 18.49 | $18.58 | 818848 |
| 2025-05-15 | 18.48 | $18.33 | 636000 |
| 2025-05-14 | 18.47 | $18.01 | 562138 |
| 2025-05-13 | 18.47 | $18.26 | 682500 |
| 2025-05-12 | 18.46 | $18.61 | 546053 |
| 2025-05-09 | 18.40 | $18.56 | 445892 |
| 2025-05-08 | 18.33 | $18.58 | 700320 |
| 2025-05-07 | 18.27 | $18.74 | 453846 |
| 2025-05-06 | 18.19 | $18.71 | 440806 |
| 2025-05-05 | 18.13 | $18.74 | 430208 |
| 2025-05-02 | 18.08 | $18.72 | 529007 |
| 2025-05-01 | 18.05 | $18.65 | 522600 |
| 2025-04-30 | 18.02 | $18.69 | 551512 |
| 2025-04-29 | 17.98 | $18.52 | 573247 |
| 2025-04-28 | 17.96 | $18.38 | 1.1M |
| 2025-04-25 | 17.95 | $18.24 | 419440 |
| 2025-04-24 | 17.93 | $18.38 | 551927 |
| 2025-04-23 | 17.89 | $18.37 | 515800 |
| 2025-04-22 | 17.84 | $18.50 | 825800 |
| 2025-04-21 | 17.78 | $18.28 | 748300 |
| 2025-04-17 | 17.73 | $18.27 | 738245 |
| 2025-04-16 | 17.67 | $18.09 | 688900 |
| 2025-04-15 | 17.63 | $18.11 | 777500 |
| 2025-04-14 | 17.59 | $17.98 | 1.7M |
| 2025-04-11 | 17.57 | $17.52 | 886422 |
| 2025-04-10 | 17.56 | $17.10 | 1.2M |
| 2025-04-09 | 17.58 | $17.32 | 1.1M |
| 2025-04-08 | 17.58 | $17.25 | 1.3M |
| 2025-04-07 | 17.60 | $17.51 | 1.1M |
| 2025-04-04 | 17.60 | $17.72 | 990128 |
| 2025-04-03 | 17.60 | $18.08 | 610700 |
| 2025-04-02 | 17.57 | $18.07 | 666048 |
| 2025-04-01 | 17.55 | $17.94 | 783900 |
| 2025-03-31 | 17.53 | $18.13 | 633821 |
| 2025-03-28 | 17.51 | $18.18 | 829709 |
| 2025-03-27 | 17.50 | $17.88 | 1.2M |
| 2025-03-26 | 17.48 | $17.42 | 792400 |
| 2025-03-25 | 17.51 | $17.38 | 691000 |
| 2025-03-24 | 17.54 | $17.33 | 835500 |
| 2025-03-21 | 17.58 | $17.27 | 2.9M |
| 2025-03-20 | 17.62 | $17.21 | 559500 |
| 2025-03-19 | 17.66 | $17.29 | 958704 |
| 2025-03-18 | 17.70 | $17.28 | 941500 |
| 2025-03-17 | 17.74 | $17.53 | 1.1M |
| 2025-03-14 | 17.76 | $17.39 | 972600 |
| 2025-03-13 | 17.81 | $17.39 | 3.3M |
| 2025-03-12 | 17.83 | $17.41 | 1.6M |
| 2025-03-11 | 17.87 | $17.63 | 817722 |
| 2025-03-10 | 17.90 | $17.48 | 961720 |
| 2025-03-07 | 17.94 | $17.64 | 1.5M |
| 2025-03-06 | 17.97 | $17.59 | 2.6M |
| 2025-03-05 | 18.01 | $17.61 | 774100 |
| 2025-03-04 | 18.04 | $17.57 | 797000 |
| 2025-03-03 | 18.08 | $17.79 | 640901 |
| 2025-02-28 | 18.13 | $17.92 | 648545 |
| 2025-02-27 | 18.17 | $17.55 | 962106 |
| 2025-02-26 | 18.24 | $17.90 | 553640 |
| 2025-02-25 | 18.29 | $18.03 | 521000 |
| 2025-02-24 | 18.33 | $18.08 | 382915 |
| 2025-02-21 | 18.36 | $18.08 | 360035 |
| 2025-02-20 | 18.39 | $18.07 | 315400 |
| 2025-02-19 | 18.41 | $18.03 | 301430 |
| 2025-02-18 | 18.45 | $18.03 | 318049 |
| 2025-02-14 | 18.48 | $18.08 | 263827 |
| 2025-02-13 | 18.49 | $18.22 | 1.2M |
| 2025-02-12 | 18.49 | $17.98 | 312534 |
| 2025-02-11 | 18.47 | $18.06 | 336122 |
| 2025-02-10 | 18.45 | $18.20 | 324300 |
| 2025-02-07 | 18.40 | $18.42 | 334300 |
| 2025-02-06 | 18.35 | $18.26 | 330348 |
| 2025-02-05 | 18.30 | $18.23 | 650415 |
| 2025-02-04 | 18.26 | $18.32 | 641531 |
| 2025-02-03 | 18.22 | $18.41 | 397800 |
| 2025-01-31 | 18.17 | $18.64 | 520862 |
| 2025-01-30 | 18.10 | $18.90 | 339700 |
| 2025-01-29 | 18.03 | $18.89 | 354468 |
| 2025-01-28 | 17.96 | $18.79 | 376000 |
| 2025-01-27 | 17.90 | $18.98 | 770900 |
| 2025-01-24 | 17.84 | $18.70 | 315500 |
| 2025-01-23 | 17.80 | $18.57 | 392700 |
| 2025-01-22 | 17.76 | $18.53 | 649501 |
| 2025-01-21 | 17.73 | $18.75 | 621800 |
| 2025-01-17 | 17.69 | $18.58 | 606500 |
| 2025-01-16 | 17.68 | $18.45 | 1.8M |
| 2025-01-15 | 17.68 | $18.12 | 815900 |
| 2025-01-14 | 17.70 | $17.68 | 926800 |
| 2025-01-13 | 17.74 | $17.56 | 570100 |
| 2025-01-10 | 17.81 | $17.28 | 435924 |
| 2025-01-08 | 17.89 | $17.31 | 543800 |
| 2025-01-07 | 17.99 | $17.28 | 432326 |
| 2025-01-06 | 18.07 | $17.38 | 536500 |
| 2025-01-03 | 18.15 | $17.52 | 603600 |
| 2025-01-02 | 18.22 | $17.40 | 362000 |
| 2024-12-31 | 18.30 | $17.35 | 547000 |
| 2024-12-30 | 18.39 | $17.38 | 463103 |
| 2024-12-27 | 18.47 | $17.55 | 493700 |
| 2024-12-26 | 18.54 | $17.65 | 455403 |
| 2024-12-24 | 18.62 | $17.78 | 205427 |
| 2024-12-23 | 18.69 | $17.79 | 527000 |
| 2024-12-20 | 18.76 | $17.84 | 2.4M |
| 2024-12-19 | 18.82 | $17.93 | 935433 |
| 2024-12-18 | 18.88 | $17.92 | 795129 |
| 2024-12-17 | 18.94 | $18.37 | 619800 |
| 2024-12-16 | 18.96 | $18.42 | 492800 |
| 2024-12-13 | 18.99 | $18.58 | 438337 |
| 2024-12-12 | 19.02 | $18.55 | 653300 |
| 2024-12-11 | 19.10 | $18.85 | 450916 |
| 2024-12-10 | 19.17 | $19.00 | 831140 |
| 2024-12-09 | 19.23 | $19.17 | 515344 |
| 2024-12-06 | 19.28 | $19.05 | 391900 |
| 2024-12-05 | 19.33 | $18.92 | 354500 |
| 2024-12-04 | 19.38 | $18.87 | 459053 |
| 2024-12-03 | 19.40 | $18.99 | 602938 |
| 2024-12-02 | 19.42 | $19.12 | 826443 |
| 2024-11-29 | 19.43 | $18.99 | 412000 |
| 2024-11-27 | 19.46 | $19.05 | 448600 |
| 2024-11-26 | 19.49 | $19.14 | 1.1M |
| 2024-11-25 | 19.53 | $19.19 | 926006 |
| 2024-11-22 | 19.57 | $19.15 | 894114 |
| 2024-11-21 | 19.60 | $19.06 | 655846 |
| 2024-11-20 | 19.63 | $19.15 | 2.5M |
| 2024-11-19 | 19.67 | $19.09 | 595245 |
| 2024-11-18 | 19.71 | $18.95 | 553637 |
| 2024-11-15 | 19.76 | $18.90 | 627919 |
| 2024-11-14 | 19.81 | $19.24 | 1.3M |
| 2024-11-13 | 19.86 | $20.10 | 679148 |
| 2024-11-12 | 19.87 | $20.32 | 2.3M |
| 2024-11-11 | 19.84 | $20.12 | 518781 |
| 2024-11-08 | 19.83 | $20.18 | 695700 |
| 2024-11-07 | 19.81 | $20.00 | 803100 |
| 2024-11-06 | 19.79 | $19.92 | 733831 |
| 2024-11-05 | 19.77 | $19.43 | 335800 |
| 2024-11-04 | 19.79 | $19.36 | 429318 |
| 2024-11-01 | 19.81 | $19.26 | 459008 |
| 2024-10-31 | 19.83 | $19.56 | 336000 |
| 2024-10-30 | 19.83 | $19.71 | 327003 |
| 2024-10-29 | 19.82 | $19.89 | 245035 |
| 2024-10-28 | 19.80 | $19.93 | 274800 |
| 2024-10-25 | 19.77 | $19.77 | 219149 |
| 2024-10-24 | 19.75 | $19.80 | 298800 |
| 2024-10-23 | 19.71 | $19.82 | 211500 |
| 2024-10-22 | 19.66 | $19.97 | 325900 |
| 2024-10-21 | 19.61 | $19.85 | 367725 |
| 2024-10-18 | 19.56 | $20.03 | 216000 |
| 2024-10-17 | 19.52 | $20.17 | 226913 |
| 2024-10-16 | 19.50 | $20.21 | 402840 |
| 2024-10-15 | 19.47 | $19.88 | 344524 |
| 2024-10-14 | 19.46 | $19.89 | 2.0M |
| 2024-10-11 | 19.47 | $19.80 | 201300 |
| 2024-10-10 | 19.47 | $19.49 | 313900 |
| 2024-10-09 | 19.47 | $19.65 | 467233 |
| 2024-10-08 | 19.46 | $19.83 | 357039 |
| 2024-10-07 | 19.44 | $19.74 | 409813 |
| 2024-10-04 | 19.42 | $19.67 | 283100 |
| 2024-10-03 | 19.39 | $19.50 | 1.2M |
| 2024-10-02 | 19.38 | $19.56 | 268813 |
| 2024-10-01 | 19.39 | $19.50 | 387949 |
| 2024-09-30 | 19.39 | $19.31 | 393226 |
| 2024-09-27 | 19.39 | $19.32 | 639727 |
| 2024-09-26 | 19.38 | $18.94 | 393126 |
| 2024-09-25 | 19.39 | $18.86 | 560516 |
| 2024-09-24 | 19.41 | $18.90 | 1.0M |
| 2024-09-23 | 19.41 | $18.91 | 578903 |
| 2024-09-20 | 19.41 | $19.36 | 1.8M |
| 2024-09-19 | 19.37 | $19.67 | 289534 |
| 2024-09-18 | 19.31 | $19.54 | 399200 |
| 2024-09-17 | 19.26 | $19.71 | 506045 |
| 2024-09-16 | 19.20 | $20.04 | 363714 |
| 2024-09-13 | 19.12 | $19.81 | 279700 |
| 2024-09-12 | 19.05 | $19.61 | 393742 |
| 2024-09-11 | 18.99 | $19.40 | 355800 |
| 2024-09-10 | 18.94 | $19.48 | 490800 |
| 2024-09-09 | 18.88 | $19.26 | 435000 |
| 2024-09-06 | 18.83 | $19.07 | 711400 |
| 2024-09-05 | 18.79 | $19.41 | 595207 |
| 2024-09-04 | 18.73 | $19.69 | 704000 |
| 2024-09-03 | 18.66 | $19.52 | 664900 |
| 2024-08-30 | 18.60 | $19.38 | 444400 |
| 2024-08-29 | 18.59 | $19.10 | 312534 |
| 2024-08-28 | 18.60 | $19.17 | 297922 |
| 2024-08-27 | 18.58 | $19.11 | 438745 |
| 2024-08-26 | 18.57 | $18.94 | 621500 |
| 2024-08-23 | 18.57 | $18.86 | 375833 |
| 2024-08-22 | 18.56 | $18.64 | 416920 |
| 2024-08-21 | 18.53 | $18.55 | 309227 |
| 2024-08-20 | 18.49 | $18.49 | 278200 |
| 2024-08-19 | 18.46 | $18.53 | 406300 |
| 2024-08-16 | 18.41 | $18.36 | 315800 |
| 2024-08-15 | 18.35 | $18.41 | 251300 |
| 2024-08-14 | 18.28 | $18.36 | 251505 |
| 2024-08-13 | 18.24 | $18.55 | 291323 |
| 2024-08-12 | 18.17 | $18.25 | 236634 |
| 2024-08-09 | 18.10 | $18.28 | 264500 |
| 2024-08-08 | 18.02 | $18.25 | 199424 |
| 2024-08-07 | 17.95 | $18.14 | 398307 |
| 2024-08-06 | 17.88 | $18.37 | 490500 |
| 2024-08-05 | 17.79 | $18.31 | 662323 |
| 2024-08-02 | 17.70 | $19.08 | 469303 |
| 2024-08-01 | 17.56 | $19.29 | 876100 |
| 2024-07-31 | 17.41 | $18.84 | 497700 |
| 2024-07-30 | 17.30 | $18.99 | 602821 |
| 2024-07-29 | 17.17 | $18.87 | 990419 |
| 2024-07-26 | 17.05 | $18.55 | 500720 |
| 2024-07-25 | 16.93 | $18.19 | 888500 |
| 2024-07-24 | 16.84 | $17.67 | 395707 |
| 2024-07-23 | 16.76 | $17.82 | 687123 |
| 2024-07-22 | 16.67 | $17.58 | 412653 |
| 2024-07-19 | 16.58 | $17.19 | 383307 |
| 2024-07-18 | 16.53 | $17.11 | 1.4M |
| 2024-07-17 | 16.48 | $17.46 | 954076 |
| 2024-07-16 | 16.42 | $17.15 | 414655 |
| 2024-07-15 | 16.36 | $16.85 | 366631 |
| 2024-07-12 | 16.31 | $16.73 | 460086 |
| 2024-07-11 | 16.27 | $16.77 | 399908 |
| 2024-07-10 | 16.23 | $16.78 | 434033 |
| 2024-07-09 | 16.19 | $16.60 | 447424 |
| 2024-07-08 | 16.16 | $16.43 | 511135 |
| 2024-07-05 | 16.16 | $16.36 | 310874 |
| 2024-07-03 | 16.14 | $16.33 | 158799 |
| 2024-07-02 | 16.13 | $16.50 | 298829 |
| 2024-07-01 | 16.10 | $16.50 | 448444 |
| 2024-06-28 | 16.06 | $16.40 | 809155 |
| 2024-06-27 | 16.01 | $16.20 | 374432 |
| 2024-06-26 | 15.96 | $16.28 | 311484 |
| 2024-06-25 | 15.93 | $16.14 | 320152 |
| 2024-06-24 | 15.91 | $16.00 | 411662 |
| 2024-06-21 | 15.90 | $15.90 | 2.1M |
| 2024-06-20 | 15.91 | $16.07 | 1.7M |
| 2024-06-18 | 15.91 | $16.22 | 413471 |
| 2024-06-17 | 15.91 | $16.16 | 438840 |
| 2024-06-14 | 15.90 | $15.91 | 338237 |
| 2024-06-13 | 15.90 | $15.99 | 434698 |
| 2024-06-12 | 15.89 | $15.90 | 443149 |
| 2024-06-11 | 15.90 | $15.90 | 359158 |
| 2024-06-10 | 15.92 | $15.94 | 503603 |
| 2024-06-07 | 15.90 | $16.14 | 485002 |
| 2024-06-06 | 15.86 | $16.37 | 394864 |
| 2024-06-05 | 15.82 | $16.04 | 275401 |
| 2024-06-04 | 15.79 | $15.94 | 375432 |
| 2024-06-03 | 15.77 | $15.90 | 378136 |
| 2024-05-31 | 15.73 | $15.79 | 494568 |
| 2024-05-30 | 15.71 | $15.35 | 302222 |
| 2024-05-29 | 15.71 | $15.34 | 414201 |
| 2024-05-28 | 15.70 | $15.54 | 300877 |
| 2024-05-24 | 15.70 | $15.78 | 271452 |
| 2024-05-23 | 15.67 | $15.79 | 403876 |
| 2024-05-22 | 15.63 | $16.08 | 423585 |
| 2024-05-21 | 15.58 | $16.15 | 322370 |
| 2024-05-20 | 15.53 | $16.13 | 458259 |
| 2024-05-17 | 15.47 | $15.98 | 409499 |
| 2024-05-16 | 15.42 | $15.98 | 750994 |
| 2024-05-15 | 15.36 | $15.84 | 1.0M |
| 2024-05-14 | 15.29 | $16.11 | 747578 |
| 2024-05-13 | 15.21 | $16.19 | 802969 |
| 2024-05-10 | 15.12 | $15.60 | 759101 |
| 2024-05-09 | 15.07 | $15.29 | 511515 |
| 2024-05-08 | 15.04 | $15.56 | 332496 |
| 2024-05-07 | 14.99 | $15.53 | 397964 |
| 2024-05-06 | 14.95 | $15.45 | 359816 |
| 2024-05-03 | 14.92 | $15.20 | 428631 |
| 2024-05-02 | 14.89 | $15.37 | 403984 |
| 2024-05-01 | 14.85 | $15.23 | 492419 |
| 2024-04-30 | 14.83 | $15.11 | 925254 |
| 2024-04-29 | 14.82 | $15.54 | 593643 |
| 2024-04-26 | 14.80 | $15.26 | 415799 |
| 2024-04-25 | 14.80 | $14.99 | 662206 |
| 2024-04-24 | 14.82 | $15.16 | 529721 |
| 2024-04-23 | 14.81 | $15.17 | 1.5M |
| 2024-04-22 | 14.80 | $14.93 | 777050 |
| 2024-04-19 | 14.81 | $14.95 | 635953 |
| 2024-04-18 | 14.81 | $14.69 | 636366 |
| 2024-04-17 | 14.82 | $14.48 | 520564 |
| 2024-04-16 | 14.83 | $14.47 | 499195 |
| 2024-04-15 | 14.83 | $14.40 | 552445 |
| 2024-04-12 | 14.85 | $14.63 | 456046 |
| 2024-04-11 | 14.86 | $14.71 | 343308 |
| 2024-04-10 | 14.86 | $14.60 | 641740 |
| 2024-04-09 | 14.87 | $14.72 | 331397 |
| 2024-04-08 | 14.87 | $14.73 | 444875 |
| 2024-04-05 | 14.88 | $14.66 | 873376 |
| 2024-04-04 | 14.90 | $14.66 | 523208 |
| 2024-04-03 | 14.93 | $14.81 | 1.2M |
| 2024-04-02 | 14.93 | $14.80 | 721819 |
| 2024-04-01 | 14.95 | $15.21 | 523858 |
| 2024-03-28 | 14.95 | $15.24 | 490248 |
| 2024-03-27 | 14.96 | $15.29 | 370303 |
| 2024-03-26 | 14.96 | $14.98 | 527022 |
| 2024-03-25 | 14.98 | $15.09 | 386590 |
| 2024-03-22 | 15.00 | $15.09 | 888906 |
| 2024-03-21 | 15.02 | $14.99 | 683867 |
| 2024-03-20 | 15.04 | $14.79 | 369948 |
| 2024-03-19 | 15.09 | $14.63 | 483114 |
| 2024-03-18 | 15.15 | $14.56 | 1.0M |
| 2024-03-15 | 15.21 | $14.86 | 2.8M |
| 2024-03-14 | 15.27 | $14.72 | 905788 |
| 2024-03-13 | 15.32 | $14.75 | 654287 |
| 2024-03-12 | 15.36 | $14.82 | 694042 |
| 2024-03-11 | 15.40 | $14.79 | 613003 |
| 2024-03-08 | 15.45 | $14.84 | 990657 |
| 2024-03-07 | 15.49 | $15.08 | 1.3M |
| 2024-03-06 | 15.51 | $15.18 | 659115 |
| 2024-03-05 | 15.54 | $14.88 | 953920 |
| 2024-03-04 | 15.59 | $15.26 | 1.0M |
| 2024-03-01 | 15.62 | $15.24 | 1.5M |
| 2024-02-29 | 15.68 | $15.28 | 597000 |
| 2024-02-28 | 15.72 | $15.35 | 515844 |
| 2024-02-27 | 15.78 | $15.37 | 1.3M |
| 2024-02-26 | 15.85 | $15.52 | 1.4M |
| 2024-02-23 | 15.89 | $15.48 | 759278 |
| 2024-02-22 | 15.95 | $15.48 | 822327 |
| 2024-02-21 | 15.99 | $15.67 | 720392 |
| 2024-02-20 | 16.04 | $15.80 | 391579 |
| 2024-02-16 | 16.09 | $15.86 | 472647 |
| 2024-02-15 | 16.11 | $16.00 | 619783 |
| 2024-02-14 | 16.11 | $15.80 | 552518 |
| 2024-02-13 | 16.12 | $15.48 | 540977 |
| 2024-02-12 | 16.17 | $15.71 | 587729 |
| 2024-02-09 | 16.20 | $15.69 | 463892 |
| 2024-02-08 | 16.24 | $15.60 | 396670 |
| 2024-02-07 | 16.29 | $15.53 | 463496 |
| 2024-02-06 | 16.34 | $15.89 | 371418 |
| 2024-02-05 | 16.37 | $15.82 | 573714 |
| 2024-02-02 | 16.41 | $15.90 | 637108 |
| 2024-02-01 | 16.45 | $16.29 | 500117 |
| 2024-01-31 | 16.46 | $16.20 | 527300 |
| 2024-01-30 | 16.47 | $16.47 | 254912 |
| 2024-01-29 | 16.45 | $16.75 | 597316 |
| 2024-01-26 | 16.42 | $16.45 | 239053 |
| 2024-01-25 | 16.41 | $16.52 | 750142 |
| 2024-01-24 | 16.40 | $16.34 | 392751 |
| 2024-01-23 | 16.39 | $16.67 | 368091 |
| 2024-01-22 | 16.37 | $16.77 | 446826 |
| 2024-01-19 | 16.33 | $16.26 | 389289 |
| 2024-01-18 | 16.31 | $16.05 | 316437 |
| 2024-01-17 | 16.29 | $16.10 | 951934 |
| 2024-01-16 | 16.26 | $16.42 | 900163 |
| 2024-01-12 | 16.21 | $16.37 | 297541 |
| 2024-01-11 | 16.18 | $16.41 | 570238 |
| 2024-01-10 | 16.14 | $16.66 | 448295 |
| 2024-01-09 | 16.07 | $16.45 | 623012 |
| 2024-01-08 | 16.00 | $16.48 | 737500 |
| 2024-01-05 | 15.92 | $16.58 | 788775 |
| 2024-01-04 | 15.81 | $16.78 | 1.2M |
| 2024-01-03 | 15.70 | $16.45 | 638364 |
| 2024-01-02 | 15.60 | $16.37 | 464290 |
| 2023-12-29 | 15.48 | $16.04 | 363249 |
| 2023-12-28 | 15.37 | $16.21 | 352189 |
| 2023-12-27 | 15.25 | $16.27 | 344227 |
| 2023-12-26 | 15.12 | $16.27 | 363489 |
| 2023-12-22 | 14.99 | $16.22 | 452853 |
| 2023-12-21 | 14.87 | $16.21 | 760465 |
| 2023-12-20 | 14.74 | $15.97 | 625496 |
| 2023-12-19 | 14.61 | $15.93 | 627599 |
| 2023-12-18 | 14.50 | $15.66 | 615833 |
| 2023-12-15 | 14.40 | $15.49 | 5.6M |
| 2023-12-14 | 14.31 | $15.38 | 1.4M |
| 2023-12-13 | 14.23 | $15.70 | 1.2M |
| 2023-12-12 | 14.14 | $15.60 | 729843 |
| 2023-12-11 | 14.04 | $15.30 | 895151 |
| 2023-12-08 | 13.95 | $15.12 | 1.1M |
| 2023-12-07 | 13.87 | $14.76 | 842766 |
| 2023-12-06 | 13.82 | $14.44 | 718574 |
| 2023-12-05 | 13.78 | $14.69 | 1.9M |
| 2023-12-04 | 13.73 | $14.39 | 670241 |
| 2023-12-01 | 13.69 | $13.99 | 494735 |
| 2023-11-30 | 13.66 | $13.85 | 496643 |
| 2023-11-29 | 13.58 | $13.69 | 427015 |
| 2023-11-28 | 13.52 | $13.65 | 1.0M |
| 2023-11-27 | 13.46 | $13.68 | 628584 |
| 2023-11-24 | 13.39 | $13.89 | 246637 |
| 2023-11-22 | 13.32 | $13.57 | 337569 |
| 2023-11-21 | 13.28 | $13.43 | 284241 |
| 2023-11-20 | 13.24 | $13.62 | 415772 |
| 2023-11-17 | 13.19 | $13.72 | 550219 |
| 2023-11-16 | 13.15 | $13.65 | 574622 |
| 2023-11-15 | 13.11 | $13.87 | 459873 |
| 2023-11-14 | 13.07 | $13.89 | 679768 |
| 2023-11-13 | 13.05 | $13.64 | 771805 |
| 2023-11-10 | 13.03 | $13.47 | 580324 |
| 2023-11-09 | 13.03 | $13.48 | 926152 |
| 2023-11-08 | 13.02 | $13.76 | 715886 |
| 2023-11-07 | 13.02 | $13.69 | 878839 |
| 2023-11-06 | 13.00 | $13.65 | 511271 |
| 2023-11-03 | 12.98 | $13.63 | 1.0M |
| 2023-11-02 | 12.96 | $13.28 | 988972 |
| 2023-11-01 | 12.96 | $12.42 | 951354 |
| 2023-10-31 | 12.99 | $12.41 | 490323 |
| 2023-10-30 | 13.02 | $12.42 | 465588 |
| 2023-10-27 | 13.05 | $12.32 | 1.5M |
| 2023-10-26 | 13.08 | $12.56 | 383050 |
| 2023-10-25 | 13.11 | $12.64 | 817756 |
| 2023-10-24 | 13.14 | $12.72 | 403467 |
| 2023-10-23 | 13.16 | $12.65 | 687964 |
| 2023-10-20 | 13.18 | $12.84 | 790091 |
| 2023-10-19 | 13.18 | $12.91 | 1.0M |
| 2023-10-18 | 13.19 | $13.05 | 526925 |
| 2023-10-17 | 13.17 | $13.37 | 916708 |
| 2023-10-16 | 13.13 | $13.41 | 719807 |
| 2023-10-13 | 13.08 | $13.31 | 703844 |
| 2023-10-12 | 13.04 | $13.38 | 919683 |
| 2023-10-11 | 13.01 | $13.68 | 818719 |
| 2023-10-10 | 12.95 | $13.30 | 1.5M |
| 2023-10-09 | 12.91 | $13.20 | 517338 |
| 2023-10-06 | 12.87 | $13.35 | 374514 |
| 2023-10-05 | 12.84 | $13.23 | 706981 |
| 2023-10-04 | 12.80 | $13.10 | 606665 |
| 2023-10-03 | 12.77 | $12.91 | 696976 |
| 2023-10-02 | 12.76 | $12.97 | 641215 |
| 2023-09-29 | 12.75 | $12.99 | 547770 |
| 2023-09-28 | 12.74 | $13.23 | 481644 |
| 2023-09-27 | 12.72 | $13.17 | 358642 |
| 2023-09-26 | 12.72 | $13.16 | 470191 |
| 2023-09-25 | 12.72 | $13.06 | 494791 |
| 2023-09-22 | 12.73 | $12.90 | 570028 |
| 2023-09-21 | 12.75 | $12.93 | 502303 |
| 2023-09-20 | 12.77 | $12.76 | 683950 |
| 2023-09-19 | 12.79 | $12.48 | 915072 |
| 2023-09-18 | 12.83 | $12.43 | 727686 |
| 2023-09-15 | 12.90 | $12.56 | 3.6M |
| 2023-09-14 | 12.95 | $12.78 | 550673 |
| 2023-09-13 | 12.99 | $12.50 | 579365 |
| 2023-09-12 | 13.05 | $12.44 | 442975 |
| 2023-09-11 | 13.11 | $12.50 | 517569 |
| 2023-09-08 | 13.16 | $12.62 | 454938 |
| 2023-09-07 | 13.21 | $12.52 | 610885 |
| 2023-09-06 | 13.27 | $12.57 | 447394 |
| 2023-09-05 | 13.32 | $12.58 | 625465 |
| 2023-09-01 | 13.37 | $12.82 | 322301 |
| 2023-08-31 | 13.41 | $12.75 | 550460 |
| 2023-08-30 | 13.43 | $12.94 | 422070 |
| 2023-08-29 | 13.44 | $13.14 | 303760 |
| 2023-08-28 | 13.45 | $13.13 | 354487 |
| 2023-08-25 | 13.47 | $13.30 | 420404 |
| 2023-08-24 | 13.46 | $13.27 | 357697 |
| 2023-08-23 | 13.45 | $13.28 | 314225 |
| 2023-08-22 | 13.44 | $13.25 | 276718 |
| 2023-08-21 | 13.44 | $13.31 | 372230 |
| 2023-08-18 | 13.43 | $13.64 | 604562 |
| 2023-08-17 | 13.40 | $13.57 | 315489 |
| 2023-08-16 | 13.35 | $13.57 | 313268 |
| 2023-08-15 | 13.31 | $13.89 | 470100 |
| 2023-08-14 | 13.25 | $13.55 | 319494 |
| 2023-08-11 | 13.20 | $13.50 | 313679 |
| 2023-08-10 | 13.15 | $13.61 | 408233 |
| 2023-08-09 | 13.09 | $13.66 | 598011 |
| 2023-08-08 | 13.04 | $13.66 | 442478 |
| 2023-08-07 | 12.98 | $13.54 | 373725 |
| 2023-08-04 | 12.92 | $13.57 | 490243 |
| 2023-08-03 | 12.87 | $13.18 | 517891 |
| 2023-08-02 | 12.83 | $13.18 | 542807 |
| 2023-08-01 | 12.79 | $13.36 | 319146 |
| 2023-07-31 | 12.76 | $13.55 | 579676 |
| 2023-07-28 | 12.72 | $13.15 | 342331 |
| 2023-07-27 | 12.70 | $12.98 | 475291 |
| 2023-07-26 | 12.68 | $13.16 | 388494 |
| 2023-07-25 | 12.65 | $13.15 | 1.1M |
| 2023-07-24 | 12.63 | $13.22 | 710840 |
| 2023-07-21 | 12.60 | $12.97 | 417595 |
| 2023-07-20 | 12.60 | $12.64 | 333145 |
| 2023-07-19 | 12.61 | $12.77 | 845321 |
| 2023-07-18 | 12.61 | $12.63 | 395384 |
| 2023-07-17 | 12.63 | $12.47 | 410113 |
| 2023-07-14 | 12.67 | $12.48 | 295984 |
| 2023-07-13 | 12.71 | $12.46 | 330153 |
| 2023-07-12 | 12.76 | $12.65 | 830844 |
| 2023-07-11 | 12.80 | $12.50 | 713816 |
| 2023-07-10 | 12.84 | $12.37 | 320858 |
| 2023-07-07 | 12.90 | $12.44 | 427757 |
| 2023-07-06 | 12.95 | $12.44 | 401991 |
| 2023-07-05 | 12.98 | $12.46 | 333723 |
| 2023-07-03 | 13.02 | $12.69 | 177481 |
| 2023-06-30 | 13.04 | $12.73 | 505872 |
| 2023-06-29 | 13.06 | $12.75 | 414624 |
| 2023-06-28 | 13.10 | $12.63 | 534680 |
| 2023-06-27 | 13.12 | $12.63 | 379637 |
| 2023-06-26 | 13.14 | $12.64 | 535192 |
| 2023-06-23 | 13.17 | $12.63 | 2.4M |
| 2023-06-22 | 13.20 | $12.90 | 344744 |
| 2023-06-21 | 13.23 | $12.89 | 551970 |
| 2023-06-20 | 13.27 | $12.82 | 871407 |
| 2023-06-16 | 13.30 | $13.06 | 3.3M |
| 2023-06-15 | 13.31 | $13.17 | 662474 |
| 2023-06-14 | 13.30 | $13.37 | 715125 |
| 2023-06-13 | 13.30 | $13.38 | 471185 |
| 2023-06-12 | 13.27 | $13.40 | 470518 |
| 2023-06-09 | 13.24 | $13.30 | 489786 |
| 2023-06-08 | 13.19 | $13.72 | 549844 |
| 2023-06-07 | 13.12 | $13.40 | 578132 |
| 2023-06-06 | 13.02 | $13.06 | 648552 |
| 2023-06-05 | 12.96 | $13.20 | 1.4M |
| 2023-06-02 | 12.88 | $13.17 | 662837 |
| 2023-06-01 | 12.81 | $13.11 | 614293 |
| 2023-05-31 | 12.73 | $13.49 | 866737 |
| 2023-05-30 | 12.63 | $12.97 | 594712 |
| 2023-05-26 | 12.56 | $13.14 | 367130 |
| 2023-05-25 | 12.49 | $13.13 | 499130 |
| 2023-05-24 | 12.43 | $13.24 | 522470 |
| 2023-05-23 | 12.36 | $13.54 | 1.1M |
| 2023-05-22 | 12.27 | $13.64 | 726842 |
| 2023-05-19 | 12.18 | $13.47 | 762145 |
| 2023-05-18 | 12.10 | $13.20 | 605367 |
| 2023-05-17 | 12.03 | $13.11 | 720266 |
| 2023-05-16 | 11.97 | $13.25 | 1.6M |
| 2023-05-15 | 11.88 | $12.91 | 764298 |
| 2023-05-12 | 11.83 | $12.67 | 855438 |
| 2023-05-11 | 11.80 | $12.43 | 1.0M |
| 2023-05-10 | 11.79 | $12.20 | 891950 |
| 2023-05-09 | 11.77 | $11.56 | 378805 |
| 2023-05-08 | 11.78 | $11.68 | 393143 |
| 2023-05-05 | 11.78 | $11.75 | 561818 |
| 2023-05-04 | 11.79 | $11.64 | 363148 |
| 2023-05-03 | 11.78 | $11.53 | 445493 |
| 2023-05-02 | 11.78 | $11.44 | 536003 |
| 2023-05-01 | 11.78 | $11.69 | 404993 |
| 2023-04-28 | 11.75 | $11.73 | 364046 |
| 2023-04-27 | 11.72 | $11.88 | 371338 |
| 2023-04-26 | 11.69 | $11.87 | 500268 |
| 2023-04-25 | 11.66 | $11.73 | 522899 |
| 2023-04-24 | 11.64 | $11.80 | 426168 |
| 2023-04-21 | 11.62 | $11.98 | 393387 |
| 2023-04-20 | 11.58 | $11.84 | 410307 |
| 2023-04-19 | 11.54 | $11.85 | 703302 |
| 2023-04-18 | 11.51 | $11.40 | 2.3M |
| 2023-04-17 | 11.50 | $12.02 | 21600 |
| 2023-04-14 | 11.46 | $12.02 | 642933 |
| 2023-04-13 | 11.43 | $12.20 | 694214 |
| 2023-04-12 | 11.39 | $11.70 | 341306 |
| 2023-04-11 | 11.37 | $11.81 | 347288 |
| 2023-04-10 | 11.32 | $11.77 | 439942 |
| 2023-04-06 | 11.27 | $11.80 | 482350 |
| 2023-04-05 | 11.22 | $11.62 | 502669 |
| 2023-04-04 | 11.19 | $11.40 | 424501 |
| 2023-04-03 | 11.16 | $11.39 | 507977 |
| 2023-03-31 | 11.14 | $11.25 | 573673 |
| 2023-03-30 | 11.13 | $11.15 | 470680 |
| 2023-03-29 | 11.12 | $11.15 | 577732 |
| 2023-03-28 | 11.13 | $11.27 | 653430 |
| 2023-03-27 | 11.17 | $11.38 | 670077 |
| 2023-03-24 | 11.20 | $11.35 | 503329 |
| 2023-03-23 | 11.23 | $11.19 | 1.8M |
| 2023-03-22 | 11.28 | $11.00 | 571409 |
| 2023-03-21 | 11.35 | $11.33 | 641623 |
| 2023-03-20 | 11.40 | $11.19 | 724924 |
| 2023-03-17 | 11.46 | $11.18 | 1.8M |
| 2023-03-16 | 11.51 | $11.46 | 886837 |
| 2023-03-15 | 11.56 | $11.43 | 956921 |
| 2023-03-14 | 11.61 | $11.24 | 963796 |
| 2023-03-13 | 11.66 | $10.91 | 876936 |
| 2023-03-10 | 11.73 | $10.79 | 1.0M |
| 2023-03-09 | 11.81 | $10.73 | 664965 |
| 2023-03-08 | 11.89 | $10.96 | 875609 |
| 2023-03-07 | 11.98 | $10.89 | 777768 |
| 2023-03-06 | 12.07 | $11.02 | 1.0M |
| 2023-03-03 | 12.16 | $10.99 | 1.1M |
| 2023-03-02 | 12.25 | $10.93 | 1.4M |
| 2023-03-01 | 12.34 | $11.37 | 1.8M |
| 2023-02-28 | 12.41 | $12.07 | 622761 |
| 2023-02-27 | 12.43 | $11.99 | 467212 |
| 2023-02-24 | 12.46 | $12.02 | 642184 |
| 2023-02-23 | 12.50 | $12.16 | 501501 |
| 2023-02-22 | 12.51 | $12.32 | 600515 |
| 2023-02-21 | 12.52 | $12.28 | 554995 |
| 2023-02-17 | 12.55 | $12.42 | 467453 |
| 2023-02-16 | 12.58 | $12.19 | 476466 |
| 2023-02-15 | 12.62 | $12.44 | 515295 |
| 2023-02-14 | 12.65 | $12.38 | 671786 |
| 2023-02-13 | 12.70 | $12.32 | 475453 |
| 2023-02-10 | 12.76 | $12.26 | 461911 |
| 2023-02-09 | 12.82 | $12.49 | 634669 |
| 2023-02-08 | 12.87 | $12.32 | 801006 |
| 2023-02-07 | 12.92 | $12.64 | 775041 |
| 2023-02-06 | 12.94 | $12.71 | 529087 |
| 2023-02-03 | 12.97 | $12.80 | 1.4M |
| 2023-02-02 | 12.99 | $12.96 | 556802 |
| 2023-02-01 | 13.00 | $12.75 | 439990 |
| 2023-01-31 | 13.03 | $12.65 | 447286 |
| 2023-01-30 | 13.06 | $12.48 | 587096 |
| 2023-01-27 | 13.10 | $12.69 | 485912 |
| 2023-01-26 | 13.12 | $12.68 | 862966 |
| 2023-01-25 | 13.14 | $12.42 | 502143 |
| 2023-01-24 | 13.18 | $12.43 | 1.3M |
| 2023-01-23 | 13.23 | $12.94 | 430917 |
| 2023-01-20 | 13.25 | $13.02 | 499635 |
| 2023-01-19 | 13.24 | $13.04 | 656431 |
| 2023-01-18 | 13.23 | $13.05 | 884239 |
| 2023-01-17 | 13.21 | $13.42 | 1.1M |
| 2023-01-13 | 13.19 | $13.37 | 577836 |
| 2023-01-12 | 13.19 | $13.60 | 815670 |
| 2023-01-11 | 13.17 | $13.43 | 528050 |
| 2023-01-10 | 13.16 | $13.26 | 383068 |
| 2023-01-09 | 13.17 | $13.08 | 425212 |
| 2023-01-06 | 13.20 | $13.42 | 385953 |
| 2023-01-05 | 13.19 | $13.11 | 265426 |
| 2023-01-04 | 13.19 | $13.23 | 646426 |
| 2023-01-03 | 13.17 | $13.27 | 621311 |
| 2022-12-30 | 13.17 | $13.25 | 415717 |
| 2022-12-29 | 13.17 | $13.28 | 326832 |
| 2022-12-28 | 13.16 | $13.03 | 342087 |
| 2022-12-27 | 13.15 | $13.17 | 357231 |
| 2022-12-23 | 13.14 | $13.24 | 337382 |
| 2022-12-22 | 13.13 | $13.47 | 671214 |
| 2022-12-21 | 13.11 | $13.28 | 553654 |
| 2022-12-20 | 13.12 | $12.83 | 555855 |
| 2022-12-19 | 13.13 | $12.76 | 652915 |
| 2022-12-16 | 13.17 | $12.77 | 1.9M |
| 2022-12-15 | 13.19 | $12.96 | 625760 |
| 2022-12-14 | 13.20 | $13.27 | 476491 |
| 2022-12-13 | 13.20 | $13.30 | 656645 |
| 2022-12-12 | 13.21 | $13.26 | 595757 |
| 2022-12-09 | 13.22 | $13.37 | 798860 |
| 2022-12-08 | 13.24 | $13.64 | 604991 |
| 2022-12-07 | 13.21 | $13.22 | 795931 |
| 2022-12-06 | 13.20 | $13.11 | 531978 |
| 2022-12-05 | 13.19 | $12.93 | 773867 |
| 2022-12-02 | 13.20 | $13.28 | 510942 |
| 2022-12-01 | 13.18 | $13.18 | 508349 |
| 2022-11-30 | 13.18 | $13.13 | 714489 |
| 2022-11-29 | 13.20 | $12.88 | 375471 |
| 2022-11-28 | 13.24 | $12.91 | 577033 |
| 2022-11-25 | 13.27 | $13.04 | 262262 |
| 2022-11-23 | 13.28 | $13.02 | 869977 |
| 2022-11-22 | 13.30 | $13.45 | 455484 |
| 2022-11-21 | 13.31 | $13.11 | 587919 |
| 2022-11-18 | 13.35 | $13.55 | 966994 |
| 2022-11-17 | 13.35 | $13.10 | 493645 |
| 2022-11-16 | 13.36 | $13.16 | 474496 |
| 2022-11-15 | 13.37 | $13.39 | 672714 |
| 2022-11-14 | 13.39 | $13.39 | 832426 |
| 2022-11-11 | 13.40 | $13.62 | 686100 |
| 2022-11-10 | 13.38 | $13.71 | 760037 |
| 2022-11-09 | 13.36 | $12.92 | 551198 |
| 2022-11-08 | 13.36 | $13.05 | 456342 |
| 2022-11-07 | 13.34 | $13.03 | 543870 |
| 2022-11-04 | 13.31 | $12.98 | 329771 |
| 2022-11-03 | 13.28 | $13.06 | 355849 |
| 2022-11-02 | 13.24 | $13.15 | 464699 |
| 2022-11-01 | 13.20 | $13.55 | 469680 |
| 2022-10-31 | 13.13 | $13.56 | 481801 |
| 2022-10-28 | 13.04 | $13.57 | 370819 |
| 2022-10-27 | 12.94 | $13.20 | 479214 |
| 2022-10-26 | 12.88 | $13.50 | 500132 |
| 2022-10-25 | 12.81 | $13.68 | 395523 |
| 2022-10-24 | 12.71 | $13.78 | 499338 |
| 2022-10-21 | 12.60 | $13.50 | 482619 |
| 2022-10-20 | 12.52 | $13.43 | 466615 |
| 2022-10-19 | 12.44 | $13.42 | 438356 |
| 2022-10-18 | 12.37 | $13.67 | 618461 |
| 2022-10-17 | 12.30 | $13.52 | 756275 |
| 2022-10-14 | 12.24 | $13.23 | 542421 |
| 2022-10-13 | 12.21 | $13.37 | 868780 |
| 2022-10-12 | 12.16 | $12.95 | 598516 |
| 2022-10-11 | 12.14 | $12.57 | 584363 |
| 2022-10-10 | 12.16 | $12.45 | 520368 |
| 2022-10-07 | 12.18 | $12.40 | 600296 |
| 2022-10-06 | 12.22 | $12.38 | 499959 |
| 2022-10-05 | 12.28 | $12.20 | 578794 |
| 2022-10-04 | 12.34 | $12.23 | 652165 |
| 2022-10-03 | 12.40 | $11.80 | 572051 |
| 2022-09-30 | 12.47 | $11.61 | 808120 |
| 2022-09-29 | 12.54 | $11.86 | 367793 |
| 2022-09-28 | 12.60 | $12.07 | 409504 |
| 2022-09-27 | 12.66 | $11.76 | 466518 |
| 2022-09-26 | 12.75 | $11.62 | 489192 |
| 2022-09-23 | 12.83 | $11.80 | 601597 |
| 2022-09-22 | 12.92 | $11.87 | 577421 |
| 2022-09-21 | 13.00 | $12.03 | 619340 |
| 2022-09-20 | 13.09 | $12.19 | 549391 |
| 2022-09-19 | 13.17 | $12.47 | 403981 |
| 2022-09-16 | 13.25 | $12.50 | 1.4M |
| 2022-09-15 | 13.34 | $12.46 | 745825 |
| 2022-09-14 | 13.42 | $12.61 | 822879 |
| 2022-09-13 | 13.52 | $12.81 | 904674 |
| 2022-09-12 | 13.61 | $12.90 | 918172 |
| 2022-09-09 | 13.70 | $13.23 | 593078 |
| 2022-09-08 | 13.76 | $13.56 | 470967 |
| 2022-09-07 | 13.81 | $13.33 | 925801 |
| 2022-09-06 | 13.86 | $13.56 | 794026 |
| 2022-09-02 | 13.92 | $13.08 | 712736 |
| 2022-09-01 | 13.99 | $13.01 | 931131 |
| 2022-08-31 | 14.05 | $13.16 | 697634 |
| 2022-08-30 | 14.11 | $13.31 | 1.9M |
| 2022-08-29 | 14.15 | $13.43 | 855298 |
| 2022-08-26 | 14.19 | $13.33 | 914706 |
| 2022-08-25 | 14.24 | $13.52 | 713908 |
| 2022-08-24 | 14.28 | $13.60 | 640135 |
| 2022-08-23 | 14.33 | $13.65 | 881477 |
| 2022-08-22 | 14.37 | $13.89 | 440581 |
| 2022-08-19 | 14.41 | $14.12 | 461547 |
| 2022-08-18 | 14.43 | $14.19 | 457342 |
| 2022-08-17 | 14.46 | $14.08 | 702505 |
| 2022-08-16 | 14.48 | $14.63 | 661156 |
| 2022-08-15 | 14.48 | $14.56 | 410763 |
| 2022-08-12 | 14.48 | $14.74 | 755446 |
| 2022-08-11 | 14.46 | $14.47 | 739476 |
| 2022-08-10 | 14.47 | $14.50 | 606295 |
| 2022-08-09 | 14.44 | $14.37 | 565981 |
| 2022-08-08 | 14.45 | $14.79 | 480846 |
| 2022-08-05 | 14.43 | $14.44 | 676614 |
| 2022-08-04 | 14.43 | $14.31 | 480576 |
| 2022-08-03 | 14.46 | $14.25 | 724545 |
| 2022-08-02 | 14.49 | $14.09 | 795839 |
| 2022-08-01 | 14.55 | $14.30 | 654480 |
| 2022-07-29 | 14.58 | $14.34 | 729316 |
| 2022-07-28 | 14.60 | $14.24 | 881653 |
| 2022-07-27 | 14.64 | $14.68 | 570151 |
| 2022-07-26 | 14.65 | $14.49 | 657363 |
| 2022-07-25 | 14.69 | $14.56 | 533036 |
| 2022-07-22 | 14.70 | $14.56 | 588159 |
| 2022-07-21 | 14.73 | $14.83 | 664406 |
| 2022-07-20 | 14.72 | $14.41 | 778383 |
| 2022-07-19 | 14.74 | $14.72 | 552606 |
| 2022-07-18 | 14.74 | $14.51 | 1.0M |
| 2022-07-15 | 14.74 | $14.40 | 1.2M |
| 2022-07-14 | 14.75 | $14.58 | 1.8M |
| 2022-07-13 | 14.73 | $13.96 | 833627 |
| 2022-07-12 | 14.76 | $14.46 | 815501 |
| 2022-07-11 | 14.77 | $14.46 | 712247 |
| 2022-07-08 | 14.80 | $14.48 | 452803 |
| 2022-07-07 | 14.84 | $14.80 | 914610 |
| 2022-07-06 | 14.88 | $14.94 | 469118 |
| 2022-07-05 | 14.88 | $15.22 | 681919 |
| 2022-07-01 | 14.88 | $14.89 | 617303 |
| 2022-06-30 | 14.90 | $14.76 | 601090 |
| 2022-06-29 | 14.90 | $15.03 | 545345 |
| 2022-06-28 | 14.90 | $14.98 | 599735 |
| 2022-06-27 | 14.93 | $15.30 | 754452 |
| 2022-06-24 | 14.93 | $14.76 | 4.0M |
| 2022-06-23 | 14.94 | $15.07 | 476728 |
| 2022-06-22 | 14.96 | $14.73 | 778067 |
| 2022-06-21 | 15.05 | $14.65 | 710757 |
| 2022-06-17 | 15.13 | $14.78 | 1.7M |
| 2022-06-16 | 15.18 | $14.50 | 872143 |
| 2022-06-15 | 15.26 | $14.56 | 1.0M |
| 2022-06-14 | 15.34 | $14.32 | 832218 |
| 2022-06-13 | 15.43 | $14.42 | 1.2M |
| 2022-06-10 | 15.50 | $14.83 | 666033 |
| 2022-06-09 | 15.54 | $14.90 | 854363 |
| 2022-06-08 | 15.55 | $15.32 | 547682 |
| 2022-06-07 | 15.55 | $15.60 | 1.2M |
| 2022-06-06 | 15.53 | $14.93 | 589061 |
| 2022-06-03 | 15.56 | $15.33 | 2.6M |
| 2022-06-02 | 15.59 | $15.18 | 1.1M |
| 2022-06-01 | 15.65 | $14.72 | 1.1M |
| 2022-05-31 | 15.73 | $15.17 | 833771 |
| 2022-05-27 | 15.79 | $15.46 | 452050 |
| 2022-05-26 | 15.87 | $15.40 | 798255 |
| 2022-05-25 | 15.96 | $15.02 | 1.2M |
| 2022-05-24 | 16.05 | $15.46 | 1.1M |
| 2022-05-23 | 16.14 | $16.35 | 1.0M |
| 2022-05-20 | 16.21 | $16.29 | 595199 |
| 2022-05-19 | 16.29 | $15.91 | 562891 |
| 2022-05-18 | 16.41 | $15.95 | 775754 |
| 2022-05-17 | 16.52 | $16.32 | 666630 |
| 2022-05-16 | 16.61 | $16.09 | 637996 |
| 2022-05-13 | 16.73 | $15.86 | 917518 |
| 2022-05-12 | 16.89 | $15.55 | 796722 |
| 2022-05-11 | 17.08 | $15.10 | 826309 |
| 2022-05-10 | 17.30 | $15.30 | 937832 |
| 2022-05-09 | 17.49 | $15.28 | 1.1M |
| 2022-05-06 | 17.72 | $15.42 | 1.2M |
| 2022-05-05 | 17.93 | $15.94 | 1.2M |
| 2022-05-04 | 18.09 | $16.38 | 1.2M |
| 2022-05-03 | 18.26 | $16.31 | 1.1M |
| 2022-05-02 | 18.43 | $16.31 | 2.1M |
| 2022-04-29 | 18.60 | $17.06 | 1.2M |
| 2022-04-28 | 18.72 | $17.37 | 1.0M |
| 2022-04-27 | 18.81 | $16.84 | 1.4M |
| 2022-04-26 | 18.95 | $17.21 | 1.2M |
| 2022-04-25 | 19.06 | $17.79 | 706888 |
| 2022-04-22 | 19.15 | $17.83 | 578217 |
| 2022-04-21 | 19.24 | $18.23 | 627618 |
| 2022-04-20 | 19.30 | $18.28 | 836023 |
| 2022-04-19 | 19.34 | $18.08 | 582735 |
| 2022-04-18 | 19.36 | $18.54 | 706107 |
| 2022-04-14 | 19.39 | $19.03 | 496055 |
| 2022-04-13 | 19.40 | $19.30 | 832936 |
| 2022-04-12 | 19.36 | $19.44 | 1.0M |
| 2022-04-11 | 19.31 | $19.15 | 660903 |
| 2022-04-08 | 19.30 | $19.88 | 826023 |
| 2022-04-07 | 19.25 | $19.63 | 1.5M |
| 2022-04-06 | 19.19 | $19.21 | 2.7M |
| 2022-04-05 | 19.12 | $19.61 | 2.7M |
| 2022-04-04 | 19.02 | $19.85 | 978969 |
| 2022-04-01 | 18.90 | $19.74 | 1.3M |
| 2022-03-31 | 18.78 | $19.35 | 1.5M |
| 2022-03-30 | 18.70 | $19.20 | 735658 |
| 2022-03-29 | 18.71 | $19.69 | 985931 |
| 2022-03-28 | 18.66 | $19.38 | 558259 |
| 2022-03-25 | 18.66 | $19.59 | 400569 |
| 2022-03-24 | 18.64 | $19.65 | 640376 |
| 2022-03-23 | 18.63 | $19.38 | 707411 |
| 2022-03-22 | 18.62 | $19.09 | 3.1M |
| 2022-03-21 | 18.62 | $18.53 | 934598 |
| 2022-03-18 | 18.69 | $19.00 | 1.3M |
| 2022-03-17 | 18.74 | $19.27 | 794800 |
| 2022-03-16 | 18.79 | $18.57 | 619377 |
| 2022-03-15 | 18.85 | $18.42 | 1.2M |
| 2022-03-14 | 18.91 | $18.88 | 800223 |
| 2022-03-11 | 18.93 | $18.87 | 1.3M |
| 2022-03-10 | 18.88 | $18.54 | 2.2M |
| 2022-03-09 | 18.75 | $17.85 | 820287 |
| 2022-03-08 | 18.65 | $17.62 | 1.1M |
| 2022-03-07 | 18.55 | $17.38 | 1.1M |
| 2022-03-04 | 18.46 | $17.25 | 2.0M |
| 2022-03-03 | 18.37 | $17.90 | 3.7M |
| 2022-03-02 | 18.29 | $19.42 | 3.6M |
| 2022-03-01 | 18.11 | $18.68 | 1.5M |
| 2022-02-28 | 17.97 | $19.21 | 1.0M |
| 2022-02-25 | 17.81 | $19.38 | 640361 |
| 2022-02-24 | 17.64 | $19.27 | 697449 |
| 2022-02-23 | 17.45 | $19.17 | 791955 |
| 2022-02-22 | 17.26 | $19.19 | 1.0M |
| 2022-02-18 | 17.10 | $19.99 | 1.6M |
| 2022-02-17 | 16.91 | $19.94 | 817800 |
| 2022-02-16 | 16.72 | $20.25 | 1.0M |
| 2022-02-15 | 16.53 | $19.69 | 5.3M |
| 2022-02-14 | 16.37 | $19.71 | 1.7M |
| 2022-02-11 | 16.22 | $19.25 | 3.0M |
| 2022-02-10 | 16.11 | $18.00 | 4.5M |
| 2022-02-09 | 16.06 | $15.83 | 989654 |
| 2022-02-08 | 16.12 | $15.83 | 1.3M |
| 2022-02-07 | 16.22 | $15.65 | 370765 |
| 2022-02-04 | 16.31 | $15.64 | 2.1M |
| 2022-02-03 | 16.40 | $15.40 | 483778 |
| 2022-02-02 | 16.49 | $16.23 | 915061 |
| 2022-02-01 | 16.54 | $15.80 | 426174 |
| 2022-01-31 | 16.63 | $16.03 | 447842 |
| 2022-01-28 | 16.69 | $16.03 | 439404 |
| 2022-01-27 | 16.76 | $15.86 | 558794 |
| 2022-01-26 | 16.85 | $15.57 | 1.1M |
| 2022-01-25 | 16.94 | $15.39 | 751297 |
| 2022-01-24 | 17.06 | $15.98 | 668585 |
| 2022-01-21 | 17.14 | $16.17 | 676062 |
| 2022-01-20 | 17.20 | $16.17 | 707733 |
| 2022-01-19 | 17.24 | $16.44 | 421712 |
| 2022-01-18 | 17.29 | $16.43 | 1.1M |
| 2022-01-14 | 17.34 | $16.77 | 668065 |
| 2022-01-13 | 17.35 | $16.99 | 439129 |
| 2022-01-12 | 17.37 | $17.01 | 532605 |
| 2022-01-11 | 17.36 | $17.06 | 1.1M |
| 2022-01-10 | 17.33 | $17.72 | 311223 |
| 2022-01-07 | 17.26 | $17.50 | 334804 |
| 2022-01-06 | 17.20 | $17.47 | 322483 |
| 2022-01-05 | 17.16 | $17.09 | 324107 |
| 2022-01-04 | 17.14 | $17.41 | 419696 |
| 2022-01-03 | 17.10 | $17.45 | 247191 |
| 2021-12-31 | 17.04 | $17.25 | 196287 |
| 2021-12-30 | 17.00 | $17.42 | 257658 |
| 2021-12-29 | 16.96 | $17.62 | 293242 |
| 2021-12-28 | 16.92 | $17.46 | 223532 |
| 2021-12-27 | 16.88 | $17.75 | 419038 |
| 2021-12-23 | 16.84 | $17.59 | 255057 |
| 2021-12-22 | 16.81 | $17.44 | 271011 |
| 2021-12-21 | 16.79 | $17.00 | 537710 |
| 2021-12-20 | 16.79 | $17.38 | 577640 |
| 2021-12-17 | 16.78 | $17.41 | 1.4M |
| 2021-12-16 | 16.76 | $17.05 | 640801 |
| 2021-12-15 | 16.77 | $17.29 | 492190 |
| 2021-12-14 | 16.78 | $16.80 | 856469 |
| 2021-12-13 | 16.80 | $16.43 | 316295 |
| 2021-12-10 | 16.87 | $16.43 | 419429 |
| 2021-12-09 | 16.94 | $16.30 | 514930 |
| 2021-12-08 | 17.01 | $16.72 | 561268 |
| 2021-12-07 | 17.11 | $16.68 | 383298 |
| 2021-12-06 | 17.20 | $16.44 | 507507 |
| 2021-12-03 | 17.29 | $16.36 | 1.6M |
| 2021-12-02 | 17.36 | $16.47 | 644546 |
| 2021-12-01 | 17.41 | $16.60 | 473407 |
| 2021-11-30 | 17.47 | $16.72 | 855440 |
| 2021-11-29 | 17.50 | $16.72 | 447609 |
| 2021-11-26 | 17.54 | $16.92 | 453803 |
| 2021-11-24 | 17.55 | $17.09 | 425002 |
| 2021-11-23 | 17.51 | $17.05 | 602036 |
| 2021-11-22 | 17.45 | $17.01 | 457004 |
| 2021-11-19 | 17.39 | $17.05 | 416410 |
| 2021-11-18 | 17.35 | $17.13 | 469861 |
| 2021-11-17 | 17.32 | $17.25 | 475177 |
| 2021-11-16 | 17.28 | $17.33 | 489609 |
| 2021-11-15 | 17.24 | $17.29 | 401346 |
| 2021-11-12 | 17.18 | $17.76 | 318457 |
| 2021-11-11 | 17.12 | $17.82 | 306563 |
| 2021-11-10 | 17.07 | $17.82 | 826128 |
| 2021-11-09 | 17.01 | $18.72 | 592381 |
| 2021-11-08 | 16.94 | $18.49 | 1.5M |
| 2021-11-05 | 16.87 | $18.12 | 761302 |
| 2021-11-04 | 16.81 | $17.74 | 625912 |
| 2021-11-03 | 16.76 | $17.50 | 1.4M |
| 2021-11-02 | 16.70 | $17.78 | 1.4M |
| 2021-11-01 | 16.64 | $17.38 | 1.3M |
| 2021-10-29 | 16.63 | $17.45 | 807497 |
| 2021-10-28 | 16.61 | $17.31 | 1.0M |
| 2021-10-27 | 16.58 | $16.10 | 488391 |
| 2021-10-26 | 16.64 | $15.91 | 361904 |
| 2021-10-25 | 16.70 | $15.93 | 730433 |
| 2021-10-22 | 16.76 | $16.24 | 252475 |
| 2021-10-21 | 16.76 | $16.42 | 410187 |
| 2021-10-20 | 16.76 | $16.51 | 400132 |
| 2021-10-19 | 16.76 | $16.41 | 488819 |
| 2021-10-18 | 16.75 | $16.23 | 730522 |
| 2021-10-15 | 16.74 | $16.61 | 530851 |
| 2021-10-14 | 16.69 | $16.67 | 401856 |
| 2021-10-13 | 16.62 | $16.69 | 717894 |
| 2021-10-12 | 16.53 | $17.25 | 511530 |
| 2021-10-11 | 16.42 | $17.10 | 391530 |
| 2021-10-08 | 16.33 | $16.87 | 330811 |
| 2021-10-07 | 16.26 | $16.92 | 886900 |
| 2021-10-06 | 16.20 | $16.27 | 1.4M |
| 2021-10-05 | 16.18 | $16.55 | 845254 |
| 2021-10-04 | 16.12 | $17.24 | 748894 |
| 2021-10-01 | 16.03 | $17.02 | 595938 |
| 2021-09-30 | 15.95 | $16.71 | 1.6M |
| 2021-09-29 | 15.88 | $17.24 | 1.2M |
| 2021-09-28 | 15.78 | $17.20 | 852843 |
| 2021-09-27 | 15.69 | $17.10 | 1.0M |
| 2021-09-24 | 15.57 | $16.18 | 472153 |
| 2021-09-23 | 15.49 | $16.47 | 508984 |
| 2021-09-22 | 15.41 | $16.51 | 606857 |
| 2021-09-21 | 15.36 | $16.24 | 688059 |
| 2021-09-20 | 15.33 | $15.87 | 891360 |
| 2021-09-17 | 15.34 | $15.65 | 4.1M |
| 2021-09-16 | 15.35 | $15.24 | 490551 |
| 2021-09-15 | 15.40 | $15.03 | 696175 |
| 2021-09-14 | 15.47 | $15.08 | 724939 |
| 2021-09-13 | 15.54 | $15.22 | 464844 |
| 2021-09-10 | 15.60 | $15.53 | 463339 |
| 2021-09-09 | 15.61 | $15.70 | 989742 |
| 2021-09-08 | 15.59 | $15.80 | 783846 |
| 2021-09-07 | 15.56 | $15.39 | 791241 |
| 2021-09-03 | 15.55 | $15.36 | 723896 |
| 2021-09-02 | 15.55 | $15.50 | 741614 |
| 2021-09-01 | 15.55 | $15.31 | 837966 |
| 2021-08-31 | 15.54 | $15.26 | 2.6M |
| 2021-08-30 | 15.53 | $15.34 | 938342 |
| 2021-08-27 | 15.50 | $14.68 | 635946 |
| 2021-08-26 | 15.47 | $14.53 | 1.1M |
| 2021-08-25 | 15.45 | $14.89 | 1.7M |
| 2021-08-24 | 15.39 | $15.62 | 845953 |
| 2021-08-23 | 15.27 | $15.64 | 1.2M |
| 2021-08-20 | 15.15 | $15.94 | 1.4M |
| 2021-08-19 | 15.02 | $16.03 | 604651 |
| 2021-08-18 | 14.89 | $16.15 | 652368 |
| 2021-08-17 | 14.75 | $16.51 | 514543 |
| 2021-08-16 | 14.59 | $16.34 | 478247 |
| 2021-08-13 | 14.44 | $16.39 | 862793 |
| 2021-08-12 | 14.27 | $15.83 | 651232 |
| 2021-08-11 | 14.14 | $15.26 | 316817 |
| 2021-08-10 | 14.03 | $15.16 | 399019 |
| 2021-08-09 | 13.93 | $15.16 | 490820 |
| 2021-08-06 | 13.84 | $15.42 | 371731 |
| 2021-08-05 | 13.74 | $15.44 | 605758 |
| 2021-08-04 | 13.64 | $15.12 | 601009 |
| 2021-08-03 | 13.57 | $15.19 | 888151 |
| 2021-08-02 | 13.49 | $14.61 | 949472 |
| 2021-07-30 | 13.44 | $14.18 | 680305 |
| 2021-07-29 | 13.42 | $14.10 | 788673 |
| 2021-07-28 | 13.38 | $13.64 | 383194 |
| 2021-07-27 | 13.37 | $13.26 | 268042 |
| 2021-07-26 | 13.37 | $13.18 | 382969 |
| 2021-07-23 | 13.39 | $13.36 | 242658 |
| 2021-07-22 | 13.39 | $13.41 | 338604 |
| 2021-07-21 | 13.39 | $13.46 | 322251 |
| 2021-07-20 | 13.38 | $13.33 | 463043 |
| 2021-07-19 | 13.39 | $13.30 | 546618 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
22.34
2026-07-16
Close Price
$22.21
Vol: 643795
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.31
Average
16.71
Maximum
23.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.34 | $22.21 | 643795 |
| 2026-07-15 | 22.36 | $21.89 | 1.0M |
| 2026-07-14 | 22.40 | $21.74 | 817600 |
| 2026-07-13 | 22.47 | $22.21 | 592256 |
| 2026-07-10 | 22.50 | $22.24 | 2.7M |
| 2026-07-09 | 22.53 | $22.20 | 672100 |
| 2026-07-08 | 22.56 | $22.43 | 978642 |
| 2026-07-07 | 22.58 | $22.25 | 513404 |
| 2026-07-06 | 22.61 | $21.82 | 660421 |
| 2026-07-02 | 22.70 | $22.31 | 655045 |
| 2026-07-01 | 22.74 | $21.90 | 786905 |
| 2026-06-30 | 22.83 | $22.71 | 633019 |
| 2026-06-29 | 22.84 | $23.14 | 879100 |
| 2026-06-26 | 22.81 | $23.57 | 2.8M |
| 2026-06-25 | 22.72 | $23.35 | 605600 |
| 2026-06-24 | 22.66 | $23.64 | 841234 |
| 2026-06-23 | 22.56 | $23.55 | 635300 |
| 2026-06-22 | 22.45 | $22.67 | 911200 |
| 2026-06-18 | 22.43 | $22.49 | 1.4M |
| 2026-06-17 | 22.42 | $22.64 | 588400 |
| 2026-06-16 | 22.40 | $22.61 | 564707 |
| 2026-06-15 | 22.38 | $22.42 | 709836 |
| 2026-06-12 | 22.37 | $22.74 | 557732 |
| 2026-06-11 | 22.33 | $22.44 | 762844 |
| 2026-06-10 | 22.32 | $23.00 | 727524 |
| 2026-06-09 | 22.25 | $22.54 | 738501 |
| 2026-06-08 | 22.22 | $22.33 | 913500 |
| 2026-06-05 | 22.21 | $22.52 | 845413 |
| 2026-06-04 | 22.18 | $22.16 | 720244 |
| 2026-06-03 | 22.18 | $21.70 | 909881 |
| 2026-06-02 | 22.23 | $21.35 | 1.0M |
| 2026-06-01 | 22.32 | $21.51 | 1.9M |
| 2026-05-29 | 22.40 | $21.42 | 1.2M |
| 2026-05-28 | 22.51 | $21.89 | 1.3M |
| 2026-05-27 | 22.57 | $22.13 | 597500 |
| 2026-05-26 | 22.62 | $22.68 | 901781 |
| 2026-05-22 | 22.61 | $22.46 | 1.2M |
| 2026-05-21 | 22.63 | $22.20 | 815148 |
| 2026-05-20 | 22.67 | $22.24 | 938000 |
| 2026-05-19 | 22.72 | $21.73 | 809300 |
| 2026-05-18 | 22.82 | $21.80 | 985951 |
| 2026-05-15 | 22.93 | $21.97 | 1.0M |
| 2026-05-14 | 23.03 | $22.86 | 633943 |
| 2026-05-13 | 23.05 | $23.14 | 637302 |
| 2026-05-12 | 23.04 | $22.74 | 582017 |
| 2026-05-11 | 23.07 | $22.52 | 801000 |
| 2026-05-08 | 23.13 | $22.89 | 540361 |
| 2026-05-07 | 23.16 | $22.80 | 1.1M |
| 2026-05-06 | 23.20 | $22.52 | 617503 |
| 2026-05-05 | 23.27 | $22.65 | 620607 |
| 2026-05-04 | 23.33 | $22.99 | 458755 |
| 2026-05-01 | 23.37 | $23.11 | 406203 |
| 2026-04-30 | 23.39 | $22.99 | 626100 |
| 2026-04-29 | 23.44 | $23.05 | 564200 |
| 2026-04-28 | 23.48 | $23.69 | 530426 |
| 2026-04-27 | 23.46 | $23.36 | 541200 |
| 2026-04-24 | 23.47 | $23.57 | 456600 |
| 2026-04-23 | 23.45 | $23.48 | 387158 |
| 2026-04-22 | 23.45 | $23.50 | 448665 |
| 2026-04-21 | 23.45 | $23.61 | 536947 |
| 2026-04-20 | 23.43 | $23.92 | 590034 |
| 2026-04-17 | 23.38 | $24.24 | 684011 |
| 2026-04-16 | 23.29 | $23.60 | 768306 |
| 2026-04-15 | 23.26 | $23.92 | 515400 |
| 2026-04-14 | 23.19 | $24.19 | 582933 |
| 2026-04-13 | 23.08 | $23.97 | 548620 |
| 2026-04-10 | 22.99 | $23.76 | 859014 |
| 2026-04-09 | 22.90 | $24.20 | 657770 |
| 2026-04-08 | 22.77 | $23.62 | 650200 |
| 2026-04-07 | 22.68 | $23.28 | 531621 |
| 2026-04-06 | 22.61 | $23.02 | 451900 |
| 2026-04-02 | 22.57 | $22.99 | 595100 |
| 2026-04-01 | 22.53 | $23.41 | 617959 |
| 2026-03-31 | 22.43 | $23.30 | 725806 |
| 2026-03-30 | 22.34 | $22.91 | 2.0M |
| 2026-03-27 | 22.28 | $22.66 | 497020 |
| 2026-03-26 | 22.24 | $22.66 | 691800 |
| 2026-03-25 | 22.20 | $22.59 | 568273 |
| 2026-03-24 | 22.16 | $21.92 | 728136 |
| 2026-03-23 | 22.19 | $21.91 | 928300 |
| 2026-03-20 | 22.21 | $21.70 | 2.7M |
| 2026-03-19 | 22.27 | $22.09 | 698400 |
| 2026-03-18 | 22.29 | $21.89 | 659427 |
| 2026-03-17 | 22.33 | $22.06 | 442309 |
| 2026-03-16 | 22.36 | $22.15 | 562500 |
| 2026-03-13 | 22.38 | $22.03 | 650037 |
| 2026-03-12 | 22.42 | $21.97 | 609388 |
| 2026-03-11 | 22.46 | $22.42 | 466642 |
| 2026-03-10 | 22.47 | $22.41 | 626533 |
| 2026-03-09 | 22.47 | $22.32 | 591902 |
| 2026-03-06 | 22.49 | $22.03 | 564337 |
| 2026-03-05 | 22.54 | $22.18 | 711900 |
| 2026-03-04 | 22.57 | $22.73 | 630840 |
| 2026-03-03 | 22.56 | $22.30 | 711300 |
| 2026-03-02 | 22.59 | $22.83 | 719000 |
| 2026-02-27 | 22.56 | $22.96 | 1.1M |
| 2026-02-26 | 22.52 | $23.54 | 1.4M |
| 2026-02-25 | 22.41 | $24.24 | 781091 |
| 2026-02-24 | 22.22 | $23.42 | 877996 |
| 2026-02-23 | 22.09 | $23.41 | 765200 |
| 2026-02-20 | 21.95 | $23.39 | 683537 |
| 2026-02-19 | 21.80 | $23.64 | 655600 |
| 2026-02-18 | 21.61 | $23.66 | 685103 |
| 2026-02-17 | 21.39 | $23.85 | 929072 |
| 2026-02-13 | 21.13 | $22.70 | 538854 |
| 2026-02-12 | 20.97 | $22.44 | 1.3M |
| 2026-02-11 | 20.81 | $22.48 | 1.5M |
| 2026-02-10 | 20.64 | $21.84 | 690800 |
| 2026-02-09 | 20.51 | $21.63 | 691100 |
| 2026-02-06 | 20.39 | $21.80 | 650600 |
| 2026-02-05 | 20.24 | $21.57 | 717428 |
| 2026-02-04 | 20.10 | $21.48 | 954048 |
| 2026-02-03 | 19.96 | $21.00 | 1.4M |
| 2026-02-02 | 19.85 | $20.98 | 922739 |
| 2026-01-30 | 19.73 | $20.00 | 836900 |
| 2026-01-29 | 19.70 | $19.75 | 598137 |
| 2026-01-28 | 19.70 | $19.55 | 589734 |
| 2026-01-27 | 19.71 | $19.72 | 586947 |
| 2026-01-26 | 19.71 | $19.52 | 529339 |
| 2026-01-23 | 19.73 | $19.56 | 478845 |
| 2026-01-22 | 19.75 | $19.74 | 702500 |
| 2026-01-21 | 19.75 | $19.60 | 461140 |
| 2026-01-20 | 19.77 | $19.55 | 505704 |
| 2026-01-16 | 19.79 | $19.44 | 558430 |
| 2026-01-15 | 19.83 | $19.76 | 821624 |
| 2026-01-14 | 19.83 | $19.74 | 581600 |
| 2026-01-13 | 19.84 | $19.51 | 898501 |
| 2026-01-12 | 19.88 | $19.44 | 804834 |
| 2026-01-09 | 19.92 | $19.58 | 530500 |
| 2026-01-08 | 19.96 | $19.65 | 625540 |
| 2026-01-07 | 19.99 | $19.54 | 536800 |
| 2026-01-06 | 20.04 | $19.31 | 744200 |
| 2026-01-05 | 20.12 | $20.03 | 757031 |
| 2026-01-02 | 20.13 | $19.87 | 453500 |
| 2025-12-31 | 20.15 | $19.99 | 563500 |
| 2025-12-30 | 20.17 | $19.89 | 927426 |
| 2025-12-29 | 20.20 | $19.72 | 556600 |
| 2025-12-26 | 20.25 | $19.80 | 375343 |
| 2025-12-24 | 20.30 | $19.77 | 380831 |
| 2025-12-23 | 20.36 | $19.51 | 710335 |
| 2025-12-22 | 20.45 | $19.99 | 986400 |
| 2025-12-19 | 20.49 | $19.99 | 4.2M |
| 2025-12-18 | 20.55 | $20.07 | 1.1M |
| 2025-12-17 | 20.60 | $20.05 | 1.0M |
| 2025-12-16 | 20.65 | $19.92 | 1.1M |
| 2025-12-15 | 20.73 | $20.14 | 1.0M |
| 2025-12-12 | 20.79 | $20.63 | 1.0M |
| 2025-12-11 | 20.81 | $20.62 | 789078 |
| 2025-12-10 | 20.83 | $20.62 | 678254 |
| 2025-12-09 | 20.85 | $20.71 | 936145 |
| 2025-12-08 | 20.87 | $21.00 | 913700 |
| 2025-12-05 | 20.85 | $20.74 | 508300 |
| 2025-12-04 | 20.87 | $20.80 | 682563 |
| 2025-12-03 | 20.87 | $20.86 | 774600 |
| 2025-12-02 | 20.87 | $20.98 | 755900 |
| 2025-12-01 | 20.86 | $21.16 | 706500 |
| 2025-11-28 | 20.83 | $21.73 | 360200 |
| 2025-11-26 | 20.74 | $21.71 | 1.1M |
| 2025-11-25 | 20.63 | $21.72 | 797916 |
| 2025-11-24 | 20.52 | $21.29 | 1.1M |
| 2025-11-21 | 20.44 | $20.96 | 797602 |
| 2025-11-20 | 20.38 | $21.16 | 739400 |
| 2025-11-19 | 20.30 | $21.27 | 830000 |
| 2025-11-18 | 20.20 | $21.87 | 652500 |
| 2025-11-17 | 20.02 | $21.97 | 905609 |
| 2025-11-14 | 19.82 | $22.25 | 766200 |
| 2025-11-13 | 19.56 | $22.20 | 1.1M |
| 2025-11-12 | 19.29 | $22.28 | 1.1M |
| 2025-11-11 | 18.97 | $21.90 | 1.2M |
| 2025-11-10 | 18.66 | $20.87 | 1.4M |
| 2025-11-07 | 18.43 | $20.86 | 1.1M |
| 2025-11-06 | 18.18 | $20.58 | 2.1M |
| 2025-11-05 | 17.92 | $18.23 | 630141 |
| 2025-11-04 | 17.89 | $18.15 | 434633 |
| 2025-11-03 | 17.86 | $18.11 | 579300 |
| 2025-10-31 | 17.84 | $18.20 | 668020 |
| 2025-10-30 | 17.80 | $17.95 | 739800 |
| 2025-10-29 | 17.78 | $17.57 | 708900 |
| 2025-10-28 | 17.81 | $17.69 | 505200 |
| 2025-10-27 | 17.82 | $17.72 | 814308 |
| 2025-10-24 | 17.83 | $17.71 | 530814 |
| 2025-10-23 | 17.84 | $18.26 | 994543 |
| 2025-10-22 | 17.80 | $18.35 | 1.8M |
| 2025-10-21 | 17.74 | $17.40 | 660640 |
| 2025-10-20 | 17.77 | $17.21 | 531000 |
| 2025-10-17 | 17.83 | $17.27 | 760832 |
| 2025-10-16 | 17.89 | $17.25 | 835036 |
| 2025-10-15 | 17.96 | $17.39 | 829328 |
| 2025-10-14 | 18.02 | $16.67 | 715186 |
| 2025-10-13 | 18.16 | $16.94 | 596402 |
| 2025-10-10 | 18.29 | $17.35 | 535000 |
| 2025-10-09 | 18.39 | $17.45 | 527000 |
| 2025-10-08 | 18.49 | $17.37 | 599600 |
| 2025-10-07 | 18.61 | $17.20 | 763500 |
| 2025-10-06 | 18.75 | $17.42 | 958814 |
| 2025-10-03 | 18.89 | $17.48 | 1.1M |
| 2025-10-02 | 19.04 | $17.66 | 653660 |
| 2025-10-01 | 19.19 | $18.17 | 859235 |
| 2025-09-30 | 19.29 | $18.25 | 1.2M |
| 2025-09-29 | 19.40 | $19.03 | 473302 |
| 2025-09-26 | 19.44 | $18.86 | 513819 |
| 2025-09-25 | 19.51 | $18.57 | 445231 |
| 2025-09-24 | 19.60 | $18.94 | 370022 |
| 2025-09-23 | 19.67 | $19.10 | 530900 |
| 2025-09-22 | 19.73 | $19.04 | 1.3M |
| 2025-09-19 | 19.81 | $19.19 | 1.6M |
| 2025-09-18 | 19.87 | $19.89 | 545000 |
| 2025-09-17 | 19.87 | $19.38 | 411412 |
| 2025-09-16 | 19.92 | $19.34 | 1.1M |
| 2025-09-15 | 19.98 | $19.55 | 767900 |
| 2025-09-12 | 20.03 | $19.37 | 623909 |
| 2025-09-11 | 20.10 | $19.43 | 908741 |
| 2025-09-10 | 20.17 | $19.87 | 577121 |
| 2025-09-09 | 20.20 | $20.18 | 578444 |
| 2025-09-08 | 20.20 | $20.46 | 588727 |
| 2025-09-05 | 20.18 | $20.48 | 950200 |
| 2025-09-04 | 20.14 | $20.92 | 608828 |
| 2025-09-03 | 20.06 | $20.90 | 716441 |
| 2025-09-02 | 19.97 | $20.88 | 881400 |
| 2025-08-29 | 19.88 | $20.43 | 650802 |
| 2025-08-28 | 19.82 | $20.03 | 510842 |
| 2025-08-27 | 19.80 | $19.84 | 645616 |
| 2025-08-26 | 19.79 | $19.93 | 698418 |
| 2025-08-25 | 19.78 | $19.76 | 615600 |
| 2025-08-22 | 19.78 | $20.16 | 521200 |
| 2025-08-21 | 19.74 | $19.97 | 541146 |
| 2025-08-20 | 19.72 | $19.95 | 516000 |
| 2025-08-19 | 19.69 | $20.52 | 395949 |
| 2025-08-18 | 19.61 | $20.78 | 1.3M |
| 2025-08-15 | 19.48 | $20.92 | 895600 |
| 2025-08-14 | 19.33 | $20.88 | 900600 |
| 2025-08-13 | 19.17 | $20.61 | 1.1M |
| 2025-08-12 | 19.02 | $20.09 | 1.1M |
| 2025-08-11 | 18.90 | $19.65 | 1.7M |
| 2025-08-08 | 18.83 | $18.34 | 613000 |
| 2025-08-07 | 18.88 | $18.46 | 1.5M |
| 2025-08-06 | 18.92 | $18.25 | 675247 |
| 2025-08-05 | 18.99 | $18.44 | 564944 |
| 2025-08-04 | 19.05 | $18.59 | 543702 |
| 2025-08-01 | 19.10 | $18.63 | 984244 |
| 2025-07-31 | 19.15 | $18.17 | 608936 |
| 2025-07-30 | 19.25 | $18.43 | 709900 |
| 2025-07-29 | 19.34 | $18.46 | 475000 |
| 2025-07-28 | 19.43 | $18.54 | 790535 |
| 2025-07-25 | 19.52 | $18.72 | 885600 |
| 2025-07-24 | 19.61 | $18.92 | 580602 |
| 2025-07-23 | 19.68 | $19.28 | 662900 |
| 2025-07-22 | 19.72 | $19.28 | 616300 |
| 2025-07-21 | 19.77 | $19.50 | 632135 |
| 2025-07-18 | 19.80 | $19.57 | 898044 |
| 2025-07-17 | 19.82 | $19.88 | 970643 |
| 2025-07-16 | 19.81 | $20.25 | 923144 |
| 2025-07-15 | 19.77 | $19.96 | 1.5M |
| 2025-07-14 | 19.75 | $19.58 | 1.3M |
| 2025-07-11 | 19.76 | $18.77 | 764800 |
| 2025-07-10 | 19.87 | $19.06 | 702629 |
| 2025-07-09 | 19.95 | $19.17 | 724616 |
| 2025-07-08 | 20.04 | $19.06 | 949632 |
| 2025-07-07 | 20.14 | $18.91 | 1.1M |
| 2025-07-03 | 20.27 | $19.21 | 617700 |
| 2025-07-02 | 20.38 | $19.40 | 903911 |
| 2025-07-01 | 20.48 | $19.79 | 694600 |
| 2025-06-30 | 20.56 | $20.09 | 611200 |
| 2025-06-27 | 20.61 | $19.96 | 3.0M |
| 2025-06-26 | 20.67 | $20.39 | 642900 |
| 2025-06-25 | 20.70 | $20.48 | 821023 |
| 2025-06-24 | 20.73 | $20.68 | 785818 |
| 2025-06-23 | 20.73 | $20.82 | 885713 |
| 2025-06-20 | 20.72 | $21.00 | 1.2M |
| 2025-06-18 | 20.69 | $21.46 | 644200 |
| 2025-06-17 | 20.61 | $21.44 | 1.1M |
| 2025-06-16 | 20.52 | $21.80 | 986936 |
| 2025-06-13 | 20.39 | $21.69 | 1.4M |
| 2025-06-12 | 20.25 | $21.40 | 1.4M |
| 2025-06-11 | 20.13 | $21.37 | 711135 |
| 2025-06-10 | 20.00 | $21.53 | 1.1M |
| 2025-06-09 | 19.84 | $21.58 | 1.3M |
| 2025-06-06 | 19.66 | $21.58 | 1.2M |
| 2025-06-05 | 19.46 | $21.17 | 1.1M |
| 2025-06-04 | 19.28 | $20.88 | 1.3M |
| 2025-06-03 | 19.11 | $20.60 | 1.2M |
| 2025-06-02 | 18.95 | $20.14 | 1.4M |
| 2025-05-30 | 18.83 | $19.57 | 872004 |
| 2025-05-29 | 18.75 | $19.49 | 722700 |
| 2025-05-28 | 18.67 | $19.12 | 836010 |
| 2025-05-27 | 18.62 | $19.15 | 1.0M |
| 2025-05-23 | 18.57 | $18.97 | 808594 |
| 2025-05-22 | 18.52 | $18.82 | 533711 |
| 2025-05-21 | 18.49 | $18.95 | 665500 |
| 2025-05-20 | 18.44 | $18.78 | 637408 |
| 2025-05-19 | 18.41 | $18.63 | 392616 |
| 2025-05-16 | 18.39 | $18.58 | 818848 |
| 2025-05-15 | 18.36 | $18.33 | 636000 |
| 2025-05-14 | 18.37 | $18.01 | 562138 |
| 2025-05-13 | 18.41 | $18.26 | 682500 |
| 2025-05-12 | 18.42 | $18.61 | 546053 |
| 2025-05-09 | 18.40 | $18.56 | 445892 |
| 2025-05-08 | 18.39 | $18.58 | 700320 |
| 2025-05-07 | 18.36 | $18.74 | 453846 |
| 2025-05-06 | 18.33 | $18.71 | 440806 |
| 2025-05-05 | 18.28 | $18.74 | 430208 |
| 2025-05-02 | 18.24 | $18.72 | 529007 |
| 2025-05-01 | 18.19 | $18.65 | 522600 |
| 2025-04-30 | 18.14 | $18.69 | 551512 |
| 2025-04-29 | 18.08 | $18.52 | 573247 |
| 2025-04-28 | 18.03 | $18.38 | 1.1M |
| 2025-04-25 | 18.00 | $18.24 | 419440 |
| 2025-04-24 | 17.97 | $18.38 | 551927 |
| 2025-04-23 | 17.93 | $18.37 | 515800 |
| 2025-04-22 | 17.88 | $18.50 | 825800 |
| 2025-04-21 | 17.81 | $18.28 | 748300 |
| 2025-04-17 | 17.77 | $18.27 | 738245 |
| 2025-04-16 | 17.71 | $18.09 | 688900 |
| 2025-04-15 | 17.67 | $18.11 | 777500 |
| 2025-04-14 | 17.63 | $17.98 | 1.7M |
| 2025-04-11 | 17.59 | $17.52 | 886422 |
| 2025-04-10 | 17.60 | $17.10 | 1.2M |
| 2025-04-09 | 17.65 | $17.32 | 1.1M |
| 2025-04-08 | 17.68 | $17.25 | 1.3M |
| 2025-04-07 | 17.73 | $17.51 | 1.1M |
| 2025-04-04 | 17.75 | $17.72 | 990128 |
| 2025-04-03 | 17.76 | $18.08 | 610700 |
| 2025-04-02 | 17.72 | $18.07 | 666048 |
| 2025-04-01 | 17.68 | $17.94 | 783900 |
| 2025-03-31 | 17.66 | $18.13 | 633821 |
| 2025-03-28 | 17.61 | $18.18 | 829709 |
| 2025-03-27 | 17.55 | $17.88 | 1.2M |
| 2025-03-26 | 17.51 | $17.42 | 792400 |
| 2025-03-25 | 17.52 | $17.38 | 691000 |
| 2025-03-24 | 17.54 | $17.33 | 835500 |
| 2025-03-21 | 17.56 | $17.27 | 2.9M |
| 2025-03-20 | 17.59 | $17.21 | 559500 |
| 2025-03-19 | 17.63 | $17.29 | 958704 |
| 2025-03-18 | 17.67 | $17.28 | 941500 |
| 2025-03-17 | 17.71 | $17.53 | 1.1M |
| 2025-03-14 | 17.72 | $17.39 | 972600 |
| 2025-03-13 | 17.76 | $17.39 | 3.3M |
| 2025-03-12 | 17.80 | $17.41 | 1.6M |
| 2025-03-11 | 17.84 | $17.63 | 817722 |
| 2025-03-10 | 17.86 | $17.48 | 961720 |
| 2025-03-07 | 17.90 | $17.64 | 1.5M |
| 2025-03-06 | 17.93 | $17.59 | 2.6M |
| 2025-03-05 | 17.97 | $17.61 | 774100 |
| 2025-03-04 | 18.00 | $17.57 | 797000 |
| 2025-03-03 | 18.05 | $17.79 | 640901 |
| 2025-02-28 | 18.08 | $17.92 | 648545 |
| 2025-02-27 | 18.09 | $17.55 | 962106 |
| 2025-02-26 | 18.15 | $17.90 | 553640 |
| 2025-02-25 | 18.18 | $18.03 | 521000 |
| 2025-02-24 | 18.19 | $18.08 | 382915 |
| 2025-02-21 | 18.20 | $18.08 | 360035 |
| 2025-02-20 | 18.22 | $18.07 | 315400 |
| 2025-02-19 | 18.23 | $18.03 | 301430 |
| 2025-02-18 | 18.25 | $18.03 | 318049 |
| 2025-02-14 | 18.28 | $18.08 | 263827 |
| 2025-02-13 | 18.30 | $18.22 | 1.2M |
| 2025-02-12 | 18.30 | $17.98 | 312534 |
| 2025-02-11 | 18.34 | $18.06 | 336122 |
| 2025-02-10 | 18.37 | $18.20 | 324300 |
| 2025-02-07 | 18.39 | $18.42 | 334300 |
| 2025-02-06 | 18.38 | $18.26 | 330348 |
| 2025-02-05 | 18.40 | $18.23 | 650415 |
| 2025-02-04 | 18.41 | $18.32 | 641531 |
| 2025-02-03 | 18.42 | $18.41 | 397800 |
| 2025-01-31 | 18.42 | $18.64 | 520862 |
| 2025-01-30 | 18.40 | $18.90 | 339700 |
| 2025-01-29 | 18.35 | $18.89 | 354468 |
| 2025-01-28 | 18.29 | $18.79 | 376000 |
| 2025-01-27 | 18.24 | $18.98 | 770900 |
| 2025-01-24 | 18.16 | $18.70 | 315500 |
| 2025-01-23 | 18.11 | $18.57 | 392700 |
| 2025-01-22 | 18.06 | $18.53 | 649501 |
| 2025-01-21 | 18.01 | $18.75 | 621800 |
| 2025-01-17 | 17.93 | $18.58 | 606500 |
| 2025-01-16 | 17.86 | $18.45 | 1.8M |
| 2025-01-15 | 17.80 | $18.12 | 815900 |
| 2025-01-14 | 17.76 | $17.68 | 926800 |
| 2025-01-13 | 17.77 | $17.56 | 570100 |
| 2025-01-10 | 17.79 | $17.28 | 435924 |
| 2025-01-08 | 17.85 | $17.31 | 543800 |
| 2025-01-07 | 17.91 | $17.28 | 432326 |
| 2025-01-06 | 17.97 | $17.38 | 536500 |
| 2025-01-03 | 18.03 | $17.52 | 603600 |
| 2025-01-02 | 18.09 | $17.40 | 362000 |
| 2024-12-31 | 18.16 | $17.35 | 547000 |
| 2024-12-30 | 18.24 | $17.38 | 463103 |
| 2024-12-27 | 18.34 | $17.55 | 493700 |
| 2024-12-26 | 18.42 | $17.65 | 455403 |
| 2024-12-24 | 18.50 | $17.78 | 205427 |
| 2024-12-23 | 18.58 | $17.79 | 527000 |
| 2024-12-20 | 18.66 | $17.84 | 2.4M |
| 2024-12-19 | 18.74 | $17.93 | 935433 |
| 2024-12-18 | 18.83 | $17.92 | 795129 |
| 2024-12-17 | 18.93 | $18.37 | 619800 |
| 2024-12-16 | 18.98 | $18.42 | 492800 |
| 2024-12-13 | 19.04 | $18.58 | 438337 |
| 2024-12-12 | 19.09 | $18.55 | 653300 |
| 2024-12-11 | 19.15 | $18.85 | 450916 |
| 2024-12-10 | 19.18 | $19.00 | 831140 |
| 2024-12-09 | 19.20 | $19.17 | 515344 |
| 2024-12-06 | 19.20 | $19.05 | 391900 |
| 2024-12-05 | 19.22 | $18.92 | 354500 |
| 2024-12-04 | 19.25 | $18.87 | 459053 |
| 2024-12-03 | 19.29 | $18.99 | 602938 |
| 2024-12-02 | 19.32 | $19.12 | 826443 |
| 2024-11-29 | 19.34 | $18.99 | 412000 |
| 2024-11-27 | 19.38 | $19.05 | 448600 |
| 2024-11-26 | 19.41 | $19.14 | 1.1M |
| 2024-11-25 | 19.44 | $19.19 | 926006 |
| 2024-11-22 | 19.47 | $19.15 | 894114 |
| 2024-11-21 | 19.50 | $19.06 | 655846 |
| 2024-11-20 | 19.55 | $19.15 | 2.5M |
| 2024-11-19 | 19.59 | $19.09 | 595245 |
| 2024-11-18 | 19.64 | $18.95 | 553637 |
| 2024-11-15 | 19.72 | $18.90 | 627919 |
| 2024-11-14 | 19.80 | $19.24 | 1.3M |
| 2024-11-13 | 19.86 | $20.10 | 679148 |
| 2024-11-12 | 19.84 | $20.32 | 2.3M |
| 2024-11-11 | 19.79 | $20.12 | 518781 |
| 2024-11-08 | 19.75 | $20.18 | 695700 |
| 2024-11-07 | 19.71 | $20.00 | 803100 |
| 2024-11-06 | 19.68 | $19.92 | 733831 |
| 2024-11-05 | 19.65 | $19.43 | 335800 |
| 2024-11-04 | 19.67 | $19.36 | 429318 |
| 2024-11-01 | 19.71 | $19.26 | 459008 |
| 2024-10-31 | 19.75 | $19.56 | 336000 |
| 2024-10-30 | 19.78 | $19.71 | 327003 |
| 2024-10-29 | 19.78 | $19.89 | 245035 |
| 2024-10-28 | 19.77 | $19.93 | 274800 |
| 2024-10-25 | 19.75 | $19.77 | 219149 |
| 2024-10-24 | 19.75 | $19.80 | 298800 |
| 2024-10-23 | 19.75 | $19.82 | 211500 |
| 2024-10-22 | 19.74 | $19.97 | 325900 |
| 2024-10-21 | 19.72 | $19.85 | 367725 |
| 2024-10-18 | 19.70 | $20.03 | 216000 |
| 2024-10-17 | 19.67 | $20.17 | 226913 |
| 2024-10-16 | 19.61 | $20.21 | 402840 |
| 2024-10-15 | 19.55 | $19.88 | 344524 |
| 2024-10-14 | 19.52 | $19.89 | 2.0M |
| 2024-10-11 | 19.48 | $19.80 | 201300 |
| 2024-10-10 | 19.44 | $19.49 | 313900 |
| 2024-10-09 | 19.44 | $19.65 | 467233 |
| 2024-10-08 | 19.42 | $19.83 | 357039 |
| 2024-10-07 | 19.37 | $19.74 | 409813 |
| 2024-10-04 | 19.33 | $19.67 | 283100 |
| 2024-10-03 | 19.30 | $19.50 | 1.2M |
| 2024-10-02 | 19.28 | $19.56 | 268813 |
| 2024-10-01 | 19.25 | $19.50 | 387949 |
| 2024-09-30 | 19.22 | $19.31 | 393226 |
| 2024-09-27 | 19.21 | $19.32 | 639727 |
| 2024-09-26 | 19.20 | $18.94 | 393126 |
| 2024-09-25 | 19.23 | $18.86 | 560516 |
| 2024-09-24 | 19.27 | $18.90 | 1.0M |
| 2024-09-23 | 19.31 | $18.91 | 578903 |
| 2024-09-20 | 19.35 | $19.36 | 1.8M |
| 2024-09-19 | 19.35 | $19.67 | 289534 |
| 2024-09-18 | 19.31 | $19.54 | 399200 |
| 2024-09-17 | 19.29 | $19.71 | 506045 |
| 2024-09-16 | 19.24 | $20.04 | 363714 |
| 2024-09-13 | 19.16 | $19.81 | 279700 |
| 2024-09-12 | 19.09 | $19.61 | 393742 |
| 2024-09-11 | 19.04 | $19.40 | 355800 |
| 2024-09-10 | 19.00 | $19.48 | 490800 |
| 2024-09-09 | 18.95 | $19.26 | 435000 |
| 2024-09-06 | 18.91 | $19.07 | 711400 |
| 2024-09-05 | 18.90 | $19.41 | 595207 |
| 2024-09-04 | 18.84 | $19.69 | 704000 |
| 2024-09-03 | 18.76 | $19.52 | 664900 |
| 2024-08-30 | 18.68 | $19.38 | 444400 |
| 2024-08-29 | 18.60 | $19.10 | 312534 |
| 2024-08-28 | 18.55 | $19.17 | 297922 |
| 2024-08-27 | 18.48 | $19.11 | 438745 |
| 2024-08-26 | 18.42 | $18.94 | 621500 |
| 2024-08-23 | 18.36 | $18.86 | 375833 |
| 2024-08-22 | 18.31 | $18.64 | 416920 |
| 2024-08-21 | 18.27 | $18.55 | 309227 |
| 2024-08-20 | 18.25 | $18.49 | 278200 |
| 2024-08-19 | 18.22 | $18.53 | 406300 |
| 2024-08-16 | 18.19 | $18.36 | 315800 |
| 2024-08-15 | 18.17 | $18.41 | 251300 |
| 2024-08-14 | 18.14 | $18.36 | 251505 |
| 2024-08-13 | 18.12 | $18.55 | 291323 |
| 2024-08-12 | 18.08 | $18.25 | 236634 |
| 2024-08-09 | 18.06 | $18.28 | 264500 |
| 2024-08-08 | 18.03 | $18.25 | 199424 |
| 2024-08-07 | 18.01 | $18.14 | 398307 |
| 2024-08-06 | 18.00 | $18.37 | 490500 |
| 2024-08-05 | 17.96 | $18.31 | 662323 |
| 2024-08-02 | 17.92 | $19.08 | 469303 |
| 2024-08-01 | 17.80 | $19.29 | 876100 |
| 2024-07-31 | 17.64 | $18.84 | 497700 |
| 2024-07-30 | 17.52 | $18.99 | 602821 |
| 2024-07-29 | 17.36 | $18.87 | 990419 |
| 2024-07-26 | 17.20 | $18.55 | 500720 |
| 2024-07-25 | 17.06 | $18.19 | 888500 |
| 2024-07-24 | 16.94 | $17.67 | 395707 |
| 2024-07-23 | 16.87 | $17.82 | 687123 |
| 2024-07-22 | 16.77 | $17.58 | 412653 |
| 2024-07-19 | 16.68 | $17.19 | 383307 |
| 2024-07-18 | 16.63 | $17.11 | 1.4M |
| 2024-07-17 | 16.58 | $17.46 | 954076 |
| 2024-07-16 | 16.48 | $17.15 | 414655 |
| 2024-07-15 | 16.41 | $16.85 | 366631 |
| 2024-07-12 | 16.37 | $16.73 | 460086 |
| 2024-07-11 | 16.33 | $16.77 | 399908 |
| 2024-07-10 | 16.28 | $16.78 | 434033 |
| 2024-07-09 | 16.23 | $16.60 | 447424 |
| 2024-07-08 | 16.19 | $16.43 | 511135 |
| 2024-07-05 | 16.17 | $16.36 | 310874 |
| 2024-07-03 | 16.15 | $16.33 | 158799 |
| 2024-07-02 | 16.13 | $16.50 | 298829 |
| 2024-07-01 | 16.09 | $16.50 | 448444 |
| 2024-06-28 | 16.05 | $16.40 | 809155 |
| 2024-06-27 | 16.01 | $16.20 | 374432 |
| 2024-06-26 | 15.99 | $16.28 | 311484 |
| 2024-06-25 | 15.96 | $16.14 | 320152 |
| 2024-06-24 | 15.94 | $16.00 | 411662 |
| 2024-06-21 | 15.93 | $15.90 | 2.1M |
| 2024-06-20 | 15.94 | $16.07 | 1.7M |
| 2024-06-18 | 15.92 | $16.22 | 413471 |
| 2024-06-17 | 15.89 | $16.16 | 438840 |
| 2024-06-14 | 15.86 | $15.91 | 338237 |
| 2024-06-13 | 15.86 | $15.99 | 434698 |
| 2024-06-12 | 15.84 | $15.90 | 443149 |
| 2024-06-11 | 15.84 | $15.90 | 359158 |
| 2024-06-10 | 15.83 | $15.94 | 503603 |
| 2024-06-07 | 15.82 | $16.14 | 485002 |
| 2024-06-06 | 15.79 | $16.37 | 394864 |
| 2024-06-05 | 15.72 | $16.04 | 275401 |
| 2024-06-04 | 15.69 | $15.94 | 375432 |
| 2024-06-03 | 15.67 | $15.90 | 378136 |
| 2024-05-31 | 15.64 | $15.79 | 494568 |
| 2024-05-30 | 15.63 | $15.35 | 302222 |
| 2024-05-29 | 15.65 | $15.34 | 414201 |
| 2024-05-28 | 15.69 | $15.54 | 300877 |
| 2024-05-24 | 15.70 | $15.78 | 271452 |
| 2024-05-23 | 15.69 | $15.79 | 403876 |
| 2024-05-22 | 15.68 | $16.08 | 423585 |
| 2024-05-21 | 15.64 | $16.15 | 322370 |
| 2024-05-20 | 15.59 | $16.13 | 458259 |
| 2024-05-17 | 15.53 | $15.98 | 409499 |
| 2024-05-16 | 15.49 | $15.98 | 750994 |
| 2024-05-15 | 15.43 | $15.84 | 1.0M |
| 2024-05-14 | 15.39 | $16.11 | 747578 |
| 2024-05-13 | 15.31 | $16.19 | 802969 |
| 2024-05-10 | 15.22 | $15.60 | 759101 |
| 2024-05-09 | 15.18 | $15.29 | 511515 |
| 2024-05-08 | 15.17 | $15.56 | 332496 |
| 2024-05-07 | 15.13 | $15.53 | 397964 |
| 2024-05-06 | 15.09 | $15.45 | 359816 |
| 2024-05-03 | 15.05 | $15.20 | 428631 |
| 2024-05-02 | 15.03 | $15.37 | 403984 |
| 2024-05-01 | 15.00 | $15.23 | 492419 |
| 2024-04-30 | 14.98 | $15.11 | 925254 |
| 2024-04-29 | 14.96 | $15.54 | 593643 |
| 2024-04-26 | 14.90 | $15.26 | 415799 |
| 2024-04-25 | 14.86 | $14.99 | 662206 |
| 2024-04-24 | 14.85 | $15.16 | 529721 |
| 2024-04-23 | 14.82 | $15.17 | 1.5M |
| 2024-04-22 | 14.78 | $14.93 | 777050 |
| 2024-04-19 | 14.76 | $14.95 | 635953 |
| 2024-04-18 | 14.74 | $14.69 | 636366 |
| 2024-04-17 | 14.75 | $14.48 | 520564 |
| 2024-04-16 | 14.78 | $14.47 | 499195 |
| 2024-04-15 | 14.81 | $14.40 | 552445 |
| 2024-04-12 | 14.85 | $14.63 | 456046 |
| 2024-04-11 | 14.88 | $14.71 | 343308 |
| 2024-04-10 | 14.89 | $14.60 | 641740 |
| 2024-04-09 | 14.92 | $14.72 | 331397 |
| 2024-04-08 | 14.95 | $14.73 | 444875 |
| 2024-04-05 | 14.97 | $14.66 | 873376 |
| 2024-04-04 | 15.00 | $14.66 | 523208 |
| 2024-04-03 | 15.04 | $14.81 | 1.2M |
| 2024-04-02 | 15.06 | $14.80 | 721819 |
| 2024-04-01 | 15.09 | $15.21 | 523858 |
| 2024-03-28 | 15.08 | $15.24 | 490248 |
| 2024-03-27 | 15.06 | $15.29 | 370303 |
| 2024-03-26 | 15.03 | $14.98 | 527022 |
| 2024-03-25 | 15.04 | $15.09 | 386590 |
| 2024-03-22 | 15.03 | $15.09 | 888906 |
| 2024-03-21 | 15.03 | $14.99 | 683867 |
| 2024-03-20 | 15.03 | $14.79 | 369948 |
| 2024-03-19 | 15.06 | $14.63 | 483114 |
| 2024-03-18 | 15.10 | $14.56 | 1.0M |
| 2024-03-15 | 15.16 | $14.86 | 2.8M |
| 2024-03-14 | 15.19 | $14.72 | 905788 |
| 2024-03-13 | 15.24 | $14.75 | 654287 |
| 2024-03-12 | 15.29 | $14.82 | 694042 |
| 2024-03-11 | 15.34 | $14.79 | 613003 |
| 2024-03-08 | 15.40 | $14.84 | 990657 |
| 2024-03-07 | 15.46 | $15.08 | 1.3M |
| 2024-03-06 | 15.50 | $15.18 | 659115 |
| 2024-03-05 | 15.53 | $14.88 | 953920 |
| 2024-03-04 | 15.60 | $15.26 | 1.0M |
| 2024-03-01 | 15.64 | $15.24 | 1.5M |
| 2024-02-29 | 15.68 | $15.28 | 597000 |
| 2024-02-28 | 15.72 | $15.35 | 515844 |
| 2024-02-27 | 15.76 | $15.37 | 1.3M |
| 2024-02-26 | 15.80 | $15.52 | 1.4M |
| 2024-02-23 | 15.83 | $15.48 | 759278 |
| 2024-02-22 | 15.87 | $15.48 | 822327 |
| 2024-02-21 | 15.91 | $15.67 | 720392 |
| 2024-02-20 | 15.93 | $15.80 | 391579 |
| 2024-02-16 | 15.95 | $15.86 | 472647 |
| 2024-02-15 | 15.96 | $16.00 | 619783 |
| 2024-02-14 | 15.95 | $15.80 | 552518 |
| 2024-02-13 | 15.97 | $15.48 | 540977 |
| 2024-02-12 | 16.02 | $15.71 | 587729 |
| 2024-02-09 | 16.05 | $15.69 | 463892 |
| 2024-02-08 | 16.09 | $15.60 | 396670 |
| 2024-02-07 | 16.14 | $15.53 | 463496 |
| 2024-02-06 | 16.21 | $15.89 | 371418 |
| 2024-02-05 | 16.24 | $15.82 | 573714 |
| 2024-02-02 | 16.29 | $15.90 | 637108 |
| 2024-02-01 | 16.33 | $16.29 | 500117 |
| 2024-01-31 | 16.33 | $16.20 | 527300 |
| 2024-01-30 | 16.35 | $16.47 | 254912 |
| 2024-01-29 | 16.33 | $16.75 | 597316 |
| 2024-01-26 | 16.29 | $16.45 | 239053 |
| 2024-01-25 | 16.27 | $16.52 | 750142 |
| 2024-01-24 | 16.25 | $16.34 | 392751 |
| 2024-01-23 | 16.24 | $16.67 | 368091 |
| 2024-01-22 | 16.19 | $16.77 | 446826 |
| 2024-01-19 | 16.13 | $16.26 | 389289 |
| 2024-01-18 | 16.12 | $16.05 | 316437 |
| 2024-01-17 | 16.12 | $16.10 | 951934 |
| 2024-01-16 | 16.13 | $16.42 | 900163 |
| 2024-01-12 | 16.09 | $16.37 | 297541 |
| 2024-01-11 | 16.07 | $16.41 | 570238 |
| 2024-01-10 | 16.03 | $16.66 | 448295 |
| 2024-01-09 | 15.96 | $16.45 | 623012 |
| 2024-01-08 | 15.91 | $16.48 | 737500 |
| 2024-01-05 | 15.85 | $16.58 | 788775 |
| 2024-01-04 | 15.78 | $16.78 | 1.2M |
| 2024-01-03 | 15.67 | $16.45 | 638364 |
| 2024-01-02 | 15.59 | $16.37 | 464290 |
| 2023-12-29 | 15.51 | $16.04 | 363249 |
| 2023-12-28 | 15.45 | $16.21 | 352189 |
| 2023-12-27 | 15.37 | $16.27 | 344227 |
| 2023-12-26 | 15.27 | $16.27 | 363489 |
| 2023-12-22 | 15.17 | $16.22 | 452853 |
| 2023-12-21 | 15.06 | $16.21 | 760465 |
| 2023-12-20 | 14.94 | $15.97 | 625496 |
| 2023-12-19 | 14.83 | $15.93 | 627599 |
| 2023-12-18 | 14.71 | $15.66 | 615833 |
| 2023-12-15 | 14.61 | $15.49 | 5.6M |
| 2023-12-14 | 14.52 | $15.38 | 1.4M |
| 2023-12-13 | 14.43 | $15.70 | 1.2M |
| 2023-12-12 | 14.30 | $15.60 | 729843 |
| 2023-12-11 | 14.16 | $15.30 | 895151 |
| 2023-12-08 | 14.04 | $15.12 | 1.1M |
| 2023-12-07 | 13.93 | $14.76 | 842766 |
| 2023-12-06 | 13.84 | $14.44 | 718574 |
| 2023-12-05 | 13.77 | $14.69 | 1.9M |
| 2023-12-04 | 13.68 | $14.39 | 670241 |
| 2023-12-01 | 13.60 | $13.99 | 494735 |
| 2023-11-30 | 13.56 | $13.85 | 496643 |
| 2023-11-29 | 13.53 | $13.69 | 427015 |
| 2023-11-28 | 13.51 | $13.65 | 1.0M |
| 2023-11-27 | 13.50 | $13.68 | 628584 |
| 2023-11-24 | 13.48 | $13.89 | 246637 |
| 2023-11-22 | 13.44 | $13.57 | 337569 |
| 2023-11-21 | 13.42 | $13.43 | 284241 |
| 2023-11-20 | 13.42 | $13.62 | 415772 |
| 2023-11-17 | 13.40 | $13.72 | 550219 |
| 2023-11-16 | 13.37 | $13.65 | 574622 |
| 2023-11-15 | 13.34 | $13.87 | 459873 |
| 2023-11-14 | 13.28 | $13.89 | 679768 |
| 2023-11-13 | 13.22 | $13.64 | 771805 |
| 2023-11-10 | 13.18 | $13.47 | 580324 |
| 2023-11-09 | 13.14 | $13.48 | 926152 |
| 2023-11-08 | 13.11 | $13.76 | 715886 |
| 2023-11-07 | 13.04 | $13.69 | 878839 |
| 2023-11-06 | 12.97 | $13.65 | 511271 |
| 2023-11-03 | 12.90 | $13.63 | 1.0M |
| 2023-11-02 | 12.82 | $13.28 | 988972 |
| 2023-11-01 | 12.78 | $12.42 | 951354 |
| 2023-10-31 | 12.81 | $12.41 | 490323 |
| 2023-10-30 | 12.86 | $12.42 | 465588 |
| 2023-10-27 | 12.90 | $12.32 | 1.5M |
| 2023-10-26 | 12.96 | $12.56 | 383050 |
| 2023-10-25 | 13.01 | $12.64 | 817756 |
| 2023-10-24 | 13.05 | $12.72 | 403467 |
| 2023-10-23 | 13.08 | $12.65 | 687964 |
| 2023-10-20 | 13.12 | $12.84 | 790091 |
| 2023-10-19 | 13.15 | $12.91 | 1.0M |
| 2023-10-18 | 13.18 | $13.05 | 526925 |
| 2023-10-17 | 13.19 | $13.37 | 916708 |
| 2023-10-16 | 13.18 | $13.41 | 719807 |
| 2023-10-13 | 13.15 | $13.31 | 703844 |
| 2023-10-12 | 13.13 | $13.38 | 919683 |
| 2023-10-11 | 13.11 | $13.68 | 818719 |
| 2023-10-10 | 13.05 | $13.30 | 1.5M |
| 2023-10-09 | 13.02 | $13.20 | 517338 |
| 2023-10-06 | 13.00 | $13.35 | 374514 |
| 2023-10-05 | 12.97 | $13.23 | 706981 |
| 2023-10-04 | 12.94 | $13.10 | 606665 |
| 2023-10-03 | 12.92 | $12.91 | 696976 |
| 2023-10-02 | 12.92 | $12.97 | 641215 |
| 2023-09-29 | 12.92 | $12.99 | 547770 |
| 2023-09-28 | 12.91 | $13.23 | 481644 |
| 2023-09-27 | 12.88 | $13.17 | 358642 |
| 2023-09-26 | 12.84 | $13.16 | 470191 |
| 2023-09-25 | 12.81 | $13.06 | 494791 |
| 2023-09-22 | 12.79 | $12.90 | 570028 |
| 2023-09-21 | 12.77 | $12.93 | 502303 |
| 2023-09-20 | 12.76 | $12.76 | 683950 |
| 2023-09-19 | 12.76 | $12.48 | 915072 |
| 2023-09-18 | 12.79 | $12.43 | 727686 |
| 2023-09-15 | 12.82 | $12.56 | 3.6M |
| 2023-09-14 | 12.85 | $12.78 | 550673 |
| 2023-09-13 | 12.86 | $12.50 | 579365 |
| 2023-09-12 | 12.90 | $12.44 | 442975 |
| 2023-09-11 | 12.94 | $12.50 | 517569 |
| 2023-09-08 | 12.99 | $12.62 | 454938 |
| 2023-09-07 | 13.03 | $12.52 | 610885 |
| 2023-09-06 | 13.08 | $12.57 | 447394 |
| 2023-09-05 | 13.14 | $12.58 | 625465 |
| 2023-09-01 | 13.19 | $12.82 | 322301 |
| 2023-08-31 | 13.23 | $12.75 | 550460 |
| 2023-08-30 | 13.28 | $12.94 | 422070 |
| 2023-08-29 | 13.32 | $13.14 | 303760 |
| 2023-08-28 | 13.34 | $13.13 | 354487 |
| 2023-08-25 | 13.36 | $13.30 | 420404 |
| 2023-08-24 | 13.37 | $13.27 | 357697 |
| 2023-08-23 | 13.38 | $13.28 | 314225 |
| 2023-08-22 | 13.39 | $13.25 | 276718 |
| 2023-08-21 | 13.40 | $13.31 | 372230 |
| 2023-08-18 | 13.41 | $13.64 | 604562 |
| 2023-08-17 | 13.39 | $13.57 | 315489 |
| 2023-08-16 | 13.37 | $13.57 | 313268 |
| 2023-08-15 | 13.35 | $13.89 | 470100 |
| 2023-08-14 | 13.29 | $13.55 | 319494 |
| 2023-08-11 | 13.27 | $13.50 | 313679 |
| 2023-08-10 | 13.24 | $13.61 | 408233 |
| 2023-08-09 | 13.20 | $13.66 | 598011 |
| 2023-08-08 | 13.16 | $13.66 | 442478 |
| 2023-08-07 | 13.10 | $13.54 | 373725 |
| 2023-08-04 | 13.06 | $13.57 | 490243 |
| 2023-08-03 | 13.00 | $13.18 | 517891 |
| 2023-08-02 | 12.98 | $13.18 | 542807 |
| 2023-08-01 | 12.96 | $13.36 | 319146 |
| 2023-07-31 | 12.92 | $13.55 | 579676 |
| 2023-07-28 | 12.86 | $13.15 | 342331 |
| 2023-07-27 | 12.83 | $12.98 | 475291 |
| 2023-07-26 | 12.81 | $13.16 | 388494 |
| 2023-07-25 | 12.77 | $13.15 | 1.1M |
| 2023-07-24 | 12.73 | $13.22 | 710840 |
| 2023-07-21 | 12.68 | $12.97 | 417595 |
| 2023-07-20 | 12.65 | $12.64 | 333145 |
| 2023-07-19 | 12.65 | $12.77 | 845321 |
| 2023-07-18 | 12.64 | $12.63 | 395384 |
| 2023-07-17 | 12.64 | $12.47 | 410113 |
| 2023-07-14 | 12.66 | $12.48 | 295984 |
| 2023-07-13 | 12.68 | $12.46 | 330153 |
| 2023-07-12 | 12.70 | $12.65 | 830844 |
| 2023-07-11 | 12.71 | $12.50 | 713816 |
| 2023-07-10 | 12.73 | $12.37 | 320858 |
| 2023-07-07 | 12.76 | $12.44 | 427757 |
| 2023-07-06 | 12.80 | $12.44 | 401991 |
| 2023-07-05 | 12.84 | $12.46 | 333723 |
| 2023-07-03 | 12.88 | $12.69 | 177481 |
| 2023-06-30 | 12.90 | $12.73 | 505872 |
| 2023-06-29 | 12.91 | $12.75 | 414624 |
| 2023-06-28 | 12.93 | $12.63 | 534680 |
| 2023-06-27 | 12.96 | $12.63 | 379637 |
| 2023-06-26 | 13.00 | $12.64 | 535192 |
| 2023-06-23 | 13.03 | $12.63 | 2.4M |
| 2023-06-22 | 13.08 | $12.90 | 344744 |
| 2023-06-21 | 13.10 | $12.89 | 551970 |
| 2023-06-20 | 13.12 | $12.82 | 871407 |
| 2023-06-16 | 13.15 | $13.06 | 3.3M |
| 2023-06-15 | 13.16 | $13.17 | 662474 |
| 2023-06-14 | 13.16 | $13.37 | 715125 |
| 2023-06-13 | 13.13 | $13.38 | 471185 |
| 2023-06-12 | 13.11 | $13.40 | 470518 |
| 2023-06-09 | 13.08 | $13.30 | 489786 |
| 2023-06-08 | 13.06 | $13.72 | 549844 |
| 2023-06-07 | 12.99 | $13.40 | 578132 |
| 2023-06-06 | 12.94 | $13.06 | 648552 |
| 2023-06-05 | 12.93 | $13.20 | 1.4M |
| 2023-06-02 | 12.90 | $13.17 | 662837 |
| 2023-06-01 | 12.87 | $13.11 | 614293 |
| 2023-05-31 | 12.85 | $13.49 | 866737 |
| 2023-05-30 | 12.78 | $12.97 | 594712 |
| 2023-05-26 | 12.76 | $13.14 | 367130 |
| 2023-05-25 | 12.72 | $13.13 | 499130 |
| 2023-05-24 | 12.68 | $13.24 | 522470 |
| 2023-05-23 | 12.62 | $13.54 | 1.1M |
| 2023-05-22 | 12.52 | $13.64 | 726842 |
| 2023-05-19 | 12.40 | $13.47 | 762145 |
| 2023-05-18 | 12.29 | $13.20 | 605367 |
| 2023-05-17 | 12.19 | $13.11 | 720266 |
| 2023-05-16 | 12.10 | $13.25 | 1.6M |
| 2023-05-15 | 11.97 | $12.91 | 764298 |
| 2023-05-12 | 11.88 | $12.67 | 855438 |
| 2023-05-11 | 11.79 | $12.43 | 1.0M |
| 2023-05-10 | 11.73 | $12.20 | 891950 |
| 2023-05-09 | 11.68 | $11.56 | 378805 |
| 2023-05-08 | 11.69 | $11.68 | 393143 |
| 2023-05-05 | 11.69 | $11.75 | 561818 |
| 2023-05-04 | 11.68 | $11.64 | 363148 |
| 2023-05-03 | 11.69 | $11.53 | 445493 |
| 2023-05-02 | 11.70 | $11.44 | 536003 |
| 2023-05-01 | 11.73 | $11.69 | 404993 |
| 2023-04-28 | 11.73 | $11.73 | 364046 |
| 2023-04-27 | 11.73 | $11.88 | 371338 |
| 2023-04-26 | 11.72 | $11.87 | 500268 |
| 2023-04-25 | 11.70 | $11.73 | 522899 |
| 2023-04-24 | 11.70 | $11.80 | 426168 |
| 2023-04-21 | 11.69 | $11.98 | 393387 |
| 2023-04-20 | 11.66 | $11.84 | 410307 |
| 2023-04-19 | 11.64 | $11.85 | 703302 |
| 2023-04-18 | 11.62 | $11.40 | 2.3M |
| 2023-04-17 | 11.64 | $12.02 | 21600 |
| 2023-04-14 | 11.60 | $12.02 | 642933 |
| 2023-04-13 | 11.56 | $12.20 | 694214 |
| 2023-04-12 | 11.49 | $11.70 | 341306 |
| 2023-04-11 | 11.47 | $11.81 | 347288 |
| 2023-04-10 | 11.43 | $11.77 | 439942 |
| 2023-04-06 | 11.40 | $11.80 | 482350 |
| 2023-04-05 | 11.35 | $11.62 | 502669 |
| 2023-04-04 | 11.32 | $11.40 | 424501 |
| 2023-04-03 | 11.32 | $11.39 | 507977 |
| 2023-03-31 | 11.31 | $11.25 | 573673 |
| 2023-03-30 | 11.32 | $11.15 | 470680 |
| 2023-03-29 | 11.33 | $11.15 | 577732 |
| 2023-03-28 | 11.35 | $11.27 | 653430 |
| 2023-03-27 | 11.36 | $11.38 | 670077 |
| 2023-03-24 | 11.36 | $11.35 | 503329 |
| 2023-03-23 | 11.36 | $11.19 | 1.8M |
| 2023-03-22 | 11.38 | $11.00 | 571409 |
| 2023-03-21 | 11.42 | $11.33 | 641623 |
| 2023-03-20 | 11.43 | $11.19 | 724924 |
| 2023-03-17 | 11.45 | $11.18 | 1.8M |
| 2023-03-16 | 11.48 | $11.46 | 886837 |
| 2023-03-15 | 11.48 | $11.43 | 956921 |
| 2023-03-14 | 11.49 | $11.24 | 963796 |
| 2023-03-13 | 11.51 | $10.91 | 876936 |
| 2023-03-10 | 11.58 | $10.79 | 1.0M |
| 2023-03-09 | 11.66 | $10.73 | 664965 |
| 2023-03-08 | 11.76 | $10.96 | 875609 |
| 2023-03-07 | 11.84 | $10.89 | 777768 |
| 2023-03-06 | 11.94 | $11.02 | 1.0M |
| 2023-03-03 | 12.04 | $10.99 | 1.1M |
| 2023-03-02 | 12.15 | $10.93 | 1.4M |
| 2023-03-01 | 12.28 | $11.37 | 1.8M |
| 2023-02-28 | 12.37 | $12.07 | 622761 |
| 2023-02-27 | 12.40 | $11.99 | 467212 |
| 2023-02-24 | 12.45 | $12.02 | 642184 |
| 2023-02-23 | 12.49 | $12.16 | 501501 |
| 2023-02-22 | 12.53 | $12.32 | 600515 |
| 2023-02-21 | 12.55 | $12.28 | 554995 |
| 2023-02-17 | 12.58 | $12.42 | 467453 |
| 2023-02-16 | 12.59 | $12.19 | 476466 |
| 2023-02-15 | 12.63 | $12.44 | 515295 |
| 2023-02-14 | 12.66 | $12.38 | 671786 |
| 2023-02-13 | 12.68 | $12.32 | 475453 |
| 2023-02-10 | 12.72 | $12.26 | 461911 |
| 2023-02-09 | 12.77 | $12.49 | 634669 |
| 2023-02-08 | 12.80 | $12.32 | 801006 |
| 2023-02-07 | 12.85 | $12.64 | 775041 |
| 2023-02-06 | 12.87 | $12.71 | 529087 |
| 2023-02-03 | 12.89 | $12.80 | 1.4M |
| 2023-02-02 | 12.90 | $12.96 | 556802 |
| 2023-02-01 | 12.89 | $12.75 | 439990 |
| 2023-01-31 | 12.91 | $12.65 | 447286 |
| 2023-01-30 | 12.94 | $12.48 | 587096 |
| 2023-01-27 | 12.98 | $12.69 | 485912 |
| 2023-01-26 | 13.02 | $12.68 | 862966 |
| 2023-01-25 | 13.05 | $12.42 | 502143 |
| 2023-01-24 | 13.12 | $12.43 | 1.3M |
| 2023-01-23 | 13.19 | $12.94 | 430917 |
| 2023-01-20 | 13.22 | $13.02 | 499635 |
| 2023-01-19 | 13.24 | $13.04 | 656431 |
| 2023-01-18 | 13.26 | $13.05 | 884239 |
| 2023-01-17 | 13.28 | $13.42 | 1.1M |
| 2023-01-13 | 13.26 | $13.37 | 577836 |
| 2023-01-12 | 13.25 | $13.60 | 815670 |
| 2023-01-11 | 13.22 | $13.43 | 528050 |
| 2023-01-10 | 13.19 | $13.26 | 383068 |
| 2023-01-09 | 13.19 | $13.08 | 425212 |
| 2023-01-06 | 13.20 | $13.42 | 385953 |
| 2023-01-05 | 13.18 | $13.11 | 265426 |
| 2023-01-04 | 13.18 | $13.23 | 646426 |
| 2023-01-03 | 13.18 | $13.27 | 621311 |
| 2022-12-30 | 13.17 | $13.25 | 415717 |
| 2022-12-29 | 13.16 | $13.28 | 326832 |
| 2022-12-28 | 13.15 | $13.03 | 342087 |
| 2022-12-27 | 13.16 | $13.17 | 357231 |
| 2022-12-23 | 13.16 | $13.24 | 337382 |
| 2022-12-22 | 13.15 | $13.47 | 671214 |
| 2022-12-21 | 13.12 | $13.28 | 553654 |
| 2022-12-20 | 13.10 | $12.83 | 555855 |
| 2022-12-19 | 13.13 | $12.76 | 652915 |
| 2022-12-16 | 13.17 | $12.77 | 1.9M |
| 2022-12-15 | 13.21 | $12.96 | 625760 |
| 2022-12-14 | 13.23 | $13.27 | 476491 |
| 2022-12-13 | 13.23 | $13.30 | 656645 |
| 2022-12-12 | 13.22 | $13.26 | 595757 |
| 2022-12-09 | 13.22 | $13.37 | 798860 |
| 2022-12-08 | 13.20 | $13.64 | 604991 |
| 2022-12-07 | 13.16 | $13.22 | 795931 |
| 2022-12-06 | 13.15 | $13.11 | 531978 |
| 2022-12-05 | 13.15 | $12.93 | 773867 |
| 2022-12-02 | 13.18 | $13.28 | 510942 |
| 2022-12-01 | 13.17 | $13.18 | 508349 |
| 2022-11-30 | 13.16 | $13.13 | 714489 |
| 2022-11-29 | 13.17 | $12.88 | 375471 |
| 2022-11-28 | 13.20 | $12.91 | 577033 |
| 2022-11-25 | 13.23 | $13.04 | 262262 |
| 2022-11-23 | 13.25 | $13.02 | 869977 |
| 2022-11-22 | 13.27 | $13.45 | 455484 |
| 2022-11-21 | 13.25 | $13.11 | 587919 |
| 2022-11-18 | 13.27 | $13.55 | 966994 |
| 2022-11-17 | 13.24 | $13.10 | 493645 |
| 2022-11-16 | 13.25 | $13.16 | 474496 |
| 2022-11-15 | 13.26 | $13.39 | 672714 |
| 2022-11-14 | 13.25 | $13.39 | 832426 |
| 2022-11-11 | 13.24 | $13.62 | 686100 |
| 2022-11-10 | 13.20 | $13.71 | 760037 |
| 2022-11-09 | 13.14 | $12.92 | 551198 |
| 2022-11-08 | 13.17 | $13.05 | 456342 |
| 2022-11-07 | 13.18 | $13.03 | 543870 |
| 2022-11-04 | 13.19 | $12.98 | 329771 |
| 2022-11-03 | 13.22 | $13.06 | 355849 |
| 2022-11-02 | 13.23 | $13.15 | 464699 |
| 2022-11-01 | 13.24 | $13.55 | 469680 |
| 2022-10-31 | 13.21 | $13.56 | 481801 |
| 2022-10-28 | 13.17 | $13.57 | 370819 |
| 2022-10-27 | 13.13 | $13.20 | 479214 |
| 2022-10-26 | 13.12 | $13.50 | 500132 |
| 2022-10-25 | 13.08 | $13.68 | 395523 |
| 2022-10-24 | 13.02 | $13.78 | 499338 |
| 2022-10-21 | 12.94 | $13.50 | 482619 |
| 2022-10-20 | 12.88 | $13.43 | 466615 |
| 2022-10-19 | 12.82 | $13.42 | 438356 |
| 2022-10-18 | 12.76 | $13.67 | 618461 |
| 2022-10-17 | 12.66 | $13.52 | 756275 |
| 2022-10-14 | 12.57 | $13.23 | 542421 |
| 2022-10-13 | 12.50 | $13.37 | 868780 |
| 2022-10-12 | 12.41 | $12.95 | 598516 |
| 2022-10-11 | 12.35 | $12.57 | 584363 |
| 2022-10-10 | 12.33 | $12.45 | 520368 |
| 2022-10-07 | 12.32 | $12.40 | 600296 |
| 2022-10-06 | 12.31 | $12.38 | 499959 |
| 2022-10-05 | 12.30 | $12.20 | 578794 |
| 2022-10-04 | 12.31 | $12.23 | 652165 |
| 2022-10-03 | 12.32 | $11.80 | 572051 |
| 2022-09-30 | 12.38 | $11.61 | 808120 |
| 2022-09-29 | 12.46 | $11.86 | 367793 |
| 2022-09-28 | 12.52 | $12.07 | 409504 |
| 2022-09-27 | 12.57 | $11.76 | 466518 |
| 2022-09-26 | 12.66 | $11.62 | 489192 |
| 2022-09-23 | 12.76 | $11.80 | 601597 |
| 2022-09-22 | 12.87 | $11.87 | 577421 |
| 2022-09-21 | 12.97 | $12.03 | 619340 |
| 2022-09-20 | 13.07 | $12.19 | 549391 |
| 2022-09-19 | 13.16 | $12.47 | 403981 |
| 2022-09-16 | 13.23 | $12.50 | 1.4M |
| 2022-09-15 | 13.31 | $12.46 | 745825 |
| 2022-09-14 | 13.40 | $12.61 | 822879 |
| 2022-09-13 | 13.48 | $12.81 | 904674 |
| 2022-09-12 | 13.56 | $12.90 | 918172 |
| 2022-09-09 | 13.62 | $13.23 | 593078 |
| 2022-09-08 | 13.67 | $13.56 | 470967 |
| 2022-09-07 | 13.68 | $13.33 | 925801 |
| 2022-09-06 | 13.71 | $13.56 | 794026 |
| 2022-09-02 | 13.73 | $13.08 | 712736 |
| 2022-09-01 | 13.80 | $13.01 | 931131 |
| 2022-08-31 | 13.88 | $13.16 | 697634 |
| 2022-08-30 | 13.96 | $13.31 | 1.9M |
| 2022-08-29 | 14.03 | $13.43 | 855298 |
| 2022-08-26 | 14.09 | $13.33 | 914706 |
| 2022-08-25 | 14.17 | $13.52 | 713908 |
| 2022-08-24 | 14.24 | $13.60 | 640135 |
| 2022-08-23 | 14.30 | $13.65 | 881477 |
| 2022-08-22 | 14.37 | $13.89 | 440581 |
| 2022-08-19 | 14.42 | $14.12 | 461547 |
| 2022-08-18 | 14.46 | $14.19 | 457342 |
| 2022-08-17 | 14.48 | $14.08 | 702505 |
| 2022-08-16 | 14.53 | $14.63 | 661156 |
| 2022-08-15 | 14.52 | $14.56 | 410763 |
| 2022-08-12 | 14.51 | $14.74 | 755446 |
| 2022-08-11 | 14.49 | $14.47 | 739476 |
| 2022-08-10 | 14.49 | $14.50 | 606295 |
| 2022-08-09 | 14.49 | $14.37 | 565981 |
| 2022-08-08 | 14.50 | $14.79 | 480846 |
| 2022-08-05 | 14.47 | $14.44 | 676614 |
| 2022-08-04 | 14.47 | $14.31 | 480576 |
| 2022-08-03 | 14.49 | $14.25 | 724545 |
| 2022-08-02 | 14.51 | $14.09 | 795839 |
| 2022-08-01 | 14.56 | $14.30 | 654480 |
| 2022-07-29 | 14.59 | $14.34 | 729316 |
| 2022-07-28 | 14.61 | $14.24 | 881653 |
| 2022-07-27 | 14.65 | $14.68 | 570151 |
| 2022-07-26 | 14.65 | $14.49 | 657363 |
| 2022-07-25 | 14.66 | $14.56 | 533036 |
| 2022-07-22 | 14.68 | $14.56 | 588159 |
| 2022-07-21 | 14.69 | $14.83 | 664406 |
| 2022-07-20 | 14.67 | $14.41 | 778383 |
| 2022-07-19 | 14.70 | $14.72 | 552606 |
| 2022-07-18 | 14.70 | $14.51 | 1.0M |
| 2022-07-15 | 14.72 | $14.40 | 1.2M |
| 2022-07-14 | 14.75 | $14.58 | 1.8M |
| 2022-07-13 | 14.77 | $13.96 | 833627 |
| 2022-07-12 | 14.85 | $14.46 | 815501 |
| 2022-07-11 | 14.90 | $14.46 | 712247 |
| 2022-07-08 | 14.94 | $14.48 | 452803 |
| 2022-07-07 | 14.99 | $14.80 | 914610 |
| 2022-07-06 | 15.01 | $14.94 | 469118 |
| 2022-07-05 | 15.02 | $15.22 | 681919 |
| 2022-07-01 | 15.00 | $14.89 | 617303 |
| 2022-06-30 | 15.01 | $14.76 | 601090 |
| 2022-06-29 | 15.03 | $15.03 | 545345 |
| 2022-06-28 | 15.03 | $14.98 | 599735 |
| 2022-06-27 | 15.04 | $15.30 | 754452 |
| 2022-06-24 | 15.01 | $14.76 | 4.0M |
| 2022-06-23 | 15.04 | $15.07 | 476728 |
| 2022-06-22 | 15.04 | $14.73 | 778067 |
| 2022-06-21 | 15.07 | $14.65 | 710757 |
| 2022-06-17 | 15.11 | $14.78 | 1.7M |
| 2022-06-16 | 15.15 | $14.50 | 872143 |
| 2022-06-15 | 15.22 | $14.56 | 1.0M |
| 2022-06-14 | 15.28 | $14.32 | 832218 |
| 2022-06-13 | 15.39 | $14.42 | 1.2M |
| 2022-06-10 | 15.49 | $14.83 | 666033 |
| 2022-06-09 | 15.56 | $14.90 | 854363 |
| 2022-06-08 | 15.63 | $15.32 | 547682 |
| 2022-06-07 | 15.66 | $15.60 | 1.2M |
| 2022-06-06 | 15.66 | $14.93 | 589061 |
| 2022-06-03 | 15.74 | $15.33 | 2.6M |
| 2022-06-02 | 15.79 | $15.18 | 1.1M |
| 2022-06-01 | 15.85 | $14.72 | 1.1M |
| 2022-05-31 | 15.97 | $15.17 | 833771 |
| 2022-05-27 | 16.05 | $15.46 | 452050 |
| 2022-05-26 | 16.11 | $15.40 | 798255 |
| 2022-05-25 | 16.19 | $15.02 | 1.2M |
| 2022-05-24 | 16.31 | $15.46 | 1.1M |
| 2022-05-23 | 16.40 | $16.35 | 1.0M |
| 2022-05-20 | 16.41 | $16.29 | 595199 |
| 2022-05-19 | 16.42 | $15.91 | 562891 |
| 2022-05-18 | 16.47 | $15.95 | 775754 |
| 2022-05-17 | 16.53 | $16.32 | 666630 |
| 2022-05-16 | 16.55 | $16.09 | 637996 |
| 2022-05-13 | 16.60 | $15.86 | 917518 |
| 2022-05-12 | 16.68 | $15.55 | 796722 |
| 2022-05-11 | 16.80 | $15.10 | 826309 |
| 2022-05-10 | 16.97 | $15.30 | 937832 |
| 2022-05-09 | 17.15 | $15.28 | 1.1M |
| 2022-05-06 | 17.35 | $15.42 | 1.2M |
| 2022-05-05 | 17.55 | $15.94 | 1.2M |
| 2022-05-04 | 17.72 | $16.38 | 1.2M |
| 2022-05-03 | 17.86 | $16.31 | 1.1M |
| 2022-05-02 | 18.02 | $16.31 | 2.1M |
| 2022-04-29 | 18.20 | $17.06 | 1.2M |
| 2022-04-28 | 18.32 | $17.37 | 1.0M |
| 2022-04-27 | 18.43 | $16.84 | 1.4M |
| 2022-04-26 | 18.59 | $17.21 | 1.2M |
| 2022-04-25 | 18.74 | $17.79 | 706888 |
| 2022-04-22 | 18.84 | $17.83 | 578217 |
| 2022-04-21 | 18.94 | $18.23 | 627618 |
| 2022-04-20 | 19.02 | $18.28 | 836023 |
| 2022-04-19 | 19.10 | $18.08 | 582735 |
| 2022-04-18 | 19.20 | $18.54 | 706107 |
| 2022-04-14 | 19.27 | $19.03 | 496055 |
| 2022-04-13 | 19.30 | $19.30 | 832936 |
| 2022-04-12 | 19.30 | $19.44 | 1.0M |
| 2022-04-11 | 19.28 | $19.15 | 660903 |
| 2022-04-08 | 19.30 | $19.88 | 826023 |
| 2022-04-07 | 19.24 | $19.63 | 1.5M |
| 2022-04-06 | 19.20 | $19.21 | 2.7M |
| 2022-04-05 | 19.19 | $19.61 | 2.7M |
| 2022-04-04 | 19.15 | $19.85 | 978969 |
| 2022-04-01 | 19.08 | $19.74 | 1.3M |
| 2022-03-31 | 19.01 | $19.35 | 1.5M |
| 2022-03-30 | 18.97 | $19.20 | 735658 |
| 2022-03-29 | 18.95 | $19.69 | 985931 |
| 2022-03-28 | 18.87 | $19.38 | 558259 |
| 2022-03-25 | 18.81 | $19.59 | 400569 |
| 2022-03-24 | 18.73 | $19.65 | 640376 |
| 2022-03-23 | 18.64 | $19.38 | 707411 |
| 2022-03-22 | 18.56 | $19.09 | 3.1M |
| 2022-03-21 | 18.50 | $18.53 | 934598 |
| 2022-03-18 | 18.50 | $19.00 | 1.3M |
| 2022-03-17 | 18.45 | $19.27 | 794800 |
| 2022-03-16 | 18.36 | $18.57 | 619377 |
| 2022-03-15 | 18.34 | $18.42 | 1.2M |
| 2022-03-14 | 18.33 | $18.88 | 800223 |
| 2022-03-11 | 18.27 | $18.87 | 1.3M |
| 2022-03-10 | 18.21 | $18.54 | 2.2M |
| 2022-03-09 | 18.17 | $17.85 | 820287 |
| 2022-03-08 | 18.21 | $17.62 | 1.1M |
| 2022-03-07 | 18.27 | $17.38 | 1.1M |
| 2022-03-04 | 18.36 | $17.25 | 2.0M |
| 2022-03-03 | 18.48 | $17.90 | 3.7M |
| 2022-03-02 | 18.54 | $19.42 | 3.6M |
| 2022-03-01 | 18.45 | $18.68 | 1.5M |
| 2022-02-28 | 18.42 | $19.21 | 1.0M |
| 2022-02-25 | 18.34 | $19.38 | 640361 |
| 2022-02-24 | 18.23 | $19.27 | 697449 |
| 2022-02-23 | 18.12 | $19.17 | 791955 |
| 2022-02-22 | 18.01 | $19.19 | 1.0M |
| 2022-02-18 | 17.88 | $19.99 | 1.6M |
| 2022-02-17 | 17.66 | $19.94 | 817800 |
| 2022-02-16 | 17.42 | $20.25 | 1.0M |
| 2022-02-15 | 17.12 | $19.69 | 5.3M |
| 2022-02-14 | 16.85 | $19.71 | 1.7M |
| 2022-02-11 | 16.55 | $19.25 | 3.0M |
| 2022-02-10 | 16.27 | $18.00 | 4.5M |
| 2022-02-09 | 16.09 | $15.83 | 989654 |
| 2022-02-08 | 16.12 | $15.83 | 1.3M |
| 2022-02-07 | 16.15 | $15.65 | 370765 |
| 2022-02-04 | 16.20 | $15.64 | 2.1M |
| 2022-02-03 | 16.26 | $15.40 | 483778 |
| 2022-02-02 | 16.35 | $16.23 | 915061 |
| 2022-02-01 | 16.36 | $15.80 | 426174 |
| 2022-01-31 | 16.42 | $16.03 | 447842 |
| 2022-01-28 | 16.46 | $16.03 | 439404 |
| 2022-01-27 | 16.50 | $15.86 | 558794 |
| 2022-01-26 | 16.57 | $15.57 | 1.1M |
| 2022-01-25 | 16.68 | $15.39 | 751297 |
| 2022-01-24 | 16.81 | $15.98 | 668585 |
| 2022-01-21 | 16.90 | $16.17 | 676062 |
| 2022-01-20 | 16.98 | $16.17 | 707733 |
| 2022-01-19 | 17.06 | $16.44 | 421712 |
| 2022-01-18 | 17.13 | $16.43 | 1.1M |
| 2022-01-14 | 17.20 | $16.77 | 668065 |
| 2022-01-13 | 17.25 | $16.99 | 439129 |
| 2022-01-12 | 17.27 | $17.01 | 532605 |
| 2022-01-11 | 17.30 | $17.06 | 1.1M |
| 2022-01-10 | 17.32 | $17.72 | 311223 |
| 2022-01-07 | 17.28 | $17.50 | 334804 |
| 2022-01-06 | 17.26 | $17.47 | 322483 |
| 2022-01-05 | 17.24 | $17.09 | 324107 |
| 2022-01-04 | 17.25 | $17.41 | 419696 |
| 2022-01-03 | 17.24 | $17.45 | 247191 |
| 2021-12-31 | 17.22 | $17.25 | 196287 |
| 2021-12-30 | 17.21 | $17.42 | 257658 |
| 2021-12-29 | 17.19 | $17.62 | 293242 |
| 2021-12-28 | 17.14 | $17.46 | 223532 |
| 2021-12-27 | 17.11 | $17.75 | 419038 |
| 2021-12-23 | 17.04 | $17.59 | 255057 |
| 2021-12-22 | 16.99 | $17.44 | 271011 |
| 2021-12-21 | 16.94 | $17.00 | 537710 |
| 2021-12-20 | 16.93 | $17.38 | 577640 |
| 2021-12-17 | 16.88 | $17.41 | 1.4M |
| 2021-12-16 | 16.83 | $17.05 | 640801 |
| 2021-12-15 | 16.81 | $17.29 | 492190 |
| 2021-12-14 | 16.76 | $16.80 | 856469 |
| 2021-12-13 | 16.75 | $16.43 | 316295 |
| 2021-12-10 | 16.78 | $16.43 | 419429 |
| 2021-12-09 | 16.82 | $16.30 | 514930 |
| 2021-12-08 | 16.88 | $16.72 | 561268 |
| 2021-12-07 | 16.89 | $16.68 | 383298 |
| 2021-12-06 | 16.92 | $16.44 | 507507 |
| 2021-12-03 | 16.97 | $16.36 | 1.6M |
| 2021-12-02 | 17.03 | $16.47 | 644546 |
| 2021-12-01 | 17.09 | $16.60 | 473407 |
| 2021-11-30 | 17.14 | $16.72 | 855440 |
| 2021-11-29 | 17.18 | $16.72 | 447609 |
| 2021-11-26 | 17.23 | $16.92 | 453803 |
| 2021-11-24 | 17.27 | $17.09 | 425002 |
| 2021-11-23 | 17.28 | $17.05 | 602036 |
| 2021-11-22 | 17.31 | $17.01 | 457004 |
| 2021-11-19 | 17.34 | $17.05 | 416410 |
| 2021-11-18 | 17.37 | $17.13 | 469861 |
| 2021-11-17 | 17.40 | $17.25 | 475177 |
| 2021-11-16 | 17.41 | $17.33 | 489609 |
| 2021-11-15 | 17.42 | $17.29 | 401346 |
| 2021-11-12 | 17.43 | $17.76 | 318457 |
| 2021-11-11 | 17.40 | $17.82 | 306563 |
| 2021-11-10 | 17.36 | $17.82 | 826128 |
| 2021-11-09 | 17.31 | $18.72 | 592381 |
| 2021-11-08 | 17.16 | $18.49 | 1.5M |
| 2021-11-05 | 17.02 | $18.12 | 761302 |
| 2021-11-04 | 16.90 | $17.74 | 625912 |
| 2021-11-03 | 16.81 | $17.50 | 1.4M |
| 2021-11-02 | 16.74 | $17.78 | 1.4M |
| 2021-11-01 | 16.63 | $17.38 | 1.3M |
| 2021-10-29 | 16.55 | $17.45 | 807497 |
| 2021-10-28 | 16.46 | $17.31 | 1.0M |
| 2021-10-27 | 16.37 | $16.10 | 488391 |
| 2021-10-26 | 16.40 | $15.91 | 361904 |
| 2021-10-25 | 16.45 | $15.93 | 730433 |
| 2021-10-22 | 16.50 | $16.24 | 252475 |
| 2021-10-21 | 16.53 | $16.42 | 410187 |
| 2021-10-20 | 16.54 | $16.51 | 400132 |
| 2021-10-19 | 16.55 | $16.41 | 488819 |
| 2021-10-18 | 16.56 | $16.23 | 730522 |
| 2021-10-15 | 16.59 | $16.61 | 530851 |
| 2021-10-14 | 16.59 | $16.67 | 401856 |
| 2021-10-13 | 16.58 | $16.69 | 717894 |
| 2021-10-12 | 16.57 | $17.25 | 511530 |
| 2021-10-11 | 16.50 | $17.10 | 391530 |
| 2021-10-08 | 16.44 | $16.87 | 330811 |
| 2021-10-07 | 16.39 | $16.92 | 886900 |
| 2021-10-06 | 16.34 | $16.27 | 1.4M |
| 2021-10-05 | 16.35 | $16.55 | 845254 |
| 2021-10-04 | 16.32 | $17.24 | 748894 |
| 2021-10-01 | 16.23 | $17.02 | 595938 |
| 2021-09-30 | 16.14 | $16.71 | 1.6M |
| 2021-09-29 | 16.08 | $17.24 | 1.2M |
| 2021-09-28 | 15.96 | $17.20 | 852843 |
| 2021-09-27 | 15.83 | $17.10 | 1.0M |
| 2021-09-24 | 15.70 | $16.18 | 472153 |
| 2021-09-23 | 15.65 | $16.47 | 508984 |
| 2021-09-22 | 15.56 | $16.51 | 606857 |
| 2021-09-21 | 15.46 | $16.24 | 688059 |
| 2021-09-20 | 15.38 | $15.87 | 891360 |
| 2021-09-17 | 15.33 | $15.65 | 4.1M |
| 2021-09-16 | 15.30 | $15.24 | 490551 |
| 2021-09-15 | 15.30 | $15.03 | 696175 |
| 2021-09-14 | 15.33 | $15.08 | 724939 |
| 2021-09-13 | 15.36 | $15.22 | 464844 |
| 2021-09-10 | 15.37 | $15.53 | 463339 |
| 2021-09-09 | 15.35 | $15.70 | 989742 |
| 2021-09-08 | 15.32 | $15.80 | 783846 |
| 2021-09-07 | 15.27 | $15.39 | 791241 |
| 2021-09-03 | 15.25 | $15.36 | 723896 |
| 2021-09-02 | 15.24 | $15.50 | 741614 |
| 2021-09-01 | 15.22 | $15.31 | 837966 |
| 2021-08-31 | 15.21 | $15.26 | 2.6M |
| 2021-08-30 | 15.20 | $15.34 | 938342 |
| 2021-08-27 | 15.18 | $14.68 | 635946 |
| 2021-08-26 | 15.24 | $14.53 | 1.1M |
| 2021-08-25 | 15.31 | $14.89 | 1.7M |
| 2021-08-24 | 15.36 | $15.62 | 845953 |
| 2021-08-23 | 15.33 | $15.64 | 1.2M |
| 2021-08-20 | 15.30 | $15.94 | 1.4M |
| 2021-08-19 | 15.23 | $16.03 | 604651 |
| 2021-08-18 | 15.14 | $16.15 | 652368 |
| 2021-08-17 | 15.04 | $16.51 | 514543 |
| 2021-08-16 | 14.88 | $16.34 | 478247 |
| 2021-08-13 | 14.73 | $16.39 | 862793 |
| 2021-08-12 | 14.55 | $15.83 | 651232 |
| 2021-08-11 | 14.42 | $15.26 | 316817 |
| 2021-08-10 | 14.33 | $15.16 | 399019 |
| 2021-08-09 | 14.24 | $15.16 | 490820 |
| 2021-08-06 | 14.15 | $15.42 | 371731 |
| 2021-08-05 | 14.01 | $15.44 | 605758 |
| 2021-08-04 | 13.86 | $15.12 | 601009 |
| 2021-08-03 | 13.73 | $15.19 | 888151 |
| 2021-08-02 | 13.58 | $14.61 | 949472 |
| 2021-07-30 | 13.47 | $14.18 | 680305 |
| 2021-07-29 | 13.40 | $14.10 | 788673 |
| 2021-07-28 | 13.32 | $13.64 | 383194 |
| 2021-07-27 | 13.29 | $13.26 | 268042 |
| 2021-07-26 | 13.29 | $13.18 | 382969 |
| 2021-07-23 | 13.30 | $13.36 | 242658 |
| 2021-07-22 | 13.30 | $13.41 | 338604 |
| 2021-07-21 | 13.28 | $13.46 | 322251 |
| 2021-07-20 | 13.26 | $13.33 | 463043 |
| 2021-07-19 | 13.26 | $13.30 | 546618 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
22.33
2026-07-16
Close Price
$22.21
Vol: 643795
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.15
Average
16.73
Maximum
23.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.33 | $22.21 | 643795 |
| 2026-07-15 | 22.37 | $21.89 | 1.0M |
| 2026-07-14 | 22.43 | $21.74 | 817600 |
| 2026-07-13 | 22.52 | $22.21 | 592256 |
| 2026-07-10 | 22.56 | $22.24 | 2.7M |
| 2026-07-09 | 22.61 | $22.20 | 672100 |
| 2026-07-08 | 22.66 | $22.43 | 978642 |
| 2026-07-07 | 22.68 | $22.25 | 513404 |
| 2026-07-06 | 22.73 | $21.82 | 660421 |
| 2026-07-02 | 22.81 | $22.31 | 655045 |
| 2026-07-01 | 22.85 | $21.90 | 786905 |
| 2026-06-30 | 22.93 | $22.71 | 633019 |
| 2026-06-29 | 22.92 | $23.14 | 879100 |
| 2026-06-26 | 22.86 | $23.57 | 2.8M |
| 2026-06-25 | 22.75 | $23.35 | 605600 |
| 2026-06-24 | 22.66 | $23.64 | 841234 |
| 2026-06-23 | 22.54 | $23.55 | 635300 |
| 2026-06-22 | 22.42 | $22.67 | 911200 |
| 2026-06-18 | 22.38 | $22.49 | 1.4M |
| 2026-06-17 | 22.35 | $22.64 | 588400 |
| 2026-06-16 | 22.31 | $22.61 | 564707 |
| 2026-06-15 | 22.27 | $22.42 | 709836 |
| 2026-06-12 | 22.24 | $22.74 | 557732 |
| 2026-06-11 | 22.19 | $22.44 | 762844 |
| 2026-06-10 | 22.16 | $23.00 | 727524 |
| 2026-06-09 | 22.08 | $22.54 | 738501 |
| 2026-06-08 | 22.05 | $22.33 | 913500 |
| 2026-06-05 | 22.03 | $22.52 | 845413 |
| 2026-06-04 | 22.01 | $22.16 | 720244 |
| 2026-06-03 | 22.01 | $21.70 | 909881 |
| 2026-06-02 | 22.07 | $21.35 | 1.0M |
| 2026-06-01 | 22.16 | $21.51 | 1.9M |
| 2026-05-29 | 22.25 | $21.42 | 1.2M |
| 2026-05-28 | 22.35 | $21.89 | 1.3M |
| 2026-05-27 | 22.42 | $22.13 | 597500 |
| 2026-05-26 | 22.47 | $22.68 | 901781 |
| 2026-05-22 | 22.47 | $22.46 | 1.2M |
| 2026-05-21 | 22.50 | $22.20 | 815148 |
| 2026-05-20 | 22.55 | $22.24 | 938000 |
| 2026-05-19 | 22.61 | $21.73 | 809300 |
| 2026-05-18 | 22.73 | $21.80 | 985951 |
| 2026-05-15 | 22.85 | $21.97 | 1.0M |
| 2026-05-14 | 22.97 | $22.86 | 633943 |
| 2026-05-13 | 23.00 | $23.14 | 637302 |
| 2026-05-12 | 23.01 | $22.74 | 582017 |
| 2026-05-11 | 23.07 | $22.52 | 801000 |
| 2026-05-08 | 23.15 | $22.89 | 540361 |
| 2026-05-07 | 23.21 | $22.80 | 1.1M |
| 2026-05-06 | 23.27 | $22.52 | 617503 |
| 2026-05-05 | 23.37 | $22.65 | 620607 |
| 2026-05-04 | 23.47 | $22.99 | 458755 |
| 2026-05-01 | 23.52 | $23.11 | 406203 |
| 2026-04-30 | 23.57 | $22.99 | 626100 |
| 2026-04-29 | 23.63 | $23.05 | 564200 |
| 2026-04-28 | 23.69 | $23.69 | 530426 |
| 2026-04-27 | 23.68 | $23.36 | 541200 |
| 2026-04-24 | 23.69 | $23.57 | 456600 |
| 2026-04-23 | 23.69 | $23.48 | 387158 |
| 2026-04-22 | 23.69 | $23.50 | 448665 |
| 2026-04-21 | 23.68 | $23.61 | 536947 |
| 2026-04-20 | 23.65 | $23.92 | 590034 |
| 2026-04-17 | 23.58 | $24.24 | 684011 |
| 2026-04-16 | 23.47 | $23.60 | 768306 |
| 2026-04-15 | 23.41 | $23.92 | 515400 |
| 2026-04-14 | 23.32 | $24.19 | 582933 |
| 2026-04-13 | 23.18 | $23.97 | 548620 |
| 2026-04-10 | 23.06 | $23.76 | 859014 |
| 2026-04-09 | 22.95 | $24.20 | 657770 |
| 2026-04-08 | 22.80 | $23.62 | 650200 |
| 2026-04-07 | 22.69 | $23.28 | 531621 |
| 2026-04-06 | 22.60 | $23.02 | 451900 |
| 2026-04-02 | 22.54 | $22.99 | 595100 |
| 2026-04-01 | 22.48 | $23.41 | 617959 |
| 2026-03-31 | 22.37 | $23.30 | 725806 |
| 2026-03-30 | 22.27 | $22.91 | 2.0M |
| 2026-03-27 | 22.21 | $22.66 | 497020 |
| 2026-03-26 | 22.17 | $22.66 | 691800 |
| 2026-03-25 | 22.14 | $22.59 | 568273 |
| 2026-03-24 | 22.12 | $21.92 | 728136 |
| 2026-03-23 | 22.17 | $21.91 | 928300 |
| 2026-03-20 | 22.23 | $21.70 | 2.7M |
| 2026-03-19 | 22.32 | $22.09 | 698400 |
| 2026-03-18 | 22.37 | $21.89 | 659427 |
| 2026-03-17 | 22.46 | $22.06 | 442309 |
| 2026-03-16 | 22.54 | $22.15 | 562500 |
| 2026-03-13 | 22.61 | $22.03 | 650037 |
| 2026-03-12 | 22.69 | $21.97 | 609388 |
| 2026-03-11 | 22.79 | $22.42 | 466642 |
| 2026-03-10 | 22.83 | $22.41 | 626533 |
| 2026-03-09 | 22.88 | $22.32 | 591902 |
| 2026-03-06 | 22.93 | $22.03 | 564337 |
| 2026-03-05 | 23.00 | $22.18 | 711900 |
| 2026-03-04 | 23.06 | $22.73 | 630840 |
| 2026-03-03 | 23.06 | $22.30 | 711300 |
| 2026-03-02 | 23.09 | $22.83 | 719000 |
| 2026-02-27 | 23.06 | $22.96 | 1.1M |
| 2026-02-26 | 23.00 | $23.54 | 1.4M |
| 2026-02-25 | 22.87 | $24.24 | 781091 |
| 2026-02-24 | 22.65 | $23.42 | 877996 |
| 2026-02-23 | 22.49 | $23.41 | 765200 |
| 2026-02-20 | 22.31 | $23.39 | 683537 |
| 2026-02-19 | 22.11 | $23.64 | 655600 |
| 2026-02-18 | 21.88 | $23.66 | 685103 |
| 2026-02-17 | 21.62 | $23.85 | 929072 |
| 2026-02-13 | 21.32 | $22.70 | 538854 |
| 2026-02-12 | 21.12 | $22.44 | 1.3M |
| 2026-02-11 | 20.92 | $22.48 | 1.5M |
| 2026-02-10 | 20.72 | $21.84 | 690800 |
| 2026-02-09 | 20.56 | $21.63 | 691100 |
| 2026-02-06 | 20.41 | $21.80 | 650600 |
| 2026-02-05 | 20.23 | $21.57 | 717428 |
| 2026-02-04 | 20.07 | $21.48 | 954048 |
| 2026-02-03 | 19.90 | $21.00 | 1.4M |
| 2026-02-02 | 19.78 | $20.98 | 922739 |
| 2026-01-30 | 19.65 | $20.00 | 836900 |
| 2026-01-29 | 19.62 | $19.75 | 598137 |
| 2026-01-28 | 19.61 | $19.55 | 589734 |
| 2026-01-27 | 19.62 | $19.72 | 586947 |
| 2026-01-26 | 19.61 | $19.52 | 529339 |
| 2026-01-23 | 19.63 | $19.56 | 478845 |
| 2026-01-22 | 19.64 | $19.74 | 702500 |
| 2026-01-21 | 19.63 | $19.60 | 461140 |
| 2026-01-20 | 19.64 | $19.55 | 505704 |
| 2026-01-16 | 19.66 | $19.44 | 558430 |
| 2026-01-15 | 19.69 | $19.76 | 821624 |
| 2026-01-14 | 19.69 | $19.74 | 581600 |
| 2026-01-13 | 19.70 | $19.51 | 898501 |
| 2026-01-12 | 19.73 | $19.44 | 804834 |
| 2026-01-09 | 19.77 | $19.58 | 530500 |
| 2026-01-08 | 19.81 | $19.65 | 625540 |
| 2026-01-07 | 19.84 | $19.54 | 536800 |
| 2026-01-06 | 19.89 | $19.31 | 744200 |
| 2026-01-05 | 19.97 | $20.03 | 757031 |
| 2026-01-02 | 19.99 | $19.87 | 453500 |
| 2025-12-31 | 20.02 | $19.99 | 563500 |
| 2025-12-30 | 20.05 | $19.89 | 927426 |
| 2025-12-29 | 20.10 | $19.72 | 556600 |
| 2025-12-26 | 20.17 | $19.80 | 375343 |
| 2025-12-24 | 20.24 | $19.77 | 380831 |
| 2025-12-23 | 20.32 | $19.51 | 710335 |
| 2025-12-22 | 20.44 | $19.99 | 986400 |
| 2025-12-19 | 20.51 | $19.99 | 4.2M |
| 2025-12-18 | 20.60 | $20.07 | 1.1M |
| 2025-12-17 | 20.68 | $20.05 | 1.0M |
| 2025-12-16 | 20.77 | $19.92 | 1.1M |
| 2025-12-15 | 20.88 | $20.14 | 1.0M |
| 2025-12-12 | 20.98 | $20.63 | 1.0M |
| 2025-12-11 | 21.04 | $20.62 | 789078 |
| 2025-12-10 | 21.11 | $20.62 | 678254 |
| 2025-12-09 | 21.19 | $20.71 | 936145 |
| 2025-12-08 | 21.26 | $21.00 | 913700 |
| 2025-12-05 | 21.30 | $20.74 | 508300 |
| 2025-12-04 | 21.36 | $20.80 | 682563 |
| 2025-12-03 | 21.41 | $20.86 | 774600 |
| 2025-12-02 | 21.44 | $20.98 | 755900 |
| 2025-12-01 | 21.44 | $21.16 | 706500 |
| 2025-11-28 | 21.41 | $21.73 | 360200 |
| 2025-11-26 | 21.31 | $21.71 | 1.1M |
| 2025-11-25 | 21.20 | $21.72 | 797916 |
| 2025-11-24 | 21.06 | $21.29 | 1.1M |
| 2025-11-21 | 20.94 | $20.96 | 797602 |
| 2025-11-20 | 20.84 | $21.16 | 739400 |
| 2025-11-19 | 20.71 | $21.27 | 830000 |
| 2025-11-18 | 20.56 | $21.87 | 652500 |
| 2025-11-17 | 20.32 | $21.97 | 905609 |
| 2025-11-14 | 20.06 | $22.25 | 766200 |
| 2025-11-13 | 19.74 | $22.20 | 1.1M |
| 2025-11-12 | 19.41 | $22.28 | 1.1M |
| 2025-11-11 | 19.04 | $21.90 | 1.2M |
| 2025-11-10 | 18.68 | $20.87 | 1.4M |
| 2025-11-07 | 18.41 | $20.86 | 1.1M |
| 2025-11-06 | 18.12 | $20.58 | 2.1M |
| 2025-11-05 | 17.84 | $18.23 | 630141 |
| 2025-11-04 | 17.78 | $18.15 | 434633 |
| 2025-11-03 | 17.72 | $18.11 | 579300 |
| 2025-10-31 | 17.66 | $18.20 | 668020 |
| 2025-10-30 | 17.60 | $17.95 | 739800 |
| 2025-10-29 | 17.55 | $17.57 | 708900 |
| 2025-10-28 | 17.54 | $17.69 | 505200 |
| 2025-10-27 | 17.53 | $17.72 | 814308 |
| 2025-10-24 | 17.51 | $17.71 | 530814 |
| 2025-10-23 | 17.51 | $18.26 | 994543 |
| 2025-10-22 | 17.45 | $18.35 | 1.8M |
| 2025-10-21 | 17.39 | $17.40 | 660640 |
| 2025-10-20 | 17.43 | $17.21 | 531000 |
| 2025-10-17 | 17.49 | $17.27 | 760832 |
| 2025-10-16 | 17.56 | $17.25 | 835036 |
| 2025-10-15 | 17.64 | $17.39 | 829328 |
| 2025-10-14 | 17.71 | $16.67 | 715186 |
| 2025-10-13 | 17.87 | $16.94 | 596402 |
| 2025-10-10 | 18.02 | $17.35 | 535000 |
| 2025-10-09 | 18.13 | $17.45 | 527000 |
| 2025-10-08 | 18.25 | $17.37 | 599600 |
| 2025-10-07 | 18.38 | $17.20 | 763500 |
| 2025-10-06 | 18.55 | $17.42 | 958814 |
| 2025-10-03 | 18.71 | $17.48 | 1.1M |
| 2025-10-02 | 18.87 | $17.66 | 653660 |
| 2025-10-01 | 19.04 | $18.17 | 859235 |
| 2025-09-30 | 19.17 | $18.25 | 1.2M |
| 2025-09-29 | 19.30 | $19.03 | 473302 |
| 2025-09-26 | 19.37 | $18.86 | 513819 |
| 2025-09-25 | 19.46 | $18.57 | 445231 |
| 2025-09-24 | 19.58 | $18.94 | 370022 |
| 2025-09-23 | 19.68 | $19.10 | 530900 |
| 2025-09-22 | 19.76 | $19.04 | 1.3M |
| 2025-09-19 | 19.85 | $19.19 | 1.6M |
| 2025-09-18 | 19.93 | $19.89 | 545000 |
| 2025-09-17 | 19.94 | $19.38 | 411412 |
| 2025-09-16 | 20.01 | $19.34 | 1.1M |
| 2025-09-15 | 20.09 | $19.55 | 767900 |
| 2025-09-12 | 20.16 | $19.37 | 623909 |
| 2025-09-11 | 20.25 | $19.43 | 908741 |
| 2025-09-10 | 20.34 | $19.87 | 577121 |
| 2025-09-09 | 20.39 | $20.18 | 578444 |
| 2025-09-08 | 20.40 | $20.46 | 588727 |
| 2025-09-05 | 20.38 | $20.48 | 950200 |
| 2025-09-04 | 20.35 | $20.92 | 608828 |
| 2025-09-03 | 20.27 | $20.90 | 716441 |
| 2025-09-02 | 20.17 | $20.88 | 881400 |
| 2025-08-29 | 20.07 | $20.43 | 650802 |
| 2025-08-28 | 19.99 | $20.03 | 510842 |
| 2025-08-27 | 19.95 | $19.84 | 645616 |
| 2025-08-26 | 19.92 | $19.93 | 698418 |
| 2025-08-25 | 19.88 | $19.76 | 615600 |
| 2025-08-22 | 19.84 | $20.16 | 521200 |
| 2025-08-21 | 19.76 | $19.97 | 541146 |
| 2025-08-20 | 19.70 | $19.95 | 516000 |
| 2025-08-19 | 19.63 | $20.52 | 395949 |
| 2025-08-18 | 19.50 | $20.78 | 1.3M |
| 2025-08-15 | 19.34 | $20.92 | 895600 |
| 2025-08-14 | 19.16 | $20.88 | 900600 |
| 2025-08-13 | 18.98 | $20.61 | 1.1M |
| 2025-08-12 | 18.83 | $20.09 | 1.1M |
| 2025-08-11 | 18.72 | $19.65 | 1.7M |
| 2025-08-08 | 18.65 | $18.34 | 613000 |
| 2025-08-07 | 18.71 | $18.46 | 1.5M |
| 2025-08-06 | 18.77 | $18.25 | 675247 |
| 2025-08-05 | 18.84 | $18.44 | 564944 |
| 2025-08-04 | 18.91 | $18.59 | 543702 |
| 2025-08-01 | 18.96 | $18.63 | 984244 |
| 2025-07-31 | 19.00 | $18.17 | 608936 |
| 2025-07-30 | 19.10 | $18.43 | 709900 |
| 2025-07-29 | 19.18 | $18.46 | 475000 |
| 2025-07-28 | 19.27 | $18.54 | 790535 |
| 2025-07-25 | 19.35 | $18.72 | 885600 |
| 2025-07-24 | 19.42 | $18.92 | 580602 |
| 2025-07-23 | 19.49 | $19.28 | 662900 |
| 2025-07-22 | 19.52 | $19.28 | 616300 |
| 2025-07-21 | 19.56 | $19.50 | 632135 |
| 2025-07-18 | 19.59 | $19.57 | 898044 |
| 2025-07-17 | 19.62 | $19.88 | 970643 |
| 2025-07-16 | 19.63 | $20.25 | 923144 |
| 2025-07-15 | 19.61 | $19.96 | 1.5M |
| 2025-07-14 | 19.63 | $19.58 | 1.3M |
| 2025-07-11 | 19.69 | $18.77 | 764800 |
| 2025-07-10 | 19.84 | $19.06 | 702629 |
| 2025-07-09 | 19.98 | $19.17 | 724616 |
| 2025-07-08 | 20.12 | $19.06 | 949632 |
| 2025-07-07 | 20.28 | $18.91 | 1.1M |
| 2025-07-03 | 20.46 | $19.21 | 617700 |
| 2025-07-02 | 20.62 | $19.40 | 903911 |
| 2025-07-01 | 20.77 | $19.79 | 694600 |
| 2025-06-30 | 20.89 | $20.09 | 611200 |
| 2025-06-27 | 20.97 | $19.96 | 3.0M |
| 2025-06-26 | 21.07 | $20.39 | 642900 |
| 2025-06-25 | 21.12 | $20.48 | 821023 |
| 2025-06-24 | 21.15 | $20.68 | 785818 |
| 2025-06-23 | 21.15 | $20.82 | 885713 |
| 2025-06-20 | 21.14 | $21.00 | 1.2M |
| 2025-06-18 | 21.09 | $21.46 | 644200 |
| 2025-06-17 | 20.99 | $21.44 | 1.1M |
| 2025-06-16 | 20.88 | $21.80 | 986936 |
| 2025-06-13 | 20.72 | $21.69 | 1.4M |
| 2025-06-12 | 20.55 | $21.40 | 1.4M |
| 2025-06-11 | 20.39 | $21.37 | 711135 |
| 2025-06-10 | 20.23 | $21.53 | 1.1M |
| 2025-06-09 | 20.03 | $21.58 | 1.3M |
| 2025-06-06 | 19.81 | $21.58 | 1.2M |
| 2025-06-05 | 19.58 | $21.17 | 1.1M |
| 2025-06-04 | 19.38 | $20.88 | 1.3M |
| 2025-06-03 | 19.19 | $20.60 | 1.2M |
| 2025-06-02 | 19.03 | $20.14 | 1.4M |
| 2025-05-30 | 18.89 | $19.57 | 872004 |
| 2025-05-29 | 18.81 | $19.49 | 722700 |
| 2025-05-28 | 18.74 | $19.12 | 836010 |
| 2025-05-27 | 18.69 | $19.15 | 1.0M |
| 2025-05-23 | 18.64 | $18.97 | 808594 |
| 2025-05-22 | 18.60 | $18.82 | 533711 |
| 2025-05-21 | 18.58 | $18.95 | 665500 |
| 2025-05-20 | 18.54 | $18.78 | 637408 |
| 2025-05-19 | 18.51 | $18.63 | 392616 |
| 2025-05-16 | 18.50 | $18.58 | 818848 |
| 2025-05-15 | 18.49 | $18.33 | 636000 |
| 2025-05-14 | 18.50 | $18.01 | 562138 |
| 2025-05-13 | 18.55 | $18.26 | 682500 |
| 2025-05-12 | 18.56 | $18.61 | 546053 |
| 2025-05-09 | 18.54 | $18.56 | 445892 |
| 2025-05-08 | 18.52 | $18.58 | 700320 |
| 2025-05-07 | 18.49 | $18.74 | 453846 |
| 2025-05-06 | 18.44 | $18.71 | 440806 |
| 2025-05-05 | 18.38 | $18.74 | 430208 |
| 2025-05-02 | 18.32 | $18.72 | 529007 |
| 2025-05-01 | 18.26 | $18.65 | 522600 |
| 2025-04-30 | 18.20 | $18.69 | 551512 |
| 2025-04-29 | 18.13 | $18.52 | 573247 |
| 2025-04-28 | 18.08 | $18.38 | 1.1M |
| 2025-04-25 | 18.04 | $18.24 | 419440 |
| 2025-04-24 | 18.01 | $18.38 | 551927 |
| 2025-04-23 | 17.96 | $18.37 | 515800 |
| 2025-04-22 | 17.91 | $18.50 | 825800 |
| 2025-04-21 | 17.84 | $18.28 | 748300 |
| 2025-04-17 | 17.79 | $18.27 | 738245 |
| 2025-04-16 | 17.73 | $18.09 | 688900 |
| 2025-04-15 | 17.69 | $18.11 | 777500 |
| 2025-04-14 | 17.64 | $17.98 | 1.7M |
| 2025-04-11 | 17.60 | $17.52 | 886422 |
| 2025-04-10 | 17.60 | $17.10 | 1.2M |
| 2025-04-09 | 17.65 | $17.32 | 1.1M |
| 2025-04-08 | 17.67 | $17.25 | 1.3M |
| 2025-04-07 | 17.71 | $17.51 | 1.1M |
| 2025-04-04 | 17.72 | $17.72 | 990128 |
| 2025-04-03 | 17.70 | $18.08 | 610700 |
| 2025-04-02 | 17.66 | $18.07 | 666048 |
| 2025-04-01 | 17.61 | $17.94 | 783900 |
| 2025-03-31 | 17.57 | $18.13 | 633821 |
| 2025-03-28 | 17.51 | $18.18 | 829709 |
| 2025-03-27 | 17.44 | $17.88 | 1.2M |
| 2025-03-26 | 17.41 | $17.42 | 792400 |
| 2025-03-25 | 17.41 | $17.38 | 691000 |
| 2025-03-24 | 17.43 | $17.33 | 835500 |
| 2025-03-21 | 17.45 | $17.27 | 2.9M |
| 2025-03-20 | 17.49 | $17.21 | 559500 |
| 2025-03-19 | 17.53 | $17.29 | 958704 |
| 2025-03-18 | 17.57 | $17.28 | 941500 |
| 2025-03-17 | 17.61 | $17.53 | 1.1M |
| 2025-03-14 | 17.63 | $17.39 | 972600 |
| 2025-03-13 | 17.67 | $17.39 | 3.3M |
| 2025-03-12 | 17.72 | $17.41 | 1.6M |
| 2025-03-11 | 17.76 | $17.63 | 817722 |
| 2025-03-10 | 17.79 | $17.48 | 961720 |
| 2025-03-07 | 17.83 | $17.64 | 1.5M |
| 2025-03-06 | 17.86 | $17.59 | 2.6M |
| 2025-03-05 | 17.90 | $17.61 | 774100 |
| 2025-03-04 | 17.94 | $17.57 | 797000 |
| 2025-03-03 | 17.99 | $17.79 | 640901 |
| 2025-02-28 | 18.02 | $17.92 | 648545 |
| 2025-02-27 | 18.05 | $17.55 | 962106 |
| 2025-02-26 | 18.11 | $17.90 | 553640 |
| 2025-02-25 | 18.15 | $18.03 | 521000 |
| 2025-02-24 | 18.18 | $18.08 | 382915 |
| 2025-02-21 | 18.21 | $18.08 | 360035 |
| 2025-02-20 | 18.23 | $18.07 | 315400 |
| 2025-02-19 | 18.27 | $18.03 | 301430 |
| 2025-02-18 | 18.31 | $18.03 | 318049 |
| 2025-02-14 | 18.35 | $18.08 | 263827 |
| 2025-02-13 | 18.39 | $18.22 | 1.2M |
| 2025-02-12 | 18.41 | $17.98 | 312534 |
| 2025-02-11 | 18.46 | $18.06 | 336122 |
| 2025-02-10 | 18.50 | $18.20 | 324300 |
| 2025-02-07 | 18.52 | $18.42 | 334300 |
| 2025-02-06 | 18.51 | $18.26 | 330348 |
| 2025-02-05 | 18.51 | $18.23 | 650415 |
| 2025-02-04 | 18.52 | $18.32 | 641531 |
| 2025-02-03 | 18.51 | $18.41 | 397800 |
| 2025-01-31 | 18.48 | $18.64 | 520862 |
| 2025-01-30 | 18.43 | $18.90 | 339700 |
| 2025-01-29 | 18.35 | $18.89 | 354468 |
| 2025-01-28 | 18.26 | $18.79 | 376000 |
| 2025-01-27 | 18.18 | $18.98 | 770900 |
| 2025-01-24 | 18.07 | $18.70 | 315500 |
| 2025-01-23 | 17.98 | $18.57 | 392700 |
| 2025-01-22 | 17.90 | $18.53 | 649501 |
| 2025-01-21 | 17.83 | $18.75 | 621800 |
| 2025-01-17 | 17.73 | $18.58 | 606500 |
| 2025-01-16 | 17.64 | $18.45 | 1.8M |
| 2025-01-15 | 17.57 | $18.12 | 815900 |
| 2025-01-14 | 17.53 | $17.68 | 926800 |
| 2025-01-13 | 17.53 | $17.56 | 570100 |
| 2025-01-10 | 17.56 | $17.28 | 435924 |
| 2025-01-08 | 17.61 | $17.31 | 543800 |
| 2025-01-07 | 17.68 | $17.28 | 432326 |
| 2025-01-06 | 17.75 | $17.38 | 536500 |
| 2025-01-03 | 17.83 | $17.52 | 603600 |
| 2025-01-02 | 17.89 | $17.40 | 362000 |
| 2024-12-31 | 17.98 | $17.35 | 547000 |
| 2024-12-30 | 18.08 | $17.38 | 463103 |
| 2024-12-27 | 18.18 | $17.55 | 493700 |
| 2024-12-26 | 18.28 | $17.65 | 455403 |
| 2024-12-24 | 18.37 | $17.78 | 205427 |
| 2024-12-23 | 18.46 | $17.79 | 527000 |
| 2024-12-20 | 18.55 | $17.84 | 2.4M |
| 2024-12-19 | 18.64 | $17.93 | 935433 |
| 2024-12-18 | 18.73 | $17.92 | 795129 |
| 2024-12-17 | 18.83 | $18.37 | 619800 |
| 2024-12-16 | 18.88 | $18.42 | 492800 |
| 2024-12-13 | 18.94 | $18.58 | 438337 |
| 2024-12-12 | 18.98 | $18.55 | 653300 |
| 2024-12-11 | 19.03 | $18.85 | 450916 |
| 2024-12-10 | 19.06 | $19.00 | 831140 |
| 2024-12-09 | 19.08 | $19.17 | 515344 |
| 2024-12-06 | 19.09 | $19.05 | 391900 |
| 2024-12-05 | 19.12 | $18.92 | 354500 |
| 2024-12-04 | 19.16 | $18.87 | 459053 |
| 2024-12-03 | 19.22 | $18.99 | 602938 |
| 2024-12-02 | 19.26 | $19.12 | 826443 |
| 2024-11-29 | 19.29 | $18.99 | 412000 |
| 2024-11-27 | 19.33 | $19.05 | 448600 |
| 2024-11-26 | 19.37 | $19.14 | 1.1M |
| 2024-11-25 | 19.41 | $19.19 | 926006 |
| 2024-11-22 | 19.45 | $19.15 | 894114 |
| 2024-11-21 | 19.49 | $19.06 | 655846 |
| 2024-11-20 | 19.54 | $19.15 | 2.5M |
| 2024-11-19 | 19.59 | $19.09 | 595245 |
| 2024-11-18 | 19.65 | $18.95 | 553637 |
| 2024-11-15 | 19.73 | $18.90 | 627919 |
| 2024-11-14 | 19.82 | $19.24 | 1.3M |
| 2024-11-13 | 19.87 | $20.10 | 679148 |
| 2024-11-12 | 19.85 | $20.32 | 2.3M |
| 2024-11-11 | 19.81 | $20.12 | 518781 |
| 2024-11-08 | 19.78 | $20.18 | 695700 |
| 2024-11-07 | 19.74 | $20.00 | 803100 |
| 2024-11-06 | 19.72 | $19.92 | 733831 |
| 2024-11-05 | 19.71 | $19.43 | 335800 |
| 2024-11-04 | 19.74 | $19.36 | 429318 |
| 2024-11-01 | 19.79 | $19.26 | 459008 |
| 2024-10-31 | 19.84 | $19.56 | 336000 |
| 2024-10-30 | 19.87 | $19.71 | 327003 |
| 2024-10-29 | 19.88 | $19.89 | 245035 |
| 2024-10-28 | 19.87 | $19.93 | 274800 |
| 2024-10-25 | 19.86 | $19.77 | 219149 |
| 2024-10-24 | 19.85 | $19.80 | 298800 |
| 2024-10-23 | 19.84 | $19.82 | 211500 |
| 2024-10-22 | 19.83 | $19.97 | 325900 |
| 2024-10-21 | 19.79 | $19.85 | 367725 |
| 2024-10-18 | 19.77 | $20.03 | 216000 |
| 2024-10-17 | 19.72 | $20.17 | 226913 |
| 2024-10-16 | 19.65 | $20.21 | 402840 |
| 2024-10-15 | 19.58 | $19.88 | 344524 |
| 2024-10-14 | 19.54 | $19.89 | 2.0M |
| 2024-10-11 | 19.50 | $19.80 | 201300 |
| 2024-10-10 | 19.47 | $19.49 | 313900 |
| 2024-10-09 | 19.47 | $19.65 | 467233 |
| 2024-10-08 | 19.45 | $19.83 | 357039 |
| 2024-10-07 | 19.41 | $19.74 | 409813 |
| 2024-10-04 | 19.38 | $19.67 | 283100 |
| 2024-10-03 | 19.36 | $19.50 | 1.2M |
| 2024-10-02 | 19.35 | $19.56 | 268813 |
| 2024-10-01 | 19.33 | $19.50 | 387949 |
| 2024-09-30 | 19.32 | $19.31 | 393226 |
| 2024-09-27 | 19.33 | $19.32 | 639727 |
| 2024-09-26 | 19.33 | $18.94 | 393126 |
| 2024-09-25 | 19.38 | $18.86 | 560516 |
| 2024-09-24 | 19.43 | $18.90 | 1.0M |
| 2024-09-23 | 19.48 | $18.91 | 578903 |
| 2024-09-20 | 19.52 | $19.36 | 1.8M |
| 2024-09-19 | 19.52 | $19.67 | 289534 |
| 2024-09-18 | 19.49 | $19.54 | 399200 |
| 2024-09-17 | 19.46 | $19.71 | 506045 |
| 2024-09-16 | 19.42 | $20.04 | 363714 |
| 2024-09-13 | 19.33 | $19.81 | 279700 |
| 2024-09-12 | 19.26 | $19.61 | 393742 |
| 2024-09-11 | 19.20 | $19.40 | 355800 |
| 2024-09-10 | 19.15 | $19.48 | 490800 |
| 2024-09-09 | 19.10 | $19.26 | 435000 |
| 2024-09-06 | 19.06 | $19.07 | 711400 |
| 2024-09-05 | 19.03 | $19.41 | 595207 |
| 2024-09-04 | 18.96 | $19.69 | 704000 |
| 2024-09-03 | 18.87 | $19.52 | 664900 |
| 2024-08-30 | 18.78 | $19.38 | 444400 |
| 2024-08-29 | 18.70 | $19.10 | 312534 |
| 2024-08-28 | 18.66 | $19.17 | 297922 |
| 2024-08-27 | 18.60 | $19.11 | 438745 |
| 2024-08-26 | 18.55 | $18.94 | 621500 |
| 2024-08-23 | 18.51 | $18.86 | 375833 |
| 2024-08-22 | 18.48 | $18.64 | 416920 |
| 2024-08-21 | 18.47 | $18.55 | 309227 |
| 2024-08-20 | 18.47 | $18.49 | 278200 |
| 2024-08-19 | 18.47 | $18.53 | 406300 |
| 2024-08-16 | 18.45 | $18.36 | 315800 |
| 2024-08-15 | 18.45 | $18.41 | 251300 |
| 2024-08-14 | 18.44 | $18.36 | 251505 |
| 2024-08-13 | 18.43 | $18.55 | 291323 |
| 2024-08-12 | 18.39 | $18.25 | 236634 |
| 2024-08-09 | 18.38 | $18.28 | 264500 |
| 2024-08-08 | 18.35 | $18.25 | 199424 |
| 2024-08-07 | 18.33 | $18.14 | 398307 |
| 2024-08-06 | 18.30 | $18.37 | 490500 |
| 2024-08-05 | 18.25 | $18.31 | 662323 |
| 2024-08-02 | 18.19 | $19.08 | 469303 |
| 2024-08-01 | 18.04 | $19.29 | 876100 |
| 2024-07-31 | 17.86 | $18.84 | 497700 |
| 2024-07-30 | 17.72 | $18.99 | 602821 |
| 2024-07-29 | 17.54 | $18.87 | 990419 |
| 2024-07-26 | 17.37 | $18.55 | 500720 |
| 2024-07-25 | 17.22 | $18.19 | 888500 |
| 2024-07-24 | 17.09 | $17.67 | 395707 |
| 2024-07-23 | 17.00 | $17.82 | 687123 |
| 2024-07-22 | 16.89 | $17.58 | 412653 |
| 2024-07-19 | 16.80 | $17.19 | 383307 |
| 2024-07-18 | 16.73 | $17.11 | 1.4M |
| 2024-07-17 | 16.67 | $17.46 | 954076 |
| 2024-07-16 | 16.57 | $17.15 | 414655 |
| 2024-07-15 | 16.50 | $16.85 | 366631 |
| 2024-07-12 | 16.45 | $16.73 | 460086 |
| 2024-07-11 | 16.40 | $16.77 | 399908 |
| 2024-07-10 | 16.35 | $16.78 | 434033 |
| 2024-07-09 | 16.30 | $16.60 | 447424 |
| 2024-07-08 | 16.25 | $16.43 | 511135 |
| 2024-07-05 | 16.23 | $16.36 | 310874 |
| 2024-07-03 | 16.21 | $16.33 | 158799 |
| 2024-07-02 | 16.19 | $16.50 | 298829 |
| 2024-07-01 | 16.15 | $16.50 | 448444 |
| 2024-06-28 | 16.11 | $16.40 | 809155 |
| 2024-06-27 | 16.07 | $16.20 | 374432 |
| 2024-06-26 | 16.05 | $16.28 | 311484 |
| 2024-06-25 | 16.01 | $16.14 | 320152 |
| 2024-06-24 | 15.99 | $16.00 | 411662 |
| 2024-06-21 | 15.98 | $15.90 | 2.1M |
| 2024-06-20 | 15.98 | $16.07 | 1.7M |
| 2024-06-18 | 15.97 | $16.22 | 413471 |
| 2024-06-17 | 15.94 | $16.16 | 438840 |
| 2024-06-14 | 15.91 | $15.91 | 338237 |
| 2024-06-13 | 15.91 | $15.99 | 434698 |
| 2024-06-12 | 15.90 | $15.90 | 443149 |
| 2024-06-11 | 15.90 | $15.90 | 359158 |
| 2024-06-10 | 15.91 | $15.94 | 503603 |
| 2024-06-07 | 15.90 | $16.14 | 485002 |
| 2024-06-06 | 15.87 | $16.37 | 394864 |
| 2024-06-05 | 15.82 | $16.04 | 275401 |
| 2024-06-04 | 15.80 | $15.94 | 375432 |
| 2024-06-03 | 15.78 | $15.90 | 378136 |
| 2024-05-31 | 15.77 | $15.79 | 494568 |
| 2024-05-30 | 15.76 | $15.35 | 302222 |
| 2024-05-29 | 15.79 | $15.34 | 414201 |
| 2024-05-28 | 15.83 | $15.54 | 300877 |
| 2024-05-24 | 15.84 | $15.78 | 271452 |
| 2024-05-23 | 15.83 | $15.79 | 403876 |
| 2024-05-22 | 15.82 | $16.08 | 423585 |
| 2024-05-21 | 15.77 | $16.15 | 322370 |
| 2024-05-20 | 15.71 | $16.13 | 458259 |
| 2024-05-17 | 15.65 | $15.98 | 409499 |
| 2024-05-16 | 15.60 | $15.98 | 750994 |
| 2024-05-15 | 15.54 | $15.84 | 1.0M |
| 2024-05-14 | 15.48 | $16.11 | 747578 |
| 2024-05-13 | 15.40 | $16.19 | 802969 |
| 2024-05-10 | 15.30 | $15.60 | 759101 |
| 2024-05-09 | 15.25 | $15.29 | 511515 |
| 2024-05-08 | 15.22 | $15.56 | 332496 |
| 2024-05-07 | 15.17 | $15.53 | 397964 |
| 2024-05-06 | 15.11 | $15.45 | 359816 |
| 2024-05-03 | 15.06 | $15.20 | 428631 |
| 2024-05-02 | 15.03 | $15.37 | 403984 |
| 2024-05-01 | 14.98 | $15.23 | 492419 |
| 2024-04-30 | 14.95 | $15.11 | 925254 |
| 2024-04-29 | 14.92 | $15.54 | 593643 |
| 2024-04-26 | 14.85 | $15.26 | 415799 |
| 2024-04-25 | 14.80 | $14.99 | 662206 |
| 2024-04-24 | 14.79 | $15.16 | 529721 |
| 2024-04-23 | 14.75 | $15.17 | 1.5M |
| 2024-04-22 | 14.72 | $14.93 | 777050 |
| 2024-04-19 | 14.71 | $14.95 | 635953 |
| 2024-04-18 | 14.69 | $14.69 | 636366 |
| 2024-04-17 | 14.71 | $14.48 | 520564 |
| 2024-04-16 | 14.74 | $14.47 | 499195 |
| 2024-04-15 | 14.77 | $14.40 | 552445 |
| 2024-04-12 | 14.82 | $14.63 | 456046 |
| 2024-04-11 | 14.84 | $14.71 | 343308 |
| 2024-04-10 | 14.85 | $14.60 | 641740 |
| 2024-04-09 | 14.88 | $14.72 | 331397 |
| 2024-04-08 | 14.89 | $14.73 | 444875 |
| 2024-04-05 | 14.91 | $14.66 | 873376 |
| 2024-04-04 | 14.93 | $14.66 | 523208 |
| 2024-04-03 | 14.95 | $14.81 | 1.2M |
| 2024-04-02 | 14.97 | $14.80 | 721819 |
| 2024-04-01 | 14.98 | $15.21 | 523858 |
| 2024-03-28 | 14.96 | $15.24 | 490248 |
| 2024-03-27 | 14.93 | $15.29 | 370303 |
| 2024-03-26 | 14.90 | $14.98 | 527022 |
| 2024-03-25 | 14.90 | $15.09 | 386590 |
| 2024-03-22 | 14.89 | $15.09 | 888906 |
| 2024-03-21 | 14.88 | $14.99 | 683867 |
| 2024-03-20 | 14.89 | $14.79 | 369948 |
| 2024-03-19 | 14.92 | $14.63 | 483114 |
| 2024-03-18 | 14.96 | $14.56 | 1.0M |
| 2024-03-15 | 15.03 | $14.86 | 2.8M |
| 2024-03-14 | 15.07 | $14.72 | 905788 |
| 2024-03-13 | 15.12 | $14.75 | 654287 |
| 2024-03-12 | 15.18 | $14.82 | 694042 |
| 2024-03-11 | 15.24 | $14.79 | 613003 |
| 2024-03-08 | 15.30 | $14.84 | 990657 |
| 2024-03-07 | 15.36 | $15.08 | 1.3M |
| 2024-03-06 | 15.40 | $15.18 | 659115 |
| 2024-03-05 | 15.44 | $14.88 | 953920 |
| 2024-03-04 | 15.50 | $15.26 | 1.0M |
| 2024-03-01 | 15.54 | $15.24 | 1.5M |
| 2024-02-29 | 15.58 | $15.28 | 597000 |
| 2024-02-28 | 15.62 | $15.35 | 515844 |
| 2024-02-27 | 15.66 | $15.37 | 1.3M |
| 2024-02-26 | 15.71 | $15.52 | 1.4M |
| 2024-02-23 | 15.74 | $15.48 | 759278 |
| 2024-02-22 | 15.79 | $15.48 | 822327 |
| 2024-02-21 | 15.84 | $15.67 | 720392 |
| 2024-02-20 | 15.87 | $15.80 | 391579 |
| 2024-02-16 | 15.90 | $15.86 | 472647 |
| 2024-02-15 | 15.92 | $16.00 | 619783 |
| 2024-02-14 | 15.93 | $15.80 | 552518 |
| 2024-02-13 | 15.96 | $15.48 | 540977 |
| 2024-02-12 | 16.03 | $15.71 | 587729 |
| 2024-02-09 | 16.08 | $15.69 | 463892 |
| 2024-02-08 | 16.13 | $15.60 | 396670 |
| 2024-02-07 | 16.20 | $15.53 | 463496 |
| 2024-02-06 | 16.27 | $15.89 | 371418 |
| 2024-02-05 | 16.32 | $15.82 | 573714 |
| 2024-02-02 | 16.37 | $15.90 | 637108 |
| 2024-02-01 | 16.43 | $16.29 | 500117 |
| 2024-01-31 | 16.44 | $16.20 | 527300 |
| 2024-01-30 | 16.47 | $16.47 | 254912 |
| 2024-01-29 | 16.47 | $16.75 | 597316 |
| 2024-01-26 | 16.43 | $16.45 | 239053 |
| 2024-01-25 | 16.43 | $16.52 | 750142 |
| 2024-01-24 | 16.42 | $16.34 | 392751 |
| 2024-01-23 | 16.42 | $16.67 | 368091 |
| 2024-01-22 | 16.40 | $16.77 | 446826 |
| 2024-01-19 | 16.35 | $16.26 | 389289 |
| 2024-01-18 | 16.36 | $16.05 | 316437 |
| 2024-01-17 | 16.38 | $16.10 | 951934 |
| 2024-01-16 | 16.40 | $16.42 | 900163 |
| 2024-01-12 | 16.38 | $16.37 | 297541 |
| 2024-01-11 | 16.36 | $16.41 | 570238 |
| 2024-01-10 | 16.33 | $16.66 | 448295 |
| 2024-01-09 | 16.28 | $16.45 | 623012 |
| 2024-01-08 | 16.23 | $16.48 | 737500 |
| 2024-01-05 | 16.18 | $16.58 | 788775 |
| 2024-01-04 | 16.11 | $16.78 | 1.2M |
| 2024-01-03 | 16.00 | $16.45 | 638364 |
| 2024-01-02 | 15.92 | $16.37 | 464290 |
| 2023-12-29 | 15.84 | $16.04 | 363249 |
| 2023-12-28 | 15.77 | $16.21 | 352189 |
| 2023-12-27 | 15.68 | $16.27 | 344227 |
| 2023-12-26 | 15.57 | $16.27 | 363489 |
| 2023-12-22 | 15.45 | $16.22 | 452853 |
| 2023-12-21 | 15.32 | $16.21 | 760465 |
| 2023-12-20 | 15.18 | $15.97 | 625496 |
| 2023-12-19 | 15.05 | $15.93 | 627599 |
| 2023-12-18 | 14.92 | $15.66 | 615833 |
| 2023-12-15 | 14.80 | $15.49 | 5.6M |
| 2023-12-14 | 14.68 | $15.38 | 1.4M |
| 2023-12-13 | 14.57 | $15.70 | 1.2M |
| 2023-12-12 | 14.42 | $15.60 | 729843 |
| 2023-12-11 | 14.28 | $15.30 | 895151 |
| 2023-12-08 | 14.15 | $15.12 | 1.1M |
| 2023-12-07 | 14.03 | $14.76 | 842766 |
| 2023-12-06 | 13.94 | $14.44 | 718574 |
| 2023-12-05 | 13.88 | $14.69 | 1.9M |
| 2023-12-04 | 13.78 | $14.39 | 670241 |
| 2023-12-01 | 13.72 | $13.99 | 494735 |
| 2023-11-30 | 13.69 | $13.85 | 496643 |
| 2023-11-29 | 13.66 | $13.69 | 427015 |
| 2023-11-28 | 13.64 | $13.65 | 1.0M |
| 2023-11-27 | 13.63 | $13.68 | 628584 |
| 2023-11-24 | 13.60 | $13.89 | 246637 |
| 2023-11-22 | 13.54 | $13.57 | 337569 |
| 2023-11-21 | 13.52 | $13.43 | 284241 |
| 2023-11-20 | 13.50 | $13.62 | 415772 |
| 2023-11-17 | 13.46 | $13.72 | 550219 |
| 2023-11-16 | 13.40 | $13.65 | 574622 |
| 2023-11-15 | 13.35 | $13.87 | 459873 |
| 2023-11-14 | 13.28 | $13.89 | 679768 |
| 2023-11-13 | 13.20 | $13.64 | 771805 |
| 2023-11-10 | 13.14 | $13.47 | 580324 |
| 2023-11-09 | 13.10 | $13.48 | 926152 |
| 2023-11-08 | 13.05 | $13.76 | 715886 |
| 2023-11-07 | 12.98 | $13.69 | 878839 |
| 2023-11-06 | 12.92 | $13.65 | 511271 |
| 2023-11-03 | 12.85 | $13.63 | 1.0M |
| 2023-11-02 | 12.79 | $13.28 | 988972 |
| 2023-11-01 | 12.76 | $12.42 | 951354 |
| 2023-10-31 | 12.81 | $12.41 | 490323 |
| 2023-10-30 | 12.87 | $12.42 | 465588 |
| 2023-10-27 | 12.93 | $12.32 | 1.5M |
| 2023-10-26 | 13.00 | $12.56 | 383050 |
| 2023-10-25 | 13.05 | $12.64 | 817756 |
| 2023-10-24 | 13.10 | $12.72 | 403467 |
| 2023-10-23 | 13.14 | $12.65 | 687964 |
| 2023-10-20 | 13.19 | $12.84 | 790091 |
| 2023-10-19 | 13.23 | $12.91 | 1.0M |
| 2023-10-18 | 13.25 | $13.05 | 526925 |
| 2023-10-17 | 13.26 | $13.37 | 916708 |
| 2023-10-16 | 13.24 | $13.41 | 719807 |
| 2023-10-13 | 13.21 | $13.31 | 703844 |
| 2023-10-12 | 13.18 | $13.38 | 919683 |
| 2023-10-11 | 13.15 | $13.68 | 818719 |
| 2023-10-10 | 13.08 | $13.30 | 1.5M |
| 2023-10-09 | 13.04 | $13.20 | 517338 |
| 2023-10-06 | 13.01 | $13.35 | 374514 |
| 2023-10-05 | 12.96 | $13.23 | 706981 |
| 2023-10-04 | 12.92 | $13.10 | 606665 |
| 2023-10-03 | 12.89 | $12.91 | 696976 |
| 2023-10-02 | 12.88 | $12.97 | 641215 |
| 2023-09-29 | 12.85 | $12.99 | 547770 |
| 2023-09-28 | 12.83 | $13.23 | 481644 |
| 2023-09-27 | 12.78 | $13.17 | 358642 |
| 2023-09-26 | 12.74 | $13.16 | 470191 |
| 2023-09-25 | 12.70 | $13.06 | 494791 |
| 2023-09-22 | 12.67 | $12.90 | 570028 |
| 2023-09-21 | 12.65 | $12.93 | 502303 |
| 2023-09-20 | 12.64 | $12.76 | 683950 |
| 2023-09-19 | 12.64 | $12.48 | 915072 |
| 2023-09-18 | 12.67 | $12.43 | 727686 |
| 2023-09-15 | 12.72 | $12.56 | 3.6M |
| 2023-09-14 | 12.75 | $12.78 | 550673 |
| 2023-09-13 | 12.77 | $12.50 | 579365 |
| 2023-09-12 | 12.83 | $12.44 | 442975 |
| 2023-09-11 | 12.89 | $12.50 | 517569 |
| 2023-09-08 | 12.95 | $12.62 | 454938 |
| 2023-09-07 | 13.01 | $12.52 | 610885 |
| 2023-09-06 | 13.08 | $12.57 | 447394 |
| 2023-09-05 | 13.15 | $12.58 | 625465 |
| 2023-09-01 | 13.23 | $12.82 | 322301 |
| 2023-08-31 | 13.28 | $12.75 | 550460 |
| 2023-08-30 | 13.35 | $12.94 | 422070 |
| 2023-08-29 | 13.40 | $13.14 | 303760 |
| 2023-08-28 | 13.43 | $13.13 | 354487 |
| 2023-08-25 | 13.46 | $13.30 | 420404 |
| 2023-08-24 | 13.47 | $13.27 | 357697 |
| 2023-08-23 | 13.49 | $13.28 | 314225 |
| 2023-08-22 | 13.51 | $13.25 | 276718 |
| 2023-08-21 | 13.52 | $13.31 | 372230 |
| 2023-08-18 | 13.54 | $13.64 | 604562 |
| 2023-08-17 | 13.51 | $13.57 | 315489 |
| 2023-08-16 | 13.49 | $13.57 | 313268 |
| 2023-08-15 | 13.47 | $13.89 | 470100 |
| 2023-08-14 | 13.41 | $13.55 | 319494 |
| 2023-08-11 | 13.37 | $13.50 | 313679 |
| 2023-08-10 | 13.34 | $13.61 | 408233 |
| 2023-08-09 | 13.29 | $13.66 | 598011 |
| 2023-08-08 | 13.23 | $13.66 | 442478 |
| 2023-08-07 | 13.17 | $13.54 | 373725 |
| 2023-08-04 | 13.11 | $13.57 | 490243 |
| 2023-08-03 | 13.04 | $13.18 | 517891 |
| 2023-08-02 | 13.01 | $13.18 | 542807 |
| 2023-08-01 | 12.97 | $13.36 | 319146 |
| 2023-07-31 | 12.91 | $13.55 | 579676 |
| 2023-07-28 | 12.83 | $13.15 | 342331 |
| 2023-07-27 | 12.79 | $12.98 | 475291 |
| 2023-07-26 | 12.76 | $13.16 | 388494 |
| 2023-07-25 | 12.71 | $13.15 | 1.1M |
| 2023-07-24 | 12.66 | $13.22 | 710840 |
| 2023-07-21 | 12.61 | $12.97 | 417595 |
| 2023-07-20 | 12.57 | $12.64 | 333145 |
| 2023-07-19 | 12.57 | $12.77 | 845321 |
| 2023-07-18 | 12.55 | $12.63 | 395384 |
| 2023-07-17 | 12.55 | $12.47 | 410113 |
| 2023-07-14 | 12.57 | $12.48 | 295984 |
| 2023-07-13 | 12.59 | $12.46 | 330153 |
| 2023-07-12 | 12.62 | $12.65 | 830844 |
| 2023-07-11 | 12.63 | $12.50 | 713816 |
| 2023-07-10 | 12.67 | $12.37 | 320858 |
| 2023-07-07 | 12.72 | $12.44 | 427757 |
| 2023-07-06 | 12.77 | $12.44 | 401991 |
| 2023-07-05 | 12.82 | $12.46 | 333723 |
| 2023-07-03 | 12.87 | $12.69 | 177481 |
| 2023-06-30 | 12.90 | $12.73 | 505872 |
| 2023-06-29 | 12.94 | $12.75 | 414624 |
| 2023-06-28 | 12.97 | $12.63 | 534680 |
| 2023-06-27 | 13.02 | $12.63 | 379637 |
| 2023-06-26 | 13.06 | $12.64 | 535192 |
| 2023-06-23 | 13.11 | $12.63 | 2.4M |
| 2023-06-22 | 13.17 | $12.90 | 344744 |
| 2023-06-21 | 13.20 | $12.89 | 551970 |
| 2023-06-20 | 13.23 | $12.82 | 871407 |
| 2023-06-16 | 13.28 | $13.06 | 3.3M |
| 2023-06-15 | 13.30 | $13.17 | 662474 |
| 2023-06-14 | 13.32 | $13.37 | 715125 |
| 2023-06-13 | 13.31 | $13.38 | 471185 |
| 2023-06-12 | 13.30 | $13.40 | 470518 |
| 2023-06-09 | 13.28 | $13.30 | 489786 |
| 2023-06-08 | 13.27 | $13.72 | 549844 |
| 2023-06-07 | 13.22 | $13.40 | 578132 |
| 2023-06-06 | 13.18 | $13.06 | 648552 |
| 2023-06-05 | 13.17 | $13.20 | 1.4M |
| 2023-06-02 | 13.14 | $13.17 | 662837 |
| 2023-06-01 | 13.11 | $13.11 | 614293 |
| 2023-05-31 | 13.07 | $13.49 | 866737 |
| 2023-05-30 | 12.99 | $12.97 | 594712 |
| 2023-05-26 | 12.95 | $13.14 | 367130 |
| 2023-05-25 | 12.89 | $13.13 | 499130 |
| 2023-05-24 | 12.82 | $13.24 | 522470 |
| 2023-05-23 | 12.73 | $13.54 | 1.1M |
| 2023-05-22 | 12.61 | $13.64 | 726842 |
| 2023-05-19 | 12.47 | $13.47 | 762145 |
| 2023-05-18 | 12.34 | $13.20 | 605367 |
| 2023-05-17 | 12.23 | $13.11 | 720266 |
| 2023-05-16 | 12.12 | $13.25 | 1.6M |
| 2023-05-15 | 11.99 | $12.91 | 764298 |
| 2023-05-12 | 11.89 | $12.67 | 855438 |
| 2023-05-11 | 11.81 | $12.43 | 1.0M |
| 2023-05-10 | 11.75 | $12.20 | 891950 |
| 2023-05-09 | 11.71 | $11.56 | 378805 |
| 2023-05-08 | 11.73 | $11.68 | 393143 |
| 2023-05-05 | 11.74 | $11.75 | 561818 |
| 2023-05-04 | 11.74 | $11.64 | 363148 |
| 2023-05-03 | 11.75 | $11.53 | 445493 |
| 2023-05-02 | 11.78 | $11.44 | 536003 |
| 2023-05-01 | 11.81 | $11.69 | 404993 |
| 2023-04-28 | 11.82 | $11.73 | 364046 |
| 2023-04-27 | 11.82 | $11.88 | 371338 |
| 2023-04-26 | 11.80 | $11.87 | 500268 |
| 2023-04-25 | 11.78 | $11.73 | 522899 |
| 2023-04-24 | 11.77 | $11.80 | 426168 |
| 2023-04-21 | 11.75 | $11.98 | 393387 |
| 2023-04-20 | 11.71 | $11.84 | 410307 |
| 2023-04-19 | 11.68 | $11.85 | 703302 |
| 2023-04-18 | 11.65 | $11.40 | 2.3M |
| 2023-04-17 | 11.66 | $12.02 | 21600 |
| 2023-04-14 | 11.61 | $12.02 | 642933 |
| 2023-04-13 | 11.55 | $12.20 | 694214 |
| 2023-04-12 | 11.47 | $11.70 | 341306 |
| 2023-04-11 | 11.44 | $11.81 | 347288 |
| 2023-04-10 | 11.40 | $11.77 | 439942 |
| 2023-04-06 | 11.35 | $11.80 | 482350 |
| 2023-04-05 | 11.29 | $11.62 | 502669 |
| 2023-04-04 | 11.25 | $11.40 | 424501 |
| 2023-04-03 | 11.23 | $11.39 | 507977 |
| 2023-03-31 | 11.21 | $11.25 | 573673 |
| 2023-03-30 | 11.19 | $11.15 | 470680 |
| 2023-03-29 | 11.19 | $11.15 | 577732 |
| 2023-03-28 | 11.19 | $11.27 | 653430 |
| 2023-03-27 | 11.18 | $11.38 | 670077 |
| 2023-03-24 | 11.16 | $11.35 | 503329 |
| 2023-03-23 | 11.15 | $11.19 | 1.8M |
| 2023-03-22 | 11.16 | $11.00 | 571409 |
| 2023-03-21 | 11.19 | $11.33 | 641623 |
| 2023-03-20 | 11.20 | $11.19 | 724924 |
| 2023-03-17 | 11.23 | $11.18 | 1.8M |
| 2023-03-16 | 11.26 | $11.46 | 886837 |
| 2023-03-15 | 11.27 | $11.43 | 956921 |
| 2023-03-14 | 11.28 | $11.24 | 963796 |
| 2023-03-13 | 11.32 | $10.91 | 876936 |
| 2023-03-10 | 11.40 | $10.79 | 1.0M |
| 2023-03-09 | 11.50 | $10.73 | 664965 |
| 2023-03-08 | 11.61 | $10.96 | 875609 |
| 2023-03-07 | 11.71 | $10.89 | 777768 |
| 2023-03-06 | 11.82 | $11.02 | 1.0M |
| 2023-03-03 | 11.93 | $10.99 | 1.1M |
| 2023-03-02 | 12.05 | $10.93 | 1.4M |
| 2023-03-01 | 12.18 | $11.37 | 1.8M |
| 2023-02-28 | 12.28 | $12.07 | 622761 |
| 2023-02-27 | 12.31 | $11.99 | 467212 |
| 2023-02-24 | 12.36 | $12.02 | 642184 |
| 2023-02-23 | 12.40 | $12.16 | 501501 |
| 2023-02-22 | 12.44 | $12.32 | 600515 |
| 2023-02-21 | 12.46 | $12.28 | 554995 |
| 2023-02-17 | 12.48 | $12.42 | 467453 |
| 2023-02-16 | 12.50 | $12.19 | 476466 |
| 2023-02-15 | 12.54 | $12.44 | 515295 |
| 2023-02-14 | 12.56 | $12.38 | 671786 |
| 2023-02-13 | 12.59 | $12.32 | 475453 |
| 2023-02-10 | 12.63 | $12.26 | 461911 |
| 2023-02-09 | 12.68 | $12.49 | 634669 |
| 2023-02-08 | 12.72 | $12.32 | 801006 |
| 2023-02-07 | 12.78 | $12.64 | 775041 |
| 2023-02-06 | 12.81 | $12.71 | 529087 |
| 2023-02-03 | 12.83 | $12.80 | 1.4M |
| 2023-02-02 | 12.85 | $12.96 | 556802 |
| 2023-02-01 | 12.85 | $12.75 | 439990 |
| 2023-01-31 | 12.88 | $12.65 | 447286 |
| 2023-01-30 | 12.92 | $12.48 | 587096 |
| 2023-01-27 | 12.98 | $12.69 | 485912 |
| 2023-01-26 | 13.02 | $12.68 | 862966 |
| 2023-01-25 | 13.06 | $12.42 | 502143 |
| 2023-01-24 | 13.13 | $12.43 | 1.3M |
| 2023-01-23 | 13.21 | $12.94 | 430917 |
| 2023-01-20 | 13.24 | $13.02 | 499635 |
| 2023-01-19 | 13.26 | $13.04 | 656431 |
| 2023-01-18 | 13.28 | $13.05 | 884239 |
| 2023-01-17 | 13.30 | $13.42 | 1.1M |
| 2023-01-13 | 13.27 | $13.37 | 577836 |
| 2023-01-12 | 13.26 | $13.60 | 815670 |
| 2023-01-11 | 13.22 | $13.43 | 528050 |
| 2023-01-10 | 13.19 | $13.26 | 383068 |
| 2023-01-09 | 13.18 | $13.08 | 425212 |
| 2023-01-06 | 13.19 | $13.42 | 385953 |
| 2023-01-05 | 13.17 | $13.11 | 265426 |
| 2023-01-04 | 13.18 | $13.23 | 646426 |
| 2023-01-03 | 13.17 | $13.27 | 621311 |
| 2022-12-30 | 13.16 | $13.25 | 415717 |
| 2022-12-29 | 13.15 | $13.28 | 326832 |
| 2022-12-28 | 13.14 | $13.03 | 342087 |
| 2022-12-27 | 13.15 | $13.17 | 357231 |
| 2022-12-23 | 13.15 | $13.24 | 337382 |
| 2022-12-22 | 13.14 | $13.47 | 671214 |
| 2022-12-21 | 13.11 | $13.28 | 553654 |
| 2022-12-20 | 13.09 | $12.83 | 555855 |
| 2022-12-19 | 13.12 | $12.76 | 652915 |
| 2022-12-16 | 13.16 | $12.77 | 1.9M |
| 2022-12-15 | 13.20 | $12.96 | 625760 |
| 2022-12-14 | 13.22 | $13.27 | 476491 |
| 2022-12-13 | 13.21 | $13.30 | 656645 |
| 2022-12-12 | 13.20 | $13.26 | 595757 |
| 2022-12-09 | 13.20 | $13.37 | 798860 |
| 2022-12-08 | 13.19 | $13.64 | 604991 |
| 2022-12-07 | 13.15 | $13.22 | 795931 |
| 2022-12-06 | 13.15 | $13.11 | 531978 |
| 2022-12-05 | 13.15 | $12.93 | 773867 |
| 2022-12-02 | 13.18 | $13.28 | 510942 |
| 2022-12-01 | 13.17 | $13.18 | 508349 |
| 2022-11-30 | 13.17 | $13.13 | 714489 |
| 2022-11-29 | 13.18 | $12.88 | 375471 |
| 2022-11-28 | 13.21 | $12.91 | 577033 |
| 2022-11-25 | 13.24 | $13.04 | 262262 |
| 2022-11-23 | 13.27 | $13.02 | 869977 |
| 2022-11-22 | 13.29 | $13.45 | 455484 |
| 2022-11-21 | 13.28 | $13.11 | 587919 |
| 2022-11-18 | 13.30 | $13.55 | 966994 |
| 2022-11-17 | 13.28 | $13.10 | 493645 |
| 2022-11-16 | 13.31 | $13.16 | 474496 |
| 2022-11-15 | 13.33 | $13.39 | 672714 |
| 2022-11-14 | 13.33 | $13.39 | 832426 |
| 2022-11-11 | 13.33 | $13.62 | 686100 |
| 2022-11-10 | 13.31 | $13.71 | 760037 |
| 2022-11-09 | 13.27 | $12.92 | 551198 |
| 2022-11-08 | 13.32 | $13.05 | 456342 |
| 2022-11-07 | 13.34 | $13.03 | 543870 |
| 2022-11-04 | 13.37 | $12.98 | 329771 |
| 2022-11-03 | 13.40 | $13.06 | 355849 |
| 2022-11-02 | 13.41 | $13.15 | 464699 |
| 2022-11-01 | 13.42 | $13.55 | 469680 |
| 2022-10-31 | 13.38 | $13.56 | 481801 |
| 2022-10-28 | 13.33 | $13.57 | 370819 |
| 2022-10-27 | 13.27 | $13.20 | 479214 |
| 2022-10-26 | 13.24 | $13.50 | 500132 |
| 2022-10-25 | 13.17 | $13.68 | 395523 |
| 2022-10-24 | 13.08 | $13.78 | 499338 |
| 2022-10-21 | 12.97 | $13.50 | 482619 |
| 2022-10-20 | 12.88 | $13.43 | 466615 |
| 2022-10-19 | 12.78 | $13.42 | 438356 |
| 2022-10-18 | 12.68 | $13.67 | 618461 |
| 2022-10-17 | 12.55 | $13.52 | 756275 |
| 2022-10-14 | 12.43 | $13.23 | 542421 |
| 2022-10-13 | 12.33 | $13.37 | 868780 |
| 2022-10-12 | 12.22 | $12.95 | 598516 |
| 2022-10-11 | 12.14 | $12.57 | 584363 |
| 2022-10-10 | 12.10 | $12.45 | 520368 |
| 2022-10-07 | 12.07 | $12.40 | 600296 |
| 2022-10-06 | 12.06 | $12.38 | 499959 |
| 2022-10-05 | 12.05 | $12.20 | 578794 |
| 2022-10-04 | 12.06 | $12.23 | 652165 |
| 2022-10-03 | 12.08 | $11.80 | 572051 |
| 2022-09-30 | 12.14 | $11.61 | 808120 |
| 2022-09-29 | 12.23 | $11.86 | 367793 |
| 2022-09-28 | 12.30 | $12.07 | 409504 |
| 2022-09-27 | 12.35 | $11.76 | 466518 |
| 2022-09-26 | 12.45 | $11.62 | 489192 |
| 2022-09-23 | 12.56 | $11.80 | 601597 |
| 2022-09-22 | 12.67 | $11.87 | 577421 |
| 2022-09-21 | 12.78 | $12.03 | 619340 |
| 2022-09-20 | 12.88 | $12.19 | 549391 |
| 2022-09-19 | 12.97 | $12.47 | 403981 |
| 2022-09-16 | 13.05 | $12.50 | 1.4M |
| 2022-09-15 | 13.13 | $12.46 | 745825 |
| 2022-09-14 | 13.22 | $12.61 | 822879 |
| 2022-09-13 | 13.31 | $12.81 | 904674 |
| 2022-09-12 | 13.38 | $12.90 | 918172 |
| 2022-09-09 | 13.46 | $13.23 | 593078 |
| 2022-09-08 | 13.51 | $13.56 | 470967 |
| 2022-09-07 | 13.53 | $13.33 | 925801 |
| 2022-09-06 | 13.58 | $13.56 | 794026 |
| 2022-09-02 | 13.62 | $13.08 | 712736 |
| 2022-09-01 | 13.70 | $13.01 | 931131 |
| 2022-08-31 | 13.80 | $13.16 | 697634 |
| 2022-08-30 | 13.89 | $13.31 | 1.9M |
| 2022-08-29 | 13.97 | $13.43 | 855298 |
| 2022-08-26 | 14.04 | $13.33 | 914706 |
| 2022-08-25 | 14.13 | $13.52 | 713908 |
| 2022-08-24 | 14.20 | $13.60 | 640135 |
| 2022-08-23 | 14.27 | $13.65 | 881477 |
| 2022-08-22 | 14.34 | $13.89 | 440581 |
| 2022-08-19 | 14.39 | $14.12 | 461547 |
| 2022-08-18 | 14.42 | $14.19 | 457342 |
| 2022-08-17 | 14.45 | $14.08 | 702505 |
| 2022-08-16 | 14.49 | $14.63 | 661156 |
| 2022-08-15 | 14.47 | $14.56 | 410763 |
| 2022-08-12 | 14.46 | $14.74 | 755446 |
| 2022-08-11 | 14.44 | $14.47 | 739476 |
| 2022-08-10 | 14.44 | $14.50 | 606295 |
| 2022-08-09 | 14.43 | $14.37 | 565981 |
| 2022-08-08 | 14.44 | $14.79 | 480846 |
| 2022-08-05 | 14.40 | $14.44 | 676614 |
| 2022-08-04 | 14.40 | $14.31 | 480576 |
| 2022-08-03 | 14.42 | $14.25 | 724545 |
| 2022-08-02 | 14.44 | $14.09 | 795839 |
| 2022-08-01 | 14.48 | $14.30 | 654480 |
| 2022-07-29 | 14.51 | $14.34 | 729316 |
| 2022-07-28 | 14.53 | $14.24 | 881653 |
| 2022-07-27 | 14.57 | $14.68 | 570151 |
| 2022-07-26 | 14.57 | $14.49 | 657363 |
| 2022-07-25 | 14.59 | $14.56 | 533036 |
| 2022-07-22 | 14.60 | $14.56 | 588159 |
| 2022-07-21 | 14.62 | $14.83 | 664406 |
| 2022-07-20 | 14.61 | $14.41 | 778383 |
| 2022-07-19 | 14.64 | $14.72 | 552606 |
| 2022-07-18 | 14.64 | $14.51 | 1.0M |
| 2022-07-15 | 14.66 | $14.40 | 1.2M |
| 2022-07-14 | 14.70 | $14.58 | 1.8M |
| 2022-07-13 | 14.71 | $13.96 | 833627 |
| 2022-07-12 | 14.79 | $14.46 | 815501 |
| 2022-07-11 | 14.82 | $14.46 | 712247 |
| 2022-07-08 | 14.85 | $14.48 | 452803 |
| 2022-07-07 | 14.88 | $14.80 | 914610 |
| 2022-07-06 | 14.89 | $14.94 | 469118 |
| 2022-07-05 | 14.88 | $15.22 | 681919 |
| 2022-07-01 | 14.85 | $14.89 | 617303 |
| 2022-06-30 | 14.85 | $14.76 | 601090 |
| 2022-06-29 | 14.87 | $15.03 | 545345 |
| 2022-06-28 | 14.85 | $14.98 | 599735 |
| 2022-06-27 | 14.85 | $15.30 | 754452 |
| 2022-06-24 | 14.81 | $14.76 | 4.0M |
| 2022-06-23 | 14.83 | $15.07 | 476728 |
| 2022-06-22 | 14.82 | $14.73 | 778067 |
| 2022-06-21 | 14.85 | $14.65 | 710757 |
| 2022-06-17 | 14.90 | $14.78 | 1.7M |
| 2022-06-16 | 14.93 | $14.50 | 872143 |
| 2022-06-15 | 15.01 | $14.56 | 1.0M |
| 2022-06-14 | 15.08 | $14.32 | 832218 |
| 2022-06-13 | 15.19 | $14.42 | 1.2M |
| 2022-06-10 | 15.29 | $14.83 | 666033 |
| 2022-06-09 | 15.36 | $14.90 | 854363 |
| 2022-06-08 | 15.42 | $15.32 | 547682 |
| 2022-06-07 | 15.44 | $15.60 | 1.2M |
| 2022-06-06 | 15.44 | $14.93 | 589061 |
| 2022-06-03 | 15.49 | $15.33 | 2.6M |
| 2022-06-02 | 15.52 | $15.18 | 1.1M |
| 2022-06-01 | 15.56 | $14.72 | 1.1M |
| 2022-05-31 | 15.66 | $15.17 | 833771 |
| 2022-05-27 | 15.72 | $15.46 | 452050 |
| 2022-05-26 | 15.76 | $15.40 | 798255 |
| 2022-05-25 | 15.81 | $15.02 | 1.2M |
| 2022-05-24 | 15.91 | $15.46 | 1.1M |
| 2022-05-23 | 15.97 | $16.35 | 1.0M |
| 2022-05-20 | 15.96 | $16.29 | 595199 |
| 2022-05-19 | 15.96 | $15.91 | 562891 |
| 2022-05-18 | 16.01 | $15.95 | 775754 |
| 2022-05-17 | 16.06 | $16.32 | 666630 |
| 2022-05-16 | 16.09 | $16.09 | 637996 |
| 2022-05-13 | 16.15 | $15.86 | 917518 |
| 2022-05-12 | 16.25 | $15.55 | 796722 |
| 2022-05-11 | 16.40 | $15.10 | 826309 |
| 2022-05-10 | 16.61 | $15.30 | 937832 |
| 2022-05-09 | 16.81 | $15.28 | 1.1M |
| 2022-05-06 | 17.05 | $15.42 | 1.2M |
| 2022-05-05 | 17.29 | $15.94 | 1.2M |
| 2022-05-04 | 17.49 | $16.38 | 1.2M |
| 2022-05-03 | 17.67 | $16.31 | 1.1M |
| 2022-05-02 | 17.87 | $16.31 | 2.1M |
| 2022-04-29 | 18.09 | $17.06 | 1.2M |
| 2022-04-28 | 18.25 | $17.37 | 1.0M |
| 2022-04-27 | 18.38 | $16.84 | 1.4M |
| 2022-04-26 | 18.59 | $17.21 | 1.2M |
| 2022-04-25 | 18.76 | $17.79 | 706888 |
| 2022-04-22 | 18.89 | $17.83 | 578217 |
| 2022-04-21 | 19.03 | $18.23 | 627618 |
| 2022-04-20 | 19.13 | $18.28 | 836023 |
| 2022-04-19 | 19.23 | $18.08 | 582735 |
| 2022-04-18 | 19.35 | $18.54 | 706107 |
| 2022-04-14 | 19.43 | $19.03 | 496055 |
| 2022-04-13 | 19.47 | $19.30 | 832936 |
| 2022-04-12 | 19.47 | $19.44 | 1.0M |
| 2022-04-11 | 19.46 | $19.15 | 660903 |
| 2022-04-08 | 19.47 | $19.88 | 826023 |
| 2022-04-07 | 19.41 | $19.63 | 1.5M |
| 2022-04-06 | 19.37 | $19.21 | 2.7M |
| 2022-04-05 | 19.36 | $19.61 | 2.7M |
| 2022-04-04 | 19.31 | $19.85 | 978969 |
| 2022-04-01 | 19.22 | $19.74 | 1.3M |
| 2022-03-31 | 19.13 | $19.35 | 1.5M |
| 2022-03-30 | 19.06 | $19.20 | 735658 |
| 2022-03-29 | 19.02 | $19.69 | 985931 |
| 2022-03-28 | 18.92 | $19.38 | 558259 |
| 2022-03-25 | 18.85 | $19.59 | 400569 |
| 2022-03-24 | 18.76 | $19.65 | 640376 |
| 2022-03-23 | 18.66 | $19.38 | 707411 |
| 2022-03-22 | 18.59 | $19.09 | 3.1M |
| 2022-03-21 | 18.55 | $18.53 | 934598 |
| 2022-03-18 | 18.56 | $19.00 | 1.3M |
| 2022-03-17 | 18.54 | $19.27 | 794800 |
| 2022-03-16 | 18.49 | $18.57 | 619377 |
| 2022-03-15 | 18.52 | $18.42 | 1.2M |
| 2022-03-14 | 18.56 | $18.88 | 800223 |
| 2022-03-11 | 18.57 | $18.87 | 1.3M |
| 2022-03-10 | 18.57 | $18.54 | 2.2M |
| 2022-03-09 | 18.59 | $17.85 | 820287 |
| 2022-03-08 | 18.66 | $17.62 | 1.1M |
| 2022-03-07 | 18.75 | $17.38 | 1.1M |
| 2022-03-04 | 18.86 | $17.25 | 2.0M |
| 2022-03-03 | 18.96 | $17.90 | 3.7M |
| 2022-03-02 | 19.00 | $19.42 | 3.6M |
| 2022-03-01 | 18.87 | $18.68 | 1.5M |
| 2022-02-28 | 18.81 | $19.21 | 1.0M |
| 2022-02-25 | 18.67 | $19.38 | 640361 |
| 2022-02-24 | 18.51 | $19.27 | 697449 |
| 2022-02-23 | 18.34 | $19.17 | 791955 |
| 2022-02-22 | 18.15 | $19.19 | 1.0M |
| 2022-02-18 | 17.96 | $19.99 | 1.6M |
| 2022-02-17 | 17.66 | $19.94 | 817800 |
| 2022-02-16 | 17.36 | $20.25 | 1.0M |
| 2022-02-15 | 17.00 | $19.69 | 5.3M |
| 2022-02-14 | 16.69 | $19.71 | 1.7M |
| 2022-02-11 | 16.35 | $19.25 | 3.0M |
| 2022-02-10 | 16.05 | $18.00 | 4.5M |
| 2022-02-09 | 15.87 | $15.83 | 989654 |
| 2022-02-08 | 15.90 | $15.83 | 1.3M |
| 2022-02-07 | 15.93 | $15.65 | 370765 |
| 2022-02-04 | 16.00 | $15.64 | 2.1M |
| 2022-02-03 | 16.07 | $15.40 | 483778 |
| 2022-02-02 | 16.17 | $16.23 | 915061 |
| 2022-02-01 | 16.20 | $15.80 | 426174 |
| 2022-01-31 | 16.28 | $16.03 | 447842 |
| 2022-01-28 | 16.34 | $16.03 | 439404 |
| 2022-01-27 | 16.41 | $15.86 | 558794 |
| 2022-01-26 | 16.51 | $15.57 | 1.1M |
| 2022-01-25 | 16.64 | $15.39 | 751297 |
| 2022-01-24 | 16.80 | $15.98 | 668585 |
| 2022-01-21 | 16.91 | $16.17 | 676062 |
| 2022-01-20 | 17.01 | $16.17 | 707733 |
| 2022-01-19 | 17.11 | $16.44 | 421712 |
| 2022-01-18 | 17.19 | $16.43 | 1.1M |
| 2022-01-14 | 17.28 | $16.77 | 668065 |
| 2022-01-13 | 17.33 | $16.99 | 439129 |
| 2022-01-12 | 17.37 | $17.01 | 532605 |
| 2022-01-11 | 17.40 | $17.06 | 1.1M |
| 2022-01-10 | 17.43 | $17.72 | 311223 |
| 2022-01-07 | 17.38 | $17.50 | 334804 |
| 2022-01-06 | 17.35 | $17.47 | 322483 |
| 2022-01-05 | 17.32 | $17.09 | 324107 |
| 2022-01-04 | 17.33 | $17.41 | 419696 |
| 2022-01-03 | 17.30 | $17.45 | 247191 |
| 2021-12-31 | 17.26 | $17.25 | 196287 |
| 2021-12-30 | 17.24 | $17.42 | 257658 |
| 2021-12-29 | 17.19 | $17.62 | 293242 |
| 2021-12-28 | 17.13 | $17.46 | 223532 |
| 2021-12-27 | 17.07 | $17.75 | 419038 |
| 2021-12-23 | 16.98 | $17.59 | 255057 |
| 2021-12-22 | 16.91 | $17.44 | 271011 |
| 2021-12-21 | 16.85 | $17.00 | 537710 |
| 2021-12-20 | 16.83 | $17.38 | 577640 |
| 2021-12-17 | 16.77 | $17.41 | 1.4M |
| 2021-12-16 | 16.71 | $17.05 | 640801 |
| 2021-12-15 | 16.68 | $17.29 | 492190 |
| 2021-12-14 | 16.63 | $16.80 | 856469 |
| 2021-12-13 | 16.63 | $16.43 | 316295 |
| 2021-12-10 | 16.68 | $16.43 | 419429 |
| 2021-12-09 | 16.72 | $16.30 | 514930 |
| 2021-12-08 | 16.79 | $16.72 | 561268 |
| 2021-12-07 | 16.83 | $16.68 | 383298 |
| 2021-12-06 | 16.88 | $16.44 | 507507 |
| 2021-12-03 | 16.96 | $16.36 | 1.6M |
| 2021-12-02 | 17.05 | $16.47 | 644546 |
| 2021-12-01 | 17.14 | $16.60 | 473407 |
| 2021-11-30 | 17.23 | $16.72 | 855440 |
| 2021-11-29 | 17.30 | $16.72 | 447609 |
| 2021-11-26 | 17.38 | $16.92 | 453803 |
| 2021-11-24 | 17.44 | $17.09 | 425002 |
| 2021-11-23 | 17.48 | $17.05 | 602036 |
| 2021-11-22 | 17.52 | $17.01 | 457004 |
| 2021-11-19 | 17.55 | $17.05 | 416410 |
| 2021-11-18 | 17.58 | $17.13 | 469861 |
| 2021-11-17 | 17.60 | $17.25 | 475177 |
| 2021-11-16 | 17.60 | $17.33 | 489609 |
| 2021-11-15 | 17.59 | $17.29 | 401346 |
| 2021-11-12 | 17.58 | $17.76 | 318457 |
| 2021-11-11 | 17.52 | $17.82 | 306563 |
| 2021-11-10 | 17.45 | $17.82 | 826128 |
| 2021-11-09 | 17.37 | $18.72 | 592381 |
| 2021-11-08 | 17.20 | $18.49 | 1.5M |
| 2021-11-05 | 17.05 | $18.12 | 761302 |
| 2021-11-04 | 16.92 | $17.74 | 625912 |
| 2021-11-03 | 16.83 | $17.50 | 1.4M |
| 2021-11-02 | 16.75 | $17.78 | 1.4M |
| 2021-11-01 | 16.65 | $17.38 | 1.3M |
| 2021-10-29 | 16.58 | $17.45 | 807497 |
| 2021-10-28 | 16.50 | $17.31 | 1.0M |
| 2021-10-27 | 16.43 | $16.10 | 488391 |
| 2021-10-26 | 16.48 | $15.91 | 361904 |
| 2021-10-25 | 16.55 | $15.93 | 730433 |
| 2021-10-22 | 16.63 | $16.24 | 252475 |
| 2021-10-21 | 16.68 | $16.42 | 410187 |
| 2021-10-20 | 16.71 | $16.51 | 400132 |
| 2021-10-19 | 16.74 | $16.41 | 488819 |
| 2021-10-18 | 16.77 | $16.23 | 730522 |
| 2021-10-15 | 16.82 | $16.61 | 530851 |
| 2021-10-14 | 16.83 | $16.67 | 401856 |
| 2021-10-13 | 16.82 | $16.69 | 717894 |
| 2021-10-12 | 16.81 | $17.25 | 511530 |
| 2021-10-11 | 16.73 | $17.10 | 391530 |
| 2021-10-08 | 16.65 | $16.87 | 330811 |
| 2021-10-07 | 16.60 | $16.92 | 886900 |
| 2021-10-06 | 16.53 | $16.27 | 1.4M |
| 2021-10-05 | 16.52 | $16.55 | 845254 |
| 2021-10-04 | 16.48 | $17.24 | 748894 |
| 2021-10-01 | 16.36 | $17.02 | 595938 |
| 2021-09-30 | 16.26 | $16.71 | 1.6M |
| 2021-09-29 | 16.18 | $17.24 | 1.2M |
| 2021-09-28 | 16.04 | $17.20 | 852843 |
| 2021-09-27 | 15.90 | $17.10 | 1.0M |
| 2021-09-24 | 15.75 | $16.18 | 472153 |
| 2021-09-23 | 15.69 | $16.47 | 508984 |
| 2021-09-22 | 15.59 | $16.51 | 606857 |
| 2021-09-21 | 15.48 | $16.24 | 688059 |
| 2021-09-20 | 15.39 | $15.87 | 891360 |
| 2021-09-17 | 15.34 | $15.65 | 4.1M |
| 2021-09-16 | 15.31 | $15.24 | 490551 |
| 2021-09-15 | 15.33 | $15.03 | 696175 |
| 2021-09-14 | 15.37 | $15.08 | 724939 |
| 2021-09-13 | 15.41 | $15.22 | 464844 |
| 2021-09-10 | 15.45 | $15.53 | 463339 |
| 2021-09-09 | 15.46 | $15.70 | 989742 |
| 2021-09-08 | 15.45 | $15.80 | 783846 |
| 2021-09-07 | 15.42 | $15.39 | 791241 |
| 2021-09-03 | 15.44 | $15.36 | 723896 |
| 2021-09-02 | 15.46 | $15.50 | 741614 |
| 2021-09-01 | 15.46 | $15.31 | 837966 |
| 2021-08-31 | 15.48 | $15.26 | 2.6M |
| 2021-08-30 | 15.51 | $15.34 | 938342 |
| 2021-08-27 | 15.52 | $14.68 | 635946 |
| 2021-08-26 | 15.60 | $14.53 | 1.1M |
| 2021-08-25 | 15.68 | $14.89 | 1.7M |
| 2021-08-24 | 15.73 | $15.62 | 845953 |
| 2021-08-23 | 15.70 | $15.64 | 1.2M |
| 2021-08-20 | 15.65 | $15.94 | 1.4M |
| 2021-08-19 | 15.56 | $16.03 | 604651 |
| 2021-08-18 | 15.45 | $16.15 | 652368 |
| 2021-08-17 | 15.32 | $16.51 | 514543 |
| 2021-08-16 | 15.14 | $16.34 | 478247 |
| 2021-08-13 | 14.96 | $16.39 | 862793 |
| 2021-08-12 | 14.76 | $15.83 | 651232 |
| 2021-08-11 | 14.59 | $15.26 | 316817 |
| 2021-08-10 | 14.48 | $15.16 | 399019 |
| 2021-08-09 | 14.36 | $15.16 | 490820 |
| 2021-08-06 | 14.23 | $15.42 | 371731 |
| 2021-08-05 | 14.07 | $15.44 | 605758 |
| 2021-08-04 | 13.90 | $15.12 | 601009 |
| 2021-08-03 | 13.76 | $15.19 | 888151 |
| 2021-08-02 | 13.59 | $14.61 | 949472 |
| 2021-07-30 | 13.48 | $14.18 | 680305 |
| 2021-07-29 | 13.41 | $14.10 | 788673 |
| 2021-07-28 | 13.34 | $13.64 | 383194 |
| 2021-07-27 | 13.31 | $13.26 | 268042 |
| 2021-07-26 | 13.33 | $13.18 | 382969 |
| 2021-07-23 | 13.35 | $13.36 | 242658 |
| 2021-07-22 | 13.35 | $13.41 | 338604 |
| 2021-07-21 | 13.35 | $13.46 | 322251 |
| 2021-07-20 | 13.34 | $13.33 | 463043 |
| 2021-07-19 | 13.34 | $13.30 | 546618 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
22.16
2026-07-16
Close Price
$22.21
Vol: 643795
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.88
Average
16.78
Maximum
24.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.16 | $22.21 | 643795 |
| 2026-07-15 | 22.17 | $21.89 | 1.0M |
| 2026-07-14 | 22.25 | $21.74 | 817600 |
| 2026-07-13 | 22.37 | $22.21 | 592256 |
| 2026-07-10 | 22.42 | $22.24 | 2.7M |
| 2026-07-09 | 22.46 | $22.20 | 672100 |
| 2026-07-08 | 22.53 | $22.43 | 978642 |
| 2026-07-07 | 22.55 | $22.25 | 513404 |
| 2026-07-06 | 22.62 | $21.82 | 660421 |
| 2026-07-02 | 22.78 | $22.31 | 655045 |
| 2026-07-01 | 22.87 | $21.90 | 786905 |
| 2026-06-30 | 23.06 | $22.71 | 633019 |
| 2026-06-29 | 23.11 | $23.14 | 879100 |
| 2026-06-26 | 23.08 | $23.57 | 2.8M |
| 2026-06-25 | 22.95 | $23.35 | 605600 |
| 2026-06-24 | 22.84 | $23.64 | 841234 |
| 2026-06-23 | 22.65 | $23.55 | 635300 |
| 2026-06-22 | 22.45 | $22.67 | 911200 |
| 2026-06-18 | 22.41 | $22.49 | 1.4M |
| 2026-06-17 | 22.39 | $22.64 | 588400 |
| 2026-06-16 | 22.34 | $22.61 | 564707 |
| 2026-06-15 | 22.29 | $22.42 | 709836 |
| 2026-06-12 | 22.27 | $22.74 | 557732 |
| 2026-06-11 | 22.19 | $22.44 | 762844 |
| 2026-06-10 | 22.15 | $23.00 | 727524 |
| 2026-06-09 | 21.99 | $22.54 | 738501 |
| 2026-06-08 | 21.90 | $22.33 | 913500 |
| 2026-06-05 | 21.84 | $22.52 | 845413 |
| 2026-06-04 | 21.74 | $22.16 | 720244 |
| 2026-06-03 | 21.69 | $21.70 | 909881 |
| 2026-06-02 | 21.74 | $21.35 | 1.0M |
| 2026-06-01 | 21.88 | $21.51 | 1.9M |
| 2026-05-29 | 22.00 | $21.42 | 1.2M |
| 2026-05-28 | 22.16 | $21.89 | 1.3M |
| 2026-05-27 | 22.26 | $22.13 | 597500 |
| 2026-05-26 | 22.32 | $22.68 | 901781 |
| 2026-05-22 | 22.27 | $22.46 | 1.2M |
| 2026-05-21 | 22.27 | $22.20 | 815148 |
| 2026-05-20 | 22.32 | $22.24 | 938000 |
| 2026-05-19 | 22.38 | $21.73 | 809300 |
| 2026-05-18 | 22.55 | $21.80 | 985951 |
| 2026-05-15 | 22.73 | $21.97 | 1.0M |
| 2026-05-14 | 22.92 | $22.86 | 633943 |
| 2026-05-13 | 22.94 | $23.14 | 637302 |
| 2026-05-12 | 22.91 | $22.74 | 582017 |
| 2026-05-11 | 22.96 | $22.52 | 801000 |
| 2026-05-08 | 23.06 | $22.89 | 540361 |
| 2026-05-07 | 23.11 | $22.80 | 1.1M |
| 2026-05-06 | 23.18 | $22.52 | 617503 |
| 2026-05-05 | 23.32 | $22.65 | 620607 |
| 2026-05-04 | 23.45 | $22.99 | 458755 |
| 2026-05-01 | 23.54 | $23.11 | 406203 |
| 2026-04-30 | 23.61 | $22.99 | 626100 |
| 2026-04-29 | 23.72 | $23.05 | 564200 |
| 2026-04-28 | 23.83 | $23.69 | 530426 |
| 2026-04-27 | 23.82 | $23.36 | 541200 |
| 2026-04-24 | 23.88 | $23.57 | 456600 |
| 2026-04-23 | 23.90 | $23.48 | 387158 |
| 2026-04-22 | 23.95 | $23.50 | 448665 |
| 2026-04-21 | 23.99 | $23.61 | 536947 |
| 2026-04-20 | 24.01 | $23.92 | 590034 |
| 2026-04-17 | 23.97 | $24.24 | 684011 |
| 2026-04-16 | 23.85 | $23.60 | 768306 |
| 2026-04-15 | 23.84 | $23.92 | 515400 |
| 2026-04-14 | 23.76 | $24.19 | 582933 |
| 2026-04-13 | 23.61 | $23.97 | 548620 |
| 2026-04-10 | 23.48 | $23.76 | 859014 |
| 2026-04-09 | 23.37 | $24.20 | 657770 |
| 2026-04-08 | 23.15 | $23.62 | 650200 |
| 2026-04-07 | 23.01 | $23.28 | 531621 |
| 2026-04-06 | 22.91 | $23.02 | 451900 |
| 2026-04-02 | 22.86 | $22.99 | 595100 |
| 2026-04-01 | 22.80 | $23.41 | 617959 |
| 2026-03-31 | 22.65 | $23.30 | 725806 |
| 2026-03-30 | 22.49 | $22.91 | 2.0M |
| 2026-03-27 | 22.38 | $22.66 | 497020 |
| 2026-03-26 | 22.31 | $22.66 | 691800 |
| 2026-03-25 | 22.23 | $22.59 | 568273 |
| 2026-03-24 | 22.16 | $21.92 | 728136 |
| 2026-03-23 | 22.21 | $21.91 | 928300 |
| 2026-03-20 | 22.27 | $21.70 | 2.7M |
| 2026-03-19 | 22.38 | $22.09 | 698400 |
| 2026-03-18 | 22.43 | $21.89 | 659427 |
| 2026-03-17 | 22.53 | $22.06 | 442309 |
| 2026-03-16 | 22.60 | $22.15 | 562500 |
| 2026-03-13 | 22.67 | $22.03 | 650037 |
| 2026-03-12 | 22.78 | $21.97 | 609388 |
| 2026-03-11 | 22.91 | $22.42 | 466642 |
| 2026-03-10 | 22.97 | $22.41 | 626533 |
| 2026-03-09 | 23.03 | $22.32 | 591902 |
| 2026-03-06 | 23.12 | $22.03 | 564337 |
| 2026-03-05 | 23.29 | $22.18 | 711900 |
| 2026-03-04 | 23.44 | $22.73 | 630840 |
| 2026-03-03 | 23.50 | $22.30 | 711300 |
| 2026-03-02 | 23.65 | $22.83 | 719000 |
| 2026-02-27 | 23.71 | $22.96 | 1.1M |
| 2026-02-26 | 23.75 | $23.54 | 1.4M |
| 2026-02-25 | 23.66 | $24.24 | 781091 |
| 2026-02-24 | 23.41 | $23.42 | 877996 |
| 2026-02-23 | 23.28 | $23.41 | 765200 |
| 2026-02-20 | 23.13 | $23.39 | 683537 |
| 2026-02-19 | 22.95 | $23.64 | 655600 |
| 2026-02-18 | 22.68 | $23.66 | 685103 |
| 2026-02-17 | 22.37 | $23.85 | 929072 |
| 2026-02-13 | 21.95 | $22.70 | 538854 |
| 2026-02-12 | 21.71 | $22.44 | 1.3M |
| 2026-02-11 | 21.47 | $22.48 | 1.5M |
| 2026-02-10 | 21.19 | $21.84 | 690800 |
| 2026-02-09 | 21.00 | $21.63 | 691100 |
| 2026-02-06 | 20.81 | $21.80 | 650600 |
| 2026-02-05 | 20.56 | $21.57 | 717428 |
| 2026-02-04 | 20.32 | $21.48 | 954048 |
| 2026-02-03 | 20.05 | $21.00 | 1.4M |
| 2026-02-02 | 19.84 | $20.98 | 922739 |
| 2026-01-30 | 19.60 | $20.00 | 836900 |
| 2026-01-29 | 19.53 | $19.75 | 598137 |
| 2026-01-28 | 19.50 | $19.55 | 589734 |
| 2026-01-27 | 19.51 | $19.72 | 586947 |
| 2026-01-26 | 19.49 | $19.52 | 529339 |
| 2026-01-23 | 19.51 | $19.56 | 478845 |
| 2026-01-22 | 19.52 | $19.74 | 702500 |
| 2026-01-21 | 19.50 | $19.60 | 461140 |
| 2026-01-20 | 19.50 | $19.55 | 505704 |
| 2026-01-16 | 19.52 | $19.44 | 558430 |
| 2026-01-15 | 19.56 | $19.76 | 821624 |
| 2026-01-14 | 19.55 | $19.74 | 581600 |
| 2026-01-13 | 19.54 | $19.51 | 898501 |
| 2026-01-12 | 19.58 | $19.44 | 804834 |
| 2026-01-09 | 19.64 | $19.58 | 530500 |
| 2026-01-08 | 19.68 | $19.65 | 625540 |
| 2026-01-07 | 19.72 | $19.54 | 536800 |
| 2026-01-06 | 19.78 | $19.31 | 744200 |
| 2026-01-05 | 19.91 | $20.03 | 757031 |
| 2026-01-02 | 19.91 | $19.87 | 453500 |
| 2025-12-31 | 19.94 | $19.99 | 563500 |
| 2025-12-30 | 19.95 | $19.89 | 927426 |
| 2025-12-29 | 19.99 | $19.72 | 556600 |
| 2025-12-26 | 20.06 | $19.80 | 375343 |
| 2025-12-24 | 20.14 | $19.77 | 380831 |
| 2025-12-23 | 20.23 | $19.51 | 710335 |
| 2025-12-22 | 20.40 | $19.99 | 986400 |
| 2025-12-19 | 20.49 | $19.99 | 4.2M |
| 2025-12-18 | 20.60 | $20.07 | 1.1M |
| 2025-12-17 | 20.70 | $20.05 | 1.0M |
| 2025-12-16 | 20.83 | $19.92 | 1.1M |
| 2025-12-15 | 21.00 | $20.14 | 1.0M |
| 2025-12-12 | 21.15 | $20.63 | 1.0M |
| 2025-12-11 | 21.23 | $20.62 | 789078 |
| 2025-12-10 | 21.31 | $20.62 | 678254 |
| 2025-12-09 | 21.40 | $20.71 | 936145 |
| 2025-12-08 | 21.49 | $21.00 | 913700 |
| 2025-12-05 | 21.53 | $20.74 | 508300 |
| 2025-12-04 | 21.63 | $20.80 | 682563 |
| 2025-12-03 | 21.72 | $20.86 | 774600 |
| 2025-12-02 | 21.81 | $20.98 | 755900 |
| 2025-12-01 | 21.89 | $21.16 | 706500 |
| 2025-11-28 | 21.93 | $21.73 | 360200 |
| 2025-11-26 | 21.86 | $21.71 | 1.1M |
| 2025-11-25 | 21.77 | $21.72 | 797916 |
| 2025-11-24 | 21.66 | $21.29 | 1.1M |
| 2025-11-21 | 21.62 | $20.96 | 797602 |
| 2025-11-20 | 21.64 | $21.16 | 739400 |
| 2025-11-19 | 21.61 | $21.27 | 830000 |
| 2025-11-18 | 21.54 | $21.87 | 652500 |
| 2025-11-17 | 21.33 | $21.97 | 905609 |
| 2025-11-14 | 21.06 | $22.25 | 766200 |
| 2025-11-13 | 20.68 | $22.20 | 1.1M |
| 2025-11-12 | 20.24 | $22.28 | 1.1M |
| 2025-11-11 | 19.71 | $21.90 | 1.2M |
| 2025-11-10 | 19.17 | $20.87 | 1.4M |
| 2025-11-07 | 18.76 | $20.86 | 1.1M |
| 2025-11-06 | 18.28 | $20.58 | 2.1M |
| 2025-11-05 | 17.79 | $18.23 | 630141 |
| 2025-11-04 | 17.71 | $18.15 | 434633 |
| 2025-11-03 | 17.63 | $18.11 | 579300 |
| 2025-10-31 | 17.56 | $18.20 | 668020 |
| 2025-10-30 | 17.45 | $17.95 | 739800 |
| 2025-10-29 | 17.38 | $17.57 | 708900 |
| 2025-10-28 | 17.38 | $17.69 | 505200 |
| 2025-10-27 | 17.36 | $17.72 | 814308 |
| 2025-10-24 | 17.34 | $17.71 | 530814 |
| 2025-10-23 | 17.31 | $18.26 | 994543 |
| 2025-10-22 | 17.16 | $18.35 | 1.8M |
| 2025-10-21 | 16.98 | $17.40 | 660640 |
| 2025-10-20 | 16.97 | $17.21 | 531000 |
| 2025-10-17 | 17.01 | $17.27 | 760832 |
| 2025-10-16 | 17.04 | $17.25 | 835036 |
| 2025-10-15 | 17.08 | $17.39 | 829328 |
| 2025-10-14 | 17.11 | $16.67 | 715186 |
| 2025-10-13 | 17.30 | $16.94 | 596402 |
| 2025-10-10 | 17.47 | $17.35 | 535000 |
| 2025-10-09 | 17.58 | $17.45 | 527000 |
| 2025-10-08 | 17.69 | $17.37 | 599600 |
| 2025-10-07 | 17.84 | $17.20 | 763500 |
| 2025-10-06 | 18.06 | $17.42 | 958814 |
| 2025-10-03 | 18.26 | $17.48 | 1.1M |
| 2025-10-02 | 18.50 | $17.66 | 653660 |
| 2025-10-01 | 18.73 | $18.17 | 859235 |
| 2025-09-30 | 18.89 | $18.25 | 1.2M |
| 2025-09-29 | 19.07 | $19.03 | 473302 |
| 2025-09-26 | 19.12 | $18.86 | 513819 |
| 2025-09-25 | 19.20 | $18.57 | 445231 |
| 2025-09-24 | 19.37 | $18.94 | 370022 |
| 2025-09-23 | 19.49 | $19.10 | 530900 |
| 2025-09-22 | 19.59 | $19.04 | 1.3M |
| 2025-09-19 | 19.72 | $19.19 | 1.6M |
| 2025-09-18 | 19.84 | $19.89 | 545000 |
| 2025-09-17 | 19.83 | $19.38 | 411412 |
| 2025-09-16 | 19.93 | $19.34 | 1.1M |
| 2025-09-15 | 20.05 | $19.55 | 767900 |
| 2025-09-12 | 20.15 | $19.37 | 623909 |
| 2025-09-11 | 20.30 | $19.43 | 908741 |
| 2025-09-10 | 20.46 | $19.87 | 577121 |
| 2025-09-09 | 20.56 | $20.18 | 578444 |
| 2025-09-08 | 20.60 | $20.46 | 588727 |
| 2025-09-05 | 20.59 | $20.48 | 950200 |
| 2025-09-04 | 20.57 | $20.92 | 608828 |
| 2025-09-03 | 20.45 | $20.90 | 716441 |
| 2025-09-02 | 20.31 | $20.88 | 881400 |
| 2025-08-29 | 20.16 | $20.43 | 650802 |
| 2025-08-28 | 20.07 | $20.03 | 510842 |
| 2025-08-27 | 20.05 | $19.84 | 645616 |
| 2025-08-26 | 20.07 | $19.93 | 698418 |
| 2025-08-25 | 20.07 | $19.76 | 615600 |
| 2025-08-22 | 20.11 | $20.16 | 521200 |
| 2025-08-21 | 20.06 | $19.97 | 541146 |
| 2025-08-20 | 20.05 | $19.95 | 516000 |
| 2025-08-19 | 20.03 | $20.52 | 395949 |
| 2025-08-18 | 19.90 | $20.78 | 1.3M |
| 2025-08-15 | 19.68 | $20.92 | 895600 |
| 2025-08-14 | 19.40 | $20.88 | 900600 |
| 2025-08-13 | 19.08 | $20.61 | 1.1M |
| 2025-08-12 | 18.76 | $20.09 | 1.1M |
| 2025-08-11 | 18.51 | $19.65 | 1.7M |
| 2025-08-08 | 18.31 | $18.34 | 613000 |
| 2025-08-07 | 18.36 | $18.46 | 1.5M |
| 2025-08-06 | 18.40 | $18.25 | 675247 |
| 2025-08-05 | 18.48 | $18.44 | 564944 |
| 2025-08-04 | 18.54 | $18.59 | 543702 |
| 2025-08-01 | 18.59 | $18.63 | 984244 |
| 2025-07-31 | 18.63 | $18.17 | 608936 |
| 2025-07-30 | 18.78 | $18.43 | 709900 |
| 2025-07-29 | 18.91 | $18.46 | 475000 |
| 2025-07-28 | 19.05 | $18.54 | 790535 |
| 2025-07-25 | 19.19 | $18.72 | 885600 |
| 2025-07-24 | 19.33 | $18.92 | 580602 |
| 2025-07-23 | 19.44 | $19.28 | 662900 |
| 2025-07-22 | 19.50 | $19.28 | 616300 |
| 2025-07-21 | 19.57 | $19.50 | 632135 |
| 2025-07-18 | 19.61 | $19.57 | 898044 |
| 2025-07-17 | 19.64 | $19.88 | 970643 |
| 2025-07-16 | 19.60 | $20.25 | 923144 |
| 2025-07-15 | 19.49 | $19.96 | 1.5M |
| 2025-07-14 | 19.42 | $19.58 | 1.3M |
| 2025-07-11 | 19.42 | $18.77 | 764800 |
| 2025-07-10 | 19.59 | $19.06 | 702629 |
| 2025-07-09 | 19.74 | $19.17 | 724616 |
| 2025-07-08 | 19.88 | $19.06 | 949632 |
| 2025-07-07 | 20.07 | $18.91 | 1.1M |
| 2025-07-03 | 20.32 | $19.21 | 617700 |
| 2025-07-02 | 20.55 | $19.40 | 903911 |
| 2025-07-01 | 20.77 | $19.79 | 694600 |
| 2025-06-30 | 20.95 | $20.09 | 611200 |
| 2025-06-27 | 21.08 | $19.96 | 3.0M |
| 2025-06-26 | 21.27 | $20.39 | 642900 |
| 2025-06-25 | 21.39 | $20.48 | 821023 |
| 2025-06-24 | 21.51 | $20.68 | 785818 |
| 2025-06-23 | 21.61 | $20.82 | 885713 |
| 2025-06-20 | 21.68 | $21.00 | 1.2M |
| 2025-06-18 | 21.72 | $21.46 | 644200 |
| 2025-06-17 | 21.67 | $21.44 | 1.1M |
| 2025-06-16 | 21.61 | $21.80 | 986936 |
| 2025-06-13 | 21.45 | $21.69 | 1.4M |
| 2025-06-12 | 21.29 | $21.40 | 1.4M |
| 2025-06-11 | 21.16 | $21.37 | 711135 |
| 2025-06-10 | 21.00 | $21.53 | 1.1M |
| 2025-06-09 | 20.79 | $21.58 | 1.3M |
| 2025-06-06 | 20.52 | $21.58 | 1.2M |
| 2025-06-05 | 20.21 | $21.17 | 1.1M |
| 2025-06-04 | 19.92 | $20.88 | 1.3M |
| 2025-06-03 | 19.66 | $20.60 | 1.2M |
| 2025-06-02 | 19.40 | $20.14 | 1.4M |
| 2025-05-30 | 19.20 | $19.57 | 872004 |
| 2025-05-29 | 19.08 | $19.49 | 722700 |
| 2025-05-28 | 18.96 | $19.12 | 836010 |
| 2025-05-27 | 18.89 | $19.15 | 1.0M |
| 2025-05-23 | 18.81 | $18.97 | 808594 |
| 2025-05-22 | 18.75 | $18.82 | 533711 |
| 2025-05-21 | 18.71 | $18.95 | 665500 |
| 2025-05-20 | 18.64 | $18.78 | 637408 |
| 2025-05-19 | 18.59 | $18.63 | 392616 |
| 2025-05-16 | 18.56 | $18.58 | 818848 |
| 2025-05-15 | 18.54 | $18.33 | 636000 |
| 2025-05-14 | 18.56 | $18.01 | 562138 |
| 2025-05-13 | 18.66 | $18.26 | 682500 |
| 2025-05-12 | 18.72 | $18.61 | 546053 |
| 2025-05-09 | 18.71 | $18.56 | 445892 |
| 2025-05-08 | 18.71 | $18.58 | 700320 |
| 2025-05-07 | 18.70 | $18.74 | 453846 |
| 2025-05-06 | 18.65 | $18.71 | 440806 |
| 2025-05-05 | 18.61 | $18.74 | 430208 |
| 2025-05-02 | 18.55 | $18.72 | 529007 |
| 2025-05-01 | 18.48 | $18.65 | 522600 |
| 2025-04-30 | 18.41 | $18.69 | 551512 |
| 2025-04-29 | 18.32 | $18.52 | 573247 |
| 2025-04-28 | 18.25 | $18.38 | 1.1M |
| 2025-04-25 | 18.20 | $18.24 | 419440 |
| 2025-04-24 | 18.18 | $18.38 | 551927 |
| 2025-04-23 | 18.11 | $18.37 | 515800 |
| 2025-04-22 | 18.04 | $18.50 | 825800 |
| 2025-04-21 | 17.92 | $18.28 | 748300 |
| 2025-04-17 | 17.84 | $18.27 | 738245 |
| 2025-04-16 | 17.74 | $18.09 | 688900 |
| 2025-04-15 | 17.66 | $18.11 | 777500 |
| 2025-04-14 | 17.57 | $17.98 | 1.7M |
| 2025-04-11 | 17.49 | $17.52 | 886422 |
| 2025-04-10 | 17.49 | $17.10 | 1.2M |
| 2025-04-09 | 17.58 | $17.32 | 1.1M |
| 2025-04-08 | 17.65 | $17.25 | 1.3M |
| 2025-04-07 | 17.73 | $17.51 | 1.1M |
| 2025-04-04 | 17.78 | $17.72 | 990128 |
| 2025-04-03 | 17.79 | $18.08 | 610700 |
| 2025-04-02 | 17.72 | $18.07 | 666048 |
| 2025-04-01 | 17.65 | $17.94 | 783900 |
| 2025-03-31 | 17.59 | $18.13 | 633821 |
| 2025-03-28 | 17.49 | $18.18 | 829709 |
| 2025-03-27 | 17.35 | $17.88 | 1.2M |
| 2025-03-26 | 17.26 | $17.42 | 792400 |
| 2025-03-25 | 17.26 | $17.38 | 691000 |
| 2025-03-24 | 17.26 | $17.33 | 835500 |
| 2025-03-21 | 17.27 | $17.27 | 2.9M |
| 2025-03-20 | 17.31 | $17.21 | 559500 |
| 2025-03-19 | 17.36 | $17.29 | 958704 |
| 2025-03-18 | 17.40 | $17.28 | 941500 |
| 2025-03-17 | 17.45 | $17.53 | 1.1M |
| 2025-03-14 | 17.46 | $17.39 | 972600 |
| 2025-03-13 | 17.50 | $17.39 | 3.3M |
| 2025-03-12 | 17.55 | $17.41 | 1.6M |
| 2025-03-11 | 17.61 | $17.63 | 817722 |
| 2025-03-10 | 17.63 | $17.48 | 961720 |
| 2025-03-07 | 17.69 | $17.64 | 1.5M |
| 2025-03-06 | 17.72 | $17.59 | 2.6M |
| 2025-03-05 | 17.77 | $17.61 | 774100 |
| 2025-03-04 | 17.82 | $17.57 | 797000 |
| 2025-03-03 | 17.90 | $17.79 | 640901 |
| 2025-02-28 | 17.93 | $17.92 | 648545 |
| 2025-02-27 | 17.95 | $17.55 | 962106 |
| 2025-02-26 | 18.05 | $17.90 | 553640 |
| 2025-02-25 | 18.09 | $18.03 | 521000 |
| 2025-02-24 | 18.12 | $18.08 | 382915 |
| 2025-02-21 | 18.13 | $18.08 | 360035 |
| 2025-02-20 | 18.15 | $18.07 | 315400 |
| 2025-02-19 | 18.17 | $18.03 | 301430 |
| 2025-02-18 | 18.21 | $18.03 | 318049 |
| 2025-02-14 | 18.25 | $18.08 | 263827 |
| 2025-02-13 | 18.29 | $18.22 | 1.2M |
| 2025-02-12 | 18.31 | $17.98 | 312534 |
| 2025-02-11 | 18.37 | $18.06 | 336122 |
| 2025-02-10 | 18.44 | $18.20 | 324300 |
| 2025-02-07 | 18.48 | $18.42 | 334300 |
| 2025-02-06 | 18.48 | $18.26 | 330348 |
| 2025-02-05 | 18.52 | $18.23 | 650415 |
| 2025-02-04 | 18.57 | $18.32 | 641531 |
| 2025-02-03 | 18.60 | $18.41 | 397800 |
| 2025-01-31 | 18.62 | $18.64 | 520862 |
| 2025-01-30 | 18.60 | $18.90 | 339700 |
| 2025-01-29 | 18.52 | $18.89 | 354468 |
| 2025-01-28 | 18.42 | $18.79 | 376000 |
| 2025-01-27 | 18.33 | $18.98 | 770900 |
| 2025-01-24 | 18.18 | $18.70 | 315500 |
| 2025-01-23 | 18.07 | $18.57 | 392700 |
| 2025-01-22 | 17.97 | $18.53 | 649501 |
| 2025-01-21 | 17.86 | $18.75 | 621800 |
| 2025-01-17 | 17.69 | $18.58 | 606500 |
| 2025-01-16 | 17.52 | $18.45 | 1.8M |
| 2025-01-15 | 17.37 | $18.12 | 815900 |
| 2025-01-14 | 17.25 | $17.68 | 926800 |
| 2025-01-13 | 17.22 | $17.56 | 570100 |
| 2025-01-10 | 17.20 | $17.28 | 435924 |
| 2025-01-08 | 17.25 | $17.31 | 543800 |
| 2025-01-07 | 17.30 | $17.28 | 432326 |
| 2025-01-06 | 17.37 | $17.38 | 536500 |
| 2025-01-03 | 17.43 | $17.52 | 603600 |
| 2025-01-02 | 17.47 | $17.40 | 362000 |
| 2024-12-31 | 17.55 | $17.35 | 547000 |
| 2024-12-30 | 17.66 | $17.38 | 463103 |
| 2024-12-27 | 17.78 | $17.55 | 493700 |
| 2024-12-26 | 17.88 | $17.65 | 455403 |
| 2024-12-24 | 17.99 | $17.78 | 205427 |
| 2024-12-23 | 18.09 | $17.79 | 527000 |
| 2024-12-20 | 18.20 | $17.84 | 2.4M |
| 2024-12-19 | 18.32 | $17.93 | 935433 |
| 2024-12-18 | 18.45 | $17.92 | 795129 |
| 2024-12-17 | 18.60 | $18.37 | 619800 |
| 2024-12-16 | 18.68 | $18.42 | 492800 |
| 2024-12-13 | 18.77 | $18.58 | 438337 |
| 2024-12-12 | 18.84 | $18.55 | 653300 |
| 2024-12-11 | 18.93 | $18.85 | 450916 |
| 2024-12-10 | 18.97 | $19.00 | 831140 |
| 2024-12-09 | 18.98 | $19.17 | 515344 |
| 2024-12-06 | 18.97 | $19.05 | 391900 |
| 2024-12-05 | 18.97 | $18.92 | 354500 |
| 2024-12-04 | 19.01 | $18.87 | 459053 |
| 2024-12-03 | 19.07 | $18.99 | 602938 |
| 2024-12-02 | 19.10 | $19.12 | 826443 |
| 2024-11-29 | 19.12 | $18.99 | 412000 |
| 2024-11-27 | 19.18 | $19.05 | 448600 |
| 2024-11-26 | 19.22 | $19.14 | 1.1M |
| 2024-11-25 | 19.26 | $19.19 | 926006 |
| 2024-11-22 | 19.30 | $19.15 | 894114 |
| 2024-11-21 | 19.34 | $19.06 | 655846 |
| 2024-11-20 | 19.42 | $19.15 | 2.5M |
| 2024-11-19 | 19.49 | $19.09 | 595245 |
| 2024-11-18 | 19.59 | $18.95 | 553637 |
| 2024-11-15 | 19.73 | $18.90 | 627919 |
| 2024-11-14 | 19.90 | $19.24 | 1.3M |
| 2024-11-13 | 20.03 | $20.10 | 679148 |
| 2024-11-12 | 20.00 | $20.32 | 2.3M |
| 2024-11-11 | 19.91 | $20.12 | 518781 |
| 2024-11-08 | 19.85 | $20.18 | 695700 |
| 2024-11-07 | 19.78 | $20.00 | 803100 |
| 2024-11-06 | 19.72 | $19.92 | 733831 |
| 2024-11-05 | 19.67 | $19.43 | 335800 |
| 2024-11-04 | 19.72 | $19.36 | 429318 |
| 2024-11-01 | 19.79 | $19.26 | 459008 |
| 2024-10-31 | 19.90 | $19.56 | 336000 |
| 2024-10-30 | 19.95 | $19.71 | 327003 |
| 2024-10-29 | 19.99 | $19.89 | 245035 |
| 2024-10-28 | 19.99 | $19.93 | 274800 |
| 2024-10-25 | 19.97 | $19.77 | 219149 |
| 2024-10-24 | 19.99 | $19.80 | 298800 |
| 2024-10-23 | 20.01 | $19.82 | 211500 |
| 2024-10-22 | 20.02 | $19.97 | 325900 |
| 2024-10-21 | 20.00 | $19.85 | 367725 |
| 2024-10-18 | 20.01 | $20.03 | 216000 |
| 2024-10-17 | 19.97 | $20.17 | 226913 |
| 2024-10-16 | 19.89 | $20.21 | 402840 |
| 2024-10-15 | 19.80 | $19.88 | 344524 |
| 2024-10-14 | 19.75 | $19.89 | 2.0M |
| 2024-10-11 | 19.70 | $19.80 | 201300 |
| 2024-10-10 | 19.66 | $19.49 | 313900 |
| 2024-10-09 | 19.67 | $19.65 | 467233 |
| 2024-10-08 | 19.65 | $19.83 | 357039 |
| 2024-10-07 | 19.59 | $19.74 | 409813 |
| 2024-10-04 | 19.53 | $19.67 | 283100 |
| 2024-10-03 | 19.48 | $19.50 | 1.2M |
| 2024-10-02 | 19.46 | $19.56 | 268813 |
| 2024-10-01 | 19.42 | $19.50 | 387949 |
| 2024-09-30 | 19.38 | $19.31 | 393226 |
| 2024-09-27 | 19.38 | $19.32 | 639727 |
| 2024-09-26 | 19.38 | $18.94 | 393126 |
| 2024-09-25 | 19.45 | $18.86 | 560516 |
| 2024-09-24 | 19.55 | $18.90 | 1.0M |
| 2024-09-23 | 19.66 | $18.91 | 578903 |
| 2024-09-20 | 19.78 | $19.36 | 1.8M |
| 2024-09-19 | 19.82 | $19.67 | 289534 |
| 2024-09-18 | 19.80 | $19.54 | 399200 |
| 2024-09-17 | 19.81 | $19.71 | 506045 |
| 2024-09-16 | 19.77 | $20.04 | 363714 |
| 2024-09-13 | 19.66 | $19.81 | 279700 |
| 2024-09-12 | 19.58 | $19.61 | 393742 |
| 2024-09-11 | 19.52 | $19.40 | 355800 |
| 2024-09-10 | 19.49 | $19.48 | 490800 |
| 2024-09-09 | 19.44 | $19.26 | 435000 |
| 2024-09-06 | 19.43 | $19.07 | 711400 |
| 2024-09-05 | 19.45 | $19.41 | 595207 |
| 2024-09-04 | 19.40 | $19.69 | 704000 |
| 2024-09-03 | 19.28 | $19.52 | 664900 |
| 2024-08-30 | 19.17 | $19.38 | 444400 |
| 2024-08-29 | 19.08 | $19.10 | 312534 |
| 2024-08-28 | 19.02 | $19.17 | 297922 |
| 2024-08-27 | 18.94 | $19.11 | 438745 |
| 2024-08-26 | 18.86 | $18.94 | 621500 |
| 2024-08-23 | 18.80 | $18.86 | 375833 |
| 2024-08-22 | 18.74 | $18.64 | 416920 |
| 2024-08-21 | 18.71 | $18.55 | 309227 |
| 2024-08-20 | 18.70 | $18.49 | 278200 |
| 2024-08-19 | 18.70 | $18.53 | 406300 |
| 2024-08-16 | 18.68 | $18.36 | 315800 |
| 2024-08-15 | 18.70 | $18.41 | 251300 |
| 2024-08-14 | 18.70 | $18.36 | 251505 |
| 2024-08-13 | 18.72 | $18.55 | 291323 |
| 2024-08-12 | 18.69 | $18.25 | 236634 |
| 2024-08-09 | 18.72 | $18.28 | 264500 |
| 2024-08-08 | 18.74 | $18.25 | 199424 |
| 2024-08-07 | 18.77 | $18.14 | 398307 |
| 2024-08-06 | 18.82 | $18.37 | 490500 |
| 2024-08-05 | 18.83 | $18.31 | 662323 |
| 2024-08-02 | 18.85 | $19.08 | 469303 |
| 2024-08-01 | 18.70 | $19.29 | 876100 |
| 2024-07-31 | 18.48 | $18.84 | 497700 |
| 2024-07-30 | 18.32 | $18.99 | 602821 |
| 2024-07-29 | 18.09 | $18.87 | 990419 |
| 2024-07-26 | 17.85 | $18.55 | 500720 |
| 2024-07-25 | 17.64 | $18.19 | 888500 |
| 2024-07-24 | 17.46 | $17.67 | 395707 |
| 2024-07-23 | 17.36 | $17.82 | 687123 |
| 2024-07-22 | 17.21 | $17.58 | 412653 |
| 2024-07-19 | 17.09 | $17.19 | 383307 |
| 2024-07-18 | 17.02 | $17.11 | 1.4M |
| 2024-07-17 | 16.96 | $17.46 | 954076 |
| 2024-07-16 | 16.82 | $17.15 | 414655 |
| 2024-07-15 | 16.71 | $16.85 | 366631 |
| 2024-07-12 | 16.65 | $16.73 | 460086 |
| 2024-07-11 | 16.61 | $16.77 | 399908 |
| 2024-07-10 | 16.55 | $16.78 | 434033 |
| 2024-07-09 | 16.47 | $16.60 | 447424 |
| 2024-07-08 | 16.42 | $16.43 | 511135 |
| 2024-07-05 | 16.39 | $16.36 | 310874 |
| 2024-07-03 | 16.37 | $16.33 | 158799 |
| 2024-07-02 | 16.36 | $16.50 | 298829 |
| 2024-07-01 | 16.30 | $16.50 | 448444 |
| 2024-06-28 | 16.24 | $16.40 | 809155 |
| 2024-06-27 | 16.18 | $16.20 | 374432 |
| 2024-06-26 | 16.16 | $16.28 | 311484 |
| 2024-06-25 | 16.12 | $16.14 | 320152 |
| 2024-06-24 | 16.10 | $16.00 | 411662 |
| 2024-06-21 | 16.10 | $15.90 | 2.1M |
| 2024-06-20 | 16.13 | $16.07 | 1.7M |
| 2024-06-18 | 16.12 | $16.22 | 413471 |
| 2024-06-17 | 16.08 | $16.16 | 438840 |
| 2024-06-14 | 16.04 | $15.91 | 338237 |
| 2024-06-13 | 16.05 | $15.99 | 434698 |
| 2024-06-12 | 16.04 | $15.90 | 443149 |
| 2024-06-11 | 16.05 | $15.90 | 359158 |
| 2024-06-10 | 16.06 | $15.94 | 503603 |
| 2024-06-07 | 16.06 | $16.14 | 485002 |
| 2024-06-06 | 16.02 | $16.37 | 394864 |
| 2024-06-05 | 15.92 | $16.04 | 275401 |
| 2024-06-04 | 15.88 | $15.94 | 375432 |
| 2024-06-03 | 15.84 | $15.90 | 378136 |
| 2024-05-31 | 15.81 | $15.79 | 494568 |
| 2024-05-30 | 15.80 | $15.35 | 302222 |
| 2024-05-29 | 15.88 | $15.34 | 414201 |
| 2024-05-28 | 15.96 | $15.54 | 300877 |
| 2024-05-24 | 16.02 | $15.78 | 271452 |
| 2024-05-23 | 16.04 | $15.79 | 403876 |
| 2024-05-22 | 16.06 | $16.08 | 423585 |
| 2024-05-21 | 16.02 | $16.15 | 322370 |
| 2024-05-20 | 15.95 | $16.13 | 458259 |
| 2024-05-17 | 15.87 | $15.98 | 409499 |
| 2024-05-16 | 15.81 | $15.98 | 750994 |
| 2024-05-15 | 15.74 | $15.84 | 1.0M |
| 2024-05-14 | 15.69 | $16.11 | 747578 |
| 2024-05-13 | 15.57 | $16.19 | 802969 |
| 2024-05-10 | 15.41 | $15.60 | 759101 |
| 2024-05-09 | 15.35 | $15.29 | 511515 |
| 2024-05-08 | 15.35 | $15.56 | 332496 |
| 2024-05-07 | 15.29 | $15.53 | 397964 |
| 2024-05-06 | 15.22 | $15.45 | 359816 |
| 2024-05-03 | 15.16 | $15.20 | 428631 |
| 2024-05-02 | 15.14 | $15.37 | 403984 |
| 2024-05-01 | 15.08 | $15.23 | 492419 |
| 2024-04-30 | 15.03 | $15.11 | 925254 |
| 2024-04-29 | 15.01 | $15.54 | 593643 |
| 2024-04-26 | 14.90 | $15.26 | 415799 |
| 2024-04-25 | 14.82 | $14.99 | 662206 |
| 2024-04-24 | 14.79 | $15.16 | 529721 |
| 2024-04-23 | 14.72 | $15.17 | 1.5M |
| 2024-04-22 | 14.63 | $14.93 | 777050 |
| 2024-04-19 | 14.58 | $14.95 | 635953 |
| 2024-04-18 | 14.53 | $14.69 | 636366 |
| 2024-04-17 | 14.52 | $14.48 | 520564 |
| 2024-04-16 | 14.55 | $14.47 | 499195 |
| 2024-04-15 | 14.59 | $14.40 | 552445 |
| 2024-04-12 | 14.65 | $14.63 | 456046 |
| 2024-04-11 | 14.68 | $14.71 | 343308 |
| 2024-04-10 | 14.69 | $14.60 | 641740 |
| 2024-04-09 | 14.73 | $14.72 | 331397 |
| 2024-04-08 | 14.75 | $14.73 | 444875 |
| 2024-04-05 | 14.78 | $14.66 | 873376 |
| 2024-04-04 | 14.82 | $14.66 | 523208 |
| 2024-04-03 | 14.88 | $14.81 | 1.2M |
| 2024-04-02 | 14.91 | $14.80 | 721819 |
| 2024-04-01 | 14.94 | $15.21 | 523858 |
| 2024-03-28 | 14.90 | $15.24 | 490248 |
| 2024-03-27 | 14.85 | $15.29 | 370303 |
| 2024-03-26 | 14.78 | $14.98 | 527022 |
| 2024-03-25 | 14.77 | $15.09 | 386590 |
| 2024-03-22 | 14.73 | $15.09 | 888906 |
| 2024-03-21 | 14.68 | $14.99 | 683867 |
| 2024-03-20 | 14.65 | $14.79 | 369948 |
| 2024-03-19 | 14.66 | $14.63 | 483114 |
| 2024-03-18 | 14.71 | $14.56 | 1.0M |
| 2024-03-15 | 14.79 | $14.86 | 2.8M |
| 2024-03-14 | 14.81 | $14.72 | 905788 |
| 2024-03-13 | 14.87 | $14.75 | 654287 |
| 2024-03-12 | 14.93 | $14.82 | 694042 |
| 2024-03-11 | 14.99 | $14.79 | 613003 |
| 2024-03-08 | 15.07 | $14.84 | 990657 |
| 2024-03-07 | 15.16 | $15.08 | 1.3M |
| 2024-03-06 | 15.21 | $15.18 | 659115 |
| 2024-03-05 | 15.24 | $14.88 | 953920 |
| 2024-03-04 | 15.35 | $15.26 | 1.0M |
| 2024-03-01 | 15.40 | $15.24 | 1.5M |
| 2024-02-29 | 15.45 | $15.28 | 597000 |
| 2024-02-28 | 15.51 | $15.35 | 515844 |
| 2024-02-27 | 15.57 | $15.37 | 1.3M |
| 2024-02-26 | 15.63 | $15.52 | 1.4M |
| 2024-02-23 | 15.67 | $15.48 | 759278 |
| 2024-02-22 | 15.73 | $15.48 | 822327 |
| 2024-02-21 | 15.80 | $15.67 | 720392 |
| 2024-02-20 | 15.84 | $15.80 | 391579 |
| 2024-02-16 | 15.86 | $15.86 | 472647 |
| 2024-02-15 | 15.86 | $16.00 | 619783 |
| 2024-02-14 | 15.85 | $15.80 | 552518 |
| 2024-02-13 | 15.87 | $15.48 | 540977 |
| 2024-02-12 | 15.96 | $15.71 | 587729 |
| 2024-02-09 | 16.02 | $15.69 | 463892 |
| 2024-02-08 | 16.09 | $15.60 | 396670 |
| 2024-02-07 | 16.19 | $15.53 | 463496 |
| 2024-02-06 | 16.33 | $15.89 | 371418 |
| 2024-02-05 | 16.41 | $15.82 | 573714 |
| 2024-02-02 | 16.52 | $15.90 | 637108 |
| 2024-02-01 | 16.62 | $16.29 | 500117 |
| 2024-01-31 | 16.66 | $16.20 | 527300 |
| 2024-01-30 | 16.72 | $16.47 | 254912 |
| 2024-01-29 | 16.74 | $16.75 | 597316 |
| 2024-01-26 | 16.69 | $16.45 | 239053 |
| 2024-01-25 | 16.70 | $16.52 | 750142 |
| 2024-01-24 | 16.69 | $16.34 | 392751 |
| 2024-01-23 | 16.72 | $16.67 | 368091 |
| 2024-01-22 | 16.68 | $16.77 | 446826 |
| 2024-01-19 | 16.61 | $16.26 | 389289 |
| 2024-01-18 | 16.63 | $16.05 | 316437 |
| 2024-01-17 | 16.70 | $16.10 | 951934 |
| 2024-01-16 | 16.77 | $16.42 | 900163 |
| 2024-01-12 | 16.77 | $16.37 | 297541 |
| 2024-01-11 | 16.78 | $16.41 | 570238 |
| 2024-01-10 | 16.79 | $16.66 | 448295 |
| 2024-01-09 | 16.73 | $16.45 | 623012 |
| 2024-01-08 | 16.71 | $16.48 | 737500 |
| 2024-01-05 | 16.68 | $16.58 | 788775 |
| 2024-01-04 | 16.61 | $16.78 | 1.2M |
| 2024-01-03 | 16.49 | $16.45 | 638364 |
| 2024-01-02 | 16.41 | $16.37 | 464290 |
| 2023-12-29 | 16.33 | $16.04 | 363249 |
| 2023-12-28 | 16.31 | $16.21 | 352189 |
| 2023-12-27 | 16.24 | $16.27 | 344227 |
| 2023-12-26 | 16.14 | $16.27 | 363489 |
| 2023-12-22 | 16.02 | $16.22 | 452853 |
| 2023-12-21 | 15.89 | $16.21 | 760465 |
| 2023-12-20 | 15.73 | $15.97 | 625496 |
| 2023-12-19 | 15.60 | $15.93 | 627599 |
| 2023-12-18 | 15.45 | $15.66 | 615833 |
| 2023-12-15 | 15.32 | $15.49 | 5.6M |
| 2023-12-14 | 15.21 | $15.38 | 1.4M |
| 2023-12-13 | 15.11 | $15.70 | 1.2M |
| 2023-12-12 | 14.91 | $15.60 | 729843 |
| 2023-12-11 | 14.70 | $15.30 | 895151 |
| 2023-12-08 | 14.52 | $15.12 | 1.1M |
| 2023-12-07 | 14.34 | $14.76 | 842766 |
| 2023-12-06 | 14.21 | $14.44 | 718574 |
| 2023-12-05 | 14.12 | $14.69 | 1.9M |
| 2023-12-04 | 13.96 | $14.39 | 670241 |
| 2023-12-01 | 13.84 | $13.99 | 494735 |
| 2023-11-30 | 13.79 | $13.85 | 496643 |
| 2023-11-29 | 13.75 | $13.69 | 427015 |
| 2023-11-28 | 13.74 | $13.65 | 1.0M |
| 2023-11-27 | 13.74 | $13.68 | 628584 |
| 2023-11-24 | 13.72 | $13.89 | 246637 |
| 2023-11-22 | 13.66 | $13.57 | 337569 |
| 2023-11-21 | 13.66 | $13.43 | 284241 |
| 2023-11-20 | 13.68 | $13.62 | 415772 |
| 2023-11-17 | 13.67 | $13.72 | 550219 |
| 2023-11-16 | 13.63 | $13.65 | 574622 |
| 2023-11-15 | 13.60 | $13.87 | 459873 |
| 2023-11-14 | 13.51 | $13.89 | 679768 |
| 2023-11-13 | 13.41 | $13.64 | 771805 |
| 2023-11-10 | 13.34 | $13.47 | 580324 |
| 2023-11-09 | 13.29 | $13.48 | 926152 |
| 2023-11-08 | 13.24 | $13.76 | 715886 |
| 2023-11-07 | 13.12 | $13.69 | 878839 |
| 2023-11-06 | 12.99 | $13.65 | 511271 |
| 2023-11-03 | 12.85 | $13.63 | 1.0M |
| 2023-11-02 | 12.69 | $13.28 | 988972 |
| 2023-11-01 | 12.58 | $12.42 | 951354 |
| 2023-10-31 | 12.63 | $12.41 | 490323 |
| 2023-10-30 | 12.70 | $12.42 | 465588 |
| 2023-10-27 | 12.77 | $12.32 | 1.5M |
| 2023-10-26 | 12.88 | $12.56 | 383050 |
| 2023-10-25 | 12.96 | $12.64 | 817756 |
| 2023-10-24 | 13.03 | $12.72 | 403467 |
| 2023-10-23 | 13.09 | $12.65 | 687964 |
| 2023-10-20 | 13.19 | $12.84 | 790091 |
| 2023-10-19 | 13.25 | $12.91 | 1.0M |
| 2023-10-18 | 13.31 | $13.05 | 526925 |
| 2023-10-17 | 13.36 | $13.37 | 916708 |
| 2023-10-16 | 13.34 | $13.41 | 719807 |
| 2023-10-13 | 13.30 | $13.31 | 703844 |
| 2023-10-12 | 13.29 | $13.38 | 919683 |
| 2023-10-11 | 13.25 | $13.68 | 818719 |
| 2023-10-10 | 13.14 | $13.30 | 1.5M |
| 2023-10-09 | 13.10 | $13.20 | 517338 |
| 2023-10-06 | 13.07 | $13.35 | 374514 |
| 2023-10-05 | 13.01 | $13.23 | 706981 |
| 2023-10-04 | 12.95 | $13.10 | 606665 |
| 2023-10-03 | 12.92 | $12.91 | 696976 |
| 2023-10-02 | 12.92 | $12.97 | 641215 |
| 2023-09-29 | 12.92 | $12.99 | 547770 |
| 2023-09-28 | 12.90 | $13.23 | 481644 |
| 2023-09-27 | 12.83 | $13.17 | 358642 |
| 2023-09-26 | 12.76 | $13.16 | 470191 |
| 2023-09-25 | 12.69 | $13.06 | 494791 |
| 2023-09-22 | 12.62 | $12.90 | 570028 |
| 2023-09-21 | 12.58 | $12.93 | 502303 |
| 2023-09-20 | 12.53 | $12.76 | 683950 |
| 2023-09-19 | 12.51 | $12.48 | 915072 |
| 2023-09-18 | 12.54 | $12.43 | 727686 |
| 2023-09-15 | 12.59 | $12.56 | 3.6M |
| 2023-09-14 | 12.62 | $12.78 | 550673 |
| 2023-09-13 | 12.61 | $12.50 | 579365 |
| 2023-09-12 | 12.65 | $12.44 | 442975 |
| 2023-09-11 | 12.73 | $12.50 | 517569 |
| 2023-09-08 | 12.80 | $12.62 | 454938 |
| 2023-09-07 | 12.85 | $12.52 | 610885 |
| 2023-09-06 | 12.94 | $12.57 | 447394 |
| 2023-09-05 | 13.03 | $12.58 | 625465 |
| 2023-09-01 | 13.14 | $12.82 | 322301 |
| 2023-08-31 | 13.21 | $12.75 | 550460 |
| 2023-08-30 | 13.31 | $12.94 | 422070 |
| 2023-08-29 | 13.39 | $13.14 | 303760 |
| 2023-08-28 | 13.44 | $13.13 | 354487 |
| 2023-08-25 | 13.49 | $13.30 | 420404 |
| 2023-08-24 | 13.52 | $13.27 | 357697 |
| 2023-08-23 | 13.55 | $13.28 | 314225 |
| 2023-08-22 | 13.59 | $13.25 | 276718 |
| 2023-08-21 | 13.64 | $13.31 | 372230 |
| 2023-08-18 | 13.69 | $13.64 | 604562 |
| 2023-08-17 | 13.67 | $13.57 | 315489 |
| 2023-08-16 | 13.66 | $13.57 | 313268 |
| 2023-08-15 | 13.65 | $13.89 | 470100 |
| 2023-08-14 | 13.57 | $13.55 | 319494 |
| 2023-08-11 | 13.54 | $13.50 | 313679 |
| 2023-08-10 | 13.52 | $13.61 | 408233 |
| 2023-08-09 | 13.47 | $13.66 | 598011 |
| 2023-08-08 | 13.40 | $13.66 | 442478 |
| 2023-08-07 | 13.32 | $13.54 | 373725 |
| 2023-08-04 | 13.26 | $13.57 | 490243 |
| 2023-08-03 | 13.17 | $13.18 | 517891 |
| 2023-08-02 | 13.15 | $13.18 | 542807 |
| 2023-08-01 | 13.13 | $13.36 | 319146 |
| 2023-07-31 | 13.06 | $13.55 | 579676 |
| 2023-07-28 | 12.94 | $13.15 | 342331 |
| 2023-07-27 | 12.89 | $12.98 | 475291 |
| 2023-07-26 | 12.86 | $13.16 | 388494 |
| 2023-07-25 | 12.79 | $13.15 | 1.1M |
| 2023-07-24 | 12.72 | $13.22 | 710840 |
| 2023-07-21 | 12.61 | $12.97 | 417595 |
| 2023-07-20 | 12.54 | $12.64 | 333145 |
| 2023-07-19 | 12.54 | $12.77 | 845321 |
| 2023-07-18 | 12.50 | $12.63 | 395384 |
| 2023-07-17 | 12.49 | $12.47 | 410113 |
| 2023-07-14 | 12.51 | $12.48 | 295984 |
| 2023-07-13 | 12.53 | $12.46 | 330153 |
| 2023-07-12 | 12.56 | $12.65 | 830844 |
| 2023-07-11 | 12.55 | $12.50 | 713816 |
| 2023-07-10 | 12.58 | $12.37 | 320858 |
| 2023-07-07 | 12.64 | $12.44 | 427757 |
| 2023-07-06 | 12.70 | $12.44 | 401991 |
| 2023-07-05 | 12.76 | $12.46 | 333723 |
| 2023-07-03 | 12.83 | $12.69 | 177481 |
| 2023-06-30 | 12.87 | $12.73 | 505872 |
| 2023-06-29 | 12.90 | $12.75 | 414624 |
| 2023-06-28 | 12.93 | $12.63 | 534680 |
| 2023-06-27 | 12.99 | $12.63 | 379637 |
| 2023-06-26 | 13.07 | $12.64 | 535192 |
| 2023-06-23 | 13.15 | $12.63 | 2.4M |
| 2023-06-22 | 13.25 | $12.90 | 344744 |
| 2023-06-21 | 13.30 | $12.89 | 551970 |
| 2023-06-20 | 13.37 | $12.82 | 871407 |
| 2023-06-16 | 13.45 | $13.06 | 3.3M |
| 2023-06-15 | 13.51 | $13.17 | 662474 |
| 2023-06-14 | 13.54 | $13.37 | 715125 |
| 2023-06-13 | 13.53 | $13.38 | 471185 |
| 2023-06-12 | 13.53 | $13.40 | 470518 |
| 2023-06-09 | 13.51 | $13.30 | 489786 |
| 2023-06-08 | 13.51 | $13.72 | 549844 |
| 2023-06-07 | 13.41 | $13.40 | 578132 |
| 2023-06-06 | 13.37 | $13.06 | 648552 |
| 2023-06-05 | 13.39 | $13.20 | 1.4M |
| 2023-06-02 | 13.38 | $13.17 | 662837 |
| 2023-06-01 | 13.38 | $13.11 | 614293 |
| 2023-05-31 | 13.38 | $13.49 | 866737 |
| 2023-05-30 | 13.30 | $12.97 | 594712 |
| 2023-05-26 | 13.32 | $13.14 | 367130 |
| 2023-05-25 | 13.29 | $13.13 | 499130 |
| 2023-05-24 | 13.27 | $13.24 | 522470 |
| 2023-05-23 | 13.21 | $13.54 | 1.1M |
| 2023-05-22 | 13.08 | $13.64 | 726842 |
| 2023-05-19 | 12.90 | $13.47 | 762145 |
| 2023-05-18 | 12.73 | $13.20 | 605367 |
| 2023-05-17 | 12.59 | $13.11 | 720266 |
| 2023-05-16 | 12.43 | $13.25 | 1.6M |
| 2023-05-15 | 12.23 | $12.91 | 764298 |
| 2023-05-12 | 12.06 | $12.67 | 855438 |
| 2023-05-11 | 11.91 | $12.43 | 1.0M |
| 2023-05-10 | 11.79 | $12.20 | 891950 |
| 2023-05-09 | 11.69 | $11.56 | 378805 |
| 2023-05-08 | 11.72 | $11.68 | 393143 |
| 2023-05-05 | 11.72 | $11.75 | 561818 |
| 2023-05-04 | 11.71 | $11.64 | 363148 |
| 2023-05-03 | 11.73 | $11.53 | 445493 |
| 2023-05-02 | 11.76 | $11.44 | 536003 |
| 2023-05-01 | 11.83 | $11.69 | 404993 |
| 2023-04-28 | 11.84 | $11.73 | 364046 |
| 2023-04-27 | 11.86 | $11.88 | 371338 |
| 2023-04-26 | 11.84 | $11.87 | 500268 |
| 2023-04-25 | 11.82 | $11.73 | 522899 |
| 2023-04-24 | 11.83 | $11.80 | 426168 |
| 2023-04-21 | 11.82 | $11.98 | 393387 |
| 2023-04-20 | 11.77 | $11.84 | 410307 |
| 2023-04-19 | 11.74 | $11.85 | 703302 |
| 2023-04-18 | 11.71 | $11.40 | 2.3M |
| 2023-04-17 | 11.77 | $12.02 | 21600 |
| 2023-04-14 | 11.70 | $12.02 | 642933 |
| 2023-04-13 | 11.62 | $12.20 | 694214 |
| 2023-04-12 | 11.49 | $11.70 | 341306 |
| 2023-04-11 | 11.45 | $11.81 | 347288 |
| 2023-04-10 | 11.38 | $11.77 | 439942 |
| 2023-04-06 | 11.30 | $11.80 | 482350 |
| 2023-04-05 | 11.20 | $11.62 | 502669 |
| 2023-04-04 | 11.13 | $11.40 | 424501 |
| 2023-04-03 | 11.10 | $11.39 | 507977 |
| 2023-03-31 | 11.06 | $11.25 | 573673 |
| 2023-03-30 | 11.04 | $11.15 | 470680 |
| 2023-03-29 | 11.05 | $11.15 | 577732 |
| 2023-03-28 | 11.06 | $11.27 | 653430 |
| 2023-03-27 | 11.04 | $11.38 | 670077 |
| 2023-03-24 | 11.01 | $11.35 | 503329 |
| 2023-03-23 | 10.97 | $11.19 | 1.8M |
| 2023-03-22 | 10.96 | $11.00 | 571409 |
| 2023-03-21 | 11.00 | $11.33 | 641623 |
| 2023-03-20 | 10.97 | $11.19 | 724924 |
| 2023-03-17 | 10.98 | $11.18 | 1.8M |
| 2023-03-16 | 10.98 | $11.46 | 886837 |
| 2023-03-15 | 10.94 | $11.43 | 956921 |
| 2023-03-14 | 10.89 | $11.24 | 963796 |
| 2023-03-13 | 10.88 | $10.91 | 876936 |
| 2023-03-10 | 10.94 | $10.79 | 1.0M |
| 2023-03-09 | 11.04 | $10.73 | 664965 |
| 2023-03-08 | 11.17 | $10.96 | 875609 |
| 2023-03-07 | 11.27 | $10.89 | 777768 |
| 2023-03-06 | 11.41 | $11.02 | 1.0M |
| 2023-03-03 | 11.55 | $10.99 | 1.1M |
| 2023-03-02 | 11.72 | $10.93 | 1.4M |
| 2023-03-01 | 11.93 | $11.37 | 1.8M |
| 2023-02-28 | 12.09 | $12.07 | 622761 |
| 2023-02-27 | 12.12 | $11.99 | 467212 |
| 2023-02-24 | 12.18 | $12.02 | 642184 |
| 2023-02-23 | 12.24 | $12.16 | 501501 |
| 2023-02-22 | 12.28 | $12.32 | 600515 |
| 2023-02-21 | 12.30 | $12.28 | 554995 |
| 2023-02-17 | 12.33 | $12.42 | 467453 |
| 2023-02-16 | 12.34 | $12.19 | 476466 |
| 2023-02-15 | 12.39 | $12.44 | 515295 |
| 2023-02-14 | 12.41 | $12.38 | 671786 |
| 2023-02-13 | 12.44 | $12.32 | 475453 |
| 2023-02-10 | 12.49 | $12.26 | 461911 |
| 2023-02-09 | 12.57 | $12.49 | 634669 |
| 2023-02-08 | 12.60 | $12.32 | 801006 |
| 2023-02-07 | 12.68 | $12.64 | 775041 |
| 2023-02-06 | 12.71 | $12.71 | 529087 |
| 2023-02-03 | 12.73 | $12.80 | 1.4M |
| 2023-02-02 | 12.73 | $12.96 | 556802 |
| 2023-02-01 | 12.70 | $12.75 | 439990 |
| 2023-01-31 | 12.71 | $12.65 | 447286 |
| 2023-01-30 | 12.74 | $12.48 | 587096 |
| 2023-01-27 | 12.82 | $12.69 | 485912 |
| 2023-01-26 | 12.86 | $12.68 | 862966 |
| 2023-01-25 | 12.92 | $12.42 | 502143 |
| 2023-01-24 | 13.04 | $12.43 | 1.3M |
| 2023-01-23 | 13.17 | $12.94 | 430917 |
| 2023-01-20 | 13.22 | $13.02 | 499635 |
| 2023-01-19 | 13.26 | $13.04 | 656431 |
| 2023-01-18 | 13.31 | $13.05 | 884239 |
| 2023-01-17 | 13.36 | $13.42 | 1.1M |
| 2023-01-13 | 13.34 | $13.37 | 577836 |
| 2023-01-12 | 13.32 | $13.60 | 815670 |
| 2023-01-11 | 13.26 | $13.43 | 528050 |
| 2023-01-10 | 13.21 | $13.26 | 383068 |
| 2023-01-09 | 13.20 | $13.08 | 425212 |
| 2023-01-06 | 13.23 | $13.42 | 385953 |
| 2023-01-05 | 13.18 | $13.11 | 265426 |
| 2023-01-04 | 13.20 | $13.23 | 646426 |
| 2023-01-03 | 13.19 | $13.27 | 621311 |
| 2022-12-30 | 13.17 | $13.25 | 415717 |
| 2022-12-29 | 13.16 | $13.28 | 326832 |
| 2022-12-28 | 13.13 | $13.03 | 342087 |
| 2022-12-27 | 13.15 | $13.17 | 357231 |
| 2022-12-23 | 13.15 | $13.24 | 337382 |
| 2022-12-22 | 13.13 | $13.47 | 671214 |
| 2022-12-21 | 13.06 | $13.28 | 553654 |
| 2022-12-20 | 13.02 | $12.83 | 555855 |
| 2022-12-19 | 13.07 | $12.76 | 652915 |
| 2022-12-16 | 13.14 | $12.77 | 1.9M |
| 2022-12-15 | 13.22 | $12.96 | 625760 |
| 2022-12-14 | 13.27 | $13.27 | 476491 |
| 2022-12-13 | 13.27 | $13.30 | 656645 |
| 2022-12-12 | 13.26 | $13.26 | 595757 |
| 2022-12-09 | 13.26 | $13.37 | 798860 |
| 2022-12-08 | 13.23 | $13.64 | 604991 |
| 2022-12-07 | 13.14 | $13.22 | 795931 |
| 2022-12-06 | 13.12 | $13.11 | 531978 |
| 2022-12-05 | 13.13 | $12.93 | 773867 |
| 2022-12-02 | 13.18 | $13.28 | 510942 |
| 2022-12-01 | 13.15 | $13.18 | 508349 |
| 2022-11-30 | 13.15 | $13.13 | 714489 |
| 2022-11-29 | 13.15 | $12.88 | 375471 |
| 2022-11-28 | 13.21 | $12.91 | 577033 |
| 2022-11-25 | 13.28 | $13.04 | 262262 |
| 2022-11-23 | 13.32 | $13.02 | 869977 |
| 2022-11-22 | 13.38 | $13.45 | 455484 |
| 2022-11-21 | 13.35 | $13.11 | 587919 |
| 2022-11-18 | 13.39 | $13.55 | 966994 |
| 2022-11-17 | 13.34 | $13.10 | 493645 |
| 2022-11-16 | 13.38 | $13.16 | 474496 |
| 2022-11-15 | 13.42 | $13.39 | 672714 |
| 2022-11-14 | 13.41 | $13.39 | 832426 |
| 2022-11-11 | 13.39 | $13.62 | 686100 |
| 2022-11-10 | 13.33 | $13.71 | 760037 |
| 2022-11-09 | 13.24 | $12.92 | 551198 |
| 2022-11-08 | 13.29 | $13.05 | 456342 |
| 2022-11-07 | 13.33 | $13.03 | 543870 |
| 2022-11-04 | 13.38 | $12.98 | 329771 |
| 2022-11-03 | 13.44 | $13.06 | 355849 |
| 2022-11-02 | 13.50 | $13.15 | 464699 |
| 2022-11-01 | 13.54 | $13.55 | 469680 |
| 2022-10-31 | 13.51 | $13.56 | 481801 |
| 2022-10-28 | 13.47 | $13.57 | 370819 |
| 2022-10-27 | 13.42 | $13.20 | 479214 |
| 2022-10-26 | 13.43 | $13.50 | 500132 |
| 2022-10-25 | 13.39 | $13.68 | 395523 |
| 2022-10-24 | 13.29 | $13.78 | 499338 |
| 2022-10-21 | 13.16 | $13.50 | 482619 |
| 2022-10-20 | 13.06 | $13.43 | 466615 |
| 2022-10-19 | 12.97 | $13.42 | 438356 |
| 2022-10-18 | 12.86 | $13.67 | 618461 |
| 2022-10-17 | 12.68 | $13.52 | 756275 |
| 2022-10-14 | 12.50 | $13.23 | 542421 |
| 2022-10-13 | 12.35 | $13.37 | 868780 |
| 2022-10-12 | 12.15 | $12.95 | 598516 |
| 2022-10-11 | 12.01 | $12.57 | 584363 |
| 2022-10-10 | 11.93 | $12.45 | 520368 |
| 2022-10-07 | 11.86 | $12.40 | 600296 |
| 2022-10-06 | 11.80 | $12.38 | 499959 |
| 2022-10-05 | 11.73 | $12.20 | 578794 |
| 2022-10-04 | 11.69 | $12.23 | 652165 |
| 2022-10-03 | 11.64 | $11.80 | 572051 |
| 2022-09-30 | 11.68 | $11.61 | 808120 |
| 2022-09-29 | 11.77 | $11.86 | 367793 |
| 2022-09-28 | 11.82 | $12.07 | 409504 |
| 2022-09-27 | 11.84 | $11.76 | 466518 |
| 2022-09-26 | 11.94 | $11.62 | 489192 |
| 2022-09-23 | 12.08 | $11.80 | 601597 |
| 2022-09-22 | 12.21 | $11.87 | 577421 |
| 2022-09-21 | 12.35 | $12.03 | 619340 |
| 2022-09-20 | 12.49 | $12.19 | 549391 |
| 2022-09-19 | 12.61 | $12.47 | 403981 |
| 2022-09-16 | 12.70 | $12.50 | 1.4M |
| 2022-09-15 | 12.79 | $12.46 | 745825 |
| 2022-09-14 | 12.92 | $12.61 | 822879 |
| 2022-09-13 | 13.04 | $12.81 | 904674 |
| 2022-09-12 | 13.13 | $12.90 | 918172 |
| 2022-09-09 | 13.22 | $13.23 | 593078 |
| 2022-09-08 | 13.26 | $13.56 | 470967 |
| 2022-09-07 | 13.24 | $13.33 | 925801 |
| 2022-09-06 | 13.27 | $13.56 | 794026 |
| 2022-09-02 | 13.26 | $13.08 | 712736 |
| 2022-09-01 | 13.35 | $13.01 | 931131 |
| 2022-08-31 | 13.46 | $13.16 | 697634 |
| 2022-08-30 | 13.57 | $13.31 | 1.9M |
| 2022-08-29 | 13.67 | $13.43 | 855298 |
| 2022-08-26 | 13.75 | $13.33 | 914706 |
| 2022-08-25 | 13.88 | $13.52 | 713908 |
| 2022-08-24 | 13.99 | $13.60 | 640135 |
| 2022-08-23 | 14.09 | $13.65 | 881477 |
| 2022-08-22 | 14.21 | $13.89 | 440581 |
| 2022-08-19 | 14.29 | $14.12 | 461547 |
| 2022-08-18 | 14.34 | $14.19 | 457342 |
| 2022-08-17 | 14.39 | $14.08 | 702505 |
| 2022-08-16 | 14.46 | $14.63 | 661156 |
| 2022-08-15 | 14.43 | $14.56 | 410763 |
| 2022-08-12 | 14.42 | $14.74 | 755446 |
| 2022-08-11 | 14.36 | $14.47 | 739476 |
| 2022-08-10 | 14.35 | $14.50 | 606295 |
| 2022-08-09 | 14.33 | $14.37 | 565981 |
| 2022-08-08 | 14.34 | $14.79 | 480846 |
| 2022-08-05 | 14.26 | $14.44 | 676614 |
| 2022-08-04 | 14.24 | $14.31 | 480576 |
| 2022-08-03 | 14.25 | $14.25 | 724545 |
| 2022-08-02 | 14.28 | $14.09 | 795839 |
| 2022-08-01 | 14.34 | $14.30 | 654480 |
| 2022-07-29 | 14.38 | $14.34 | 729316 |
| 2022-07-28 | 14.40 | $14.24 | 881653 |
| 2022-07-27 | 14.46 | $14.68 | 570151 |
| 2022-07-26 | 14.44 | $14.49 | 657363 |
| 2022-07-25 | 14.45 | $14.56 | 533036 |
| 2022-07-22 | 14.45 | $14.56 | 588159 |
| 2022-07-21 | 14.45 | $14.83 | 664406 |
| 2022-07-20 | 14.39 | $14.41 | 778383 |
| 2022-07-19 | 14.42 | $14.72 | 552606 |
| 2022-07-18 | 14.38 | $14.51 | 1.0M |
| 2022-07-15 | 14.39 | $14.40 | 1.2M |
| 2022-07-14 | 14.42 | $14.58 | 1.8M |
| 2022-07-13 | 14.42 | $13.96 | 833627 |
| 2022-07-12 | 14.55 | $14.46 | 815501 |
| 2022-07-11 | 14.61 | $14.46 | 712247 |
| 2022-07-08 | 14.67 | $14.48 | 452803 |
| 2022-07-07 | 14.73 | $14.80 | 914610 |
| 2022-07-06 | 14.75 | $14.94 | 469118 |
| 2022-07-05 | 14.74 | $15.22 | 681919 |
| 2022-07-01 | 14.66 | $14.89 | 617303 |
| 2022-06-30 | 14.65 | $14.76 | 601090 |
| 2022-06-29 | 14.66 | $15.03 | 545345 |
| 2022-06-28 | 14.63 | $14.98 | 599735 |
| 2022-06-27 | 14.59 | $15.30 | 754452 |
| 2022-06-24 | 14.49 | $14.76 | 4.0M |
| 2022-06-23 | 14.49 | $15.07 | 476728 |
| 2022-06-22 | 14.43 | $14.73 | 778067 |
| 2022-06-21 | 14.43 | $14.65 | 710757 |
| 2022-06-17 | 14.45 | $14.78 | 1.7M |
| 2022-06-16 | 14.45 | $14.50 | 872143 |
| 2022-06-15 | 14.51 | $14.56 | 1.0M |
| 2022-06-14 | 14.58 | $14.32 | 832218 |
| 2022-06-13 | 14.70 | $14.42 | 1.2M |
| 2022-06-10 | 14.84 | $14.83 | 666033 |
| 2022-06-09 | 14.91 | $14.90 | 854363 |
| 2022-06-08 | 14.98 | $15.32 | 547682 |
| 2022-06-07 | 14.97 | $15.60 | 1.2M |
| 2022-06-06 | 14.91 | $14.93 | 589061 |
| 2022-06-03 | 14.99 | $15.33 | 2.6M |
| 2022-06-02 | 14.99 | $15.18 | 1.1M |
| 2022-06-01 | 15.04 | $14.72 | 1.1M |
| 2022-05-31 | 15.19 | $15.17 | 833771 |
| 2022-05-27 | 15.28 | $15.46 | 452050 |
| 2022-05-26 | 15.32 | $15.40 | 798255 |
| 2022-05-25 | 15.39 | $15.02 | 1.2M |
| 2022-05-24 | 15.55 | $15.46 | 1.1M |
| 2022-05-23 | 15.65 | $16.35 | 1.0M |
| 2022-05-20 | 15.58 | $16.29 | 595199 |
| 2022-05-19 | 15.52 | $15.91 | 562891 |
| 2022-05-18 | 15.53 | $15.95 | 775754 |
| 2022-05-17 | 15.54 | $16.32 | 666630 |
| 2022-05-16 | 15.48 | $16.09 | 637996 |
| 2022-05-13 | 15.46 | $15.86 | 917518 |
| 2022-05-12 | 15.50 | $15.55 | 796722 |
| 2022-05-11 | 15.61 | $15.10 | 826309 |
| 2022-05-10 | 15.84 | $15.30 | 937832 |
| 2022-05-09 | 16.08 | $15.28 | 1.1M |
| 2022-05-06 | 16.36 | $15.42 | 1.2M |
| 2022-05-05 | 16.66 | $15.94 | 1.2M |
| 2022-05-04 | 16.90 | $16.38 | 1.2M |
| 2022-05-03 | 17.10 | $16.31 | 1.1M |
| 2022-05-02 | 17.35 | $16.31 | 2.1M |
| 2022-04-29 | 17.64 | $17.06 | 1.2M |
| 2022-04-28 | 17.82 | $17.37 | 1.0M |
| 2022-04-27 | 17.97 | $16.84 | 1.4M |
| 2022-04-26 | 18.25 | $17.21 | 1.2M |
| 2022-04-25 | 18.51 | $17.79 | 706888 |
| 2022-04-22 | 18.68 | $17.83 | 578217 |
| 2022-04-21 | 18.88 | $18.23 | 627618 |
| 2022-04-20 | 19.02 | $18.28 | 836023 |
| 2022-04-19 | 19.18 | $18.08 | 582735 |
| 2022-04-18 | 19.40 | $18.54 | 706107 |
| 2022-04-14 | 19.56 | $19.03 | 496055 |
| 2022-04-13 | 19.64 | $19.30 | 832936 |
| 2022-04-12 | 19.68 | $19.44 | 1.0M |
| 2022-04-11 | 19.69 | $19.15 | 660903 |
| 2022-04-08 | 19.76 | $19.88 | 826023 |
| 2022-04-07 | 19.68 | $19.63 | 1.5M |
| 2022-04-06 | 19.65 | $19.21 | 2.7M |
| 2022-04-05 | 19.69 | $19.61 | 2.7M |
| 2022-04-04 | 19.66 | $19.85 | 978969 |
| 2022-04-01 | 19.56 | $19.74 | 1.3M |
| 2022-03-31 | 19.47 | $19.35 | 1.5M |
| 2022-03-30 | 19.45 | $19.20 | 735658 |
| 2022-03-29 | 19.45 | $19.69 | 985931 |
| 2022-03-28 | 19.35 | $19.38 | 558259 |
| 2022-03-25 | 19.29 | $19.59 | 400569 |
| 2022-03-24 | 19.18 | $19.65 | 640376 |
| 2022-03-23 | 19.03 | $19.38 | 707411 |
| 2022-03-22 | 18.92 | $19.09 | 3.1M |
| 2022-03-21 | 18.84 | $18.53 | 934598 |
| 2022-03-18 | 18.87 | $19.00 | 1.3M |
| 2022-03-17 | 18.81 | $19.27 | 794800 |
| 2022-03-16 | 18.67 | $18.57 | 619377 |
| 2022-03-15 | 18.66 | $18.42 | 1.2M |
| 2022-03-14 | 18.68 | $18.88 | 800223 |
| 2022-03-11 | 18.60 | $18.87 | 1.3M |
| 2022-03-10 | 18.51 | $18.54 | 2.2M |
| 2022-03-09 | 18.47 | $17.85 | 820287 |
| 2022-03-08 | 18.57 | $17.62 | 1.1M |
| 2022-03-07 | 18.73 | $17.38 | 1.1M |
| 2022-03-04 | 18.97 | $17.25 | 2.0M |
| 2022-03-03 | 19.26 | $17.90 | 3.7M |
| 2022-03-02 | 19.47 | $19.42 | 3.6M |
| 2022-03-01 | 19.38 | $18.68 | 1.5M |
| 2022-02-28 | 19.43 | $19.21 | 1.0M |
| 2022-02-25 | 19.37 | $19.38 | 640361 |
| 2022-02-24 | 19.26 | $19.27 | 697449 |
| 2022-02-23 | 19.15 | $19.17 | 791955 |
| 2022-02-22 | 19.03 | $19.19 | 1.0M |
| 2022-02-18 | 18.89 | $19.99 | 1.6M |
| 2022-02-17 | 18.56 | $19.94 | 817800 |
| 2022-02-16 | 18.17 | $20.25 | 1.0M |
| 2022-02-15 | 17.65 | $19.69 | 5.3M |
| 2022-02-14 | 17.17 | $19.71 | 1.7M |
| 2022-02-11 | 16.60 | $19.25 | 3.0M |
| 2022-02-10 | 16.04 | $18.00 | 4.5M |
| 2022-02-09 | 15.65 | $15.83 | 989654 |
| 2022-02-08 | 15.66 | $15.83 | 1.3M |
| 2022-02-07 | 15.67 | $15.65 | 370765 |
| 2022-02-04 | 15.72 | $15.64 | 2.1M |
| 2022-02-03 | 15.79 | $15.40 | 483778 |
| 2022-02-02 | 15.92 | $16.23 | 915061 |
| 2022-02-01 | 15.90 | $15.80 | 426174 |
| 2022-01-31 | 15.97 | $16.03 | 447842 |
| 2022-01-28 | 16.01 | $16.03 | 439404 |
| 2022-01-27 | 16.05 | $15.86 | 558794 |
| 2022-01-26 | 16.14 | $15.57 | 1.1M |
| 2022-01-25 | 16.30 | $15.39 | 751297 |
| 2022-01-24 | 16.53 | $15.98 | 668585 |
| 2022-01-21 | 16.68 | $16.17 | 676062 |
| 2022-01-20 | 16.81 | $16.17 | 707733 |
| 2022-01-19 | 16.96 | $16.44 | 421712 |
| 2022-01-18 | 17.08 | $16.43 | 1.1M |
| 2022-01-14 | 17.22 | $16.77 | 668065 |
| 2022-01-13 | 17.31 | $16.99 | 439129 |
| 2022-01-12 | 17.37 | $17.01 | 532605 |
| 2022-01-11 | 17.44 | $17.06 | 1.1M |
| 2022-01-10 | 17.51 | $17.72 | 311223 |
| 2022-01-07 | 17.44 | $17.50 | 334804 |
| 2022-01-06 | 17.41 | $17.47 | 322483 |
| 2022-01-05 | 17.38 | $17.09 | 324107 |
| 2022-01-04 | 17.43 | $17.41 | 419696 |
| 2022-01-03 | 17.42 | $17.45 | 247191 |
| 2021-12-31 | 17.39 | $17.25 | 196287 |
| 2021-12-30 | 17.40 | $17.42 | 257658 |
| 2021-12-29 | 17.38 | $17.62 | 293242 |
| 2021-12-28 | 17.31 | $17.46 | 223532 |
| 2021-12-27 | 17.26 | $17.75 | 419038 |
| 2021-12-23 | 17.14 | $17.59 | 255057 |
| 2021-12-22 | 17.04 | $17.44 | 271011 |
| 2021-12-21 | 16.95 | $17.00 | 537710 |
| 2021-12-20 | 16.93 | $17.38 | 577640 |
| 2021-12-17 | 16.84 | $17.41 | 1.4M |
| 2021-12-16 | 16.72 | $17.05 | 640801 |
| 2021-12-15 | 16.67 | $17.29 | 492190 |
| 2021-12-14 | 16.55 | $16.80 | 856469 |
| 2021-12-13 | 16.52 | $16.43 | 316295 |
| 2021-12-10 | 16.56 | $16.43 | 419429 |
| 2021-12-09 | 16.61 | $16.30 | 514930 |
| 2021-12-08 | 16.70 | $16.72 | 561268 |
| 2021-12-07 | 16.71 | $16.68 | 383298 |
| 2021-12-06 | 16.74 | $16.44 | 507507 |
| 2021-12-03 | 16.82 | $16.36 | 1.6M |
| 2021-12-02 | 16.93 | $16.47 | 644546 |
| 2021-12-01 | 17.04 | $16.60 | 473407 |
| 2021-11-30 | 17.14 | $16.72 | 855440 |
| 2021-11-29 | 17.23 | $16.72 | 447609 |
| 2021-11-26 | 17.33 | $16.92 | 453803 |
| 2021-11-24 | 17.41 | $17.09 | 425002 |
| 2021-11-23 | 17.46 | $17.05 | 602036 |
| 2021-11-22 | 17.53 | $17.01 | 457004 |
| 2021-11-19 | 17.61 | $17.05 | 416410 |
| 2021-11-18 | 17.70 | $17.13 | 469861 |
| 2021-11-17 | 17.79 | $17.25 | 475177 |
| 2021-11-16 | 17.86 | $17.33 | 489609 |
| 2021-11-15 | 17.92 | $17.29 | 401346 |
| 2021-11-12 | 18.00 | $17.76 | 318457 |
| 2021-11-11 | 17.99 | $17.82 | 306563 |
| 2021-11-10 | 17.97 | $17.82 | 826128 |
| 2021-11-09 | 17.94 | $18.72 | 592381 |
| 2021-11-08 | 17.70 | $18.49 | 1.5M |
| 2021-11-05 | 17.48 | $18.12 | 761302 |
| 2021-11-04 | 17.30 | $17.74 | 625912 |
| 2021-11-03 | 17.16 | $17.50 | 1.4M |
| 2021-11-02 | 17.06 | $17.78 | 1.4M |
| 2021-11-01 | 16.87 | $17.38 | 1.3M |
| 2021-10-29 | 16.74 | $17.45 | 807497 |
| 2021-10-28 | 16.57 | $17.31 | 1.0M |
| 2021-10-27 | 16.40 | $16.10 | 488391 |
| 2021-10-26 | 16.46 | $15.91 | 361904 |
| 2021-10-25 | 16.57 | $15.93 | 730433 |
| 2021-10-22 | 16.69 | $16.24 | 252475 |
| 2021-10-21 | 16.76 | $16.42 | 410187 |
| 2021-10-20 | 16.81 | $16.51 | 400132 |
| 2021-10-19 | 16.85 | $16.41 | 488819 |
| 2021-10-18 | 16.91 | $16.23 | 730522 |
| 2021-10-15 | 17.01 | $16.61 | 530851 |
| 2021-10-14 | 17.06 | $16.67 | 401856 |
| 2021-10-13 | 17.09 | $16.69 | 717894 |
| 2021-10-12 | 17.12 | $17.25 | 511530 |
| 2021-10-11 | 17.03 | $17.10 | 391530 |
| 2021-10-08 | 16.96 | $16.87 | 330811 |
| 2021-10-07 | 16.93 | $16.92 | 886900 |
| 2021-10-06 | 16.87 | $16.27 | 1.4M |
| 2021-10-05 | 16.94 | $16.55 | 845254 |
| 2021-10-04 | 16.96 | $17.24 | 748894 |
| 2021-10-01 | 16.84 | $17.02 | 595938 |
| 2021-09-30 | 16.74 | $16.71 | 1.6M |
| 2021-09-29 | 16.68 | $17.24 | 1.2M |
| 2021-09-28 | 16.50 | $17.20 | 852843 |
| 2021-09-27 | 16.29 | $17.10 | 1.0M |
| 2021-09-24 | 16.08 | $16.18 | 472153 |
| 2021-09-23 | 16.01 | $16.47 | 508984 |
| 2021-09-22 | 15.88 | $16.51 | 606857 |
| 2021-09-21 | 15.71 | $16.24 | 688059 |
| 2021-09-20 | 15.58 | $15.87 | 891360 |
| 2021-09-17 | 15.50 | $15.65 | 4.1M |
| 2021-09-16 | 15.45 | $15.24 | 490551 |
| 2021-09-15 | 15.47 | $15.03 | 696175 |
| 2021-09-14 | 15.55 | $15.08 | 724939 |
| 2021-09-13 | 15.62 | $15.22 | 464844 |
| 2021-09-10 | 15.68 | $15.53 | 463339 |
| 2021-09-09 | 15.68 | $15.70 | 989742 |
| 2021-09-08 | 15.64 | $15.80 | 783846 |
| 2021-09-07 | 15.57 | $15.39 | 791241 |
| 2021-09-03 | 15.58 | $15.36 | 723896 |
| 2021-09-02 | 15.59 | $15.50 | 741614 |
| 2021-09-01 | 15.57 | $15.31 | 837966 |
| 2021-08-31 | 15.59 | $15.26 | 2.6M |
| 2021-08-30 | 15.62 | $15.34 | 938342 |
| 2021-08-27 | 15.63 | $14.68 | 635946 |
| 2021-08-26 | 15.79 | $14.53 | 1.1M |
| 2021-08-25 | 15.99 | $14.89 | 1.7M |
| 2021-08-24 | 16.15 | $15.62 | 845953 |
| 2021-08-23 | 16.18 | $15.64 | 1.2M |
| 2021-08-20 | 16.21 | $15.94 | 1.4M |
| 2021-08-19 | 16.17 | $16.03 | 604651 |
| 2021-08-18 | 16.10 | $16.15 | 652368 |
| 2021-08-17 | 15.99 | $16.51 | 514543 |
| 2021-08-16 | 15.78 | $16.34 | 478247 |
| 2021-08-13 | 15.56 | $16.39 | 862793 |
| 2021-08-12 | 15.30 | $15.83 | 651232 |
| 2021-08-11 | 15.11 | $15.26 | 316817 |
| 2021-08-10 | 15.01 | $15.16 | 399019 |
| 2021-08-09 | 14.91 | $15.16 | 490820 |
| 2021-08-06 | 14.78 | $15.42 | 371731 |
| 2021-08-05 | 14.58 | $15.44 | 605758 |
| 2021-08-04 | 14.34 | $15.12 | 601009 |
| 2021-08-03 | 14.13 | $15.19 | 888151 |
| 2021-08-02 | 13.86 | $14.61 | 949472 |
| 2021-07-30 | 13.67 | $14.18 | 680305 |
| 2021-07-29 | 13.55 | $14.10 | 788673 |
| 2021-07-28 | 13.41 | $13.64 | 383194 |
| 2021-07-27 | 13.36 | $13.26 | 268042 |
| 2021-07-26 | 13.37 | $13.18 | 382969 |
| 2021-07-23 | 13.40 | $13.36 | 242658 |
| 2021-07-22 | 13.40 | $13.41 | 338604 |
| 2021-07-21 | 13.38 | $13.46 | 322251 |
| 2021-07-20 | 13.36 | $13.33 | 463043 |
| 2021-07-19 | 13.35 | $13.30 | 546618 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
22.03
2026-07-16
Close Price
$22.21
Vol: 643795
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.67
Average
16.78
Maximum
24.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.03 | $22.21 | 643795 |
| 2026-07-15 | 22.02 | $21.89 | 1.0M |
| 2026-07-14 | 22.12 | $21.74 | 817600 |
| 2026-07-13 | 22.28 | $22.21 | 592256 |
| 2026-07-10 | 22.33 | $22.24 | 2.7M |
| 2026-07-09 | 22.39 | $22.20 | 672100 |
| 2026-07-08 | 22.47 | $22.43 | 978642 |
| 2026-07-07 | 22.50 | $22.25 | 513404 |
| 2026-07-06 | 22.59 | $21.82 | 660421 |
| 2026-07-02 | 22.84 | $22.31 | 655045 |
| 2026-07-01 | 22.99 | $21.90 | 786905 |
| 2026-06-30 | 23.29 | $22.71 | 633019 |
| 2026-06-29 | 23.40 | $23.14 | 879100 |
| 2026-06-26 | 23.40 | $23.57 | 2.8M |
| 2026-06-25 | 23.24 | $23.35 | 605600 |
| 2026-06-24 | 23.13 | $23.64 | 841234 |
| 2026-06-23 | 22.88 | $23.55 | 635300 |
| 2026-06-22 | 22.61 | $22.67 | 911200 |
| 2026-06-18 | 22.56 | $22.49 | 1.4M |
| 2026-06-17 | 22.55 | $22.64 | 588400 |
| 2026-06-16 | 22.50 | $22.61 | 564707 |
| 2026-06-15 | 22.43 | $22.42 | 709836 |
| 2026-06-12 | 22.42 | $22.74 | 557732 |
| 2026-06-11 | 22.30 | $22.44 | 762844 |
| 2026-06-10 | 22.24 | $23.00 | 727524 |
| 2026-06-09 | 22.00 | $22.54 | 738501 |
| 2026-06-08 | 21.86 | $22.33 | 913500 |
| 2026-06-05 | 21.75 | $22.52 | 845413 |
| 2026-06-04 | 21.56 | $22.16 | 720244 |
| 2026-06-03 | 21.46 | $21.70 | 909881 |
| 2026-06-02 | 21.48 | $21.35 | 1.0M |
| 2026-06-01 | 21.63 | $21.51 | 1.9M |
| 2026-05-29 | 21.76 | $21.42 | 1.2M |
| 2026-05-28 | 21.96 | $21.89 | 1.3M |
| 2026-05-27 | 22.06 | $22.13 | 597500 |
| 2026-05-26 | 22.12 | $22.68 | 901781 |
| 2026-05-22 | 22.01 | $22.46 | 1.2M |
| 2026-05-21 | 21.96 | $22.20 | 815148 |
| 2026-05-20 | 21.99 | $22.24 | 938000 |
| 2026-05-19 | 22.02 | $21.73 | 809300 |
| 2026-05-18 | 22.22 | $21.80 | 985951 |
| 2026-05-15 | 22.45 | $21.97 | 1.0M |
| 2026-05-14 | 22.69 | $22.86 | 633943 |
| 2026-05-13 | 22.69 | $23.14 | 637302 |
| 2026-05-12 | 22.61 | $22.74 | 582017 |
| 2026-05-11 | 22.65 | $22.52 | 801000 |
| 2026-05-08 | 22.77 | $22.89 | 540361 |
| 2026-05-07 | 22.80 | $22.80 | 1.1M |
| 2026-05-06 | 22.87 | $22.52 | 617503 |
| 2026-05-05 | 23.05 | $22.65 | 620607 |
| 2026-05-04 | 23.22 | $22.99 | 458755 |
| 2026-05-01 | 23.33 | $23.11 | 406203 |
| 2026-04-30 | 23.43 | $22.99 | 626100 |
| 2026-04-29 | 23.58 | $23.05 | 564200 |
| 2026-04-28 | 23.75 | $23.69 | 530426 |
| 2026-04-27 | 23.75 | $23.36 | 541200 |
| 2026-04-24 | 23.85 | $23.57 | 456600 |
| 2026-04-23 | 23.90 | $23.48 | 387158 |
| 2026-04-22 | 23.99 | $23.50 | 448665 |
| 2026-04-21 | 24.08 | $23.61 | 536947 |
| 2026-04-20 | 24.15 | $23.92 | 590034 |
| 2026-04-17 | 24.13 | $24.24 | 684011 |
| 2026-04-16 | 24.00 | $23.60 | 768306 |
| 2026-04-15 | 24.04 | $23.92 | 515400 |
| 2026-04-14 | 23.97 | $24.19 | 582933 |
| 2026-04-13 | 23.80 | $23.97 | 548620 |
| 2026-04-10 | 23.65 | $23.76 | 859014 |
| 2026-04-09 | 23.53 | $24.20 | 657770 |
| 2026-04-08 | 23.23 | $23.62 | 650200 |
| 2026-04-07 | 23.05 | $23.28 | 531621 |
| 2026-04-06 | 22.94 | $23.02 | 451900 |
| 2026-04-02 | 22.88 | $22.99 | 595100 |
| 2026-04-01 | 22.81 | $23.41 | 617959 |
| 2026-03-31 | 22.59 | $23.30 | 725806 |
| 2026-03-30 | 22.35 | $22.91 | 2.0M |
| 2026-03-27 | 22.19 | $22.66 | 497020 |
| 2026-03-26 | 22.07 | $22.66 | 691800 |
| 2026-03-25 | 21.93 | $22.59 | 568273 |
| 2026-03-24 | 21.78 | $21.92 | 728136 |
| 2026-03-23 | 21.81 | $21.91 | 928300 |
| 2026-03-20 | 21.86 | $21.70 | 2.7M |
| 2026-03-19 | 22.00 | $22.09 | 698400 |
| 2026-03-18 | 22.03 | $21.89 | 659427 |
| 2026-03-17 | 22.15 | $22.06 | 442309 |
| 2026-03-16 | 22.23 | $22.15 | 562500 |
| 2026-03-13 | 22.31 | $22.03 | 650037 |
| 2026-03-12 | 22.45 | $21.97 | 609388 |
| 2026-03-11 | 22.63 | $22.42 | 466642 |
| 2026-03-10 | 22.71 | $22.41 | 626533 |
| 2026-03-09 | 22.80 | $22.32 | 591902 |
| 2026-03-06 | 22.95 | $22.03 | 564337 |
| 2026-03-05 | 23.21 | $22.18 | 711900 |
| 2026-03-04 | 23.47 | $22.73 | 630840 |
| 2026-03-03 | 23.60 | $22.30 | 711300 |
| 2026-03-02 | 23.89 | $22.83 | 719000 |
| 2026-02-27 | 24.07 | $22.96 | 1.1M |
| 2026-02-26 | 24.22 | $23.54 | 1.4M |
| 2026-02-25 | 24.21 | $24.24 | 781091 |
| 2026-02-24 | 23.95 | $23.42 | 877996 |
| 2026-02-23 | 23.88 | $23.41 | 765200 |
| 2026-02-20 | 23.77 | $23.39 | 683537 |
| 2026-02-19 | 23.63 | $23.64 | 655600 |
| 2026-02-18 | 23.37 | $23.66 | 685103 |
| 2026-02-17 | 23.02 | $23.85 | 929072 |
| 2026-02-13 | 22.52 | $22.70 | 538854 |
| 2026-02-12 | 22.25 | $22.44 | 1.3M |
| 2026-02-11 | 22.00 | $22.48 | 1.5M |
| 2026-02-10 | 21.67 | $21.84 | 690800 |
| 2026-02-09 | 21.46 | $21.63 | 691100 |
| 2026-02-06 | 21.25 | $21.80 | 650600 |
| 2026-02-05 | 20.94 | $21.57 | 717428 |
| 2026-02-04 | 20.63 | $21.48 | 954048 |
| 2026-02-03 | 20.27 | $21.00 | 1.4M |
| 2026-02-02 | 19.99 | $20.98 | 922739 |
| 2026-01-30 | 19.65 | $20.00 | 836900 |
| 2026-01-29 | 19.54 | $19.75 | 598137 |
| 2026-01-28 | 19.49 | $19.55 | 589734 |
| 2026-01-27 | 19.49 | $19.72 | 586947 |
| 2026-01-26 | 19.44 | $19.52 | 529339 |
| 2026-01-23 | 19.45 | $19.56 | 478845 |
| 2026-01-22 | 19.45 | $19.74 | 702500 |
| 2026-01-21 | 19.40 | $19.60 | 461140 |
| 2026-01-20 | 19.38 | $19.55 | 505704 |
| 2026-01-16 | 19.39 | $19.44 | 558430 |
| 2026-01-15 | 19.42 | $19.76 | 821624 |
| 2026-01-14 | 19.38 | $19.74 | 581600 |
| 2026-01-13 | 19.33 | $19.51 | 898501 |
| 2026-01-12 | 19.35 | $19.44 | 804834 |
| 2026-01-09 | 19.40 | $19.58 | 530500 |
| 2026-01-08 | 19.42 | $19.65 | 625540 |
| 2026-01-07 | 19.43 | $19.54 | 536800 |
| 2026-01-06 | 19.49 | $19.31 | 744200 |
| 2026-01-05 | 19.63 | $20.03 | 757031 |
| 2026-01-02 | 19.59 | $19.87 | 453500 |
| 2025-12-31 | 19.59 | $19.99 | 563500 |
| 2025-12-30 | 19.56 | $19.89 | 927426 |
| 2025-12-29 | 19.56 | $19.72 | 556600 |
| 2025-12-26 | 19.62 | $19.80 | 375343 |
| 2025-12-24 | 19.68 | $19.77 | 380831 |
| 2025-12-23 | 19.76 | $19.51 | 710335 |
| 2025-12-22 | 19.95 | $19.99 | 986400 |
| 2025-12-19 | 20.04 | $19.99 | 4.2M |
| 2025-12-18 | 20.15 | $20.07 | 1.1M |
| 2025-12-17 | 20.26 | $20.05 | 1.0M |
| 2025-12-16 | 20.41 | $19.92 | 1.1M |
| 2025-12-15 | 20.64 | $20.14 | 1.0M |
| 2025-12-12 | 20.84 | $20.63 | 1.0M |
| 2025-12-11 | 20.94 | $20.62 | 789078 |
| 2025-12-10 | 21.05 | $20.62 | 678254 |
| 2025-12-09 | 21.19 | $20.71 | 936145 |
| 2025-12-08 | 21.33 | $21.00 | 913700 |
| 2025-12-05 | 21.41 | $20.74 | 508300 |
| 2025-12-04 | 21.57 | $20.80 | 682563 |
| 2025-12-03 | 21.75 | $20.86 | 774600 |
| 2025-12-02 | 21.93 | $20.98 | 755900 |
| 2025-12-01 | 22.11 | $21.16 | 706500 |
| 2025-11-28 | 22.25 | $21.73 | 360200 |
| 2025-11-26 | 22.24 | $21.71 | 1.1M |
| 2025-11-25 | 22.20 | $21.72 | 797916 |
| 2025-11-24 | 22.15 | $21.29 | 1.1M |
| 2025-11-21 | 22.20 | $20.96 | 797602 |
| 2025-11-20 | 22.34 | $21.16 | 739400 |
| 2025-11-19 | 22.43 | $21.27 | 830000 |
| 2025-11-18 | 22.49 | $21.87 | 652500 |
| 2025-11-17 | 22.34 | $21.97 | 905609 |
| 2025-11-14 | 22.11 | $22.25 | 766200 |
| 2025-11-13 | 21.72 | $22.20 | 1.1M |
| 2025-11-12 | 21.23 | $22.28 | 1.1M |
| 2025-11-11 | 20.59 | $21.90 | 1.2M |
| 2025-11-10 | 19.91 | $20.87 | 1.4M |
| 2025-11-07 | 19.40 | $20.86 | 1.1M |
| 2025-11-06 | 18.76 | $20.58 | 2.1M |
| 2025-11-05 | 18.08 | $18.23 | 630141 |
| 2025-11-04 | 17.98 | $18.15 | 434633 |
| 2025-11-03 | 17.89 | $18.11 | 579300 |
| 2025-10-31 | 17.79 | $18.20 | 668020 |
| 2025-10-30 | 17.64 | $17.95 | 739800 |
| 2025-10-29 | 17.54 | $17.57 | 708900 |
| 2025-10-28 | 17.54 | $17.69 | 505200 |
| 2025-10-27 | 17.51 | $17.72 | 814308 |
| 2025-10-24 | 17.46 | $17.71 | 530814 |
| 2025-10-23 | 17.40 | $18.26 | 994543 |
| 2025-10-22 | 17.17 | $18.35 | 1.8M |
| 2025-10-21 | 16.86 | $17.40 | 660640 |
| 2025-10-20 | 16.79 | $17.21 | 531000 |
| 2025-10-17 | 16.78 | $17.27 | 760832 |
| 2025-10-16 | 16.76 | $17.25 | 835036 |
| 2025-10-15 | 16.76 | $17.39 | 829328 |
| 2025-10-14 | 16.72 | $16.67 | 715186 |
| 2025-10-13 | 16.91 | $16.94 | 596402 |
| 2025-10-10 | 17.08 | $17.35 | 535000 |
| 2025-10-09 | 17.16 | $17.45 | 527000 |
| 2025-10-08 | 17.24 | $17.37 | 599600 |
| 2025-10-07 | 17.38 | $17.20 | 763500 |
| 2025-10-06 | 17.61 | $17.42 | 958814 |
| 2025-10-03 | 17.84 | $17.48 | 1.1M |
| 2025-10-02 | 18.11 | $17.66 | 653660 |
| 2025-10-01 | 18.39 | $18.17 | 859235 |
| 2025-09-30 | 18.58 | $18.25 | 1.2M |
| 2025-09-29 | 18.79 | $19.03 | 473302 |
| 2025-09-26 | 18.81 | $18.86 | 513819 |
| 2025-09-25 | 18.89 | $18.57 | 445231 |
| 2025-09-24 | 19.09 | $18.94 | 370022 |
| 2025-09-23 | 19.23 | $19.10 | 530900 |
| 2025-09-22 | 19.34 | $19.04 | 1.3M |
| 2025-09-19 | 19.50 | $19.19 | 1.6M |
| 2025-09-18 | 19.66 | $19.89 | 545000 |
| 2025-09-17 | 19.62 | $19.38 | 411412 |
| 2025-09-16 | 19.75 | $19.34 | 1.1M |
| 2025-09-15 | 19.91 | $19.55 | 767900 |
| 2025-09-12 | 20.05 | $19.37 | 623909 |
| 2025-09-11 | 20.27 | $19.43 | 908741 |
| 2025-09-10 | 20.52 | $19.87 | 577121 |
| 2025-09-09 | 20.69 | $20.18 | 578444 |
| 2025-09-08 | 20.78 | $20.46 | 588727 |
| 2025-09-05 | 20.80 | $20.48 | 950200 |
| 2025-09-04 | 20.82 | $20.92 | 608828 |
| 2025-09-03 | 20.69 | $20.90 | 716441 |
| 2025-09-02 | 20.53 | $20.88 | 881400 |
| 2025-08-29 | 20.34 | $20.43 | 650802 |
| 2025-08-28 | 20.24 | $20.03 | 510842 |
| 2025-08-27 | 20.25 | $19.84 | 645616 |
| 2025-08-26 | 20.31 | $19.93 | 698418 |
| 2025-08-25 | 20.35 | $19.76 | 615600 |
| 2025-08-22 | 20.45 | $20.16 | 521200 |
| 2025-08-21 | 20.43 | $19.97 | 541146 |
| 2025-08-20 | 20.46 | $19.95 | 516000 |
| 2025-08-19 | 20.50 | $20.52 | 395949 |
| 2025-08-18 | 20.36 | $20.78 | 1.3M |
| 2025-08-15 | 20.10 | $20.92 | 895600 |
| 2025-08-14 | 19.74 | $20.88 | 900600 |
| 2025-08-13 | 19.30 | $20.61 | 1.1M |
| 2025-08-12 | 18.85 | $20.09 | 1.1M |
| 2025-08-11 | 18.46 | $19.65 | 1.7M |
| 2025-08-08 | 18.14 | $18.34 | 613000 |
| 2025-08-07 | 18.17 | $18.46 | 1.5M |
| 2025-08-06 | 18.17 | $18.25 | 675247 |
| 2025-08-05 | 18.25 | $18.44 | 564944 |
| 2025-08-04 | 18.29 | $18.59 | 543702 |
| 2025-08-01 | 18.30 | $18.63 | 984244 |
| 2025-07-31 | 18.31 | $18.17 | 608936 |
| 2025-07-30 | 18.48 | $18.43 | 709900 |
| 2025-07-29 | 18.61 | $18.46 | 475000 |
| 2025-07-28 | 18.76 | $18.54 | 790535 |
| 2025-07-25 | 18.93 | $18.72 | 885600 |
| 2025-07-24 | 19.09 | $18.92 | 580602 |
| 2025-07-23 | 19.22 | $19.28 | 662900 |
| 2025-07-22 | 19.27 | $19.28 | 616300 |
| 2025-07-21 | 19.34 | $19.50 | 632135 |
| 2025-07-18 | 19.36 | $19.57 | 898044 |
| 2025-07-17 | 19.37 | $19.88 | 970643 |
| 2025-07-16 | 19.28 | $20.25 | 923144 |
| 2025-07-15 | 19.06 | $19.96 | 1.5M |
| 2025-07-14 | 18.90 | $19.58 | 1.3M |
| 2025-07-11 | 18.83 | $18.77 | 764800 |
| 2025-07-10 | 19.01 | $19.06 | 702629 |
| 2025-07-09 | 19.14 | $19.17 | 724616 |
| 2025-07-08 | 19.28 | $19.06 | 949632 |
| 2025-07-07 | 19.49 | $18.91 | 1.1M |
| 2025-07-03 | 19.81 | $19.21 | 617700 |
| 2025-07-02 | 20.10 | $19.40 | 903911 |
| 2025-07-01 | 20.40 | $19.79 | 694600 |
| 2025-06-30 | 20.64 | $20.09 | 611200 |
| 2025-06-27 | 20.83 | $19.96 | 3.0M |
| 2025-06-26 | 21.11 | $20.39 | 642900 |
| 2025-06-25 | 21.31 | $20.48 | 821023 |
| 2025-06-24 | 21.52 | $20.68 | 785818 |
| 2025-06-23 | 21.70 | $20.82 | 885713 |
| 2025-06-20 | 21.86 | $21.00 | 1.2M |
| 2025-06-18 | 21.99 | $21.46 | 644200 |
| 2025-06-17 | 22.00 | $21.44 | 1.1M |
| 2025-06-16 | 21.99 | $21.80 | 986936 |
| 2025-06-13 | 21.86 | $21.69 | 1.4M |
| 2025-06-12 | 21.71 | $21.40 | 1.4M |
| 2025-06-11 | 21.62 | $21.37 | 711135 |
| 2025-06-10 | 21.49 | $21.53 | 1.1M |
| 2025-06-09 | 21.27 | $21.58 | 1.3M |
| 2025-06-06 | 20.97 | $21.58 | 1.2M |
| 2025-06-05 | 20.59 | $21.17 | 1.1M |
| 2025-06-04 | 20.25 | $20.88 | 1.3M |
| 2025-06-03 | 19.91 | $20.60 | 1.2M |
| 2025-06-02 | 19.58 | $20.14 | 1.4M |
| 2025-05-30 | 19.32 | $19.57 | 872004 |
| 2025-05-29 | 19.18 | $19.49 | 722700 |
| 2025-05-28 | 19.02 | $19.12 | 836010 |
| 2025-05-27 | 18.95 | $19.15 | 1.0M |
| 2025-05-23 | 18.84 | $18.97 | 808594 |
| 2025-05-22 | 18.77 | $18.82 | 533711 |
| 2025-05-21 | 18.73 | $18.95 | 665500 |
| 2025-05-20 | 18.63 | $18.78 | 637408 |
| 2025-05-19 | 18.56 | $18.63 | 392616 |
| 2025-05-16 | 18.53 | $18.58 | 818848 |
| 2025-05-15 | 18.50 | $18.33 | 636000 |
| 2025-05-14 | 18.54 | $18.01 | 562138 |
| 2025-05-13 | 18.70 | $18.26 | 682500 |
| 2025-05-12 | 18.80 | $18.61 | 546053 |
| 2025-05-09 | 18.81 | $18.56 | 445892 |
| 2025-05-08 | 18.83 | $18.58 | 700320 |
| 2025-05-07 | 18.85 | $18.74 | 453846 |
| 2025-05-06 | 18.82 | $18.71 | 440806 |
| 2025-05-05 | 18.79 | $18.74 | 430208 |
| 2025-05-02 | 18.73 | $18.72 | 529007 |
| 2025-05-01 | 18.66 | $18.65 | 522600 |
| 2025-04-30 | 18.60 | $18.69 | 551512 |
| 2025-04-29 | 18.50 | $18.52 | 573247 |
| 2025-04-28 | 18.43 | $18.38 | 1.1M |
| 2025-04-25 | 18.38 | $18.24 | 419440 |
| 2025-04-24 | 18.37 | $18.38 | 551927 |
| 2025-04-23 | 18.30 | $18.37 | 515800 |
| 2025-04-22 | 18.22 | $18.50 | 825800 |
| 2025-04-21 | 18.08 | $18.28 | 748300 |
| 2025-04-17 | 17.97 | $18.27 | 738245 |
| 2025-04-16 | 17.84 | $18.09 | 688900 |
| 2025-04-15 | 17.74 | $18.11 | 777500 |
| 2025-04-14 | 17.61 | $17.98 | 1.7M |
| 2025-04-11 | 17.49 | $17.52 | 886422 |
| 2025-04-10 | 17.49 | $17.10 | 1.2M |
| 2025-04-09 | 17.62 | $17.32 | 1.1M |
| 2025-04-08 | 17.72 | $17.25 | 1.3M |
| 2025-04-07 | 17.85 | $17.51 | 1.1M |
| 2025-04-04 | 17.94 | $17.72 | 990128 |
| 2025-04-03 | 17.97 | $18.08 | 610700 |
| 2025-04-02 | 17.89 | $18.07 | 666048 |
| 2025-04-01 | 17.80 | $17.94 | 783900 |
| 2025-03-31 | 17.73 | $18.13 | 633821 |
| 2025-03-28 | 17.58 | $18.18 | 829709 |
| 2025-03-27 | 17.38 | $17.88 | 1.2M |
| 2025-03-26 | 17.24 | $17.42 | 792400 |
| 2025-03-25 | 17.21 | $17.38 | 691000 |
| 2025-03-24 | 17.20 | $17.33 | 835500 |
| 2025-03-21 | 17.20 | $17.27 | 2.9M |
| 2025-03-20 | 17.22 | $17.21 | 559500 |
| 2025-03-19 | 17.27 | $17.29 | 958704 |
| 2025-03-18 | 17.31 | $17.28 | 941500 |
| 2025-03-17 | 17.37 | $17.53 | 1.1M |
| 2025-03-14 | 17.36 | $17.39 | 972600 |
| 2025-03-13 | 17.40 | $17.39 | 3.3M |
| 2025-03-12 | 17.46 | $17.41 | 1.6M |
| 2025-03-11 | 17.52 | $17.63 | 817722 |
| 2025-03-10 | 17.52 | $17.48 | 961720 |
| 2025-03-07 | 17.59 | $17.64 | 1.5M |
| 2025-03-06 | 17.61 | $17.59 | 2.6M |
| 2025-03-05 | 17.66 | $17.61 | 774100 |
| 2025-03-04 | 17.72 | $17.57 | 797000 |
| 2025-03-03 | 17.81 | $17.79 | 640901 |
| 2025-02-28 | 17.85 | $17.92 | 648545 |
| 2025-02-27 | 17.86 | $17.55 | 962106 |
| 2025-02-26 | 18.00 | $17.90 | 553640 |
| 2025-02-25 | 18.05 | $18.03 | 521000 |
| 2025-02-24 | 18.07 | $18.08 | 382915 |
| 2025-02-21 | 18.09 | $18.08 | 360035 |
| 2025-02-20 | 18.11 | $18.07 | 315400 |
| 2025-02-19 | 18.14 | $18.03 | 301430 |
| 2025-02-18 | 18.18 | $18.03 | 318049 |
| 2025-02-14 | 18.24 | $18.08 | 263827 |
| 2025-02-13 | 18.30 | $18.22 | 1.2M |
| 2025-02-12 | 18.32 | $17.98 | 312534 |
| 2025-02-11 | 18.43 | $18.06 | 336122 |
| 2025-02-10 | 18.53 | $18.20 | 324300 |
| 2025-02-07 | 18.60 | $18.42 | 334300 |
| 2025-02-06 | 18.63 | $18.26 | 330348 |
| 2025-02-05 | 18.70 | $18.23 | 650415 |
| 2025-02-04 | 18.80 | $18.32 | 641531 |
| 2025-02-03 | 18.88 | $18.41 | 397800 |
| 2025-01-31 | 18.95 | $18.64 | 520862 |
| 2025-01-30 | 18.96 | $18.90 | 339700 |
| 2025-01-29 | 18.89 | $18.89 | 354468 |
| 2025-01-28 | 18.79 | $18.79 | 376000 |
| 2025-01-27 | 18.70 | $18.98 | 770900 |
| 2025-01-24 | 18.52 | $18.70 | 315500 |
| 2025-01-23 | 18.39 | $18.57 | 392700 |
| 2025-01-22 | 18.27 | $18.53 | 649501 |
| 2025-01-21 | 18.14 | $18.75 | 621800 |
| 2025-01-17 | 17.90 | $18.58 | 606500 |
| 2025-01-16 | 17.66 | $18.45 | 1.8M |
| 2025-01-15 | 17.42 | $18.12 | 815900 |
| 2025-01-14 | 17.24 | $17.68 | 926800 |
| 2025-01-13 | 17.15 | $17.56 | 570100 |
| 2025-01-10 | 17.10 | $17.28 | 435924 |
| 2025-01-08 | 17.12 | $17.31 | 543800 |
| 2025-01-07 | 17.15 | $17.28 | 432326 |
| 2025-01-06 | 17.21 | $17.38 | 536500 |
| 2025-01-03 | 17.25 | $17.52 | 603600 |
| 2025-01-02 | 17.26 | $17.40 | 362000 |
| 2024-12-31 | 17.33 | $17.35 | 547000 |
| 2024-12-30 | 17.43 | $17.38 | 463103 |
| 2024-12-27 | 17.56 | $17.55 | 493700 |
| 2024-12-26 | 17.67 | $17.65 | 455403 |
| 2024-12-24 | 17.77 | $17.78 | 205427 |
| 2024-12-23 | 17.87 | $17.79 | 527000 |
| 2024-12-20 | 17.99 | $17.84 | 2.4M |
| 2024-12-19 | 18.13 | $17.93 | 935433 |
| 2024-12-18 | 18.28 | $17.92 | 795129 |
| 2024-12-17 | 18.47 | $18.37 | 619800 |
| 2024-12-16 | 18.56 | $18.42 | 492800 |
| 2024-12-13 | 18.67 | $18.58 | 438337 |
| 2024-12-12 | 18.74 | $18.55 | 653300 |
| 2024-12-11 | 18.85 | $18.85 | 450916 |
| 2024-12-10 | 18.89 | $19.00 | 831140 |
| 2024-12-09 | 18.89 | $19.17 | 515344 |
| 2024-12-06 | 18.85 | $19.05 | 391900 |
| 2024-12-05 | 18.84 | $18.92 | 354500 |
| 2024-12-04 | 18.86 | $18.87 | 459053 |
| 2024-12-03 | 18.92 | $18.99 | 602938 |
| 2024-12-02 | 18.95 | $19.12 | 826443 |
| 2024-11-29 | 18.95 | $18.99 | 412000 |
| 2024-11-27 | 19.00 | $19.05 | 448600 |
| 2024-11-26 | 19.04 | $19.14 | 1.1M |
| 2024-11-25 | 19.07 | $19.19 | 926006 |
| 2024-11-22 | 19.09 | $19.15 | 894114 |
| 2024-11-21 | 19.13 | $19.06 | 655846 |
| 2024-11-20 | 19.22 | $19.15 | 2.5M |
| 2024-11-19 | 19.29 | $19.09 | 595245 |
| 2024-11-18 | 19.41 | $18.95 | 553637 |
| 2024-11-15 | 19.60 | $18.90 | 627919 |
| 2024-11-14 | 19.84 | $19.24 | 1.3M |
| 2024-11-13 | 20.04 | $20.10 | 679148 |
| 2024-11-12 | 20.00 | $20.32 | 2.3M |
| 2024-11-11 | 19.88 | $20.12 | 518781 |
| 2024-11-08 | 19.80 | $20.18 | 695700 |
| 2024-11-07 | 19.68 | $20.00 | 803100 |
| 2024-11-06 | 19.59 | $19.92 | 733831 |
| 2024-11-05 | 19.51 | $19.43 | 335800 |
| 2024-11-04 | 19.56 | $19.36 | 429318 |
| 2024-11-01 | 19.66 | $19.26 | 459008 |
| 2024-10-31 | 19.80 | $19.56 | 336000 |
| 2024-10-30 | 19.88 | $19.71 | 327003 |
| 2024-10-29 | 19.93 | $19.89 | 245035 |
| 2024-10-28 | 19.94 | $19.93 | 274800 |
| 2024-10-25 | 19.93 | $19.77 | 219149 |
| 2024-10-24 | 19.96 | $19.80 | 298800 |
| 2024-10-23 | 20.00 | $19.82 | 211500 |
| 2024-10-22 | 20.03 | $19.97 | 325900 |
| 2024-10-21 | 20.01 | $19.85 | 367725 |
| 2024-10-18 | 20.03 | $20.03 | 216000 |
| 2024-10-17 | 20.00 | $20.17 | 226913 |
| 2024-10-16 | 19.90 | $20.21 | 402840 |
| 2024-10-15 | 19.77 | $19.88 | 344524 |
| 2024-10-14 | 19.72 | $19.89 | 2.0M |
| 2024-10-11 | 19.65 | $19.80 | 201300 |
| 2024-10-10 | 19.59 | $19.49 | 313900 |
| 2024-10-09 | 19.61 | $19.65 | 467233 |
| 2024-10-08 | 19.59 | $19.83 | 357039 |
| 2024-10-07 | 19.50 | $19.74 | 409813 |
| 2024-10-04 | 19.42 | $19.67 | 283100 |
| 2024-10-03 | 19.34 | $19.50 | 1.2M |
| 2024-10-02 | 19.30 | $19.56 | 268813 |
| 2024-10-01 | 19.24 | $19.50 | 387949 |
| 2024-09-30 | 19.17 | $19.31 | 393226 |
| 2024-09-27 | 19.16 | $19.32 | 639727 |
| 2024-09-26 | 19.13 | $18.94 | 393126 |
| 2024-09-25 | 19.23 | $18.86 | 560516 |
| 2024-09-24 | 19.37 | $18.90 | 1.0M |
| 2024-09-23 | 19.52 | $18.91 | 578903 |
| 2024-09-20 | 19.71 | $19.36 | 1.8M |
| 2024-09-19 | 19.79 | $19.67 | 289534 |
| 2024-09-18 | 19.78 | $19.54 | 399200 |
| 2024-09-17 | 19.81 | $19.71 | 506045 |
| 2024-09-16 | 19.79 | $20.04 | 363714 |
| 2024-09-13 | 19.65 | $19.81 | 279700 |
| 2024-09-12 | 19.55 | $19.61 | 393742 |
| 2024-09-11 | 19.48 | $19.40 | 355800 |
| 2024-09-10 | 19.47 | $19.48 | 490800 |
| 2024-09-09 | 19.42 | $19.26 | 435000 |
| 2024-09-06 | 19.42 | $19.07 | 711400 |
| 2024-09-05 | 19.48 | $19.41 | 595207 |
| 2024-09-04 | 19.44 | $19.69 | 704000 |
| 2024-09-03 | 19.29 | $19.52 | 664900 |
| 2024-08-30 | 19.16 | $19.38 | 444400 |
| 2024-08-29 | 19.04 | $19.10 | 312534 |
| 2024-08-28 | 18.98 | $19.17 | 297922 |
| 2024-08-27 | 18.88 | $19.11 | 438745 |
| 2024-08-26 | 18.77 | $18.94 | 621500 |
| 2024-08-23 | 18.69 | $18.86 | 375833 |
| 2024-08-22 | 18.61 | $18.64 | 416920 |
| 2024-08-21 | 18.58 | $18.55 | 309227 |
| 2024-08-20 | 18.58 | $18.49 | 278200 |
| 2024-08-19 | 18.58 | $18.53 | 406300 |
| 2024-08-16 | 18.57 | $18.36 | 315800 |
| 2024-08-15 | 18.61 | $18.41 | 251300 |
| 2024-08-14 | 18.64 | $18.36 | 251505 |
| 2024-08-13 | 18.68 | $18.55 | 291323 |
| 2024-08-12 | 18.66 | $18.25 | 236634 |
| 2024-08-09 | 18.74 | $18.28 | 264500 |
| 2024-08-08 | 18.81 | $18.25 | 199424 |
| 2024-08-07 | 18.89 | $18.14 | 398307 |
| 2024-08-06 | 19.03 | $18.37 | 490500 |
| 2024-08-05 | 19.10 | $18.31 | 662323 |
| 2024-08-02 | 19.20 | $19.08 | 469303 |
| 2024-08-01 | 19.07 | $19.29 | 876100 |
| 2024-07-31 | 18.83 | $18.84 | 497700 |
| 2024-07-30 | 18.66 | $18.99 | 602821 |
| 2024-07-29 | 18.40 | $18.87 | 990419 |
| 2024-07-26 | 18.11 | $18.55 | 500720 |
| 2024-07-25 | 17.85 | $18.19 | 888500 |
| 2024-07-24 | 17.64 | $17.67 | 395707 |
| 2024-07-23 | 17.54 | $17.82 | 687123 |
| 2024-07-22 | 17.36 | $17.58 | 412653 |
| 2024-07-19 | 17.21 | $17.19 | 383307 |
| 2024-07-18 | 17.15 | $17.11 | 1.4M |
| 2024-07-17 | 17.10 | $17.46 | 954076 |
| 2024-07-16 | 16.91 | $17.15 | 414655 |
| 2024-07-15 | 16.78 | $16.85 | 366631 |
| 2024-07-12 | 16.72 | $16.73 | 460086 |
| 2024-07-11 | 16.67 | $16.77 | 399908 |
| 2024-07-10 | 16.59 | $16.78 | 434033 |
| 2024-07-09 | 16.50 | $16.60 | 447424 |
| 2024-07-08 | 16.43 | $16.43 | 511135 |
| 2024-07-05 | 16.41 | $16.36 | 310874 |
| 2024-07-03 | 16.40 | $16.33 | 158799 |
| 2024-07-02 | 16.39 | $16.50 | 298829 |
| 2024-07-01 | 16.32 | $16.50 | 448444 |
| 2024-06-28 | 16.24 | $16.40 | 809155 |
| 2024-06-27 | 16.17 | $16.20 | 374432 |
| 2024-06-26 | 16.15 | $16.28 | 311484 |
| 2024-06-25 | 16.09 | $16.14 | 320152 |
| 2024-06-24 | 16.06 | $16.00 | 411662 |
| 2024-06-21 | 16.07 | $15.90 | 2.1M |
| 2024-06-20 | 16.11 | $16.07 | 1.7M |
| 2024-06-18 | 16.11 | $16.22 | 413471 |
| 2024-06-17 | 16.06 | $16.16 | 438840 |
| 2024-06-14 | 16.01 | $15.91 | 338237 |
| 2024-06-13 | 16.03 | $15.99 | 434698 |
| 2024-06-12 | 16.03 | $15.90 | 443149 |
| 2024-06-11 | 16.05 | $15.90 | 359158 |
| 2024-06-10 | 16.07 | $15.94 | 503603 |
| 2024-06-07 | 16.09 | $16.14 | 485002 |
| 2024-06-06 | 16.04 | $16.37 | 394864 |
| 2024-06-05 | 15.91 | $16.04 | 275401 |
| 2024-06-04 | 15.85 | $15.94 | 375432 |
| 2024-06-03 | 15.81 | $15.90 | 378136 |
| 2024-05-31 | 15.77 | $15.79 | 494568 |
| 2024-05-30 | 15.75 | $15.35 | 302222 |
| 2024-05-29 | 15.87 | $15.34 | 414201 |
| 2024-05-28 | 16.01 | $15.54 | 300877 |
| 2024-05-24 | 16.12 | $15.78 | 271452 |
| 2024-05-23 | 16.18 | $15.79 | 403876 |
| 2024-05-22 | 16.23 | $16.08 | 423585 |
| 2024-05-21 | 16.21 | $16.15 | 322370 |
| 2024-05-20 | 16.15 | $16.13 | 458259 |
| 2024-05-17 | 16.07 | $15.98 | 409499 |
| 2024-05-16 | 16.02 | $15.98 | 750994 |
| 2024-05-15 | 15.96 | $15.84 | 1.0M |
| 2024-05-14 | 15.92 | $16.11 | 747578 |
| 2024-05-13 | 15.78 | $16.19 | 802969 |
| 2024-05-10 | 15.58 | $15.60 | 759101 |
| 2024-05-09 | 15.51 | $15.29 | 511515 |
| 2024-05-08 | 15.53 | $15.56 | 332496 |
| 2024-05-07 | 15.47 | $15.53 | 397964 |
| 2024-05-06 | 15.39 | $15.45 | 359816 |
| 2024-05-03 | 15.32 | $15.20 | 428631 |
| 2024-05-02 | 15.32 | $15.37 | 403984 |
| 2024-05-01 | 15.25 | $15.23 | 492419 |
| 2024-04-30 | 15.21 | $15.11 | 925254 |
| 2024-04-29 | 15.20 | $15.54 | 593643 |
| 2024-04-26 | 15.05 | $15.26 | 415799 |
| 2024-04-25 | 14.95 | $14.99 | 662206 |
| 2024-04-24 | 14.91 | $15.16 | 529721 |
| 2024-04-23 | 14.82 | $15.17 | 1.5M |
| 2024-04-22 | 14.69 | $14.93 | 777050 |
| 2024-04-19 | 14.62 | $14.95 | 635953 |
| 2024-04-18 | 14.53 | $14.69 | 636366 |
| 2024-04-17 | 14.50 | $14.48 | 520564 |
| 2024-04-16 | 14.53 | $14.47 | 499195 |
| 2024-04-15 | 14.58 | $14.40 | 552445 |
| 2024-04-12 | 14.66 | $14.63 | 456046 |
| 2024-04-11 | 14.69 | $14.71 | 343308 |
| 2024-04-10 | 14.70 | $14.60 | 641740 |
| 2024-04-09 | 14.76 | $14.72 | 331397 |
| 2024-04-08 | 14.78 | $14.73 | 444875 |
| 2024-04-05 | 14.81 | $14.66 | 873376 |
| 2024-04-04 | 14.87 | $14.66 | 523208 |
| 2024-04-03 | 14.95 | $14.81 | 1.2M |
| 2024-04-02 | 14.99 | $14.80 | 721819 |
| 2024-04-01 | 15.05 | $15.21 | 523858 |
| 2024-03-28 | 15.00 | $15.24 | 490248 |
| 2024-03-27 | 14.92 | $15.29 | 370303 |
| 2024-03-26 | 14.81 | $14.98 | 527022 |
| 2024-03-25 | 14.77 | $15.09 | 386590 |
| 2024-03-22 | 14.70 | $15.09 | 888906 |
| 2024-03-21 | 14.62 | $14.99 | 683867 |
| 2024-03-20 | 14.55 | $14.79 | 369948 |
| 2024-03-19 | 14.53 | $14.63 | 483114 |
| 2024-03-18 | 14.57 | $14.56 | 1.0M |
| 2024-03-15 | 14.65 | $14.86 | 2.8M |
| 2024-03-14 | 14.65 | $14.72 | 905788 |
| 2024-03-13 | 14.70 | $14.75 | 654287 |
| 2024-03-12 | 14.76 | $14.82 | 694042 |
| 2024-03-11 | 14.81 | $14.79 | 613003 |
| 2024-03-08 | 14.89 | $14.84 | 990657 |
| 2024-03-07 | 14.98 | $15.08 | 1.3M |
| 2024-03-06 | 15.02 | $15.18 | 659115 |
| 2024-03-05 | 15.04 | $14.88 | 953920 |
| 2024-03-04 | 15.17 | $15.26 | 1.0M |
| 2024-03-01 | 15.20 | $15.24 | 1.5M |
| 2024-02-29 | 15.25 | $15.28 | 597000 |
| 2024-02-28 | 15.31 | $15.35 | 515844 |
| 2024-02-27 | 15.36 | $15.37 | 1.3M |
| 2024-02-26 | 15.43 | $15.52 | 1.4M |
| 2024-02-23 | 15.46 | $15.48 | 759278 |
| 2024-02-22 | 15.51 | $15.48 | 822327 |
| 2024-02-21 | 15.58 | $15.67 | 720392 |
| 2024-02-20 | 15.61 | $15.80 | 391579 |
| 2024-02-16 | 15.61 | $15.86 | 472647 |
| 2024-02-15 | 15.60 | $16.00 | 619783 |
| 2024-02-14 | 15.53 | $15.80 | 552518 |
| 2024-02-13 | 15.53 | $15.48 | 540977 |
| 2024-02-12 | 15.62 | $15.71 | 587729 |
| 2024-02-09 | 15.67 | $15.69 | 463892 |
| 2024-02-08 | 15.75 | $15.60 | 396670 |
| 2024-02-07 | 15.86 | $15.53 | 463496 |
| 2024-02-06 | 16.03 | $15.89 | 371418 |
| 2024-02-05 | 16.13 | $15.82 | 573714 |
| 2024-02-02 | 16.27 | $15.90 | 637108 |
| 2024-02-01 | 16.41 | $16.29 | 500117 |
| 2024-01-31 | 16.46 | $16.20 | 527300 |
| 2024-01-30 | 16.55 | $16.47 | 254912 |
| 2024-01-29 | 16.58 | $16.75 | 597316 |
| 2024-01-26 | 16.51 | $16.45 | 239053 |
| 2024-01-25 | 16.53 | $16.52 | 750142 |
| 2024-01-24 | 16.52 | $16.34 | 392751 |
| 2024-01-23 | 16.57 | $16.67 | 368091 |
| 2024-01-22 | 16.52 | $16.77 | 446826 |
| 2024-01-19 | 16.42 | $16.26 | 389289 |
| 2024-01-18 | 16.46 | $16.05 | 316437 |
| 2024-01-17 | 16.57 | $16.10 | 951934 |
| 2024-01-16 | 16.69 | $16.42 | 900163 |
| 2024-01-12 | 16.72 | $16.37 | 297541 |
| 2024-01-11 | 16.77 | $16.41 | 570238 |
| 2024-01-10 | 16.81 | $16.66 | 448295 |
| 2024-01-09 | 16.78 | $16.45 | 623012 |
| 2024-01-08 | 16.79 | $16.48 | 737500 |
| 2024-01-05 | 16.79 | $16.58 | 788775 |
| 2024-01-04 | 16.74 | $16.78 | 1.2M |
| 2024-01-03 | 16.62 | $16.45 | 638364 |
| 2024-01-02 | 16.55 | $16.37 | 464290 |
| 2023-12-29 | 16.50 | $16.04 | 363249 |
| 2023-12-28 | 16.52 | $16.21 | 352189 |
| 2023-12-27 | 16.48 | $16.27 | 344227 |
| 2023-12-26 | 16.40 | $16.27 | 363489 |
| 2023-12-22 | 16.30 | $16.22 | 452853 |
| 2023-12-21 | 16.18 | $16.21 | 760465 |
| 2023-12-20 | 16.02 | $15.97 | 625496 |
| 2023-12-19 | 15.89 | $15.93 | 627599 |
| 2023-12-18 | 15.73 | $15.66 | 615833 |
| 2023-12-15 | 15.62 | $15.49 | 5.6M |
| 2023-12-14 | 15.52 | $15.38 | 1.4M |
| 2023-12-13 | 15.43 | $15.70 | 1.2M |
| 2023-12-12 | 15.20 | $15.60 | 729843 |
| 2023-12-11 | 14.95 | $15.30 | 895151 |
| 2023-12-08 | 14.73 | $15.12 | 1.1M |
| 2023-12-07 | 14.52 | $14.76 | 842766 |
| 2023-12-06 | 14.36 | $14.44 | 718574 |
| 2023-12-05 | 14.26 | $14.69 | 1.9M |
| 2023-12-04 | 14.06 | $14.39 | 670241 |
| 2023-12-01 | 13.90 | $13.99 | 494735 |
| 2023-11-30 | 13.84 | $13.85 | 496643 |
| 2023-11-29 | 13.80 | $13.69 | 427015 |
| 2023-11-28 | 13.80 | $13.65 | 1.0M |
| 2023-11-27 | 13.81 | $13.68 | 628584 |
| 2023-11-24 | 13.82 | $13.89 | 246637 |
| 2023-11-22 | 13.75 | $13.57 | 337569 |
| 2023-11-21 | 13.76 | $13.43 | 284241 |
| 2023-11-20 | 13.82 | $13.62 | 415772 |
| 2023-11-17 | 13.83 | $13.72 | 550219 |
| 2023-11-16 | 13.80 | $13.65 | 574622 |
| 2023-11-15 | 13.78 | $13.87 | 459873 |
| 2023-11-14 | 13.69 | $13.89 | 679768 |
| 2023-11-13 | 13.56 | $13.64 | 771805 |
| 2023-11-10 | 13.49 | $13.47 | 580324 |
| 2023-11-09 | 13.44 | $13.48 | 926152 |
| 2023-11-08 | 13.38 | $13.76 | 715886 |
| 2023-11-07 | 13.22 | $13.69 | 878839 |
| 2023-11-06 | 13.04 | $13.65 | 511271 |
| 2023-11-03 | 12.84 | $13.63 | 1.0M |
| 2023-11-02 | 12.60 | $13.28 | 988972 |
| 2023-11-01 | 12.41 | $12.42 | 951354 |
| 2023-10-31 | 12.47 | $12.41 | 490323 |
| 2023-10-30 | 12.54 | $12.42 | 465588 |
| 2023-10-27 | 12.63 | $12.32 | 1.5M |
| 2023-10-26 | 12.77 | $12.56 | 383050 |
| 2023-10-25 | 12.87 | $12.64 | 817756 |
| 2023-10-24 | 12.96 | $12.72 | 403467 |
| 2023-10-23 | 13.05 | $12.65 | 687964 |
| 2023-10-20 | 13.19 | $12.84 | 790091 |
| 2023-10-19 | 13.29 | $12.91 | 1.0M |
| 2023-10-18 | 13.39 | $13.05 | 526925 |
| 2023-10-17 | 13.47 | $13.37 | 916708 |
| 2023-10-16 | 13.46 | $13.41 | 719807 |
| 2023-10-13 | 13.43 | $13.31 | 703844 |
| 2023-10-12 | 13.43 | $13.38 | 919683 |
| 2023-10-11 | 13.40 | $13.68 | 818719 |
| 2023-10-10 | 13.26 | $13.30 | 1.5M |
| 2023-10-09 | 13.22 | $13.20 | 517338 |
| 2023-10-06 | 13.19 | $13.35 | 374514 |
| 2023-10-05 | 13.11 | $13.23 | 706981 |
| 2023-10-04 | 13.04 | $13.10 | 606665 |
| 2023-10-03 | 13.00 | $12.91 | 696976 |
| 2023-10-02 | 13.01 | $12.97 | 641215 |
| 2023-09-29 | 13.01 | $12.99 | 547770 |
| 2023-09-28 | 13.00 | $13.23 | 481644 |
| 2023-09-27 | 12.90 | $13.17 | 358642 |
| 2023-09-26 | 12.81 | $13.16 | 470191 |
| 2023-09-25 | 12.70 | $13.06 | 494791 |
| 2023-09-22 | 12.59 | $12.90 | 570028 |
| 2023-09-21 | 12.52 | $12.93 | 502303 |
| 2023-09-20 | 12.42 | $12.76 | 683950 |
| 2023-09-19 | 12.36 | $12.48 | 915072 |
| 2023-09-18 | 12.38 | $12.43 | 727686 |
| 2023-09-15 | 12.42 | $12.56 | 3.6M |
| 2023-09-14 | 12.44 | $12.78 | 550673 |
| 2023-09-13 | 12.40 | $12.50 | 579365 |
| 2023-09-12 | 12.43 | $12.44 | 442975 |
| 2023-09-11 | 12.50 | $12.50 | 517569 |
| 2023-09-08 | 12.57 | $12.62 | 454938 |
| 2023-09-07 | 12.63 | $12.52 | 610885 |
| 2023-09-06 | 12.73 | $12.57 | 447394 |
| 2023-09-05 | 12.84 | $12.58 | 625465 |
| 2023-09-01 | 12.97 | $12.82 | 322301 |
| 2023-08-31 | 13.06 | $12.75 | 550460 |
| 2023-08-30 | 13.19 | $12.94 | 422070 |
| 2023-08-29 | 13.29 | $13.14 | 303760 |
| 2023-08-28 | 13.35 | $13.13 | 354487 |
| 2023-08-25 | 13.43 | $13.30 | 420404 |
| 2023-08-24 | 13.47 | $13.27 | 357697 |
| 2023-08-23 | 13.53 | $13.28 | 314225 |
| 2023-08-22 | 13.59 | $13.25 | 276718 |
| 2023-08-21 | 13.68 | $13.31 | 372230 |
| 2023-08-18 | 13.76 | $13.64 | 604562 |
| 2023-08-17 | 13.76 | $13.57 | 315489 |
| 2023-08-16 | 13.77 | $13.57 | 313268 |
| 2023-08-15 | 13.78 | $13.89 | 470100 |
| 2023-08-14 | 13.69 | $13.55 | 319494 |
| 2023-08-11 | 13.67 | $13.50 | 313679 |
| 2023-08-10 | 13.67 | $13.61 | 408233 |
| 2023-08-09 | 13.63 | $13.66 | 598011 |
| 2023-08-08 | 13.56 | $13.66 | 442478 |
| 2023-08-07 | 13.47 | $13.54 | 373725 |
| 2023-08-04 | 13.39 | $13.57 | 490243 |
| 2023-08-03 | 13.29 | $13.18 | 517891 |
| 2023-08-02 | 13.28 | $13.18 | 542807 |
| 2023-08-01 | 13.27 | $13.36 | 319146 |
| 2023-07-31 | 13.19 | $13.55 | 579676 |
| 2023-07-28 | 13.03 | $13.15 | 342331 |
| 2023-07-27 | 12.97 | $12.98 | 475291 |
| 2023-07-26 | 12.94 | $13.16 | 388494 |
| 2023-07-25 | 12.85 | $13.15 | 1.1M |
| 2023-07-24 | 12.74 | $13.22 | 710840 |
| 2023-07-21 | 12.59 | $12.97 | 417595 |
| 2023-07-20 | 12.48 | $12.64 | 333145 |
| 2023-07-19 | 12.45 | $12.77 | 845321 |
| 2023-07-18 | 12.38 | $12.63 | 395384 |
| 2023-07-17 | 12.34 | $12.47 | 410113 |
| 2023-07-14 | 12.35 | $12.48 | 295984 |
| 2023-07-13 | 12.36 | $12.46 | 330153 |
| 2023-07-12 | 12.38 | $12.65 | 830844 |
| 2023-07-11 | 12.34 | $12.50 | 713816 |
| 2023-07-10 | 12.35 | $12.37 | 320858 |
| 2023-07-07 | 12.41 | $12.44 | 427757 |
| 2023-07-06 | 12.46 | $12.44 | 401991 |
| 2023-07-05 | 12.53 | $12.46 | 333723 |
| 2023-07-03 | 12.61 | $12.69 | 177481 |
| 2023-06-30 | 12.64 | $12.73 | 505872 |
| 2023-06-29 | 12.66 | $12.75 | 414624 |
| 2023-06-28 | 12.68 | $12.63 | 534680 |
| 2023-06-27 | 12.75 | $12.63 | 379637 |
| 2023-06-26 | 12.84 | $12.64 | 535192 |
| 2023-06-23 | 12.94 | $12.63 | 2.4M |
| 2023-06-22 | 13.07 | $12.90 | 344744 |
| 2023-06-21 | 13.14 | $12.89 | 551970 |
| 2023-06-20 | 13.23 | $12.82 | 871407 |
| 2023-06-16 | 13.37 | $13.06 | 3.3M |
| 2023-06-15 | 13.45 | $13.17 | 662474 |
| 2023-06-14 | 13.51 | $13.37 | 715125 |
| 2023-06-13 | 13.52 | $13.38 | 471185 |
| 2023-06-12 | 13.53 | $13.40 | 470518 |
| 2023-06-09 | 13.52 | $13.30 | 489786 |
| 2023-06-08 | 13.55 | $13.72 | 549844 |
| 2023-06-07 | 13.44 | $13.40 | 578132 |
| 2023-06-06 | 13.40 | $13.06 | 648552 |
| 2023-06-05 | 13.45 | $13.20 | 1.4M |
| 2023-06-02 | 13.47 | $13.17 | 662837 |
| 2023-06-01 | 13.50 | $13.11 | 614293 |
| 2023-05-31 | 13.54 | $13.49 | 866737 |
| 2023-05-30 | 13.47 | $12.97 | 594712 |
| 2023-05-26 | 13.53 | $13.14 | 367130 |
| 2023-05-25 | 13.55 | $13.13 | 499130 |
| 2023-05-24 | 13.57 | $13.24 | 522470 |
| 2023-05-23 | 13.55 | $13.54 | 1.1M |
| 2023-05-22 | 13.42 | $13.64 | 726842 |
| 2023-05-19 | 13.22 | $13.47 | 762145 |
| 2023-05-18 | 13.02 | $13.20 | 605367 |
| 2023-05-17 | 12.86 | $13.11 | 720266 |
| 2023-05-16 | 12.68 | $13.25 | 1.6M |
| 2023-05-15 | 12.41 | $12.91 | 764298 |
| 2023-05-12 | 12.19 | $12.67 | 855438 |
| 2023-05-11 | 11.99 | $12.43 | 1.0M |
| 2023-05-10 | 11.82 | $12.20 | 891950 |
| 2023-05-09 | 11.69 | $11.56 | 378805 |
| 2023-05-08 | 11.72 | $11.68 | 393143 |
| 2023-05-05 | 11.73 | $11.75 | 561818 |
| 2023-05-04 | 11.72 | $11.64 | 363148 |
| 2023-05-03 | 11.74 | $11.53 | 445493 |
| 2023-05-02 | 11.80 | $11.44 | 536003 |
| 2023-05-01 | 11.90 | $11.69 | 404993 |
| 2023-04-28 | 11.94 | $11.73 | 364046 |
| 2023-04-27 | 11.98 | $11.88 | 371338 |
| 2023-04-26 | 11.97 | $11.87 | 500268 |
| 2023-04-25 | 11.96 | $11.73 | 522899 |
| 2023-04-24 | 11.99 | $11.80 | 426168 |
| 2023-04-21 | 12.01 | $11.98 | 393387 |
| 2023-04-20 | 11.96 | $11.84 | 410307 |
| 2023-04-19 | 11.95 | $11.85 | 703302 |
| 2023-04-18 | 11.93 | $11.40 | 2.3M |
| 2023-04-17 | 12.04 | $12.02 | 21600 |
| 2023-04-14 | 11.97 | $12.02 | 642933 |
| 2023-04-13 | 11.89 | $12.20 | 694214 |
| 2023-04-12 | 11.73 | $11.70 | 341306 |
| 2023-04-11 | 11.69 | $11.81 | 347288 |
| 2023-04-10 | 11.60 | $11.77 | 439942 |
| 2023-04-06 | 11.50 | $11.80 | 482350 |
| 2023-04-05 | 11.38 | $11.62 | 502669 |
| 2023-04-04 | 11.28 | $11.40 | 424501 |
| 2023-04-03 | 11.23 | $11.39 | 507977 |
| 2023-03-31 | 11.18 | $11.25 | 573673 |
| 2023-03-30 | 11.16 | $11.15 | 470680 |
| 2023-03-29 | 11.16 | $11.15 | 577732 |
| 2023-03-28 | 11.17 | $11.27 | 653430 |
| 2023-03-27 | 11.15 | $11.38 | 670077 |
| 2023-03-24 | 11.09 | $11.35 | 503329 |
| 2023-03-23 | 11.02 | $11.19 | 1.8M |
| 2023-03-22 | 11.00 | $11.00 | 571409 |
| 2023-03-21 | 11.03 | $11.33 | 641623 |
| 2023-03-20 | 10.98 | $11.19 | 724924 |
| 2023-03-17 | 10.96 | $11.18 | 1.8M |
| 2023-03-16 | 10.94 | $11.46 | 886837 |
| 2023-03-15 | 10.84 | $11.43 | 956921 |
| 2023-03-14 | 10.73 | $11.24 | 963796 |
| 2023-03-13 | 10.67 | $10.91 | 876936 |
| 2023-03-10 | 10.70 | $10.79 | 1.0M |
| 2023-03-09 | 10.79 | $10.73 | 664965 |
| 2023-03-08 | 10.92 | $10.96 | 875609 |
| 2023-03-07 | 11.03 | $10.89 | 777768 |
| 2023-03-06 | 11.18 | $11.02 | 1.0M |
| 2023-03-03 | 11.34 | $10.99 | 1.1M |
| 2023-03-02 | 11.54 | $10.93 | 1.4M |
| 2023-03-01 | 11.82 | $11.37 | 1.8M |
| 2023-02-28 | 12.02 | $12.07 | 622761 |
| 2023-02-27 | 12.05 | $11.99 | 467212 |
| 2023-02-24 | 12.11 | $12.02 | 642184 |
| 2023-02-23 | 12.18 | $12.16 | 501501 |
| 2023-02-22 | 12.23 | $12.32 | 600515 |
| 2023-02-21 | 12.23 | $12.28 | 554995 |
| 2023-02-17 | 12.26 | $12.42 | 467453 |
| 2023-02-16 | 12.25 | $12.19 | 476466 |
| 2023-02-15 | 12.31 | $12.44 | 515295 |
| 2023-02-14 | 12.32 | $12.38 | 671786 |
| 2023-02-13 | 12.34 | $12.32 | 475453 |
| 2023-02-10 | 12.39 | $12.26 | 461911 |
| 2023-02-09 | 12.48 | $12.49 | 634669 |
| 2023-02-08 | 12.52 | $12.32 | 801006 |
| 2023-02-07 | 12.62 | $12.64 | 775041 |
| 2023-02-06 | 12.64 | $12.71 | 529087 |
| 2023-02-03 | 12.65 | $12.80 | 1.4M |
| 2023-02-02 | 12.64 | $12.96 | 556802 |
| 2023-02-01 | 12.58 | $12.75 | 439990 |
| 2023-01-31 | 12.57 | $12.65 | 447286 |
| 2023-01-30 | 12.59 | $12.48 | 587096 |
| 2023-01-27 | 12.68 | $12.69 | 485912 |
| 2023-01-26 | 12.72 | $12.68 | 862966 |
| 2023-01-25 | 12.78 | $12.42 | 502143 |
| 2023-01-24 | 12.94 | $12.43 | 1.3M |
| 2023-01-23 | 13.13 | $12.94 | 430917 |
| 2023-01-20 | 13.20 | $13.02 | 499635 |
| 2023-01-19 | 13.26 | $13.04 | 656431 |
| 2023-01-18 | 13.33 | $13.05 | 884239 |
| 2023-01-17 | 13.41 | $13.42 | 1.1M |
| 2023-01-13 | 13.39 | $13.37 | 577836 |
| 2023-01-12 | 13.37 | $13.60 | 815670 |
| 2023-01-11 | 13.28 | $13.43 | 528050 |
| 2023-01-10 | 13.23 | $13.26 | 383068 |
| 2023-01-09 | 13.21 | $13.08 | 425212 |
| 2023-01-06 | 13.25 | $13.42 | 385953 |
| 2023-01-05 | 13.19 | $13.11 | 265426 |
| 2023-01-04 | 13.21 | $13.23 | 646426 |
| 2023-01-03 | 13.20 | $13.27 | 621311 |
| 2022-12-30 | 13.18 | $13.25 | 415717 |
| 2022-12-29 | 13.15 | $13.28 | 326832 |
| 2022-12-28 | 13.11 | $13.03 | 342087 |
| 2022-12-27 | 13.14 | $13.17 | 357231 |
| 2022-12-23 | 13.14 | $13.24 | 337382 |
| 2022-12-22 | 13.11 | $13.47 | 671214 |
| 2022-12-21 | 13.00 | $13.28 | 553654 |
| 2022-12-20 | 12.93 | $12.83 | 555855 |
| 2022-12-19 | 12.99 | $12.76 | 652915 |
| 2022-12-16 | 13.08 | $12.77 | 1.9M |
| 2022-12-15 | 13.20 | $12.96 | 625760 |
| 2022-12-14 | 13.28 | $13.27 | 476491 |
| 2022-12-13 | 13.27 | $13.30 | 656645 |
| 2022-12-12 | 13.26 | $13.26 | 595757 |
| 2022-12-09 | 13.26 | $13.37 | 798860 |
| 2022-12-08 | 13.22 | $13.64 | 604991 |
| 2022-12-07 | 13.08 | $13.22 | 795931 |
| 2022-12-06 | 13.05 | $13.11 | 531978 |
| 2022-12-05 | 13.05 | $12.93 | 773867 |
| 2022-12-02 | 13.11 | $13.28 | 510942 |
| 2022-12-01 | 13.07 | $13.18 | 508349 |
| 2022-11-30 | 13.06 | $13.13 | 714489 |
| 2022-11-29 | 13.06 | $12.88 | 375471 |
| 2022-11-28 | 13.13 | $12.91 | 577033 |
| 2022-11-25 | 13.22 | $13.04 | 262262 |
| 2022-11-23 | 13.28 | $13.02 | 869977 |
| 2022-11-22 | 13.37 | $13.45 | 455484 |
| 2022-11-21 | 13.33 | $13.11 | 587919 |
| 2022-11-18 | 13.39 | $13.55 | 966994 |
| 2022-11-17 | 13.33 | $13.10 | 493645 |
| 2022-11-16 | 13.40 | $13.16 | 474496 |
| 2022-11-15 | 13.45 | $13.39 | 672714 |
| 2022-11-14 | 13.45 | $13.39 | 832426 |
| 2022-11-11 | 13.44 | $13.62 | 686100 |
| 2022-11-10 | 13.36 | $13.71 | 760037 |
| 2022-11-09 | 13.23 | $12.92 | 551198 |
| 2022-11-08 | 13.32 | $13.05 | 456342 |
| 2022-11-07 | 13.39 | $13.03 | 543870 |
| 2022-11-04 | 13.47 | $12.98 | 329771 |
| 2022-11-03 | 13.59 | $13.06 | 355849 |
| 2022-11-02 | 13.70 | $13.15 | 464699 |
| 2022-11-01 | 13.80 | $13.55 | 469680 |
| 2022-10-31 | 13.79 | $13.56 | 481801 |
| 2022-10-28 | 13.78 | $13.57 | 370819 |
| 2022-10-27 | 13.75 | $13.20 | 479214 |
| 2022-10-26 | 13.82 | $13.50 | 500132 |
| 2022-10-25 | 13.81 | $13.68 | 395523 |
| 2022-10-24 | 13.73 | $13.78 | 499338 |
| 2022-10-21 | 13.59 | $13.50 | 482619 |
| 2022-10-20 | 13.50 | $13.43 | 466615 |
| 2022-10-19 | 13.41 | $13.42 | 438356 |
| 2022-10-18 | 13.30 | $13.67 | 618461 |
| 2022-10-17 | 13.08 | $13.52 | 756275 |
| 2022-10-14 | 12.86 | $13.23 | 542421 |
| 2022-10-13 | 12.67 | $13.37 | 868780 |
| 2022-10-12 | 12.40 | $12.95 | 598516 |
| 2022-10-11 | 12.20 | $12.57 | 584363 |
| 2022-10-10 | 12.08 | $12.45 | 520368 |
| 2022-10-07 | 11.97 | $12.40 | 600296 |
| 2022-10-06 | 11.86 | $12.38 | 499959 |
| 2022-10-05 | 11.74 | $12.20 | 578794 |
| 2022-10-04 | 11.65 | $12.23 | 652165 |
| 2022-10-03 | 11.54 | $11.80 | 572051 |
| 2022-09-30 | 11.55 | $11.61 | 808120 |
| 2022-09-29 | 11.64 | $11.86 | 367793 |
| 2022-09-28 | 11.67 | $12.07 | 409504 |
| 2022-09-27 | 11.65 | $11.76 | 466518 |
| 2022-09-26 | 11.73 | $11.62 | 489192 |
| 2022-09-23 | 11.88 | $11.80 | 601597 |
| 2022-09-22 | 12.02 | $11.87 | 577421 |
| 2022-09-21 | 12.18 | $12.03 | 619340 |
| 2022-09-20 | 12.33 | $12.19 | 549391 |
| 2022-09-19 | 12.47 | $12.47 | 403981 |
| 2022-09-16 | 12.55 | $12.50 | 1.4M |
| 2022-09-15 | 12.66 | $12.46 | 745825 |
| 2022-09-14 | 12.80 | $12.61 | 822879 |
| 2022-09-13 | 12.94 | $12.81 | 904674 |
| 2022-09-12 | 13.05 | $12.90 | 918172 |
| 2022-09-09 | 13.15 | $13.23 | 593078 |
| 2022-09-08 | 13.19 | $13.56 | 470967 |
| 2022-09-07 | 13.13 | $13.33 | 925801 |
| 2022-09-06 | 13.14 | $13.56 | 794026 |
| 2022-09-02 | 13.08 | $13.08 | 712736 |
| 2022-09-01 | 13.16 | $13.01 | 931131 |
| 2022-08-31 | 13.30 | $13.16 | 697634 |
| 2022-08-30 | 13.42 | $13.31 | 1.9M |
| 2022-08-29 | 13.53 | $13.43 | 855298 |
| 2022-08-26 | 13.63 | $13.33 | 914706 |
| 2022-08-25 | 13.78 | $13.52 | 713908 |
| 2022-08-24 | 13.91 | $13.60 | 640135 |
| 2022-08-23 | 14.06 | $13.65 | 881477 |
| 2022-08-22 | 14.21 | $13.89 | 440581 |
| 2022-08-19 | 14.33 | $14.12 | 461547 |
| 2022-08-18 | 14.40 | $14.19 | 457342 |
| 2022-08-17 | 14.47 | $14.08 | 702505 |
| 2022-08-16 | 14.59 | $14.63 | 661156 |
| 2022-08-15 | 14.55 | $14.56 | 410763 |
| 2022-08-12 | 14.53 | $14.74 | 755446 |
| 2022-08-11 | 14.45 | $14.47 | 739476 |
| 2022-08-10 | 14.44 | $14.50 | 606295 |
| 2022-08-09 | 14.42 | $14.37 | 565981 |
| 2022-08-08 | 14.43 | $14.79 | 480846 |
| 2022-08-05 | 14.32 | $14.44 | 676614 |
| 2022-08-04 | 14.29 | $14.31 | 480576 |
| 2022-08-03 | 14.30 | $14.25 | 724545 |
| 2022-08-02 | 14.33 | $14.09 | 795839 |
| 2022-08-01 | 14.42 | $14.30 | 654480 |
| 2022-07-29 | 14.46 | $14.34 | 729316 |
| 2022-07-28 | 14.50 | $14.24 | 881653 |
| 2022-07-27 | 14.59 | $14.68 | 570151 |
| 2022-07-26 | 14.55 | $14.49 | 657363 |
| 2022-07-25 | 14.57 | $14.56 | 533036 |
| 2022-07-22 | 14.57 | $14.56 | 588159 |
| 2022-07-21 | 14.57 | $14.83 | 664406 |
| 2022-07-20 | 14.48 | $14.41 | 778383 |
| 2022-07-19 | 14.52 | $14.72 | 552606 |
| 2022-07-18 | 14.46 | $14.51 | 1.0M |
| 2022-07-15 | 14.46 | $14.40 | 1.2M |
| 2022-07-14 | 14.50 | $14.58 | 1.8M |
| 2022-07-13 | 14.49 | $13.96 | 833627 |
| 2022-07-12 | 14.68 | $14.46 | 815501 |
| 2022-07-11 | 14.76 | $14.46 | 712247 |
| 2022-07-08 | 14.85 | $14.48 | 452803 |
| 2022-07-07 | 14.96 | $14.80 | 914610 |
| 2022-07-06 | 14.99 | $14.94 | 469118 |
| 2022-07-05 | 14.98 | $15.22 | 681919 |
| 2022-07-01 | 14.88 | $14.89 | 617303 |
| 2022-06-30 | 14.87 | $14.76 | 601090 |
| 2022-06-29 | 14.90 | $15.03 | 545345 |
| 2022-06-28 | 14.84 | $14.98 | 599735 |
| 2022-06-27 | 14.80 | $15.30 | 754452 |
| 2022-06-24 | 14.64 | $14.76 | 4.0M |
| 2022-06-23 | 14.63 | $15.07 | 476728 |
| 2022-06-22 | 14.52 | $14.73 | 778067 |
| 2022-06-21 | 14.50 | $14.65 | 710757 |
| 2022-06-17 | 14.50 | $14.78 | 1.7M |
| 2022-06-16 | 14.47 | $14.50 | 872143 |
| 2022-06-15 | 14.53 | $14.56 | 1.0M |
| 2022-06-14 | 14.60 | $14.32 | 832218 |
| 2022-06-13 | 14.75 | $14.42 | 1.2M |
| 2022-06-10 | 14.92 | $14.83 | 666033 |
| 2022-06-09 | 15.00 | $14.90 | 854363 |
| 2022-06-08 | 15.08 | $15.32 | 547682 |
| 2022-06-07 | 15.05 | $15.60 | 1.2M |
| 2022-06-06 | 14.93 | $14.93 | 589061 |
| 2022-06-03 | 15.01 | $15.33 | 2.6M |
| 2022-06-02 | 14.98 | $15.18 | 1.1M |
| 2022-06-01 | 15.00 | $14.72 | 1.1M |
| 2022-05-31 | 15.19 | $15.17 | 833771 |
| 2022-05-27 | 15.27 | $15.46 | 452050 |
| 2022-05-26 | 15.30 | $15.40 | 798255 |
| 2022-05-25 | 15.35 | $15.02 | 1.2M |
| 2022-05-24 | 15.55 | $15.46 | 1.1M |
| 2022-05-23 | 15.66 | $16.35 | 1.0M |
| 2022-05-20 | 15.52 | $16.29 | 595199 |
| 2022-05-19 | 15.37 | $15.91 | 562891 |
| 2022-05-18 | 15.33 | $15.95 | 775754 |
| 2022-05-17 | 15.27 | $16.32 | 666630 |
| 2022-05-16 | 15.10 | $16.09 | 637996 |
| 2022-05-13 | 14.98 | $15.86 | 917518 |
| 2022-05-12 | 14.93 | $15.55 | 796722 |
| 2022-05-11 | 14.97 | $15.10 | 826309 |
| 2022-05-10 | 15.19 | $15.30 | 937832 |
| 2022-05-09 | 15.42 | $15.28 | 1.1M |
| 2022-05-06 | 15.71 | $15.42 | 1.2M |
| 2022-05-05 | 16.04 | $15.94 | 1.2M |
| 2022-05-04 | 16.30 | $16.38 | 1.2M |
| 2022-05-03 | 16.49 | $16.31 | 1.1M |
| 2022-05-02 | 16.75 | $16.31 | 2.1M |
| 2022-04-29 | 17.09 | $17.06 | 1.2M |
| 2022-04-28 | 17.27 | $17.37 | 1.0M |
| 2022-04-27 | 17.41 | $16.84 | 1.4M |
| 2022-04-26 | 17.76 | $17.21 | 1.2M |
| 2022-04-25 | 18.07 | $17.79 | 706888 |
| 2022-04-22 | 18.27 | $17.83 | 578217 |
| 2022-04-21 | 18.52 | $18.23 | 627618 |
| 2022-04-20 | 18.69 | $18.28 | 836023 |
| 2022-04-19 | 18.89 | $18.08 | 582735 |
| 2022-04-18 | 19.20 | $18.54 | 706107 |
| 2022-04-14 | 19.43 | $19.03 | 496055 |
| 2022-04-13 | 19.55 | $19.30 | 832936 |
| 2022-04-12 | 19.61 | $19.44 | 1.0M |
| 2022-04-11 | 19.64 | $19.15 | 660903 |
| 2022-04-08 | 19.76 | $19.88 | 826023 |
| 2022-04-07 | 19.67 | $19.63 | 1.5M |
| 2022-04-06 | 19.64 | $19.21 | 2.7M |
| 2022-04-05 | 19.73 | $19.61 | 2.7M |
| 2022-04-04 | 19.71 | $19.85 | 978969 |
| 2022-04-01 | 19.60 | $19.74 | 1.3M |
| 2022-03-31 | 19.50 | $19.35 | 1.5M |
| 2022-03-30 | 19.49 | $19.20 | 735658 |
| 2022-03-29 | 19.52 | $19.69 | 985931 |
| 2022-03-28 | 19.40 | $19.38 | 558259 |
| 2022-03-25 | 19.35 | $19.59 | 400569 |
| 2022-03-24 | 19.21 | $19.65 | 640376 |
| 2022-03-23 | 19.01 | $19.38 | 707411 |
| 2022-03-22 | 18.86 | $19.09 | 3.1M |
| 2022-03-21 | 18.76 | $18.53 | 934598 |
| 2022-03-18 | 18.82 | $19.00 | 1.3M |
| 2022-03-17 | 18.73 | $19.27 | 794800 |
| 2022-03-16 | 18.54 | $18.57 | 619377 |
| 2022-03-15 | 18.53 | $18.42 | 1.2M |
| 2022-03-14 | 18.55 | $18.88 | 800223 |
| 2022-03-11 | 18.44 | $18.87 | 1.3M |
| 2022-03-10 | 18.30 | $18.54 | 2.2M |
| 2022-03-09 | 18.24 | $17.85 | 820287 |
| 2022-03-08 | 18.38 | $17.62 | 1.1M |
| 2022-03-07 | 18.62 | $17.38 | 1.1M |
| 2022-03-04 | 18.99 | $17.25 | 2.0M |
| 2022-03-03 | 19.47 | $17.90 | 3.7M |
| 2022-03-02 | 19.84 | $19.42 | 3.6M |
| 2022-03-01 | 19.79 | $18.68 | 1.5M |
| 2022-02-28 | 19.96 | $19.21 | 1.0M |
| 2022-02-25 | 19.98 | $19.38 | 640361 |
| 2022-02-24 | 19.93 | $19.27 | 697449 |
| 2022-02-23 | 19.89 | $19.17 | 791955 |
| 2022-02-22 | 19.85 | $19.19 | 1.0M |
| 2022-02-18 | 19.78 | $19.99 | 1.6M |
| 2022-02-17 | 19.42 | $19.94 | 817800 |
| 2022-02-16 | 18.98 | $20.25 | 1.0M |
| 2022-02-15 | 18.33 | $19.69 | 5.3M |
| 2022-02-14 | 17.70 | $19.71 | 1.7M |
| 2022-02-11 | 16.92 | $19.25 | 3.0M |
| 2022-02-10 | 16.11 | $18.00 | 4.5M |
| 2022-02-09 | 15.53 | $15.83 | 989654 |
| 2022-02-08 | 15.50 | $15.83 | 1.3M |
| 2022-02-07 | 15.48 | $15.65 | 370765 |
| 2022-02-04 | 15.52 | $15.64 | 2.1M |
| 2022-02-03 | 15.57 | $15.40 | 483778 |
| 2022-02-02 | 15.72 | $16.23 | 915061 |
| 2022-02-01 | 15.65 | $15.80 | 426174 |
| 2022-01-31 | 15.70 | $16.03 | 447842 |
| 2022-01-28 | 15.70 | $16.03 | 439404 |
| 2022-01-27 | 15.71 | $15.86 | 558794 |
| 2022-01-26 | 15.78 | $15.57 | 1.1M |
| 2022-01-25 | 15.97 | $15.39 | 751297 |
| 2022-01-24 | 16.26 | $15.98 | 668585 |
| 2022-01-21 | 16.44 | $16.17 | 676062 |
| 2022-01-20 | 16.59 | $16.17 | 707733 |
| 2022-01-19 | 16.79 | $16.44 | 421712 |
| 2022-01-18 | 16.95 | $16.43 | 1.1M |
| 2022-01-14 | 17.14 | $16.77 | 668065 |
| 2022-01-13 | 17.28 | $16.99 | 439129 |
| 2022-01-12 | 17.37 | $17.01 | 532605 |
| 2022-01-11 | 17.47 | $17.06 | 1.1M |
| 2022-01-10 | 17.58 | $17.72 | 311223 |
| 2022-01-07 | 17.50 | $17.50 | 334804 |
| 2022-01-06 | 17.47 | $17.47 | 322483 |
| 2022-01-05 | 17.44 | $17.09 | 324107 |
| 2022-01-04 | 17.53 | $17.41 | 419696 |
| 2022-01-03 | 17.52 | $17.45 | 247191 |
| 2021-12-31 | 17.51 | $17.25 | 196287 |
| 2021-12-30 | 17.54 | $17.42 | 257658 |
| 2021-12-29 | 17.53 | $17.62 | 293242 |
| 2021-12-28 | 17.45 | $17.46 | 223532 |
| 2021-12-27 | 17.40 | $17.75 | 419038 |
| 2021-12-23 | 17.25 | $17.59 | 255057 |
| 2021-12-22 | 17.11 | $17.44 | 271011 |
| 2021-12-21 | 16.98 | $17.00 | 537710 |
| 2021-12-20 | 16.97 | $17.38 | 577640 |
| 2021-12-17 | 16.83 | $17.41 | 1.4M |
| 2021-12-16 | 16.65 | $17.05 | 640801 |
| 2021-12-15 | 16.55 | $17.29 | 492190 |
| 2021-12-14 | 16.36 | $16.80 | 856469 |
| 2021-12-13 | 16.28 | $16.43 | 316295 |
| 2021-12-10 | 16.31 | $16.43 | 419429 |
| 2021-12-09 | 16.35 | $16.30 | 514930 |
| 2021-12-08 | 16.44 | $16.72 | 561268 |
| 2021-12-07 | 16.43 | $16.68 | 383298 |
| 2021-12-06 | 16.43 | $16.44 | 507507 |
| 2021-12-03 | 16.51 | $16.36 | 1.6M |
| 2021-12-02 | 16.63 | $16.47 | 644546 |
| 2021-12-01 | 16.76 | $16.60 | 473407 |
| 2021-11-30 | 16.87 | $16.72 | 855440 |
| 2021-11-29 | 16.98 | $16.72 | 447609 |
| 2021-11-26 | 17.11 | $16.92 | 453803 |
| 2021-11-24 | 17.20 | $17.09 | 425002 |
| 2021-11-23 | 17.27 | $17.05 | 602036 |
| 2021-11-22 | 17.36 | $17.01 | 457004 |
| 2021-11-19 | 17.48 | $17.05 | 416410 |
| 2021-11-18 | 17.61 | $17.13 | 469861 |
| 2021-11-17 | 17.75 | $17.25 | 475177 |
| 2021-11-16 | 17.87 | $17.33 | 489609 |
| 2021-11-15 | 18.00 | $17.29 | 401346 |
| 2021-11-12 | 18.15 | $17.76 | 318457 |
| 2021-11-11 | 18.18 | $17.82 | 306563 |
| 2021-11-10 | 18.19 | $17.82 | 826128 |
| 2021-11-09 | 18.20 | $18.72 | 592381 |
| 2021-11-08 | 17.91 | $18.49 | 1.5M |
| 2021-11-05 | 17.63 | $18.12 | 761302 |
| 2021-11-04 | 17.40 | $17.74 | 625912 |
| 2021-11-03 | 17.23 | $17.50 | 1.4M |
| 2021-11-02 | 17.09 | $17.78 | 1.4M |
| 2021-11-01 | 16.83 | $17.38 | 1.3M |
| 2021-10-29 | 16.64 | $17.45 | 807497 |
| 2021-10-28 | 16.38 | $17.31 | 1.0M |
| 2021-10-27 | 16.12 | $16.10 | 488391 |
| 2021-10-26 | 16.18 | $15.91 | 361904 |
| 2021-10-25 | 16.32 | $15.93 | 730433 |
| 2021-10-22 | 16.48 | $16.24 | 252475 |
| 2021-10-21 | 16.58 | $16.42 | 410187 |
| 2021-10-20 | 16.65 | $16.51 | 400132 |
| 2021-10-19 | 16.70 | $16.41 | 488819 |
| 2021-10-18 | 16.79 | $16.23 | 730522 |
| 2021-10-15 | 16.95 | $16.61 | 530851 |
| 2021-10-14 | 17.03 | $16.67 | 401856 |
| 2021-10-13 | 17.10 | $16.69 | 717894 |
| 2021-10-12 | 17.17 | $17.25 | 511530 |
| 2021-10-11 | 17.08 | $17.10 | 391530 |
| 2021-10-08 | 17.01 | $16.87 | 330811 |
| 2021-10-07 | 16.99 | $16.92 | 886900 |
| 2021-10-06 | 16.94 | $16.27 | 1.4M |
| 2021-10-05 | 17.08 | $16.55 | 845254 |
| 2021-10-04 | 17.16 | $17.24 | 748894 |
| 2021-10-01 | 17.02 | $17.02 | 595938 |
| 2021-09-30 | 16.92 | $16.71 | 1.6M |
| 2021-09-29 | 16.89 | $17.24 | 1.2M |
| 2021-09-28 | 16.67 | $17.20 | 852843 |
| 2021-09-27 | 16.41 | $17.10 | 1.0M |
| 2021-09-24 | 16.12 | $16.18 | 472153 |
| 2021-09-23 | 16.05 | $16.47 | 508984 |
| 2021-09-22 | 15.87 | $16.51 | 606857 |
| 2021-09-21 | 15.64 | $16.24 | 688059 |
| 2021-09-20 | 15.43 | $15.87 | 891360 |
| 2021-09-17 | 15.31 | $15.65 | 4.1M |
| 2021-09-16 | 15.22 | $15.24 | 490551 |
| 2021-09-15 | 15.25 | $15.03 | 696175 |
| 2021-09-14 | 15.34 | $15.08 | 724939 |
| 2021-09-13 | 15.45 | $15.22 | 464844 |
| 2021-09-10 | 15.53 | $15.53 | 463339 |
| 2021-09-09 | 15.53 | $15.70 | 989742 |
| 2021-09-08 | 15.47 | $15.80 | 783846 |
| 2021-09-07 | 15.37 | $15.39 | 791241 |
| 2021-09-03 | 15.37 | $15.36 | 723896 |
| 2021-09-02 | 15.38 | $15.50 | 741614 |
| 2021-09-01 | 15.35 | $15.31 | 837966 |
| 2021-08-31 | 15.38 | $15.26 | 2.6M |
| 2021-08-30 | 15.42 | $15.34 | 938342 |
| 2021-08-27 | 15.44 | $14.68 | 635946 |
| 2021-08-26 | 15.67 | $14.53 | 1.1M |
| 2021-08-25 | 16.00 | $14.89 | 1.7M |
| 2021-08-24 | 16.28 | $15.62 | 845953 |
| 2021-08-23 | 16.38 | $15.64 | 1.2M |
| 2021-08-20 | 16.48 | $15.94 | 1.4M |
| 2021-08-19 | 16.49 | $16.03 | 604651 |
| 2021-08-18 | 16.47 | $16.15 | 652368 |
| 2021-08-17 | 16.40 | $16.51 | 514543 |
| 2021-08-16 | 16.17 | $16.34 | 478247 |
| 2021-08-13 | 15.94 | $16.39 | 862793 |
| 2021-08-12 | 15.64 | $15.83 | 651232 |
| 2021-08-11 | 15.43 | $15.26 | 316817 |
| 2021-08-10 | 15.34 | $15.16 | 399019 |
| 2021-08-09 | 15.25 | $15.16 | 490820 |
| 2021-08-06 | 15.14 | $15.42 | 371731 |
| 2021-08-05 | 14.91 | $15.44 | 605758 |
| 2021-08-04 | 14.61 | $15.12 | 601009 |
| 2021-08-03 | 14.35 | $15.19 | 888151 |
| 2021-08-02 | 13.99 | $14.61 | 949472 |
| 2021-07-30 | 13.74 | $14.18 | 680305 |
| 2021-07-29 | 13.57 | $14.10 | 788673 |
| 2021-07-28 | 13.38 | $13.64 | 383194 |
| 2021-07-27 | 13.29 | $13.26 | 268042 |
| 2021-07-26 | 13.31 | $13.18 | 382969 |
| 2021-07-23 | 13.35 | $13.36 | 242658 |
| 2021-07-22 | 13.35 | $13.41 | 338604 |
| 2021-07-21 | 13.33 | $13.46 | 322251 |
| 2021-07-20 | 13.29 | $13.33 | 463043 |
| 2021-07-19 | 13.28 | $13.30 | 546618 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
47.91
2026-07-16
Close Price
$22.21
Vol: 643795
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.05
Average
51.78
Maximum
81.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.91 | $22.21 | 643795 |
| 2026-07-15 | 45.02 | $21.89 | 1.0M |
| 2026-07-14 | 43.62 | $21.74 | 817600 |
| 2026-07-13 | 47.19 | $22.21 | 592256 |
| 2026-07-10 | 47.42 | $22.24 | 2.7M |
| 2026-07-09 | 47.09 | $22.20 | 672100 |
| 2026-07-08 | 48.78 | $22.43 | 978642 |
| 2026-07-07 | 47.37 | $22.25 | 513404 |
| 2026-07-06 | 43.88 | $21.82 | 660421 |
| 2026-07-02 | 47.28 | $22.31 | 655045 |
| 2026-07-01 | 43.82 | $21.90 | 786905 |
| 2026-06-30 | 49.97 | $22.71 | 633019 |
| 2026-06-29 | 53.78 | $23.14 | 879100 |
| 2026-06-26 | 57.97 | $23.57 | 2.8M |
| 2026-06-25 | 56.32 | $23.35 | 605600 |
| 2026-06-24 | 59.24 | $23.64 | 841234 |
| 2026-06-23 | 58.60 | $23.55 | 635300 |
| 2026-06-22 | 51.62 | $22.67 | 911200 |
| 2026-06-18 | 49.98 | $22.49 | 1.4M |
| 2026-06-17 | 51.36 | $22.64 | 588400 |
| 2026-06-16 | 51.10 | $22.61 | 564707 |
| 2026-06-15 | 49.50 | $22.42 | 709836 |
| 2026-06-12 | 52.24 | $22.74 | 557732 |
| 2026-06-11 | 49.77 | $22.44 | 762844 |
| 2026-06-10 | 54.79 | $23.00 | 727524 |
| 2026-06-09 | 50.93 | $22.54 | 738501 |
| 2026-06-08 | 49.03 | $22.33 | 913500 |
| 2026-06-05 | 50.71 | $22.52 | 845413 |
| 2026-06-04 | 47.47 | $22.16 | 720244 |
| 2026-06-03 | 42.92 | $21.70 | 909881 |
| 2026-06-02 | 39.10 | $21.35 | 1.0M |
| 2026-06-01 | 40.27 | $21.51 | 1.9M |
| 2026-05-29 | 39.30 | $21.42 | 1.2M |
| 2026-05-28 | 42.74 | $21.89 | 1.3M |
| 2026-05-27 | 44.64 | $22.13 | 597500 |
| 2026-05-26 | 49.42 | $22.68 | 901781 |
| 2026-05-22 | 47.28 | $22.46 | 1.2M |
| 2026-05-21 | 44.64 | $22.20 | 815148 |
| 2026-05-20 | 44.97 | $22.24 | 938000 |
| 2026-05-19 | 39.58 | $21.73 | 809300 |
| 2026-05-18 | 40.09 | $21.80 | 985951 |
| 2026-05-15 | 41.32 | $21.97 | 1.0M |
| 2026-05-14 | 48.79 | $22.86 | 633943 |
| 2026-05-13 | 51.57 | $23.14 | 637302 |
| 2026-05-12 | 47.50 | $22.74 | 582017 |
| 2026-05-11 | 45.10 | $22.52 | 801000 |
| 2026-05-08 | 48.66 | $22.89 | 540361 |
| 2026-05-07 | 47.71 | $22.80 | 1.1M |
| 2026-05-06 | 44.66 | $22.52 | 617503 |
| 2026-05-05 | 45.84 | $22.65 | 620607 |
| 2026-05-04 | 49.05 | $22.99 | 458755 |
| 2026-05-01 | 50.23 | $23.11 | 406203 |
| 2026-04-30 | 49.07 | $22.99 | 626100 |
| 2026-04-29 | 49.62 | $23.05 | 564200 |
| 2026-04-28 | 55.99 | $23.69 | 530426 |
| 2026-04-27 | 53.04 | $23.36 | 541200 |
| 2026-04-24 | 55.28 | $23.57 | 456600 |
| 2026-04-23 | 54.49 | $23.48 | 387158 |
| 2026-04-22 | 54.70 | $23.50 | 448665 |
| 2026-04-21 | 55.78 | $23.61 | 536947 |
| 2026-04-20 | 58.90 | $23.92 | 590034 |
| 2026-04-17 | 62.32 | $24.24 | 684011 |
| 2026-04-16 | 57.65 | $23.60 | 768306 |
| 2026-04-15 | 61.25 | $23.92 | 515400 |
| 2026-04-14 | 64.48 | $24.19 | 582933 |
| 2026-04-13 | 62.97 | $23.97 | 548620 |
| 2026-04-10 | 61.48 | $23.76 | 859014 |
| 2026-04-09 | 66.83 | $24.20 | 657770 |
| 2026-04-08 | 62.78 | $23.62 | 650200 |
| 2026-04-07 | 60.06 | $23.28 | 531621 |
| 2026-04-06 | 57.82 | $23.02 | 451900 |
| 2026-04-02 | 57.56 | $22.99 | 595100 |
| 2026-04-01 | 62.71 | $23.41 | 617959 |
| 2026-03-31 | 61.86 | $23.30 | 725806 |
| 2026-03-30 | 58.70 | $22.91 | 2.0M |
| 2026-03-27 | 56.50 | $22.66 | 497020 |
| 2026-03-26 | 56.50 | $22.66 | 691800 |
| 2026-03-25 | 55.90 | $22.59 | 568273 |
| 2026-03-24 | 49.66 | $21.92 | 728136 |
| 2026-03-23 | 49.56 | $21.91 | 928300 |
| 2026-03-20 | 47.45 | $21.70 | 2.7M |
| 2026-03-19 | 51.23 | $22.09 | 698400 |
| 2026-03-18 | 49.26 | $21.89 | 659427 |
| 2026-03-17 | 50.92 | $22.06 | 442309 |
| 2026-03-16 | 51.80 | $22.15 | 562500 |
| 2026-03-13 | 50.72 | $22.03 | 650037 |
| 2026-03-12 | 50.19 | $21.97 | 609388 |
| 2026-03-11 | 54.34 | $22.42 | 466642 |
| 2026-03-10 | 54.26 | $22.41 | 626533 |
| 2026-03-09 | 53.57 | $22.32 | 591902 |
| 2026-03-06 | 51.31 | $22.03 | 564337 |
| 2026-03-05 | 52.56 | $22.18 | 711900 |
| 2026-03-04 | 57.48 | $22.73 | 630840 |
| 2026-03-03 | 54.31 | $22.30 | 711300 |
| 2026-03-02 | 59.50 | $22.83 | 719000 |
| 2026-02-27 | 60.86 | $22.96 | 1.1M |
| 2026-02-26 | 67.37 | $23.54 | 1.4M |
| 2026-02-25 | 76.79 | $24.24 | 781091 |
| 2026-02-24 | 72.51 | $23.42 | 877996 |
| 2026-02-23 | 72.45 | $23.41 | 765200 |
| 2026-02-20 | 72.34 | $23.39 | 683537 |
| 2026-02-19 | 76.02 | $23.64 | 655600 |
| 2026-02-18 | 76.32 | $23.66 | 685103 |
| 2026-02-17 | 79.09 | $23.85 | 929072 |
| 2026-02-13 | 73.57 | $22.70 | 538854 |
| 2026-02-12 | 71.98 | $22.44 | 1.3M |
| 2026-02-11 | 72.61 | $22.48 | 1.5M |
| 2026-02-10 | 68.35 | $21.84 | 690800 |
| 2026-02-09 | 66.73 | $21.63 | 691100 |
| 2026-02-06 | 69.46 | $21.80 | 650600 |
| 2026-02-05 | 67.76 | $21.57 | 717428 |
| 2026-02-04 | 67.09 | $21.48 | 954048 |
| 2026-02-03 | 63.16 | $21.00 | 1.4M |
| 2026-02-02 | 62.98 | $20.98 | 922739 |
| 2026-01-30 | 52.49 | $20.00 | 836900 |
| 2026-01-29 | 48.98 | $19.75 | 598137 |
| 2026-01-28 | 45.95 | $19.55 | 589734 |
| 2026-01-27 | 48.26 | $19.72 | 586947 |
| 2026-01-26 | 45.18 | $19.52 | 529339 |
| 2026-01-23 | 45.69 | $19.56 | 478845 |
| 2026-01-22 | 48.05 | $19.74 | 702500 |
| 2026-01-21 | 45.99 | $19.60 | 461140 |
| 2026-01-20 | 45.26 | $19.55 | 505704 |
| 2026-01-16 | 43.65 | $19.44 | 558430 |
| 2026-01-15 | 47.50 | $19.76 | 821624 |
| 2026-01-14 | 47.22 | $19.74 | 581600 |
| 2026-01-13 | 44.01 | $19.51 | 898501 |
| 2026-01-12 | 43.00 | $19.44 | 804834 |
| 2026-01-09 | 44.52 | $19.58 | 530500 |
| 2026-01-08 | 45.28 | $19.65 | 625540 |
| 2026-01-07 | 43.85 | $19.54 | 536800 |
| 2026-01-06 | 40.78 | $19.31 | 744200 |
| 2026-01-05 | 48.70 | $20.03 | 757031 |
| 2026-01-02 | 46.51 | $19.87 | 453500 |
| 2025-12-31 | 47.97 | $19.99 | 563500 |
| 2025-12-30 | 46.64 | $19.89 | 927426 |
| 2025-12-29 | 44.35 | $19.72 | 556600 |
| 2025-12-26 | 45.22 | $19.80 | 375343 |
| 2025-12-24 | 44.83 | $19.77 | 380831 |
| 2025-12-23 | 41.44 | $19.51 | 710335 |
| 2025-12-22 | 46.45 | $19.99 | 986400 |
| 2025-12-19 | 46.45 | $19.99 | 4.2M |
| 2025-12-18 | 47.31 | $20.07 | 1.1M |
| 2025-12-17 | 47.08 | $20.05 | 1.0M |
| 2025-12-16 | 45.59 | $19.92 | 1.1M |
| 2025-12-15 | 47.74 | $20.14 | 1.0M |
| 2025-12-12 | 53.04 | $20.63 | 1.0M |
| 2025-12-11 | 52.94 | $20.62 | 789078 |
| 2025-12-10 | 52.94 | $20.62 | 678254 |
| 2025-12-09 | 53.88 | $20.71 | 936145 |
| 2025-12-08 | 56.99 | $21.00 | 913700 |
| 2025-12-05 | 54.77 | $20.74 | 508300 |
| 2025-12-04 | 55.40 | $20.80 | 682563 |
| 2025-12-03 | 56.01 | $20.86 | 774600 |
| 2025-12-02 | 57.20 | $20.98 | 755900 |
| 2025-12-01 | 59.00 | $21.16 | 706500 |
| 2025-11-28 | 65.15 | $21.73 | 360200 |
| 2025-11-26 | 65.03 | $21.71 | 1.1M |
| 2025-11-25 | 65.14 | $21.72 | 797916 |
| 2025-11-24 | 62.60 | $21.29 | 1.1M |
| 2025-11-21 | 60.51 | $20.96 | 797602 |
| 2025-11-20 | 62.53 | $21.16 | 739400 |
| 2025-11-19 | 63.63 | $21.27 | 830000 |
| 2025-11-18 | 70.07 | $21.87 | 652500 |
| 2025-11-17 | 71.21 | $21.97 | 905609 |
| 2025-11-14 | 74.43 | $22.25 | 766200 |
| 2025-11-13 | 74.23 | $22.20 | 1.1M |
| 2025-11-12 | 75.11 | $22.28 | 1.1M |
| 2025-11-11 | 73.70 | $21.90 | 1.2M |
| 2025-11-10 | 69.20 | $20.87 | 1.4M |
| 2025-11-07 | 69.15 | $20.86 | 1.1M |
| 2025-11-06 | 67.80 | $20.58 | 2.1M |
| 2025-11-05 | 50.49 | $18.23 | 630141 |
| 2025-11-04 | 49.61 | $18.15 | 434633 |
| 2025-11-03 | 49.18 | $18.11 | 579300 |
| 2025-10-31 | 50.09 | $18.20 | 668020 |
| 2025-10-30 | 47.53 | $17.95 | 739800 |
| 2025-10-29 | 43.35 | $17.57 | 708900 |
| 2025-10-28 | 44.41 | $17.69 | 505200 |
| 2025-10-27 | 44.67 | $17.72 | 814308 |
| 2025-10-24 | 44.57 | $17.71 | 530814 |
| 2025-10-23 | 49.36 | $18.26 | 994543 |
| 2025-10-22 | 50.20 | $18.35 | 1.8M |
| 2025-10-21 | 39.96 | $17.40 | 660640 |
| 2025-10-20 | 37.52 | $17.21 | 531000 |
| 2025-10-17 | 37.98 | $17.27 | 760832 |
| 2025-10-16 | 37.74 | $17.25 | 835036 |
| 2025-10-15 | 38.75 | $17.39 | 829328 |
| 2025-10-14 | 29.51 | $16.67 | 715186 |
| 2025-10-13 | 31.19 | $16.94 | 596402 |
| 2025-10-10 | 33.97 | $17.35 | 535000 |
| 2025-10-09 | 34.68 | $17.45 | 527000 |
| 2025-10-08 | 33.62 | $17.37 | 599600 |
| 2025-10-07 | 31.36 | $17.20 | 763500 |
| 2025-10-06 | 32.73 | $17.42 | 958814 |
| 2025-10-03 | 33.10 | $17.48 | 1.1M |
| 2025-10-02 | 34.22 | $17.66 | 653660 |
| 2025-10-01 | 37.64 | $18.17 | 859235 |
| 2025-09-30 | 38.20 | $18.25 | 1.2M |
| 2025-09-29 | 44.41 | $19.03 | 473302 |
| 2025-09-26 | 42.48 | $18.86 | 513819 |
| 2025-09-25 | 39.04 | $18.57 | 445231 |
| 2025-09-24 | 42.09 | $18.94 | 370022 |
| 2025-09-23 | 43.49 | $19.10 | 530900 |
| 2025-09-22 | 42.81 | $19.04 | 1.3M |
| 2025-09-19 | 44.06 | $19.19 | 1.6M |
| 2025-09-18 | 50.63 | $19.89 | 545000 |
| 2025-09-17 | 44.95 | $19.38 | 411412 |
| 2025-09-16 | 44.47 | $19.34 | 1.1M |
| 2025-09-15 | 46.48 | $19.55 | 767900 |
| 2025-09-12 | 44.44 | $19.37 | 623909 |
| 2025-09-11 | 44.98 | $19.43 | 908741 |
| 2025-09-10 | 49.16 | $19.87 | 577121 |
| 2025-09-09 | 52.42 | $20.18 | 578444 |
| 2025-09-08 | 55.58 | $20.46 | 588727 |
| 2025-09-05 | 55.81 | $20.48 | 950200 |
| 2025-09-04 | 61.05 | $20.92 | 608828 |
| 2025-09-03 | 60.89 | $20.90 | 716441 |
| 2025-09-02 | 60.74 | $20.88 | 881400 |
| 2025-08-29 | 57.19 | $20.43 | 650802 |
| 2025-08-28 | 53.64 | $20.03 | 510842 |
| 2025-08-27 | 51.84 | $19.84 | 645616 |
| 2025-08-26 | 52.76 | $19.93 | 698418 |
| 2025-08-25 | 51.21 | $19.76 | 615600 |
| 2025-08-22 | 55.28 | $20.16 | 521200 |
| 2025-08-21 | 53.61 | $19.97 | 541146 |
| 2025-08-20 | 53.44 | $19.95 | 516000 |
| 2025-08-19 | 59.45 | $20.52 | 395949 |
| 2025-08-18 | 62.50 | $20.78 | 1.3M |
| 2025-08-15 | 64.19 | $20.92 | 895600 |
| 2025-08-14 | 63.92 | $20.88 | 900600 |
| 2025-08-13 | 62.13 | $20.61 | 1.1M |
| 2025-08-12 | 58.36 | $20.09 | 1.1M |
| 2025-08-11 | 54.73 | $19.65 | 1.7M |
| 2025-08-08 | 39.92 | $18.34 | 613000 |
| 2025-08-07 | 41.09 | $18.46 | 1.5M |
| 2025-08-06 | 38.07 | $18.25 | 675247 |
| 2025-08-05 | 39.82 | $18.44 | 564944 |
| 2025-08-04 | 41.25 | $18.59 | 543702 |
| 2025-08-01 | 41.63 | $18.63 | 984244 |
| 2025-07-31 | 35.15 | $18.17 | 608936 |
| 2025-07-30 | 37.37 | $18.43 | 709900 |
| 2025-07-29 | 37.64 | $18.46 | 475000 |
| 2025-07-28 | 38.32 | $18.54 | 790535 |
| 2025-07-25 | 39.85 | $18.72 | 885600 |
| 2025-07-24 | 41.61 | $18.92 | 580602 |
| 2025-07-23 | 45.02 | $19.28 | 662900 |
| 2025-07-22 | 45.02 | $19.28 | 616300 |
| 2025-07-21 | 47.14 | $19.50 | 632135 |
| 2025-07-18 | 47.83 | $19.57 | 898044 |
| 2025-07-17 | 50.93 | $19.88 | 970643 |
| 2025-07-16 | 54.97 | $20.25 | 923144 |
| 2025-07-15 | 52.14 | $19.96 | 1.5M |
| 2025-07-14 | 48.08 | $19.58 | 1.3M |
| 2025-07-11 | 37.31 | $18.77 | 764800 |
| 2025-07-10 | 40.14 | $19.06 | 702629 |
| 2025-07-09 | 41.27 | $19.17 | 724616 |
| 2025-07-08 | 39.66 | $19.06 | 949632 |
| 2025-07-07 | 37.43 | $18.91 | 1.1M |
| 2025-07-03 | 40.25 | $19.21 | 617700 |
| 2025-07-02 | 42.16 | $19.40 | 903911 |
| 2025-07-01 | 46.47 | $19.79 | 694600 |
| 2025-06-30 | 50.22 | $20.09 | 611200 |
| 2025-06-27 | 48.51 | $19.96 | 3.0M |
| 2025-06-26 | 54.37 | $20.39 | 642900 |
| 2025-06-25 | 55.71 | $20.48 | 821023 |
| 2025-06-24 | 58.77 | $20.68 | 785818 |
| 2025-06-23 | 61.00 | $20.82 | 885713 |
| 2025-06-20 | 63.95 | $21.00 | 1.2M |
| 2025-06-18 | 72.49 | $21.46 | 644200 |
| 2025-06-17 | 72.34 | $21.44 | 1.1M |
| 2025-06-16 | 79.91 | $21.80 | 986936 |
| 2025-06-13 | 79.28 | $21.69 | 1.4M |
| 2025-06-12 | 77.52 | $21.40 | 1.4M |
| 2025-06-11 | 77.33 | $21.37 | 711135 |
| 2025-06-10 | 80.79 | $21.53 | 1.1M |
| 2025-06-09 | 81.87 | $21.58 | 1.3M |
| 2025-06-06 | 81.87 | $21.58 | 1.2M |
| 2025-06-05 | 79.87 | $21.17 | 1.1M |
| 2025-06-04 | 78.25 | $20.88 | 1.3M |
| 2025-06-03 | 76.53 | $20.60 | 1.2M |
| 2025-06-02 | 73.20 | $20.14 | 1.4M |
| 2025-05-30 | 67.85 | $19.57 | 872004 |
| 2025-05-29 | 66.97 | $19.49 | 722700 |
| 2025-05-28 | 62.45 | $19.12 | 836010 |
| 2025-05-27 | 63.11 | $19.15 | 1.0M |
| 2025-05-23 | 60.73 | $18.97 | 808594 |
| 2025-05-22 | 58.61 | $18.82 | 533711 |
| 2025-05-21 | 61.33 | $18.95 | 665500 |
| 2025-05-20 | 58.97 | $18.78 | 637408 |
| 2025-05-19 | 56.75 | $18.63 | 392616 |
| 2025-05-16 | 55.99 | $18.58 | 818848 |
| 2025-05-15 | 52.02 | $18.33 | 636000 |
| 2025-05-14 | 46.10 | $18.01 | 562138 |
| 2025-05-13 | 50.75 | $18.26 | 682500 |
| 2025-05-12 | 58.60 | $18.61 | 546053 |
| 2025-05-09 | 57.71 | $18.56 | 445892 |
| 2025-05-08 | 58.19 | $18.58 | 700320 |
| 2025-05-07 | 62.06 | $18.74 | 453846 |
| 2025-05-06 | 61.61 | $18.71 | 440806 |
| 2025-05-05 | 62.32 | $18.74 | 430208 |
| 2025-05-02 | 62.04 | $18.72 | 529007 |
| 2025-05-01 | 61.09 | $18.65 | 522600 |
| 2025-04-30 | 61.93 | $18.69 | 551512 |
| 2025-04-29 | 59.68 | $18.52 | 573247 |
| 2025-04-28 | 57.73 | $18.38 | 1.1M |
| 2025-04-25 | 55.69 | $18.24 | 419440 |
| 2025-04-24 | 58.37 | $18.38 | 551927 |
| 2025-04-23 | 58.23 | $18.37 | 515800 |
| 2025-04-22 | 60.68 | $18.50 | 825800 |
| 2025-04-21 | 57.83 | $18.28 | 748300 |
| 2025-04-17 | 57.70 | $18.27 | 738245 |
| 2025-04-16 | 55.29 | $18.09 | 688900 |
| 2025-04-15 | 55.63 | $18.11 | 777500 |
| 2025-04-14 | 53.91 | $17.98 | 1.7M |
| 2025-04-11 | 47.02 | $17.52 | 886422 |
| 2025-04-10 | 39.13 | $17.10 | 1.2M |
| 2025-04-09 | 42.26 | $17.32 | 1.1M |
| 2025-04-08 | 40.83 | $17.25 | 1.3M |
| 2025-04-07 | 44.75 | $17.51 | 1.1M |
| 2025-04-04 | 48.30 | $17.72 | 990128 |
| 2025-04-03 | 55.48 | $18.08 | 610700 |
| 2025-04-02 | 55.30 | $18.07 | 666048 |
| 2025-04-01 | 53.02 | $17.94 | 783900 |
| 2025-03-31 | 57.06 | $18.13 | 633821 |
| 2025-03-28 | 58.17 | $18.18 | 829709 |
| 2025-03-27 | 52.96 | $17.88 | 1.2M |
| 2025-03-26 | 42.51 | $17.42 | 792400 |
| 2025-03-25 | 41.43 | $17.38 | 691000 |
| 2025-03-24 | 40.10 | $17.33 | 835500 |
| 2025-03-21 | 38.51 | $17.27 | 2.9M |
| 2025-03-20 | 36.92 | $17.21 | 559500 |
| 2025-03-19 | 38.17 | $17.29 | 958704 |
| 2025-03-18 | 37.92 | $17.28 | 941500 |
| 2025-03-17 | 41.95 | $17.53 | 1.1M |
| 2025-03-14 | 38.47 | $17.39 | 972600 |
| 2025-03-13 | 38.47 | $17.39 | 3.3M |
| 2025-03-12 | 38.77 | $17.41 | 1.6M |
| 2025-03-11 | 42.21 | $17.63 | 817722 |
| 2025-03-10 | 38.69 | $17.48 | 961720 |
| 2025-03-07 | 41.23 | $17.64 | 1.5M |
| 2025-03-06 | 40.06 | $17.59 | 2.6M |
| 2025-03-05 | 40.37 | $17.61 | 774100 |
| 2025-03-04 | 39.49 | $17.57 | 797000 |
| 2025-03-03 | 42.77 | $17.79 | 640901 |
| 2025-02-28 | 44.87 | $17.92 | 648545 |
| 2025-02-27 | 36.46 | $17.55 | 962106 |
| 2025-02-26 | 42.25 | $17.90 | 553640 |
| 2025-02-25 | 44.75 | $18.03 | 521000 |
| 2025-02-24 | 45.75 | $18.08 | 382915 |
| 2025-02-21 | 45.75 | $18.08 | 360035 |
| 2025-02-20 | 45.53 | $18.07 | 315400 |
| 2025-02-19 | 44.68 | $18.03 | 301430 |
| 2025-02-18 | 44.68 | $18.03 | 318049 |
| 2025-02-14 | 45.48 | $18.08 | 263827 |
| 2025-02-13 | 47.74 | $18.22 | 1.2M |
| 2025-02-12 | 43.14 | $17.98 | 312534 |
| 2025-02-11 | 44.38 | $18.06 | 336122 |
| 2025-02-10 | 46.60 | $18.20 | 324300 |
| 2025-02-07 | 50.36 | $18.42 | 334300 |
| 2025-02-06 | 47.42 | $18.26 | 330348 |
| 2025-02-05 | 46.87 | $18.23 | 650415 |
| 2025-02-04 | 48.33 | $18.32 | 641531 |
| 2025-02-03 | 49.81 | $18.41 | 397800 |
| 2025-01-31 | 53.81 | $18.64 | 520862 |
| 2025-01-30 | 58.88 | $18.90 | 339700 |
| 2025-01-29 | 58.74 | $18.89 | 354468 |
| 2025-01-28 | 57.34 | $18.79 | 376000 |
| 2025-01-27 | 61.08 | $18.98 | 770900 |
| 2025-01-24 | 57.17 | $18.70 | 315500 |
| 2025-01-23 | 55.18 | $18.57 | 392700 |
| 2025-01-22 | 54.56 | $18.53 | 649501 |
| 2025-01-21 | 58.79 | $18.75 | 621800 |
| 2025-01-17 | 56.30 | $18.58 | 606500 |
| 2025-01-16 | 54.30 | $18.45 | 1.8M |
| 2025-01-15 | 48.62 | $18.12 | 815900 |
| 2025-01-14 | 39.02 | $17.68 | 926800 |
| 2025-01-13 | 35.92 | $17.56 | 570100 |
| 2025-01-10 | 27.78 | $17.28 | 435924 |
| 2025-01-08 | 28.15 | $17.31 | 543800 |
| 2025-01-07 | 27.24 | $17.28 | 432326 |
| 2025-01-06 | 28.37 | $17.38 | 536500 |
| 2025-01-03 | 30.03 | $17.52 | 603600 |
| 2025-01-02 | 26.53 | $17.40 | 362000 |
| 2024-12-31 | 25.05 | $17.35 | 547000 |
| 2024-12-30 | 25.34 | $17.38 | 463103 |
| 2024-12-27 | 27.04 | $17.55 | 493700 |
| 2024-12-26 | 28.09 | $17.65 | 455403 |
| 2024-12-24 | 29.50 | $17.78 | 205427 |
| 2024-12-23 | 29.61 | $17.79 | 527000 |
| 2024-12-20 | 30.14 | $17.84 | 2.4M |
| 2024-12-19 | 31.09 | $17.93 | 935433 |
| 2024-12-18 | 30.86 | $17.92 | 795129 |
| 2024-12-17 | 36.00 | $18.37 | 619800 |
| 2024-12-16 | 36.64 | $18.42 | 492800 |
| 2024-12-13 | 38.75 | $18.58 | 438337 |
| 2024-12-12 | 38.12 | $18.55 | 653300 |
| 2024-12-11 | 42.27 | $18.85 | 450916 |
| 2024-12-10 | 44.58 | $19.00 | 831140 |
| 2024-12-09 | 47.37 | $19.17 | 515344 |
| 2024-12-06 | 45.06 | $19.05 | 391900 |
| 2024-12-05 | 42.48 | $18.92 | 354500 |
| 2024-12-04 | 41.47 | $18.87 | 459053 |
| 2024-12-03 | 43.19 | $18.99 | 602938 |
| 2024-12-02 | 45.13 | $19.12 | 826443 |
| 2024-11-29 | 42.69 | $18.99 | 412000 |
| 2024-11-27 | 43.54 | $19.05 | 448600 |
| 2024-11-26 | 44.80 | $19.14 | 1.1M |
| 2024-11-25 | 45.50 | $19.19 | 926006 |
| 2024-11-22 | 44.85 | $19.15 | 894114 |
| 2024-11-21 | 43.40 | $19.06 | 655846 |
| 2024-11-20 | 44.51 | $19.15 | 2.5M |
| 2024-11-19 | 43.59 | $19.09 | 595245 |
| 2024-11-18 | 41.45 | $18.95 | 553637 |
| 2024-11-15 | 40.69 | $18.90 | 627919 |
| 2024-11-14 | 44.44 | $19.24 | 1.3M |
| 2024-11-13 | 57.07 | $20.10 | 679148 |
| 2024-11-12 | 61.31 | $20.32 | 2.3M |
| 2024-11-11 | 58.66 | $20.12 | 518781 |
| 2024-11-08 | 59.83 | $20.18 | 695700 |
| 2024-11-07 | 57.41 | $20.00 | 803100 |
| 2024-11-06 | 56.30 | $19.92 | 733831 |
| 2024-11-05 | 48.49 | $19.43 | 335800 |
| 2024-11-04 | 47.21 | $19.36 | 429318 |
| 2024-11-01 | 45.36 | $19.26 | 459008 |
| 2024-10-31 | 50.38 | $19.56 | 336000 |
| 2024-10-30 | 53.17 | $19.71 | 327003 |
| 2024-10-29 | 56.76 | $19.89 | 245035 |
| 2024-10-28 | 57.58 | $19.93 | 274800 |
| 2024-10-25 | 55.11 | $19.77 | 219149 |
| 2024-10-24 | 55.69 | $19.80 | 298800 |
| 2024-10-23 | 56.06 | $19.82 | 211500 |
| 2024-10-22 | 58.86 | $19.97 | 325900 |
| 2024-10-21 | 57.23 | $19.85 | 367725 |
| 2024-10-18 | 60.64 | $20.03 | 216000 |
| 2024-10-17 | 63.42 | $20.17 | 226913 |
| 2024-10-16 | 64.23 | $20.21 | 402840 |
| 2024-10-15 | 60.30 | $19.88 | 344524 |
| 2024-10-14 | 60.49 | $19.89 | 2.0M |
| 2024-10-11 | 59.38 | $19.80 | 201300 |
| 2024-10-10 | 55.31 | $19.49 | 313900 |
| 2024-10-09 | 58.17 | $19.65 | 467233 |
| 2024-10-08 | 61.58 | $19.83 | 357039 |
| 2024-10-07 | 60.48 | $19.74 | 409813 |
| 2024-10-04 | 59.62 | $19.67 | 283100 |
| 2024-10-03 | 57.51 | $19.50 | 1.2M |
| 2024-10-02 | 58.54 | $19.56 | 268813 |
| 2024-10-01 | 57.82 | $19.50 | 387949 |
| 2024-09-30 | 55.50 | $19.31 | 393226 |
| 2024-09-27 | 55.65 | $19.32 | 639727 |
| 2024-09-26 | 50.76 | $18.94 | 393126 |
| 2024-09-25 | 49.65 | $18.86 | 560516 |
| 2024-09-24 | 50.18 | $18.90 | 1.0M |
| 2024-09-23 | 50.31 | $18.91 | 578903 |
| 2024-09-20 | 56.55 | $19.36 | 1.8M |
| 2024-09-19 | 61.55 | $19.67 | 289534 |
| 2024-09-18 | 60.15 | $19.54 | 399200 |
| 2024-09-17 | 63.00 | $19.71 | 506045 |
| 2024-09-16 | 69.05 | $20.04 | 363714 |
| 2024-09-13 | 66.95 | $19.81 | 279700 |
| 2024-09-12 | 64.99 | $19.61 | 393742 |
| 2024-09-11 | 62.78 | $19.40 | 355800 |
| 2024-09-10 | 64.25 | $19.48 | 490800 |
| 2024-09-09 | 61.93 | $19.26 | 435000 |
| 2024-09-06 | 59.79 | $19.07 | 711400 |
| 2024-09-05 | 66.10 | $19.41 | 595207 |
| 2024-09-04 | 72.06 | $19.69 | 704000 |
| 2024-09-03 | 70.53 | $19.52 | 664900 |
| 2024-08-30 | 69.21 | $19.38 | 444400 |
| 2024-08-29 | 66.34 | $19.10 | 312534 |
| 2024-08-28 | 67.84 | $19.17 | 297922 |
| 2024-08-27 | 67.24 | $19.11 | 438745 |
| 2024-08-26 | 65.50 | $18.94 | 621500 |
| 2024-08-23 | 64.66 | $18.86 | 375833 |
| 2024-08-22 | 62.26 | $18.64 | 416920 |
| 2024-08-21 | 61.24 | $18.55 | 309227 |
| 2024-08-20 | 60.56 | $18.49 | 278200 |
| 2024-08-19 | 61.24 | $18.53 | 406300 |
| 2024-08-16 | 59.41 | $18.36 | 315800 |
| 2024-08-15 | 60.20 | $18.41 | 251300 |
| 2024-08-14 | 59.69 | $18.36 | 251505 |
| 2024-08-13 | 62.60 | $18.55 | 291323 |
| 2024-08-12 | 59.65 | $18.25 | 236634 |
| 2024-08-09 | 60.10 | $18.28 | 264500 |
| 2024-08-08 | 59.81 | $18.25 | 199424 |
| 2024-08-07 | 58.77 | $18.14 | 398307 |
| 2024-08-06 | 61.95 | $18.37 | 490500 |
| 2024-08-05 | 61.43 | $18.31 | 662323 |
| 2024-08-02 | 73.63 | $19.08 | 469303 |
| 2024-08-01 | 77.62 | $19.29 | 876100 |
| 2024-07-31 | 74.85 | $18.84 | 497700 |
| 2024-07-30 | 77.91 | $18.99 | 602821 |
| 2024-07-29 | 77.20 | $18.87 | 990419 |
| 2024-07-26 | 75.18 | $18.55 | 500720 |
| 2024-07-25 | 72.59 | $18.19 | 888500 |
| 2024-07-24 | 68.00 | $17.67 | 395707 |
| 2024-07-23 | 71.27 | $17.82 | 687123 |
| 2024-07-22 | 69.01 | $17.58 | 412653 |
| 2024-07-19 | 64.72 | $17.19 | 383307 |
| 2024-07-18 | 63.74 | $17.11 | 1.4M |
| 2024-07-17 | 72.04 | $17.46 | 954076 |
| 2024-07-16 | 68.60 | $17.15 | 414655 |
| 2024-07-15 | 64.59 | $16.85 | 366631 |
| 2024-07-12 | 62.79 | $16.73 | 460086 |
| 2024-07-11 | 63.82 | $16.77 | 399908 |
| 2024-07-10 | 64.07 | $16.78 | 434033 |
| 2024-07-09 | 61.49 | $16.60 | 447424 |
| 2024-07-08 | 58.85 | $16.43 | 511135 |
| 2024-07-05 | 57.71 | $16.36 | 310874 |
| 2024-07-03 | 57.23 | $16.33 | 158799 |
| 2024-07-02 | 60.96 | $16.50 | 298829 |
| 2024-07-01 | 60.96 | $16.50 | 448444 |
| 2024-06-28 | 59.56 | $16.40 | 809155 |
| 2024-06-27 | 56.60 | $16.20 | 374432 |
| 2024-06-26 | 58.22 | $16.28 | 311484 |
| 2024-06-25 | 56.14 | $16.14 | 320152 |
| 2024-06-24 | 53.95 | $16.00 | 411662 |
| 2024-06-21 | 52.34 | $15.90 | 2.1M |
| 2024-06-20 | 55.48 | $16.07 | 1.7M |
| 2024-06-18 | 58.40 | $16.22 | 413471 |
| 2024-06-17 | 57.55 | $16.16 | 438840 |
| 2024-06-14 | 53.81 | $15.91 | 338237 |
| 2024-06-13 | 55.29 | $15.99 | 434698 |
| 2024-06-12 | 53.94 | $15.90 | 443149 |
| 2024-06-11 | 53.94 | $15.90 | 359158 |
| 2024-06-10 | 54.60 | $15.94 | 503603 |
| 2024-06-07 | 57.99 | $16.14 | 485002 |
| 2024-06-06 | 62.22 | $16.37 | 394864 |
| 2024-06-05 | 58.05 | $16.04 | 275401 |
| 2024-06-04 | 56.68 | $15.94 | 375432 |
| 2024-06-03 | 56.13 | $15.90 | 378136 |
| 2024-05-31 | 54.64 | $15.79 | 494568 |
| 2024-05-30 | 47.89 | $15.35 | 302222 |
| 2024-05-29 | 47.73 | $15.34 | 414201 |
| 2024-05-28 | 50.84 | $15.54 | 300877 |
| 2024-05-24 | 54.92 | $15.78 | 271452 |
| 2024-05-23 | 55.09 | $15.79 | 403876 |
| 2024-05-22 | 60.40 | $16.08 | 423585 |
| 2024-05-21 | 61.76 | $16.15 | 322370 |
| 2024-05-20 | 61.52 | $16.13 | 458259 |
| 2024-05-17 | 59.76 | $15.98 | 409499 |
| 2024-05-16 | 59.76 | $15.98 | 750994 |
| 2024-05-15 | 58.14 | $15.84 | 1.0M |
| 2024-05-14 | 62.76 | $16.11 | 747578 |
| 2024-05-13 | 64.20 | $16.19 | 802969 |
| 2024-05-10 | 57.35 | $15.60 | 759101 |
| 2024-05-09 | 52.85 | $15.29 | 511515 |
| 2024-05-08 | 57.91 | $15.56 | 332496 |
| 2024-05-07 | 57.48 | $15.53 | 397964 |
| 2024-05-06 | 56.35 | $15.45 | 359816 |
| 2024-05-03 | 52.62 | $15.20 | 428631 |
| 2024-05-02 | 55.69 | $15.37 | 403984 |
| 2024-05-01 | 53.57 | $15.23 | 492419 |
| 2024-04-30 | 51.68 | $15.11 | 925254 |
| 2024-04-29 | 59.98 | $15.54 | 593643 |
| 2024-04-26 | 55.57 | $15.26 | 415799 |
| 2024-04-25 | 50.57 | $14.99 | 662206 |
| 2024-04-24 | 54.22 | $15.16 | 529721 |
| 2024-04-23 | 54.44 | $15.17 | 1.5M |
| 2024-04-22 | 49.81 | $14.93 | 777050 |
| 2024-04-19 | 50.21 | $14.95 | 635953 |
| 2024-04-18 | 44.67 | $14.69 | 636366 |
| 2024-04-17 | 39.50 | $14.48 | 520564 |
| 2024-04-16 | 39.25 | $14.47 | 499195 |
| 2024-04-15 | 37.48 | $14.40 | 552445 |
| 2024-04-12 | 41.22 | $14.63 | 456046 |
| 2024-04-11 | 42.62 | $14.71 | 343308 |
| 2024-04-10 | 39.95 | $14.60 | 641740 |
| 2024-04-09 | 41.98 | $14.72 | 331397 |
| 2024-04-08 | 42.14 | $14.73 | 444875 |
| 2024-04-05 | 40.55 | $14.66 | 873376 |
| 2024-04-04 | 40.55 | $14.66 | 523208 |
| 2024-04-03 | 42.83 | $14.81 | 1.2M |
| 2024-04-02 | 42.63 | $14.80 | 721819 |
| 2024-04-01 | 49.52 | $15.21 | 523858 |
| 2024-03-28 | 50.08 | $15.24 | 490248 |
| 2024-03-27 | 51.00 | $15.29 | 370303 |
| 2024-03-26 | 45.07 | $14.98 | 527022 |
| 2024-03-25 | 46.99 | $15.09 | 386590 |
| 2024-03-22 | 46.99 | $15.09 | 888906 |
| 2024-03-21 | 45.07 | $14.99 | 683867 |
| 2024-03-20 | 41.02 | $14.79 | 369948 |
| 2024-03-19 | 37.52 | $14.63 | 483114 |
| 2024-03-18 | 35.93 | $14.56 | 1.0M |
| 2024-03-15 | 40.06 | $14.86 | 2.8M |
| 2024-03-14 | 36.85 | $14.72 | 905788 |
| 2024-03-13 | 37.25 | $14.75 | 654287 |
| 2024-03-12 | 38.19 | $14.82 | 694042 |
| 2024-03-11 | 37.55 | $14.79 | 613003 |
| 2024-03-08 | 38.17 | $14.84 | 990657 |
| 2024-03-07 | 41.30 | $15.08 | 1.3M |
| 2024-03-06 | 42.69 | $15.18 | 659115 |
| 2024-03-05 | 36.63 | $14.88 | 953920 |
| 2024-03-04 | 41.97 | $15.26 | 1.0M |
| 2024-03-01 | 41.54 | $15.24 | 1.5M |
| 2024-02-29 | 42.13 | $15.28 | 597000 |
| 2024-02-28 | 43.15 | $15.35 | 515844 |
| 2024-02-27 | 43.43 | $15.37 | 1.3M |
| 2024-02-26 | 45.57 | $15.52 | 1.4M |
| 2024-02-23 | 44.88 | $15.48 | 759278 |
| 2024-02-22 | 44.88 | $15.48 | 822327 |
| 2024-02-21 | 47.45 | $15.67 | 720392 |
| 2024-02-20 | 49.28 | $15.80 | 391579 |
| 2024-02-16 | 50.13 | $15.86 | 472647 |
| 2024-02-15 | 52.12 | $16.00 | 619783 |
| 2024-02-14 | 49.39 | $15.80 | 552518 |
| 2024-02-13 | 44.60 | $15.48 | 540977 |
| 2024-02-12 | 47.68 | $15.71 | 587729 |
| 2024-02-09 | 47.38 | $15.69 | 463892 |
| 2024-02-08 | 46.06 | $15.60 | 396670 |
| 2024-02-07 | 45.03 | $15.53 | 463496 |
| 2024-02-06 | 49.63 | $15.89 | 371418 |
| 2024-02-05 | 48.66 | $15.82 | 573714 |
| 2024-02-02 | 49.70 | $15.90 | 637108 |
| 2024-02-01 | 55.14 | $16.29 | 500117 |
| 2024-01-31 | 54.04 | $16.20 | 527300 |
| 2024-01-30 | 58.11 | $16.47 | 254912 |
| 2024-01-29 | 62.77 | $16.75 | 597316 |
| 2024-01-26 | 59.46 | $16.45 | 239053 |
| 2024-01-25 | 60.66 | $16.52 | 750142 |
| 2024-01-24 | 58.62 | $16.34 | 392751 |
| 2024-01-23 | 64.42 | $16.67 | 368091 |
| 2024-01-22 | 66.30 | $16.77 | 446826 |
| 2024-01-19 | 60.73 | $16.26 | 389289 |
| 2024-01-18 | 58.02 | $16.05 | 316437 |
| 2024-01-17 | 58.94 | $16.10 | 951934 |
| 2024-01-16 | 65.24 | $16.42 | 900163 |
| 2024-01-12 | 64.68 | $16.37 | 297541 |
| 2024-01-11 | 65.49 | $16.41 | 570238 |
| 2024-01-10 | 70.70 | $16.66 | 448295 |
| 2024-01-09 | 68.71 | $16.45 | 623012 |
| 2024-01-08 | 69.35 | $16.48 | 737500 |
| 2024-01-05 | 71.45 | $16.58 | 788775 |
| 2024-01-04 | 75.81 | $16.78 | 1.2M |
| 2024-01-03 | 73.25 | $16.45 | 638364 |
| 2024-01-02 | 72.58 | $16.37 | 464290 |
| 2023-12-29 | 69.61 | $16.04 | 363249 |
| 2023-12-28 | 73.51 | $16.21 | 352189 |
| 2023-12-27 | 74.92 | $16.27 | 344227 |
| 2023-12-26 | 74.92 | $16.27 | 363489 |
| 2023-12-22 | 74.55 | $16.22 | 452853 |
| 2023-12-21 | 74.48 | $16.21 | 760465 |
| 2023-12-20 | 72.75 | $15.97 | 625496 |
| 2023-12-19 | 72.46 | $15.93 | 627599 |
| 2023-12-18 | 70.39 | $15.66 | 615833 |
| 2023-12-15 | 69.00 | $15.49 | 5.6M |
| 2023-12-14 | 68.08 | $15.38 | 1.4M |
| 2023-12-13 | 74.17 | $15.70 | 1.2M |
| 2023-12-12 | 73.46 | $15.60 | 729843 |
| 2023-12-11 | 71.23 | $15.30 | 895151 |
| 2023-12-08 | 69.78 | $15.12 | 1.1M |
| 2023-12-07 | 66.58 | $14.76 | 842766 |
| 2023-12-06 | 63.29 | $14.44 | 718574 |
| 2023-12-05 | 68.27 | $14.69 | 1.9M |
| 2023-12-04 | 65.15 | $14.39 | 670241 |
| 2023-12-01 | 60.17 | $13.99 | 494735 |
| 2023-11-30 | 58.19 | $13.85 | 496643 |
| 2023-11-29 | 55.80 | $13.69 | 427015 |
| 2023-11-28 | 55.20 | $13.65 | 1.0M |
| 2023-11-27 | 55.74 | $13.68 | 628584 |
| 2023-11-24 | 59.67 | $13.89 | 246637 |
| 2023-11-22 | 55.09 | $13.57 | 337569 |
| 2023-11-21 | 52.86 | $13.43 | 284241 |
| 2023-11-20 | 56.47 | $13.62 | 415772 |
| 2023-11-17 | 58.47 | $13.72 | 550219 |
| 2023-11-16 | 57.47 | $13.65 | 574622 |
| 2023-11-15 | 61.91 | $13.87 | 459873 |
| 2023-11-14 | 62.33 | $13.89 | 679768 |
| 2023-11-13 | 59.06 | $13.64 | 771805 |
| 2023-11-10 | 56.63 | $13.47 | 580324 |
| 2023-11-09 | 56.81 | $13.48 | 926152 |
| 2023-11-08 | 62.34 | $13.76 | 715886 |
| 2023-11-07 | 61.45 | $13.69 | 878839 |
| 2023-11-06 | 60.95 | $13.65 | 511271 |
| 2023-11-03 | 60.70 | $13.63 | 1.0M |
| 2023-11-02 | 56.18 | $13.28 | 988972 |
| 2023-11-01 | 40.06 | $12.42 | 951354 |
| 2023-10-31 | 39.81 | $12.41 | 490323 |
| 2023-10-30 | 39.97 | $12.42 | 465588 |
| 2023-10-27 | 37.66 | $12.32 | 1.5M |
| 2023-10-26 | 41.28 | $12.56 | 383050 |
| 2023-10-25 | 42.57 | $12.64 | 817756 |
| 2023-10-24 | 43.87 | $12.72 | 403467 |
| 2023-10-23 | 42.41 | $12.65 | 687964 |
| 2023-10-20 | 45.47 | $12.84 | 790091 |
| 2023-10-19 | 46.66 | $12.91 | 1.0M |
| 2023-10-18 | 49.08 | $13.05 | 526925 |
| 2023-10-17 | 55.31 | $13.37 | 916708 |
| 2023-10-16 | 56.16 | $13.41 | 719807 |
| 2023-10-13 | 54.51 | $13.31 | 703844 |
| 2023-10-12 | 55.91 | $13.38 | 919683 |
| 2023-10-11 | 62.46 | $13.68 | 818719 |
| 2023-10-10 | 56.30 | $13.30 | 1.5M |
| 2023-10-09 | 54.43 | $13.20 | 517338 |
| 2023-10-06 | 57.96 | $13.35 | 374514 |
| 2023-10-05 | 55.78 | $13.23 | 706981 |
| 2023-10-04 | 53.29 | $13.10 | 606665 |
| 2023-10-03 | 49.31 | $12.91 | 696976 |
| 2023-10-02 | 50.60 | $12.97 | 641215 |
| 2023-09-29 | 51.03 | $12.99 | 547770 |
| 2023-09-28 | 56.40 | $13.23 | 481644 |
| 2023-09-27 | 55.28 | $13.17 | 358642 |
| 2023-09-26 | 55.10 | $13.16 | 470191 |
| 2023-09-25 | 53.29 | $13.06 | 494791 |
| 2023-09-22 | 50.24 | $12.90 | 570028 |
| 2023-09-21 | 50.83 | $12.93 | 502303 |
| 2023-09-20 | 47.51 | $12.76 | 683950 |
| 2023-09-19 | 41.30 | $12.48 | 915072 |
| 2023-09-18 | 40.10 | $12.43 | 727686 |
| 2023-09-15 | 42.24 | $12.56 | 3.6M |
| 2023-09-14 | 46.19 | $12.78 | 550673 |
| 2023-09-13 | 39.32 | $12.50 | 579365 |
| 2023-09-12 | 37.71 | $12.44 | 442975 |
| 2023-09-11 | 38.69 | $12.50 | 517569 |
| 2023-09-08 | 40.70 | $12.62 | 454938 |
| 2023-09-07 | 38.15 | $12.52 | 610885 |
| 2023-09-06 | 38.95 | $12.57 | 447394 |
| 2023-09-05 | 39.10 | $12.58 | 625465 |
| 2023-09-01 | 42.99 | $12.82 | 322301 |
| 2023-08-31 | 41.38 | $12.75 | 550460 |
| 2023-08-30 | 44.64 | $12.94 | 422070 |
| 2023-08-29 | 48.46 | $13.14 | 303760 |
| 2023-08-28 | 48.25 | $13.13 | 354487 |
| 2023-08-25 | 51.66 | $13.30 | 420404 |
| 2023-08-24 | 51.08 | $13.27 | 357697 |
| 2023-08-23 | 51.27 | $13.28 | 314225 |
| 2023-08-22 | 50.74 | $13.25 | 276718 |
| 2023-08-21 | 51.82 | $13.31 | 372230 |
| 2023-08-18 | 58.31 | $13.64 | 604562 |
| 2023-08-17 | 57.23 | $13.57 | 315489 |
| 2023-08-16 | 57.23 | $13.57 | 313268 |
| 2023-08-15 | 64.07 | $13.89 | 470100 |
| 2023-08-14 | 59.14 | $13.55 | 319494 |
| 2023-08-11 | 58.34 | $13.50 | 313679 |
| 2023-08-10 | 60.82 | $13.61 | 408233 |
| 2023-08-09 | 61.96 | $13.66 | 598011 |
| 2023-08-08 | 61.96 | $13.66 | 442478 |
| 2023-08-07 | 60.35 | $13.54 | 373725 |
| 2023-08-04 | 60.96 | $13.57 | 490243 |
| 2023-08-03 | 55.37 | $13.18 | 517891 |
| 2023-08-02 | 55.37 | $13.18 | 542807 |
| 2023-08-01 | 58.89 | $13.36 | 319146 |
| 2023-07-31 | 62.89 | $13.55 | 579676 |
| 2023-07-28 | 57.05 | $13.15 | 342331 |
| 2023-07-27 | 54.14 | $12.98 | 475291 |
| 2023-07-26 | 58.10 | $13.16 | 388494 |
| 2023-07-25 | 57.94 | $13.15 | 1.1M |
| 2023-07-24 | 59.47 | $13.22 | 710840 |
| 2023-07-21 | 55.47 | $12.97 | 417595 |
| 2023-07-20 | 49.19 | $12.64 | 333145 |
| 2023-07-19 | 51.93 | $12.77 | 845321 |
| 2023-07-18 | 49.02 | $12.63 | 395384 |
| 2023-07-17 | 45.43 | $12.47 | 410113 |
| 2023-07-14 | 45.63 | $12.48 | 295984 |
| 2023-07-13 | 45.19 | $12.46 | 330153 |
| 2023-07-12 | 48.72 | $12.65 | 830844 |
| 2023-07-11 | 45.53 | $12.50 | 713816 |
| 2023-07-10 | 42.58 | $12.37 | 320858 |
| 2023-07-07 | 43.79 | $12.44 | 427757 |
| 2023-07-06 | 43.79 | $12.44 | 401991 |
| 2023-07-05 | 44.12 | $12.46 | 333723 |
| 2023-07-03 | 47.99 | $12.69 | 177481 |
| 2023-06-30 | 48.70 | $12.73 | 505872 |
| 2023-06-29 | 49.04 | $12.75 | 414624 |
| 2023-06-28 | 46.91 | $12.63 | 534680 |
| 2023-06-27 | 46.91 | $12.63 | 379637 |
| 2023-06-26 | 47.06 | $12.64 | 535192 |
| 2023-06-23 | 46.90 | $12.63 | 2.4M |
| 2023-06-22 | 50.81 | $12.90 | 344744 |
| 2023-06-21 | 50.67 | $12.89 | 551970 |
| 2023-06-20 | 49.68 | $12.82 | 871407 |
| 2023-06-16 | 53.14 | $13.06 | 3.3M |
| 2023-06-15 | 54.81 | $13.17 | 662474 |
| 2023-06-14 | 57.94 | $13.37 | 715125 |
| 2023-06-13 | 58.09 | $13.38 | 471185 |
| 2023-06-12 | 58.40 | $13.40 | 470518 |
| 2023-06-09 | 57.34 | $13.30 | 489786 |
| 2023-06-08 | 63.78 | $13.72 | 549844 |
| 2023-06-07 | 60.58 | $13.40 | 578132 |
| 2023-06-06 | 56.71 | $13.06 | 648552 |
| 2023-06-05 | 58.97 | $13.20 | 1.4M |
| 2023-06-02 | 58.64 | $13.17 | 662837 |
| 2023-06-01 | 57.98 | $13.11 | 614293 |
| 2023-05-31 | 64.08 | $13.49 | 866737 |
| 2023-05-30 | 58.39 | $12.97 | 594712 |
| 2023-05-26 | 61.41 | $13.14 | 367130 |
| 2023-05-25 | 61.30 | $13.13 | 499130 |
| 2023-05-24 | 63.21 | $13.24 | 522470 |
| 2023-05-23 | 68.77 | $13.54 | 1.1M |
| 2023-05-22 | 70.74 | $13.64 | 726842 |
| 2023-05-19 | 69.32 | $13.47 | 762145 |
| 2023-05-18 | 66.90 | $13.20 | 605367 |
| 2023-05-17 | 66.05 | $13.11 | 720266 |
| 2023-05-16 | 68.65 | $13.25 | 1.6M |
| 2023-05-15 | 65.52 | $12.91 | 764298 |
| 2023-05-12 | 63.04 | $12.67 | 855438 |
| 2023-05-11 | 60.33 | $12.43 | 1.0M |
| 2023-05-10 | 57.50 | $12.20 | 891950 |
| 2023-05-09 | 47.60 | $11.56 | 378805 |
| 2023-05-08 | 49.66 | $11.68 | 393143 |
| 2023-05-05 | 50.88 | $11.75 | 561818 |
| 2023-05-04 | 49.01 | $11.64 | 363148 |
| 2023-05-03 | 47.09 | $11.53 | 445493 |
| 2023-05-02 | 45.50 | $11.44 | 536003 |
| 2023-05-01 | 49.42 | $11.69 | 404993 |
| 2023-04-28 | 50.08 | $11.73 | 364046 |
| 2023-04-27 | 52.56 | $11.88 | 371338 |
| 2023-04-26 | 52.41 | $11.87 | 500268 |
| 2023-04-25 | 50.33 | $11.73 | 522899 |
| 2023-04-24 | 51.40 | $11.80 | 426168 |
| 2023-04-21 | 54.21 | $11.98 | 393387 |
| 2023-04-20 | 52.28 | $11.84 | 410307 |
| 2023-04-19 | 52.43 | $11.85 | 703302 |
| 2023-04-18 | 45.79 | $11.40 | 2.3M |
| 2023-04-17 | 56.03 | $12.02 | 21600 |
| 2023-04-14 | 56.03 | $12.02 | 642933 |
| 2023-04-13 | 59.51 | $12.20 | 694214 |
| 2023-04-12 | 51.56 | $11.70 | 341306 |
| 2023-04-11 | 53.77 | $11.81 | 347288 |
| 2023-04-10 | 53.07 | $11.77 | 439942 |
| 2023-04-06 | 53.65 | $11.80 | 482350 |
| 2023-04-05 | 50.60 | $11.62 | 502669 |
| 2023-04-04 | 46.52 | $11.40 | 424501 |
| 2023-04-03 | 46.33 | $11.39 | 507977 |
| 2023-03-31 | 43.65 | $11.25 | 573673 |
| 2023-03-30 | 41.68 | $11.15 | 470680 |
| 2023-03-29 | 41.68 | $11.15 | 577732 |
| 2023-03-28 | 43.32 | $11.27 | 653430 |
| 2023-03-27 | 44.86 | $11.38 | 670077 |
| 2023-03-24 | 44.35 | $11.35 | 503329 |
| 2023-03-23 | 41.59 | $11.19 | 1.8M |
| 2023-03-22 | 38.14 | $11.00 | 571409 |
| 2023-03-21 | 42.27 | $11.33 | 641623 |
| 2023-03-20 | 39.63 | $11.19 | 724924 |
| 2023-03-17 | 39.45 | $11.18 | 1.8M |
| 2023-03-16 | 43.00 | $11.46 | 886837 |
| 2023-03-15 | 42.47 | $11.43 | 956921 |
| 2023-03-14 | 39.08 | $11.24 | 963796 |
| 2023-03-13 | 32.52 | $10.91 | 876936 |
| 2023-03-10 | 29.91 | $10.79 | 1.0M |
| 2023-03-09 | 28.60 | $10.73 | 664965 |
| 2023-03-08 | 30.69 | $10.96 | 875609 |
| 2023-03-07 | 29.20 | $10.89 | 777768 |
| 2023-03-06 | 30.35 | $11.02 | 1.0M |
| 2023-03-03 | 29.74 | $10.99 | 1.1M |
| 2023-03-02 | 28.55 | $10.93 | 1.4M |
| 2023-03-01 | 32.37 | $11.37 | 1.8M |
| 2023-02-28 | 40.55 | $12.07 | 622761 |
| 2023-02-27 | 38.87 | $11.99 | 467212 |
| 2023-02-24 | 39.27 | $12.02 | 642184 |
| 2023-02-23 | 41.12 | $12.16 | 501501 |
| 2023-02-22 | 43.34 | $12.32 | 600515 |
| 2023-02-21 | 42.60 | $12.28 | 554995 |
| 2023-02-17 | 44.52 | $12.42 | 467453 |
| 2023-02-16 | 40.32 | $12.19 | 476466 |
| 2023-02-15 | 43.74 | $12.44 | 515295 |
| 2023-02-14 | 42.63 | $12.38 | 671786 |
| 2023-02-13 | 41.54 | $12.32 | 475453 |
| 2023-02-10 | 40.46 | $12.26 | 461911 |
| 2023-02-09 | 43.38 | $12.49 | 634669 |
| 2023-02-08 | 40.36 | $12.32 | 801006 |
| 2023-02-07 | 44.61 | $12.64 | 775041 |
| 2023-02-06 | 45.61 | $12.71 | 529087 |
| 2023-02-03 | 46.90 | $12.80 | 1.4M |
| 2023-02-02 | 49.24 | $12.96 | 556802 |
| 2023-02-01 | 45.87 | $12.75 | 439990 |
| 2023-01-31 | 44.19 | $12.65 | 447286 |
| 2023-01-30 | 41.26 | $12.48 | 587096 |
| 2023-01-27 | 43.97 | $12.69 | 485912 |
| 2023-01-26 | 43.80 | $12.68 | 862966 |
| 2023-01-25 | 39.33 | $12.42 | 502143 |
| 2023-01-24 | 39.45 | $12.43 | 1.3M |
| 2023-01-23 | 45.94 | $12.94 | 430917 |
| 2023-01-20 | 47.09 | $13.02 | 499635 |
| 2023-01-19 | 47.38 | $13.04 | 656431 |
| 2023-01-18 | 47.51 | $13.05 | 884239 |
| 2023-01-17 | 52.83 | $13.42 | 1.1M |
| 2023-01-13 | 52.14 | $13.37 | 577836 |
| 2023-01-12 | 55.69 | $13.60 | 815670 |
| 2023-01-11 | 53.46 | $13.43 | 528050 |
| 2023-01-10 | 51.14 | $13.26 | 383068 |
| 2023-01-09 | 48.55 | $13.08 | 425212 |
| 2023-01-06 | 53.65 | $13.42 | 385953 |
| 2023-01-05 | 49.01 | $13.11 | 265426 |
| 2023-01-04 | 50.88 | $13.23 | 646426 |
| 2023-01-03 | 51.50 | $13.27 | 621311 |
| 2022-12-30 | 51.22 | $13.25 | 415717 |
| 2022-12-29 | 51.65 | $13.28 | 326832 |
| 2022-12-28 | 48.20 | $13.03 | 342087 |
| 2022-12-27 | 50.10 | $13.17 | 357231 |
| 2022-12-23 | 51.06 | $13.24 | 337382 |
| 2022-12-22 | 54.30 | $13.47 | 671214 |
| 2022-12-21 | 51.90 | $13.28 | 553654 |
| 2022-12-20 | 45.48 | $12.83 | 555855 |
| 2022-12-19 | 44.39 | $12.76 | 652915 |
| 2022-12-16 | 44.51 | $12.77 | 1.9M |
| 2022-12-15 | 46.82 | $12.96 | 625760 |
| 2022-12-14 | 50.93 | $13.27 | 476491 |
| 2022-12-13 | 51.34 | $13.30 | 656645 |
| 2022-12-12 | 50.84 | $13.26 | 595757 |
| 2022-12-09 | 52.25 | $13.37 | 798860 |
| 2022-12-08 | 55.89 | $13.64 | 604991 |
| 2022-12-07 | 50.83 | $13.22 | 795931 |
| 2022-12-06 | 49.39 | $13.11 | 531978 |
| 2022-12-05 | 46.97 | $12.93 | 773867 |
| 2022-12-02 | 51.52 | $13.28 | 510942 |
| 2022-12-01 | 50.21 | $13.18 | 508349 |
| 2022-11-30 | 49.56 | $13.13 | 714489 |
| 2022-11-29 | 46.24 | $12.88 | 375471 |
| 2022-11-28 | 46.59 | $12.91 | 577033 |
| 2022-11-25 | 48.09 | $13.04 | 262262 |
| 2022-11-23 | 47.84 | $13.02 | 869977 |
| 2022-11-22 | 52.95 | $13.45 | 455484 |
| 2022-11-21 | 48.85 | $13.11 | 587919 |
| 2022-11-18 | 54.71 | $13.55 | 966994 |
| 2022-11-17 | 48.73 | $13.10 | 493645 |
| 2022-11-16 | 49.56 | $13.16 | 474496 |
| 2022-11-15 | 52.83 | $13.39 | 672714 |
| 2022-11-14 | 52.83 | $13.39 | 832426 |
| 2022-11-11 | 56.18 | $13.62 | 686100 |
| 2022-11-10 | 57.54 | $13.71 | 760037 |
| 2022-11-09 | 46.84 | $12.92 | 551198 |
| 2022-11-08 | 48.76 | $13.05 | 456342 |
| 2022-11-07 | 48.45 | $13.03 | 543870 |
| 2022-11-04 | 47.71 | $12.98 | 329771 |
| 2022-11-03 | 48.78 | $13.06 | 355849 |
| 2022-11-02 | 49.99 | $13.15 | 464699 |
| 2022-11-01 | 55.81 | $13.55 | 469680 |
| 2022-10-31 | 55.97 | $13.56 | 481801 |
| 2022-10-28 | 56.11 | $13.57 | 370819 |
| 2022-10-27 | 51.62 | $13.20 | 479214 |
| 2022-10-26 | 56.04 | $13.50 | 500132 |
| 2022-10-25 | 58.92 | $13.68 | 395523 |
| 2022-10-24 | 60.56 | $13.78 | 499338 |
| 2022-10-21 | 57.40 | $13.50 | 482619 |
| 2022-10-20 | 56.58 | $13.43 | 466615 |
| 2022-10-19 | 56.46 | $13.42 | 438356 |
| 2022-10-18 | 60.23 | $13.67 | 618461 |
| 2022-10-17 | 58.66 | $13.52 | 756275 |
| 2022-10-14 | 55.42 | $13.23 | 542421 |
| 2022-10-13 | 57.49 | $13.37 | 868780 |
| 2022-10-12 | 52.44 | $12.95 | 598516 |
| 2022-10-11 | 47.02 | $12.57 | 584363 |
| 2022-10-10 | 45.15 | $12.45 | 520368 |
| 2022-10-07 | 44.37 | $12.40 | 600296 |
| 2022-10-06 | 44.07 | $12.38 | 499959 |
| 2022-10-05 | 41.36 | $12.20 | 578794 |
| 2022-10-04 | 41.68 | $12.23 | 652165 |
| 2022-10-03 | 34.79 | $11.80 | 572051 |
| 2022-09-30 | 31.40 | $11.61 | 808120 |
| 2022-09-29 | 33.58 | $11.86 | 367793 |
| 2022-09-28 | 35.56 | $12.07 | 409504 |
| 2022-09-27 | 29.76 | $11.76 | 466518 |
| 2022-09-26 | 26.94 | $11.62 | 489192 |
| 2022-09-23 | 28.33 | $11.80 | 601597 |
| 2022-09-22 | 28.88 | $11.87 | 577421 |
| 2022-09-21 | 30.15 | $12.03 | 619340 |
| 2022-09-20 | 31.47 | $12.19 | 549391 |
| 2022-09-19 | 33.93 | $12.47 | 403981 |
| 2022-09-16 | 34.21 | $12.50 | 1.4M |
| 2022-09-15 | 33.53 | $12.46 | 745825 |
| 2022-09-14 | 34.80 | $12.61 | 822879 |
| 2022-09-13 | 36.56 | $12.81 | 904674 |
| 2022-09-12 | 37.37 | $12.90 | 918172 |
| 2022-09-09 | 40.49 | $13.23 | 593078 |
| 2022-09-08 | 43.98 | $13.56 | 470967 |
| 2022-09-07 | 40.59 | $13.33 | 925801 |
| 2022-09-06 | 43.06 | $13.56 | 794026 |
| 2022-09-02 | 35.24 | $13.08 | 712736 |
| 2022-09-01 | 33.99 | $13.01 | 931131 |
| 2022-08-31 | 35.38 | $13.16 | 697634 |
| 2022-08-30 | 36.82 | $13.31 | 1.9M |
| 2022-08-29 | 38.00 | $13.43 | 855298 |
| 2022-08-26 | 36.39 | $13.33 | 914706 |
| 2022-08-25 | 38.17 | $13.52 | 713908 |
| 2022-08-24 | 38.94 | $13.60 | 640135 |
| 2022-08-23 | 39.41 | $13.65 | 881477 |
| 2022-08-22 | 41.69 | $13.89 | 440581 |
| 2022-08-19 | 44.02 | $14.12 | 461547 |
| 2022-08-18 | 44.74 | $14.19 | 457342 |
| 2022-08-17 | 43.35 | $14.08 | 702505 |
| 2022-08-16 | 49.21 | $14.63 | 661156 |
| 2022-08-15 | 48.37 | $14.56 | 410763 |
| 2022-08-12 | 50.41 | $14.74 | 755446 |
| 2022-08-11 | 47.23 | $14.47 | 739476 |
| 2022-08-10 | 47.56 | $14.50 | 606295 |
| 2022-08-09 | 46.04 | $14.37 | 565981 |
| 2022-08-08 | 50.52 | $14.79 | 480846 |
| 2022-08-05 | 46.39 | $14.44 | 676614 |
| 2022-08-04 | 44.77 | $14.31 | 480576 |
| 2022-08-03 | 44.02 | $14.25 | 724545 |
| 2022-08-02 | 42.04 | $14.09 | 795839 |
| 2022-08-01 | 43.98 | $14.30 | 654480 |
| 2022-07-29 | 44.35 | $14.34 | 729316 |
| 2022-07-28 | 43.22 | $14.24 | 881653 |
| 2022-07-27 | 47.24 | $14.68 | 570151 |
| 2022-07-26 | 45.15 | $14.49 | 657363 |
| 2022-07-25 | 45.78 | $14.56 | 533036 |
| 2022-07-22 | 45.78 | $14.56 | 588159 |
| 2022-07-21 | 48.15 | $14.83 | 664406 |
| 2022-07-20 | 43.86 | $14.41 | 778383 |
| 2022-07-19 | 46.56 | $14.72 | 552606 |
| 2022-07-18 | 44.36 | $14.51 | 1.0M |
| 2022-07-15 | 43.19 | $14.40 | 1.2M |
| 2022-07-14 | 44.65 | $14.58 | 1.8M |
| 2022-07-13 | 37.80 | $13.96 | 833627 |
| 2022-07-12 | 41.76 | $14.46 | 815501 |
| 2022-07-11 | 41.76 | $14.46 | 712247 |
| 2022-07-08 | 41.92 | $14.48 | 452803 |
| 2022-07-07 | 44.48 | $14.80 | 914610 |
| 2022-07-06 | 45.64 | $14.94 | 469118 |
| 2022-07-05 | 48.02 | $15.22 | 681919 |
| 2022-07-01 | 44.80 | $14.89 | 617303 |
| 2022-06-30 | 43.49 | $14.76 | 601090 |
| 2022-06-29 | 45.62 | $15.03 | 545345 |
| 2022-06-28 | 45.15 | $14.98 | 599735 |
| 2022-06-27 | 47.68 | $15.30 | 754452 |
| 2022-06-24 | 42.52 | $14.76 | 4.0M |
| 2022-06-23 | 44.93 | $15.07 | 476728 |
| 2022-06-22 | 41.46 | $14.73 | 778067 |
| 2022-06-21 | 40.63 | $14.65 | 710757 |
| 2022-06-17 | 41.54 | $14.78 | 1.7M |
| 2022-06-16 | 38.72 | $14.50 | 872143 |
| 2022-06-15 | 39.10 | $14.56 | 1.0M |
| 2022-06-14 | 36.71 | $14.32 | 832218 |
| 2022-06-13 | 37.29 | $14.42 | 1.2M |
| 2022-06-10 | 39.73 | $14.83 | 666033 |
| 2022-06-09 | 40.16 | $14.90 | 854363 |
| 2022-06-08 | 42.78 | $15.32 | 547682 |
| 2022-06-07 | 44.62 | $15.60 | 1.2M |
| 2022-06-06 | 38.61 | $14.93 | 589061 |
| 2022-06-03 | 41.14 | $15.33 | 2.6M |
| 2022-06-02 | 39.73 | $15.18 | 1.1M |
| 2022-06-01 | 35.21 | $14.72 | 1.1M |
| 2022-05-31 | 37.85 | $15.17 | 833771 |
| 2022-05-27 | 39.67 | $15.46 | 452050 |
| 2022-05-26 | 39.10 | $15.40 | 798255 |
| 2022-05-25 | 35.39 | $15.02 | 1.2M |
| 2022-05-24 | 37.93 | $15.46 | 1.1M |
| 2022-05-23 | 44.00 | $16.35 | 1.0M |
| 2022-05-20 | 43.42 | $16.29 | 595199 |
| 2022-05-19 | 39.66 | $15.91 | 562891 |
| 2022-05-18 | 39.93 | $15.95 | 775754 |
| 2022-05-17 | 42.42 | $16.32 | 666630 |
| 2022-05-16 | 40.21 | $16.09 | 637996 |
| 2022-05-13 | 37.96 | $15.86 | 917518 |
| 2022-05-12 | 34.81 | $15.55 | 796722 |
| 2022-05-11 | 29.90 | $15.10 | 826309 |
| 2022-05-10 | 30.88 | $15.30 | 937832 |
| 2022-05-09 | 30.66 | $15.28 | 1.1M |
| 2022-05-06 | 31.31 | $15.42 | 1.2M |
| 2022-05-05 | 33.85 | $15.94 | 1.2M |
| 2022-05-04 | 36.21 | $16.38 | 1.2M |
| 2022-05-03 | 35.53 | $16.31 | 1.1M |
| 2022-05-02 | 35.53 | $16.31 | 2.1M |
| 2022-04-29 | 39.61 | $17.06 | 1.2M |
| 2022-04-28 | 41.48 | $17.37 | 1.0M |
| 2022-04-27 | 36.62 | $16.84 | 1.4M |
| 2022-04-26 | 38.76 | $17.21 | 1.2M |
| 2022-04-25 | 42.44 | $17.79 | 706888 |
| 2022-04-22 | 42.71 | $17.83 | 578217 |
| 2022-04-21 | 45.41 | $18.23 | 627618 |
| 2022-04-20 | 45.76 | $18.28 | 836023 |
| 2022-04-19 | 44.15 | $18.08 | 582735 |
| 2022-04-18 | 47.20 | $18.54 | 706107 |
| 2022-04-14 | 50.76 | $19.03 | 496055 |
| 2022-04-13 | 52.84 | $19.30 | 832936 |
| 2022-04-12 | 53.94 | $19.44 | 1.0M |
| 2022-04-11 | 51.98 | $19.15 | 660903 |
| 2022-04-08 | 57.84 | $19.88 | 826023 |
| 2022-04-07 | 56.24 | $19.63 | 1.5M |
| 2022-04-06 | 53.41 | $19.21 | 2.7M |
| 2022-04-05 | 56.73 | $19.61 | 2.7M |
| 2022-04-04 | 58.81 | $19.85 | 978969 |
| 2022-04-01 | 58.14 | $19.74 | 1.3M |
| 2022-03-31 | 55.72 | $19.35 | 1.5M |
| 2022-03-30 | 54.76 | $19.20 | 735658 |
| 2022-03-29 | 58.69 | $19.69 | 985931 |
| 2022-03-28 | 56.83 | $19.38 | 558259 |
| 2022-03-25 | 58.53 | $19.59 | 400569 |
| 2022-03-24 | 59.01 | $19.65 | 640376 |
| 2022-03-23 | 57.52 | $19.38 | 707411 |
| 2022-03-22 | 55.89 | $19.09 | 3.1M |
| 2022-03-21 | 52.54 | $18.53 | 934598 |
| 2022-03-18 | 55.93 | $19.00 | 1.3M |
| 2022-03-17 | 57.96 | $19.27 | 794800 |
| 2022-03-16 | 53.82 | $18.57 | 619377 |
| 2022-03-15 | 52.88 | $18.42 | 1.2M |
| 2022-03-14 | 56.23 | $18.88 | 800223 |
| 2022-03-11 | 56.17 | $18.87 | 1.3M |
| 2022-03-10 | 54.29 | $18.54 | 2.2M |
| 2022-03-09 | 50.04 | $17.85 | 820287 |
| 2022-03-08 | 48.52 | $17.62 | 1.1M |
| 2022-03-07 | 46.93 | $17.38 | 1.1M |
| 2022-03-04 | 46.07 | $17.25 | 2.0M |
| 2022-03-03 | 49.91 | $17.90 | 3.7M |
| 2022-03-02 | 61.28 | $19.42 | 3.6M |
| 2022-03-01 | 56.72 | $18.68 | 1.5M |
| 2022-02-28 | 61.67 | $19.21 | 1.0M |
| 2022-02-25 | 63.35 | $19.38 | 640361 |
| 2022-02-24 | 62.72 | $19.27 | 697449 |
| 2022-02-23 | 62.17 | $19.17 | 791955 |
| 2022-02-22 | 62.34 | $19.19 | 1.0M |
| 2022-02-18 | 69.91 | $19.99 | 1.6M |
| 2022-02-17 | 69.69 | $19.94 | 817800 |
| 2022-02-16 | 72.80 | $20.25 | 1.0M |
| 2022-02-15 | 70.54 | $19.69 | 5.3M |
| 2022-02-14 | 70.74 | $19.71 | 1.7M |
| 2022-02-11 | 68.82 | $19.25 | 3.0M |
| 2022-02-10 | 62.44 | $18.00 | 4.5M |
| 2022-02-09 | 43.34 | $15.83 | 989654 |
| 2022-02-08 | 43.34 | $15.83 | 1.3M |
| 2022-02-07 | 41.10 | $15.65 | 370765 |
| 2022-02-04 | 40.98 | $15.64 | 2.1M |
| 2022-02-03 | 38.02 | $15.40 | 483778 |
| 2022-02-02 | 45.51 | $16.23 | 915061 |
| 2022-02-01 | 39.66 | $15.80 | 426174 |
| 2022-01-31 | 41.95 | $16.03 | 447842 |
| 2022-01-28 | 41.95 | $16.03 | 439404 |
| 2022-01-27 | 39.62 | $15.86 | 558794 |
| 2022-01-26 | 35.43 | $15.57 | 1.1M |
| 2022-01-25 | 32.67 | $15.39 | 751297 |
| 2022-01-24 | 37.68 | $15.98 | 668585 |
| 2022-01-21 | 39.54 | $16.17 | 676062 |
| 2022-01-20 | 39.54 | $16.17 | 707733 |
| 2022-01-19 | 42.20 | $16.44 | 421712 |
| 2022-01-18 | 42.06 | $16.43 | 1.1M |
| 2022-01-14 | 45.56 | $16.77 | 668065 |
| 2022-01-13 | 48.01 | $16.99 | 439129 |
| 2022-01-12 | 48.24 | $17.01 | 532605 |
| 2022-01-11 | 48.78 | $17.06 | 1.1M |
| 2022-01-10 | 56.77 | $17.72 | 311223 |
| 2022-01-07 | 54.40 | $17.50 | 334804 |
| 2022-01-06 | 54.08 | $17.47 | 322483 |
| 2022-01-05 | 49.76 | $17.09 | 324107 |
| 2022-01-04 | 53.81 | $17.41 | 419696 |
| 2022-01-03 | 54.33 | $17.45 | 247191 |
| 2021-12-31 | 52.12 | $17.25 | 196287 |
| 2021-12-30 | 54.24 | $17.42 | 257658 |
| 2021-12-29 | 56.83 | $17.62 | 293242 |
| 2021-12-28 | 55.21 | $17.46 | 223532 |
| 2021-12-27 | 59.04 | $17.75 | 419038 |
| 2021-12-23 | 57.49 | $17.59 | 255057 |
| 2021-12-22 | 56.01 | $17.44 | 271011 |
| 2021-12-21 | 51.29 | $17.00 | 537710 |
| 2021-12-20 | 56.24 | $17.38 | 577640 |
| 2021-12-17 | 56.65 | $17.41 | 1.4M |
| 2021-12-16 | 52.72 | $17.05 | 640801 |
| 2021-12-15 | 55.94 | $17.29 | 492190 |
| 2021-12-14 | 50.03 | $16.80 | 856469 |
| 2021-12-13 | 44.72 | $16.43 | 316295 |
| 2021-12-10 | 44.72 | $16.43 | 419429 |
| 2021-12-09 | 42.79 | $16.30 | 514930 |
| 2021-12-08 | 47.92 | $16.72 | 561268 |
| 2021-12-07 | 47.35 | $16.68 | 383298 |
| 2021-12-06 | 43.84 | $16.44 | 507507 |
| 2021-12-03 | 42.63 | $16.36 | 1.6M |
| 2021-12-02 | 43.86 | $16.47 | 644546 |
| 2021-12-01 | 45.34 | $16.60 | 473407 |
| 2021-11-30 | 46.72 | $16.72 | 855440 |
| 2021-11-29 | 46.72 | $16.72 | 447609 |
| 2021-11-26 | 48.96 | $16.92 | 453803 |
| 2021-11-24 | 50.93 | $17.09 | 425002 |
| 2021-11-23 | 50.49 | $17.05 | 602036 |
| 2021-11-22 | 50.06 | $17.01 | 457004 |
| 2021-11-19 | 50.47 | $17.05 | 416410 |
| 2021-11-18 | 51.29 | $17.13 | 469861 |
| 2021-11-17 | 52.49 | $17.25 | 475177 |
| 2021-11-16 | 53.28 | $17.33 | 489609 |
| 2021-11-15 | 52.94 | $17.29 | 401346 |
| 2021-11-12 | 57.59 | $17.76 | 318457 |
| 2021-11-11 | 58.21 | $17.82 | 306563 |
| 2021-11-10 | 58.21 | $17.82 | 826128 |
| 2021-11-09 | 68.12 | $18.72 | 592381 |
| 2021-11-08 | 66.74 | $18.49 | 1.5M |
| 2021-11-05 | 64.40 | $18.12 | 761302 |
| 2021-11-04 | 61.77 | $17.74 | 625912 |
| 2021-11-03 | 59.99 | $17.50 | 1.4M |
| 2021-11-02 | 63.24 | $17.78 | 1.4M |
| 2021-11-01 | 60.32 | $17.38 | 1.3M |
| 2021-10-29 | 61.13 | $17.45 | 807497 |
| 2021-10-28 | 60.12 | $17.31 | 1.0M |
| 2021-10-27 | 49.24 | $16.10 | 488391 |
| 2021-10-26 | 47.09 | $15.91 | 361904 |
| 2021-10-25 | 47.29 | $15.93 | 730433 |
| 2021-10-22 | 50.45 | $16.24 | 252475 |
| 2021-10-21 | 52.38 | $16.42 | 410187 |
| 2021-10-20 | 53.36 | $16.51 | 400132 |
| 2021-10-19 | 52.42 | $16.41 | 488819 |
| 2021-10-18 | 50.74 | $16.23 | 730522 |
| 2021-10-15 | 54.61 | $16.61 | 530851 |
| 2021-10-14 | 55.25 | $16.67 | 401856 |
| 2021-10-13 | 55.45 | $16.69 | 717894 |
| 2021-10-12 | 61.46 | $17.25 | 511530 |
| 2021-10-11 | 60.37 | $17.10 | 391530 |
| 2021-10-08 | 58.66 | $16.87 | 330811 |
| 2021-10-07 | 59.19 | $16.92 | 886900 |
| 2021-10-06 | 54.09 | $16.27 | 1.4M |
| 2021-10-05 | 57.01 | $16.55 | 845254 |
| 2021-10-04 | 65.23 | $17.24 | 748894 |
| 2021-10-01 | 63.64 | $17.02 | 595938 |
| 2021-09-30 | 61.27 | $16.71 | 1.6M |
| 2021-09-29 | 68.52 | $17.24 | 1.2M |
| 2021-09-28 | 68.25 | $17.20 | 852843 |
| 2021-09-27 | 67.59 | $17.10 | 1.0M |
| 2021-09-24 | 60.42 | $16.18 | 472153 |
| 2021-09-23 | 64.71 | $16.47 | 508984 |
| 2021-09-22 | 65.32 | $16.51 | 606857 |
| 2021-09-21 | 63.09 | $16.24 | 688059 |
| 2021-09-20 | 59.73 | $15.87 | 891360 |
| 2021-09-17 | 57.55 | $15.65 | 4.1M |
| 2021-09-16 | 53.04 | $15.24 | 490551 |
| 2021-09-15 | 50.48 | $15.03 | 696175 |
| 2021-09-14 | 51.11 | $15.08 | 724939 |
| 2021-09-13 | 52.87 | $15.22 | 464844 |
| 2021-09-10 | 56.98 | $15.53 | 463339 |
| 2021-09-09 | 59.39 | $15.70 | 989742 |
| 2021-09-08 | 60.83 | $15.80 | 783846 |
| 2021-09-07 | 56.75 | $15.39 | 791241 |
| 2021-09-03 | 56.44 | $15.36 | 723896 |
| 2021-09-02 | 58.32 | $15.50 | 741614 |
| 2021-09-01 | 56.45 | $15.31 | 837966 |
| 2021-08-31 | 55.95 | $15.26 | 2.6M |
| 2021-08-30 | 56.94 | $15.34 | 938342 |
| 2021-08-27 | 50.06 | $14.68 | 635946 |
| 2021-08-26 | 48.27 | $14.53 | 1.1M |
| 2021-08-25 | 52.55 | $14.89 | 1.7M |
| 2021-08-24 | 63.38 | $15.62 | 845953 |
| 2021-08-23 | 63.72 | $15.64 | 1.2M |
| 2021-08-20 | 69.03 | $15.94 | 1.4M |
| 2021-08-19 | 70.71 | $16.03 | 604651 |
| 2021-08-18 | 72.95 | $16.15 | 652368 |
| 2021-08-17 | 80.21 | $16.51 | 514543 |
| 2021-08-16 | 79.29 | $16.34 | 478247 |
| 2021-08-13 | 80.33 | $16.39 | 862793 |
| 2021-08-12 | 77.11 | $15.83 | 651232 |
| 2021-08-11 | 72.81 | $15.26 | 316817 |
| 2021-08-10 | 71.92 | $15.16 | 399019 |
| 2021-08-09 | 71.92 | $15.16 | 490820 |
| 2021-08-06 | 77.84 | $15.42 | 371731 |
| 2021-08-05 | 78.31 | $15.44 | 605758 |
| 2021-08-04 | 76.12 | $15.12 | 601009 |
| 2021-08-03 | 77.75 | $15.19 | 888151 |
| 2021-08-02 | 73.22 | $14.61 | 949472 |
| 2021-07-30 | 68.74 | $14.18 | 680305 |
| 2021-07-29 | 67.79 | $14.10 | 788673 |
| 2021-07-28 | 61.35 | $13.64 | 383194 |
| 2021-07-27 | 54.17 | $13.26 | 268042 |
| 2021-07-26 | 52.40 | $13.18 | 382969 |
| 2021-07-23 | 57.11 | $13.36 | 242658 |
| 2021-07-22 | 58.50 | $13.41 | 338604 |
| 2021-07-21 | 59.89 | $13.46 | 322251 |
| 2021-07-20 | 57.40 | $13.33 | 463043 |
| 2021-07-19 | 56.81 | $13.30 | 546618 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-75.10
2026-07-16
Close Price
$22.21
Vol: 643795
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -75.10 | $22.21 | 643795 |
| 2026-07-15 | -87.36 | $21.89 | 1.0M |
| 2026-07-14 | -97.98 | $21.74 | 817600 |
| 2026-07-13 | -79.35 | $22.21 | 592256 |
| 2026-07-10 | -78.14 | $22.24 | 2.7M |
| 2026-07-09 | -79.76 | $22.20 | 672100 |
| 2026-07-08 | -70.45 | $22.43 | 978642 |
| 2026-07-07 | -77.73 | $22.25 | 513404 |
| 2026-07-06 | -95.14 | $21.82 | 660421 |
| 2026-07-02 | -75.30 | $22.31 | 655045 |
| 2026-07-01 | -78.82 | $21.90 | 786905 |
| 2026-06-30 | -50.52 | $22.71 | 633019 |
| 2026-06-29 | -35.15 | $23.14 | 879100 |
| 2026-06-26 | -20.48 | $23.57 | 2.8M |
| 2026-06-25 | -27.99 | $23.35 | 605600 |
| 2026-06-24 | -18.09 | $23.64 | 841234 |
| 2026-06-23 | -2.12 | $23.55 | 635300 |
| 2026-06-22 | -32.86 | $22.67 | 911200 |
| 2026-06-18 | -41.31 | $22.49 | 1.4M |
| 2026-06-17 | -34.27 | $22.64 | 588400 |
| 2026-06-16 | -35.68 | $22.61 | 564707 |
| 2026-06-15 | -44.60 | $22.42 | 709836 |
| 2026-06-12 | -29.58 | $22.74 | 557732 |
| 2026-06-11 | -47.83 | $22.44 | 762844 |
| 2026-06-10 | -23.48 | $23.00 | 727524 |
| 2026-06-09 | -43.48 | $22.54 | 738501 |
| 2026-06-08 | -52.61 | $22.33 | 913500 |
| 2026-06-05 | -44.35 | $22.52 | 845413 |
| 2026-06-04 | -66.55 | $22.16 | 720244 |
| 2026-06-03 | -83.27 | $21.70 | 909881 |
| 2026-06-02 | -96.00 | $21.35 | 1.0M |
| 2026-06-01 | -90.18 | $21.51 | 1.9M |
| 2026-05-29 | -94.14 | $21.42 | 1.2M |
| 2026-05-28 | -84.34 | $21.89 | 1.3M |
| 2026-05-27 | -74.70 | $22.13 | 597500 |
| 2026-05-26 | -52.61 | $22.68 | 901781 |
| 2026-05-22 | -61.45 | $22.46 | 1.2M |
| 2026-05-21 | -71.89 | $22.20 | 815148 |
| 2026-05-20 | -70.28 | $22.24 | 938000 |
| 2026-05-19 | -90.76 | $21.73 | 809300 |
| 2026-05-18 | -98.65 | $21.80 | 985951 |
| 2026-05-15 | -92.88 | $21.97 | 1.0M |
| 2026-05-14 | -70.67 | $22.86 | 633943 |
| 2026-05-13 | -58.22 | $23.14 | 637302 |
| 2026-05-12 | -76.00 | $22.74 | 582017 |
| 2026-05-11 | -85.78 | $22.52 | 801000 |
| 2026-05-08 | -69.33 | $22.89 | 540361 |
| 2026-05-07 | -73.33 | $22.80 | 1.1M |
| 2026-05-06 | -98.47 | $22.52 | 617503 |
| 2026-05-05 | -99.45 | $22.65 | 620607 |
| 2026-05-04 | -85.88 | $22.99 | 458755 |
| 2026-05-01 | -78.82 | $23.11 | 406203 |
| 2026-04-30 | -85.88 | $22.99 | 626100 |
| 2026-04-29 | -82.35 | $23.05 | 564200 |
| 2026-04-28 | -44.71 | $23.69 | 530426 |
| 2026-04-27 | -56.48 | $23.36 | 541200 |
| 2026-04-24 | -45.36 | $23.57 | 456600 |
| 2026-04-23 | -50.00 | $23.48 | 387158 |
| 2026-04-22 | -39.42 | $23.50 | 448665 |
| 2026-04-21 | -29.68 | $23.61 | 536947 |
| 2026-04-20 | -18.73 | $23.92 | 590034 |
| 2026-04-17 | -7.42 | $24.24 | 684011 |
| 2026-04-16 | -30.04 | $23.60 | 768306 |
| 2026-04-15 | -18.73 | $23.92 | 515400 |
| 2026-04-14 | -9.19 | $24.19 | 582933 |
| 2026-04-13 | -15.77 | $23.97 | 548620 |
| 2026-04-10 | -23.30 | $23.76 | 859014 |
| 2026-04-09 | -0.39 | $24.20 | 657770 |
| 2026-04-08 | -11.89 | $23.62 | 650200 |
| 2026-04-07 | -17.41 | $23.28 | 531621 |
| 2026-04-06 | -30.35 | $23.02 | 451900 |
| 2026-04-02 | -31.84 | $22.99 | 595100 |
| 2026-04-01 | -10.95 | $23.41 | 617959 |
| 2026-03-31 | -7.18 | $23.30 | 725806 |
| 2026-03-30 | -17.31 | $22.91 | 2.0M |
| 2026-03-27 | -33.33 | $22.66 | 497020 |
| 2026-03-26 | -53.98 | $22.66 | 691800 |
| 2026-03-25 | -72.52 | $22.59 | 568273 |
| 2026-03-24 | -91.50 | $21.92 | 728136 |
| 2026-03-23 | -92.05 | $21.91 | 928300 |
| 2026-03-20 | -98.01 | $21.70 | 2.7M |
| 2026-03-19 | -87.68 | $22.09 | 698400 |
| 2026-03-18 | -93.41 | $21.89 | 659427 |
| 2026-03-17 | -88.54 | $22.06 | 442309 |
| 2026-03-16 | -85.96 | $22.15 | 562500 |
| 2026-03-13 | -89.40 | $22.03 | 650037 |
| 2026-03-12 | -92.17 | $21.97 | 609388 |
| 2026-03-11 | -75.83 | $22.42 | 466642 |
| 2026-03-10 | -76.11 | $22.41 | 626533 |
| 2026-03-09 | -72.75 | $22.32 | 591902 |
| 2026-03-06 | -80.21 | $22.03 | 564337 |
| 2026-03-05 | -76.35 | $22.18 | 711900 |
| 2026-03-04 | -58.60 | $22.73 | 630840 |
| 2026-03-03 | -63.33 | $22.30 | 711300 |
| 2026-03-02 | -43.45 | $22.83 | 719000 |
| 2026-02-27 | -39.32 | $22.96 | 1.1M |
| 2026-02-26 | -28.90 | $23.54 | 1.4M |
| 2026-02-25 | -0.21 | $24.24 | 781091 |
| 2026-02-24 | -13.00 | $23.42 | 877996 |
| 2026-02-23 | -13.07 | $23.41 | 765200 |
| 2026-02-20 | -13.51 | $23.39 | 683537 |
| 2026-02-19 | -8.06 | $23.64 | 655600 |
| 2026-02-18 | -7.58 | $23.66 | 685103 |
| 2026-02-17 | -1.30 | $23.85 | 929072 |
| 2026-02-13 | -17.43 | $22.70 | 538854 |
| 2026-02-12 | -23.73 | $22.44 | 1.3M |
| 2026-02-11 | -6.73 | $22.48 | 1.5M |
| 2026-02-10 | -5.02 | $21.84 | 690800 |
| 2026-02-09 | -10.24 | $21.63 | 691100 |
| 2026-02-06 | -4.11 | $21.80 | 650600 |
| 2026-02-05 | -10.14 | $21.57 | 717428 |
| 2026-02-04 | -6.77 | $21.48 | 954048 |
| 2026-02-03 | -17.36 | $21.00 | 1.4M |
| 2026-02-02 | 0.00 | $20.98 | 922739 |
| 2026-01-30 | -18.70 | $20.00 | 836900 |
| 2026-01-29 | -39.02 | $19.75 | 598137 |
| 2026-01-28 | -55.28 | $19.55 | 589734 |
| 2026-01-27 | -41.46 | $19.72 | 586947 |
| 2026-01-26 | -57.72 | $19.52 | 529339 |
| 2026-01-23 | -54.47 | $19.56 | 478845 |
| 2026-01-22 | -39.84 | $19.74 | 702500 |
| 2026-01-21 | -52.38 | $19.60 | 461140 |
| 2026-01-20 | -56.69 | $19.55 | 505704 |
| 2026-01-16 | -65.35 | $19.44 | 558430 |
| 2026-01-15 | -40.16 | $19.76 | 821624 |
| 2026-01-14 | -56.73 | $19.74 | 581600 |
| 2026-01-13 | -71.02 | $19.51 | 898501 |
| 2026-01-12 | -89.66 | $19.44 | 804834 |
| 2026-01-09 | -81.61 | $19.58 | 530500 |
| 2026-01-08 | -78.80 | $19.65 | 625540 |
| 2026-01-07 | -85.19 | $19.54 | 536800 |
| 2026-01-06 | -97.67 | $19.31 | 744200 |
| 2026-01-05 | -65.40 | $20.03 | 757031 |
| 2026-01-02 | -72.99 | $19.87 | 453500 |
| 2025-12-31 | -67.30 | $19.99 | 563500 |
| 2025-12-30 | -72.04 | $19.89 | 927426 |
| 2025-12-29 | -84.03 | $19.72 | 556600 |
| 2025-12-26 | -80.99 | $19.80 | 375343 |
| 2025-12-24 | -83.57 | $19.77 | 380831 |
| 2025-12-23 | -99.25 | $19.51 | 710335 |
| 2025-12-22 | -84.44 | $19.99 | 986400 |
| 2025-12-19 | -88.93 | $19.99 | 4.2M |
| 2025-12-18 | -85.66 | $20.07 | 1.1M |
| 2025-12-17 | -88.04 | $20.05 | 1.0M |
| 2025-12-16 | -99.22 | $19.92 | 1.1M |
| 2025-12-15 | -97.53 | $20.14 | 1.0M |
| 2025-12-12 | -85.07 | $20.63 | 1.0M |
| 2025-12-11 | -92.24 | $20.62 | 789078 |
| 2025-12-10 | -92.24 | $20.62 | 678254 |
| 2025-12-09 | -88.36 | $20.71 | 936145 |
| 2025-12-08 | -70.40 | $21.00 | 913700 |
| 2025-12-05 | -80.80 | $20.74 | 508300 |
| 2025-12-04 | -50.13 | $20.80 | 682563 |
| 2025-12-03 | -38.85 | $20.86 | 774600 |
| 2025-12-02 | -36.40 | $20.98 | 755900 |
| 2025-12-01 | -32.52 | $21.16 | 706500 |
| 2025-11-28 | -20.64 | $21.73 | 360200 |
| 2025-11-26 | -20.08 | $21.71 | 1.1M |
| 2025-11-25 | -19.59 | $21.72 | 797916 |
| 2025-11-24 | -27.68 | $21.29 | 1.1M |
| 2025-11-21 | -33.90 | $20.96 | 797602 |
| 2025-11-20 | -30.13 | $21.16 | 739400 |
| 2025-11-19 | -28.06 | $21.27 | 830000 |
| 2025-11-18 | -16.07 | $21.87 | 652500 |
| 2025-11-17 | -14.03 | $21.97 | 905609 |
| 2025-11-14 | -9.04 | $22.25 | 766200 |
| 2025-11-13 | -9.93 | $22.20 | 1.1M |
| 2025-11-12 | -3.36 | $22.28 | 1.1M |
| 2025-11-11 | -1.65 | $21.90 | 1.2M |
| 2025-11-10 | -5.02 | $20.87 | 1.4M |
| 2025-11-07 | -5.24 | $20.86 | 1.1M |
| 2025-11-06 | -7.31 | $20.58 | 2.1M |
| 2025-11-05 | -24.67 | $18.23 | 630141 |
| 2025-11-04 | -28.19 | $18.15 | 434633 |
| 2025-11-03 | -29.96 | $18.11 | 579300 |
| 2025-10-31 | -25.99 | $18.20 | 668020 |
| 2025-10-30 | -37.00 | $17.95 | 739800 |
| 2025-10-29 | -53.74 | $17.57 | 708900 |
| 2025-10-28 | -48.46 | $17.69 | 505200 |
| 2025-10-27 | -47.14 | $17.72 | 814308 |
| 2025-10-24 | -54.41 | $17.71 | 530814 |
| 2025-10-23 | -33.33 | $18.26 | 994543 |
| 2025-10-22 | -35.79 | $18.35 | 1.8M |
| 2025-10-21 | -69.12 | $17.40 | 660640 |
| 2025-10-20 | -75.79 | $17.21 | 531000 |
| 2025-10-17 | -75.08 | $17.27 | 760832 |
| 2025-10-16 | -79.38 | $17.25 | 835036 |
| 2025-10-15 | -75.42 | $17.39 | 829328 |
| 2025-10-14 | -97.69 | $16.67 | 715186 |
| 2025-10-13 | -98.73 | $16.94 | 596402 |
| 2025-10-10 | -88.85 | $17.35 | 535000 |
| 2025-10-09 | -85.57 | $17.45 | 527000 |
| 2025-10-08 | -88.20 | $17.37 | 599600 |
| 2025-10-07 | -97.41 | $17.20 | 763500 |
| 2025-10-06 | -92.73 | $17.42 | 958814 |
| 2025-10-03 | -91.28 | $17.48 | 1.1M |
| 2025-10-02 | -96.78 | $17.66 | 653660 |
| 2025-10-01 | -82.58 | $18.17 | 859235 |
| 2025-09-30 | -80.34 | $18.25 | 1.2M |
| 2025-09-29 | -78.57 | $19.03 | 473302 |
| 2025-09-26 | -84.96 | $18.86 | 513819 |
| 2025-09-25 | -95.86 | $18.57 | 445231 |
| 2025-09-24 | -93.56 | $18.94 | 370022 |
| 2025-09-23 | -94.39 | $19.10 | 530900 |
| 2025-09-22 | -97.20 | $19.04 | 1.3M |
| 2025-09-19 | -96.02 | $19.19 | 1.6M |
| 2025-09-18 | -61.19 | $19.89 | 545000 |
| 2025-09-17 | -86.57 | $19.38 | 411412 |
| 2025-09-16 | -88.56 | $19.34 | 1.1M |
| 2025-09-15 | -78.11 | $19.55 | 767900 |
| 2025-09-12 | -87.13 | $19.37 | 623909 |
| 2025-09-11 | -84.16 | $19.43 | 908741 |
| 2025-09-10 | -82.35 | $19.87 | 577121 |
| 2025-09-09 | -58.28 | $20.18 | 578444 |
| 2025-09-08 | -29.91 | $20.46 | 588727 |
| 2025-09-05 | -22.41 | $20.48 | 950200 |
| 2025-09-04 | -7.19 | $20.92 | 608828 |
| 2025-09-03 | -7.10 | $20.90 | 716441 |
| 2025-09-02 | -7.72 | $20.88 | 881400 |
| 2025-08-29 | -21.60 | $20.43 | 650802 |
| 2025-08-28 | -33.95 | $20.03 | 510842 |
| 2025-08-27 | -39.81 | $19.84 | 645616 |
| 2025-08-26 | -37.04 | $19.93 | 698418 |
| 2025-08-25 | -42.28 | $19.76 | 615600 |
| 2025-08-22 | -29.94 | $20.16 | 521200 |
| 2025-08-21 | -35.80 | $19.97 | 541146 |
| 2025-08-20 | -36.42 | $19.95 | 516000 |
| 2025-08-19 | -18.83 | $20.52 | 395949 |
| 2025-08-18 | -10.80 | $20.78 | 1.3M |
| 2025-08-15 | -6.48 | $20.92 | 895600 |
| 2025-08-14 | -1.32 | $20.88 | 900600 |
| 2025-08-13 | -0.73 | $20.61 | 1.1M |
| 2025-08-12 | -18.22 | $20.09 | 1.1M |
| 2025-08-11 | -34.57 | $19.65 | 1.7M |
| 2025-08-08 | -83.27 | $18.34 | 613000 |
| 2025-08-07 | -78.81 | $18.46 | 1.5M |
| 2025-08-06 | -86.62 | $18.25 | 675247 |
| 2025-08-05 | -86.29 | $18.44 | 564944 |
| 2025-08-04 | -80.24 | $18.59 | 543702 |
| 2025-08-01 | -78.63 | $18.63 | 984244 |
| 2025-07-31 | -97.18 | $18.17 | 608936 |
| 2025-07-30 | -93.48 | $18.43 | 709900 |
| 2025-07-29 | -94.22 | $18.46 | 475000 |
| 2025-07-28 | -90.67 | $18.54 | 790535 |
| 2025-07-25 | -96.37 | $18.72 | 885600 |
| 2025-07-24 | -91.05 | $18.92 | 580602 |
| 2025-07-23 | -74.64 | $19.28 | 662900 |
| 2025-07-22 | -83.54 | $19.28 | 616300 |
| 2025-07-21 | -76.71 | $19.50 | 632135 |
| 2025-07-18 | -74.53 | $19.57 | 898044 |
| 2025-07-17 | -64.91 | $19.88 | 970643 |
| 2025-07-16 | -53.42 | $20.25 | 923144 |
| 2025-07-15 | -62.77 | $19.96 | 1.5M |
| 2025-07-14 | -74.46 | $19.58 | 1.3M |
| 2025-07-11 | -99.38 | $18.77 | 764800 |
| 2025-07-10 | -93.93 | $19.06 | 702629 |
| 2025-07-09 | -90.42 | $19.17 | 724616 |
| 2025-07-08 | -93.93 | $19.06 | 949632 |
| 2025-07-07 | -98.72 | $18.91 | 1.1M |
| 2025-07-03 | -94.26 | $19.21 | 617700 |
| 2025-07-02 | -98.48 | $19.40 | 903911 |
| 2025-07-01 | -95.26 | $19.79 | 694600 |
| 2025-06-30 | -76.71 | $20.09 | 611200 |
| 2025-06-27 | -78.46 | $19.96 | 3.0M |
| 2025-06-26 | -54.21 | $20.39 | 642900 |
| 2025-06-25 | -51.01 | $20.48 | 821023 |
| 2025-06-24 | -44.15 | $20.68 | 785818 |
| 2025-06-23 | -35.33 | $20.82 | 885713 |
| 2025-06-20 | -29.33 | $21.00 | 1.2M |
| 2025-06-18 | -15.84 | $21.46 | 644200 |
| 2025-06-17 | -16.33 | $21.44 | 1.1M |
| 2025-06-16 | -5.78 | $21.80 | 986936 |
| 2025-06-13 | -7.53 | $21.69 | 1.4M |
| 2025-06-12 | -14.87 | $21.40 | 1.4M |
| 2025-06-11 | -15.29 | $21.37 | 711135 |
| 2025-06-10 | -11.28 | $21.53 | 1.1M |
| 2025-06-09 | -5.53 | $21.58 | 1.3M |
| 2025-06-06 | -0.55 | $21.58 | 1.2M |
| 2025-06-05 | -0.31 | $21.17 | 1.1M |
| 2025-06-04 | -2.69 | $20.88 | 1.3M |
| 2025-06-03 | -7.77 | $20.60 | 1.2M |
| 2025-06-02 | -8.12 | $20.14 | 1.4M |
| 2025-05-30 | -5.39 | $19.57 | 872004 |
| 2025-05-29 | -3.85 | $19.49 | 722700 |
| 2025-05-28 | -19.29 | $19.12 | 836010 |
| 2025-05-27 | -9.38 | $19.15 | 1.0M |
| 2025-05-23 | -11.71 | $18.97 | 808594 |
| 2025-05-22 | -23.85 | $18.82 | 533711 |
| 2025-05-21 | -11.93 | $18.95 | 665500 |
| 2025-05-20 | -13.19 | $18.78 | 637408 |
| 2025-05-19 | -29.67 | $18.63 | 392616 |
| 2025-05-16 | -35.16 | $18.58 | 818848 |
| 2025-05-15 | -62.64 | $18.33 | 636000 |
| 2025-05-14 | -90.82 | $18.01 | 562138 |
| 2025-05-13 | -65.31 | $18.26 | 682500 |
| 2025-05-12 | -20.28 | $18.61 | 546053 |
| 2025-05-09 | -17.00 | $18.56 | 445892 |
| 2025-05-08 | -14.35 | $18.58 | 700320 |
| 2025-05-07 | -7.17 | $18.74 | 453846 |
| 2025-05-06 | -6.42 | $18.71 | 440806 |
| 2025-05-05 | -5.05 | $18.74 | 430208 |
| 2025-05-02 | -5.96 | $18.72 | 529007 |
| 2025-05-01 | -6.16 | $18.65 | 522600 |
| 2025-04-30 | -4.27 | $18.69 | 551512 |
| 2025-04-29 | -11.06 | $18.52 | 573247 |
| 2025-04-28 | -12.31 | $18.38 | 1.1M |
| 2025-04-25 | -19.49 | $18.24 | 419440 |
| 2025-04-24 | -12.31 | $18.38 | 551927 |
| 2025-04-23 | -12.82 | $18.37 | 515800 |
| 2025-04-22 | -1.08 | $18.50 | 825800 |
| 2025-04-21 | -5.29 | $18.28 | 748300 |
| 2025-04-17 | -5.88 | $18.27 | 738245 |
| 2025-04-16 | -14.97 | $18.09 | 688900 |
| 2025-04-15 | -13.77 | $18.11 | 777500 |
| 2025-04-14 | -21.56 | $17.98 | 1.7M |
| 2025-04-11 | -49.10 | $17.52 | 886422 |
| 2025-04-10 | -74.25 | $17.10 | 1.2M |
| 2025-04-09 | -68.00 | $17.32 | 1.1M |
| 2025-04-08 | -75.69 | $17.25 | 1.3M |
| 2025-04-07 | -62.41 | $17.51 | 1.1M |
| 2025-04-04 | -46.62 | $17.72 | 990128 |
| 2025-04-03 | -19.55 | $18.08 | 610700 |
| 2025-04-02 | -20.30 | $18.07 | 666048 |
| 2025-04-01 | -30.08 | $17.94 | 783900 |
| 2025-03-31 | -15.79 | $18.13 | 633821 |
| 2025-03-28 | -12.03 | $18.18 | 829709 |
| 2025-03-27 | -26.27 | $17.88 | 1.2M |
| 2025-03-26 | -73.72 | $17.42 | 792400 |
| 2025-03-25 | -76.28 | $17.38 | 691000 |
| 2025-03-24 | -79.49 | $17.33 | 835500 |
| 2025-03-21 | -83.33 | $17.27 | 2.9M |
| 2025-03-20 | -87.18 | $17.21 | 559500 |
| 2025-03-19 | -82.05 | $17.29 | 958704 |
| 2025-03-18 | -82.69 | $17.28 | 941500 |
| 2025-03-17 | -66.67 | $17.53 | 1.1M |
| 2025-03-14 | -75.64 | $17.39 | 972600 |
| 2025-03-13 | -75.64 | $17.39 | 3.3M |
| 2025-03-12 | -95.08 | $17.41 | 1.6M |
| 2025-03-11 | -77.05 | $17.63 | 817722 |
| 2025-03-10 | -89.34 | $17.48 | 961720 |
| 2025-03-07 | -76.23 | $17.64 | 1.5M |
| 2025-03-06 | -80.33 | $17.59 | 2.6M |
| 2025-03-05 | -84.21 | $17.61 | 774100 |
| 2025-03-04 | -90.09 | $17.57 | 797000 |
| 2025-03-03 | -71.05 | $17.79 | 640901 |
| 2025-02-28 | -68.28 | $17.92 | 648545 |
| 2025-02-27 | -98.05 | $17.55 | 962106 |
| 2025-02-26 | -92.06 | $17.90 | 553640 |
| 2025-02-25 | -83.06 | $18.03 | 521000 |
| 2025-02-24 | -83.44 | $18.08 | 382915 |
| 2025-02-21 | -83.44 | $18.08 | 360035 |
| 2025-02-20 | -84.08 | $18.07 | 315400 |
| 2025-02-19 | -86.62 | $18.03 | 301430 |
| 2025-02-18 | -86.62 | $18.03 | 318049 |
| 2025-02-14 | -83.44 | $18.08 | 263827 |
| 2025-02-13 | -74.52 | $18.22 | 1.2M |
| 2025-02-12 | -89.81 | $17.98 | 312534 |
| 2025-02-11 | -69.27 | $18.06 | 336122 |
| 2025-02-10 | -55.35 | $18.20 | 324300 |
| 2025-02-07 | -42.73 | $18.42 | 334300 |
| 2025-02-06 | -47.48 | $18.26 | 330348 |
| 2025-02-05 | -48.74 | $18.23 | 650415 |
| 2025-02-04 | -44.96 | $18.32 | 641531 |
| 2025-02-03 | -41.18 | $18.41 | 397800 |
| 2025-01-31 | -31.51 | $18.64 | 520862 |
| 2025-01-30 | -20.59 | $18.90 | 339700 |
| 2025-01-29 | -21.01 | $18.89 | 354468 |
| 2025-01-28 | -25.21 | $18.79 | 376000 |
| 2025-01-27 | -17.23 | $18.98 | 770900 |
| 2025-01-24 | -10.11 | $18.70 | 315500 |
| 2025-01-23 | -17.02 | $18.57 | 392700 |
| 2025-01-22 | -19.15 | $18.53 | 649501 |
| 2025-01-21 | -7.45 | $18.75 | 621800 |
| 2025-01-17 | -1.88 | $18.58 | 606500 |
| 2025-01-16 | -8.86 | $18.45 | 1.8M |
| 2025-01-15 | -33.93 | $18.12 | 815900 |
| 2025-01-14 | -60.12 | $17.68 | 926800 |
| 2025-01-13 | -70.43 | $17.56 | 570100 |
| 2025-01-10 | -87.67 | $17.28 | 435924 |
| 2025-01-08 | -86.49 | $17.31 | 543800 |
| 2025-01-07 | -96.15 | $17.28 | 432326 |
| 2025-01-06 | -94.06 | $17.38 | 536500 |
| 2025-01-03 | -87.13 | $17.52 | 603600 |
| 2025-01-02 | -93.07 | $17.40 | 362000 |
| 2024-12-31 | -96.50 | $17.35 | 547000 |
| 2024-12-30 | -97.94 | $17.38 | 463103 |
| 2024-12-27 | -93.01 | $17.55 | 493700 |
| 2024-12-26 | -96.45 | $17.65 | 455403 |
| 2024-12-24 | -90.91 | $17.78 | 205427 |
| 2024-12-23 | -98.35 | $17.79 | 527000 |
| 2024-12-20 | -95.60 | $17.84 | 2.4M |
| 2024-12-19 | -95.38 | $17.93 | 935433 |
| 2024-12-18 | -95.95 | $17.92 | 795129 |
| 2024-12-17 | -96.80 | $18.37 | 619800 |
| 2024-12-16 | -92.80 | $18.42 | 492800 |
| 2024-12-13 | -81.30 | $18.58 | 438337 |
| 2024-12-12 | -91.76 | $18.55 | 653300 |
| 2024-12-11 | -84.27 | $18.85 | 450916 |
| 2024-12-10 | -79.17 | $19.00 | 831140 |
| 2024-12-09 | -73.26 | $19.17 | 515344 |
| 2024-12-06 | -77.43 | $19.05 | 391900 |
| 2024-12-05 | -81.94 | $18.92 | 354500 |
| 2024-12-04 | -83.68 | $18.87 | 459053 |
| 2024-12-03 | -79.51 | $18.99 | 602938 |
| 2024-12-02 | -75.00 | $19.12 | 826443 |
| 2024-11-29 | -79.51 | $18.99 | 412000 |
| 2024-11-27 | -77.43 | $19.05 | 448600 |
| 2024-11-26 | -74.31 | $19.14 | 1.1M |
| 2024-11-25 | -72.57 | $19.19 | 926006 |
| 2024-11-22 | -73.96 | $19.15 | 894114 |
| 2024-11-21 | -77.08 | $19.06 | 655846 |
| 2024-11-20 | -73.96 | $19.15 | 2.5M |
| 2024-11-19 | -76.04 | $19.09 | 595245 |
| 2024-11-18 | -80.90 | $18.95 | 553637 |
| 2024-11-15 | -82.64 | $18.90 | 627919 |
| 2024-11-14 | -70.83 | $19.24 | 1.3M |
| 2024-11-13 | -51.75 | $20.10 | 679148 |
| 2024-11-12 | -42.11 | $20.32 | 2.3M |
| 2024-11-11 | -18.25 | $20.12 | 518781 |
| 2024-11-08 | -13.87 | $20.18 | 695700 |
| 2024-11-07 | -27.01 | $20.00 | 803100 |
| 2024-11-06 | -32.85 | $19.92 | 733831 |
| 2024-11-05 | -68.61 | $19.43 | 335800 |
| 2024-11-04 | -73.72 | $19.36 | 429318 |
| 2024-11-01 | -81.02 | $19.26 | 459008 |
| 2024-10-31 | -70.43 | $19.56 | 336000 |
| 2024-10-30 | -57.39 | $19.71 | 327003 |
| 2024-10-29 | -41.74 | $19.89 | 245035 |
| 2024-10-28 | -36.36 | $19.93 | 274800 |
| 2024-10-25 | -49.59 | $19.77 | 219149 |
| 2024-10-24 | -43.18 | $19.80 | 298800 |
| 2024-10-23 | -35.03 | $19.82 | 211500 |
| 2024-10-22 | -25.48 | $19.97 | 325900 |
| 2024-10-21 | -32.50 | $19.85 | 367725 |
| 2024-10-18 | -20.73 | $20.03 | 216000 |
| 2024-10-17 | -12.20 | $20.17 | 226913 |
| 2024-10-16 | -8.64 | $20.21 | 402840 |
| 2024-10-15 | -19.58 | $19.88 | 344524 |
| 2024-10-14 | -16.55 | $19.89 | 2.0M |
| 2024-10-11 | -26.71 | $19.80 | 201300 |
| 2024-10-10 | -47.95 | $19.49 | 313900 |
| 2024-10-09 | -36.99 | $19.65 | 467233 |
| 2024-10-08 | -24.66 | $19.83 | 357039 |
| 2024-10-07 | -30.82 | $19.74 | 409813 |
| 2024-10-04 | -35.62 | $19.67 | 283100 |
| 2024-10-03 | -47.26 | $19.50 | 1.2M |
| 2024-10-02 | -43.15 | $19.56 | 268813 |
| 2024-10-01 | -47.26 | $19.50 | 387949 |
| 2024-09-30 | -60.27 | $19.31 | 393226 |
| 2024-09-27 | -59.59 | $19.32 | 639727 |
| 2024-09-26 | -85.62 | $18.94 | 393126 |
| 2024-09-25 | -91.10 | $18.86 | 560516 |
| 2024-09-24 | -88.36 | $18.90 | 1.0M |
| 2024-09-23 | -87.67 | $18.91 | 578903 |
| 2024-09-20 | -51.55 | $19.36 | 1.8M |
| 2024-09-19 | -29.21 | $19.67 | 289534 |
| 2024-09-18 | -36.31 | $19.54 | 399200 |
| 2024-09-17 | -25.40 | $19.71 | 506045 |
| 2024-09-16 | -7.73 | $20.04 | 363714 |
| 2024-09-13 | -3.70 | $19.81 | 279700 |
| 2024-09-12 | -15.00 | $19.61 | 393742 |
| 2024-09-11 | -28.13 | $19.40 | 355800 |
| 2024-09-10 | -23.13 | $19.48 | 490800 |
| 2024-09-09 | -34.30 | $19.26 | 435000 |
| 2024-09-06 | -44.57 | $19.07 | 711400 |
| 2024-09-05 | -25.14 | $19.41 | 595207 |
| 2024-09-04 | -3.43 | $19.69 | 704000 |
| 2024-09-03 | -12.99 | $19.52 | 664900 |
| 2024-08-30 | -4.76 | $19.38 | 444400 |
| 2024-08-29 | -17.65 | $19.10 | 312534 |
| 2024-08-28 | -14.67 | $19.17 | 297922 |
| 2024-08-27 | -17.93 | $19.11 | 438745 |
| 2024-08-26 | -27.17 | $18.94 | 621500 |
| 2024-08-23 | -31.52 | $18.86 | 375833 |
| 2024-08-22 | -43.48 | $18.64 | 416920 |
| 2024-08-21 | -48.37 | $18.55 | 309227 |
| 2024-08-20 | -51.63 | $18.49 | 278200 |
| 2024-08-19 | -48.66 | $18.53 | 406300 |
| 2024-08-16 | -48.65 | $18.36 | 315800 |
| 2024-08-15 | -45.58 | $18.41 | 251300 |
| 2024-08-14 | -42.52 | $18.36 | 251505 |
| 2024-08-13 | -35.04 | $18.55 | 291323 |
| 2024-08-12 | -46.85 | $18.25 | 236634 |
| 2024-08-09 | -43.12 | $18.28 | 264500 |
| 2024-08-08 | -43.59 | $18.25 | 199424 |
| 2024-08-07 | -47.62 | $18.14 | 398307 |
| 2024-08-06 | -37.68 | $18.37 | 490500 |
| 2024-08-05 | -38.18 | $18.31 | 662323 |
| 2024-08-02 | -11.76 | $19.08 | 469303 |
| 2024-08-01 | -4.64 | $19.29 | 876100 |
| 2024-07-31 | -8.90 | $18.84 | 497700 |
| 2024-07-30 | -3.10 | $18.99 | 602821 |
| 2024-07-29 | -7.24 | $18.87 | 990419 |
| 2024-07-26 | -5.73 | $18.55 | 500720 |
| 2024-07-25 | -14.68 | $18.19 | 888500 |
| 2024-07-24 | -15.74 | $17.67 | 395707 |
| 2024-07-23 | -7.88 | $17.82 | 687123 |
| 2024-07-22 | -5.78 | $17.58 | 412653 |
| 2024-07-19 | -19.02 | $17.19 | 383307 |
| 2024-07-18 | -23.37 | $17.11 | 1.4M |
| 2024-07-17 | -4.35 | $17.46 | 954076 |
| 2024-07-16 | -5.84 | $17.15 | 414655 |
| 2024-07-15 | -25.32 | $16.85 | 366631 |
| 2024-07-12 | -32.90 | $16.73 | 460086 |
| 2024-07-11 | -18.80 | $16.77 | 399908 |
| 2024-07-10 | -9.17 | $16.78 | 434033 |
| 2024-07-09 | -11.11 | $16.60 | 447424 |
| 2024-07-08 | -23.01 | $16.43 | 511135 |
| 2024-07-05 | -29.20 | $16.36 | 310874 |
| 2024-07-03 | -31.86 | $16.33 | 158799 |
| 2024-07-02 | -16.81 | $16.50 | 298829 |
| 2024-07-01 | -16.81 | $16.50 | 448444 |
| 2024-06-28 | -8.85 | $16.40 | 809155 |
| 2024-06-27 | -25.42 | $16.20 | 374432 |
| 2024-06-26 | -16.92 | $16.28 | 311484 |
| 2024-06-25 | -27.69 | $16.14 | 320152 |
| 2024-06-24 | -38.46 | $16.00 | 411662 |
| 2024-06-21 | -46.15 | $15.90 | 2.1M |
| 2024-06-20 | -33.08 | $16.07 | 1.7M |
| 2024-06-18 | -21.54 | $16.22 | 413471 |
| 2024-06-17 | -20.00 | $16.16 | 438840 |
| 2024-06-14 | -40.83 | $15.91 | 338237 |
| 2024-06-13 | -34.17 | $15.99 | 434698 |
| 2024-06-12 | -41.67 | $15.90 | 443149 |
| 2024-06-11 | -46.97 | $15.90 | 359158 |
| 2024-06-10 | -43.94 | $15.94 | 503603 |
| 2024-06-07 | -28.79 | $16.14 | 485002 |
| 2024-06-06 | -11.03 | $16.37 | 394864 |
| 2024-06-05 | -35.29 | $16.04 | 275401 |
| 2024-06-04 | -42.65 | $15.94 | 375432 |
| 2024-06-03 | -42.76 | $15.90 | 378136 |
| 2024-05-31 | -50.34 | $15.79 | 494568 |
| 2024-05-30 | -80.69 | $15.35 | 302222 |
| 2024-05-29 | -78.15 | $15.34 | 414201 |
| 2024-05-28 | -62.42 | $15.54 | 300877 |
| 2024-05-24 | -47.13 | $15.78 | 271452 |
| 2024-05-23 | -46.50 | $15.79 | 403876 |
| 2024-05-22 | -27.16 | $16.08 | 423585 |
| 2024-05-21 | -22.84 | $16.15 | 322370 |
| 2024-05-20 | -23.93 | $16.13 | 458259 |
| 2024-05-17 | -31.95 | $15.98 | 409499 |
| 2024-05-16 | -29.51 | $15.98 | 750994 |
| 2024-05-15 | -32.69 | $15.84 | 1.0M |
| 2024-05-14 | -18.89 | $16.11 | 747578 |
| 2024-05-13 | -7.92 | $16.19 | 802969 |
| 2024-05-10 | -13.61 | $15.60 | 759101 |
| 2024-05-09 | -31.91 | $15.29 | 511515 |
| 2024-05-08 | -11.51 | $15.56 | 332496 |
| 2024-05-07 | -13.67 | $15.53 | 397964 |
| 2024-05-06 | -13.85 | $15.45 | 359816 |
| 2024-05-03 | -33.08 | $15.20 | 428631 |
| 2024-05-02 | -18.11 | $15.37 | 403984 |
| 2024-05-01 | -29.13 | $15.23 | 492419 |
| 2024-04-30 | -38.58 | $15.11 | 925254 |
| 2024-04-29 | -4.72 | $15.54 | 593643 |
| 2024-04-26 | -8.82 | $15.26 | 415799 |
| 2024-04-25 | -37.74 | $14.99 | 662206 |
| 2024-04-24 | -21.70 | $15.16 | 529721 |
| 2024-04-23 | -20.75 | $15.17 | 1.5M |
| 2024-04-22 | -43.40 | $14.93 | 777050 |
| 2024-04-19 | -41.51 | $14.95 | 635953 |
| 2024-04-18 | -66.04 | $14.69 | 636366 |
| 2024-04-17 | -85.85 | $14.48 | 520564 |
| 2024-04-16 | -86.79 | $14.47 | 499195 |
| 2024-04-15 | -93.40 | $14.40 | 552445 |
| 2024-04-12 | -71.70 | $14.63 | 456046 |
| 2024-04-11 | -64.15 | $14.71 | 343308 |
| 2024-04-10 | -74.53 | $14.60 | 641740 |
| 2024-04-09 | -63.21 | $14.72 | 331397 |
| 2024-04-08 | -62.26 | $14.73 | 444875 |
| 2024-04-05 | -68.87 | $14.66 | 873376 |
| 2024-04-04 | -68.87 | $14.66 | 523208 |
| 2024-04-03 | -54.72 | $14.81 | 1.2M |
| 2024-04-02 | -64.84 | $14.80 | 721819 |
| 2024-04-01 | -24.74 | $15.21 | 523858 |
| 2024-03-28 | -65.14 | $15.24 | 490248 |
| 2024-03-27 | -62.84 | $15.29 | 370303 |
| 2024-03-26 | -77.06 | $14.98 | 527022 |
| 2024-03-25 | -72.02 | $15.09 | 386590 |
| 2024-03-22 | -72.02 | $15.09 | 888906 |
| 2024-03-21 | -76.61 | $14.99 | 683867 |
| 2024-03-20 | -85.78 | $14.79 | 369948 |
| 2024-03-19 | -96.21 | $14.63 | 483114 |
| 2024-03-18 | -99.53 | $14.56 | 1.0M |
| 2024-03-15 | -88.24 | $14.86 | 2.8M |
| 2024-03-14 | -95.10 | $14.72 | 905788 |
| 2024-03-13 | -93.63 | $14.75 | 654287 |
| 2024-03-12 | -90.20 | $14.82 | 694042 |
| 2024-03-11 | -92.12 | $14.79 | 613003 |
| 2024-03-08 | -93.81 | $14.84 | 990657 |
| 2024-03-07 | -81.44 | $15.08 | 1.3M |
| 2024-03-06 | -76.29 | $15.18 | 659115 |
| 2024-03-05 | -91.75 | $14.88 | 953920 |
| 2024-03-04 | -82.84 | $15.26 | 1.0M |
| 2024-03-01 | -91.03 | $15.24 | 1.5M |
| 2024-02-29 | -87.41 | $15.28 | 597000 |
| 2024-02-28 | -90.44 | $15.35 | 515844 |
| 2024-02-27 | -93.10 | $15.37 | 1.3M |
| 2024-02-26 | -83.22 | $15.52 | 1.4M |
| 2024-02-23 | -90.78 | $15.48 | 759278 |
| 2024-02-22 | -91.43 | $15.48 | 822327 |
| 2024-02-21 | -77.86 | $15.67 | 720392 |
| 2024-02-20 | -70.27 | $15.80 | 391579 |
| 2024-02-16 | -66.22 | $15.86 | 472647 |
| 2024-02-15 | -56.76 | $16.00 | 619783 |
| 2024-02-14 | -70.27 | $15.80 | 552518 |
| 2024-02-13 | -91.89 | $15.48 | 540977 |
| 2024-02-12 | -76.87 | $15.71 | 587729 |
| 2024-02-09 | -78.23 | $15.69 | 463892 |
| 2024-02-08 | -83.78 | $15.60 | 396670 |
| 2024-02-07 | -88.51 | $15.53 | 463496 |
| 2024-02-06 | -64.19 | $15.89 | 371418 |
| 2024-02-05 | -68.92 | $15.82 | 573714 |
| 2024-02-02 | -63.51 | $15.90 | 637108 |
| 2024-02-01 | -38.00 | $16.29 | 500117 |
| 2024-01-31 | -44.00 | $16.20 | 527300 |
| 2024-01-30 | -26.00 | $16.47 | 254912 |
| 2024-01-29 | -7.33 | $16.75 | 597316 |
| 2024-01-26 | -27.33 | $16.45 | 239053 |
| 2024-01-25 | -22.67 | $16.52 | 750142 |
| 2024-01-24 | -34.67 | $16.34 | 392751 |
| 2024-01-23 | -12.67 | $16.67 | 368091 |
| 2024-01-22 | -6.00 | $16.77 | 446826 |
| 2024-01-19 | -40.00 | $16.26 | 389289 |
| 2024-01-18 | -54.00 | $16.05 | 316437 |
| 2024-01-17 | -47.21 | $16.10 | 951934 |
| 2024-01-16 | -26.35 | $16.42 | 900163 |
| 2024-01-12 | -26.78 | $16.37 | 297541 |
| 2024-01-11 | -24.59 | $16.41 | 570238 |
| 2024-01-10 | -10.93 | $16.66 | 448295 |
| 2024-01-09 | -21.24 | $16.45 | 623012 |
| 2024-01-08 | -17.51 | $16.48 | 737500 |
| 2024-01-05 | -10.73 | $16.58 | 788775 |
| 2024-01-04 | -3.07 | $16.78 | 1.2M |
| 2024-01-03 | -3.61 | $16.45 | 638364 |
| 2024-01-02 | -3.19 | $16.37 | 464290 |
| 2023-12-29 | -14.23 | $16.04 | 363249 |
| 2023-12-28 | -7.94 | $16.21 | 352189 |
| 2023-12-27 | -5.73 | $16.27 | 344227 |
| 2023-12-26 | -5.65 | $16.27 | 363489 |
| 2023-12-22 | -7.42 | $16.22 | 452853 |
| 2023-12-21 | -0.75 | $16.21 | 760465 |
| 2023-12-20 | -5.28 | $15.97 | 625496 |
| 2023-12-19 | -1.95 | $15.93 | 627599 |
| 2023-12-18 | -8.16 | $15.66 | 615833 |
| 2023-12-15 | -15.10 | $15.49 | 5.6M |
| 2023-12-14 | -19.59 | $15.38 | 1.4M |
| 2023-12-13 | -4.18 | $15.70 | 1.2M |
| 2023-12-12 | -6.41 | $15.60 | 729843 |
| 2023-12-11 | -1.04 | $15.30 | 895151 |
| 2023-12-08 | -1.09 | $15.12 | 1.1M |
| 2023-12-07 | -1.36 | $14.76 | 842766 |
| 2023-12-06 | -22.60 | $14.44 | 718574 |
| 2023-12-05 | -4.83 | $14.69 | 1.9M |
| 2023-12-04 | -4.42 | $14.39 | 670241 |
| 2023-12-01 | -11.69 | $13.99 | 494735 |
| 2023-11-30 | -17.29 | $13.85 | 496643 |
| 2023-11-29 | -20.97 | $13.69 | 427015 |
| 2023-11-28 | -23.12 | $13.65 | 1.0M |
| 2023-11-27 | -21.51 | $13.68 | 628584 |
| 2023-11-24 | -10.22 | $13.89 | 246637 |
| 2023-11-22 | -27.42 | $13.57 | 337569 |
| 2023-11-21 | -34.95 | $13.43 | 284241 |
| 2023-11-20 | -24.73 | $13.62 | 415772 |
| 2023-11-17 | -19.35 | $13.72 | 550219 |
| 2023-11-16 | -23.12 | $13.65 | 574622 |
| 2023-11-15 | -11.29 | $13.87 | 459873 |
| 2023-11-14 | -2.34 | $13.89 | 679768 |
| 2023-11-13 | -14.97 | $13.64 | 771805 |
| 2023-11-10 | -25.15 | $13.47 | 580324 |
| 2023-11-09 | -24.55 | $13.48 | 926152 |
| 2023-11-08 | -7.78 | $13.76 | 715886 |
| 2023-11-07 | -11.98 | $13.69 | 878839 |
| 2023-11-06 | -14.37 | $13.65 | 511271 |
| 2023-11-03 | -6.00 | $13.63 | 1.0M |
| 2023-11-02 | -28.38 | $13.28 | 988972 |
| 2023-11-01 | -86.49 | $12.42 | 951354 |
| 2023-10-31 | -88.66 | $12.41 | 490323 |
| 2023-10-30 | -87.97 | $12.42 | 465588 |
| 2023-10-27 | -97.18 | $12.32 | 1.5M |
| 2023-10-26 | -99.13 | $12.56 | 383050 |
| 2023-10-25 | -97.25 | $12.64 | 817756 |
| 2023-10-24 | -89.91 | $12.72 | 403467 |
| 2023-10-23 | -96.33 | $12.65 | 687964 |
| 2023-10-20 | -83.50 | $12.84 | 790091 |
| 2023-10-19 | -76.70 | $12.91 | 1.0M |
| 2023-10-18 | -62.50 | $13.05 | 526925 |
| 2023-10-17 | -28.45 | $13.37 | 916708 |
| 2023-10-16 | -22.31 | $13.41 | 719807 |
| 2023-10-13 | -29.10 | $13.31 | 703844 |
| 2023-10-12 | -23.88 | $13.38 | 919683 |
| 2023-10-11 | -0.75 | $13.68 | 818719 |
| 2023-10-10 | -12.15 | $13.30 | 1.5M |
| 2023-10-09 | -21.50 | $13.20 | 517338 |
| 2023-10-06 | -7.48 | $13.35 | 374514 |
| 2023-10-05 | -14.71 | $13.23 | 706981 |
| 2023-10-04 | -27.46 | $13.10 | 606665 |
| 2023-10-03 | -46.08 | $12.91 | 696976 |
| 2023-10-02 | -40.20 | $12.97 | 641215 |
| 2023-09-29 | -38.24 | $12.99 | 547770 |
| 2023-09-28 | -14.71 | $13.23 | 481644 |
| 2023-09-27 | -20.60 | $13.17 | 358642 |
| 2023-09-26 | -21.58 | $13.16 | 470191 |
| 2023-09-25 | -31.03 | $13.06 | 494791 |
| 2023-09-22 | -46.80 | $12.90 | 570028 |
| 2023-09-21 | -46.73 | $12.93 | 502303 |
| 2023-09-20 | -62.62 | $12.76 | 683950 |
| 2023-09-19 | -88.79 | $12.48 | 915072 |
| 2023-09-18 | -94.40 | $12.43 | 727686 |
| 2023-09-15 | -88.19 | $12.56 | 3.6M |
| 2023-09-14 | -72.49 | $12.78 | 550673 |
| 2023-09-13 | -93.92 | $12.50 | 579365 |
| 2023-09-12 | -98.64 | $12.44 | 442975 |
| 2023-09-11 | -96.86 | $12.50 | 517569 |
| 2023-09-08 | -88.50 | $12.62 | 454938 |
| 2023-09-07 | -95.47 | $12.52 | 610885 |
| 2023-09-06 | -93.62 | $12.57 | 447394 |
| 2023-09-05 | -94.24 | $12.58 | 625465 |
| 2023-09-01 | -87.35 | $12.82 | 322301 |
| 2023-08-31 | -93.06 | $12.75 | 550460 |
| 2023-08-30 | -89.62 | $12.94 | 422070 |
| 2023-08-29 | -70.75 | $13.14 | 303760 |
| 2023-08-28 | -71.70 | $13.13 | 354487 |
| 2023-08-25 | -55.66 | $13.30 | 420404 |
| 2023-08-24 | -58.49 | $13.27 | 357697 |
| 2023-08-23 | -57.55 | $13.28 | 314225 |
| 2023-08-22 | -60.38 | $13.25 | 276718 |
| 2023-08-21 | -54.72 | $13.31 | 372230 |
| 2023-08-18 | -23.58 | $13.64 | 604562 |
| 2023-08-17 | -25.81 | $13.57 | 315489 |
| 2023-08-16 | -24.52 | $13.57 | 313268 |
| 2023-08-15 | 0.00 | $13.89 | 470100 |
| 2023-08-14 | -13.49 | $13.55 | 319494 |
| 2023-08-11 | -17.19 | $13.50 | 313679 |
| 2023-08-10 | -8.46 | $13.61 | 408233 |
| 2023-08-09 | -4.31 | $13.66 | 598011 |
| 2023-08-08 | -4.31 | $13.66 | 442478 |
| 2023-08-07 | -12.64 | $13.54 | 373725 |
| 2023-08-04 | -9.45 | $13.57 | 490243 |
| 2023-08-03 | -32.94 | $13.18 | 517891 |
| 2023-08-02 | -32.94 | $13.18 | 542807 |
| 2023-08-01 | -18.82 | $13.36 | 319146 |
| 2023-07-31 | -3.92 | $13.55 | 579676 |
| 2023-07-28 | -17.09 | $13.15 | 342331 |
| 2023-07-27 | -31.41 | $12.98 | 475291 |
| 2023-07-26 | -12.11 | $13.16 | 388494 |
| 2023-07-25 | -13.16 | $13.15 | 1.1M |
| 2023-07-24 | -2.19 | $13.22 | 710840 |
| 2023-07-21 | -11.03 | $12.97 | 417595 |
| 2023-07-20 | -54.01 | $12.64 | 333145 |
| 2023-07-19 | -35.04 | $12.77 | 845321 |
| 2023-07-18 | -61.15 | $12.63 | 395384 |
| 2023-07-17 | -84.49 | $12.47 | 410113 |
| 2023-07-14 | -85.31 | $12.48 | 295984 |
| 2023-07-13 | -88.98 | $12.46 | 330153 |
| 2023-07-12 | -73.47 | $12.65 | 830844 |
| 2023-07-11 | -85.71 | $12.50 | 713816 |
| 2023-07-10 | -97.06 | $12.37 | 320858 |
| 2023-07-07 | -93.55 | $12.44 | 427757 |
| 2023-07-06 | -93.55 | $12.44 | 401991 |
| 2023-07-05 | -100.00 | $12.46 | 333723 |
| 2023-07-03 | -84.06 | $12.69 | 177481 |
| 2023-06-30 | -80.88 | $12.73 | 505872 |
| 2023-06-29 | -79.28 | $12.75 | 414624 |
| 2023-06-28 | -91.85 | $12.63 | 534680 |
| 2023-06-27 | -92.53 | $12.63 | 379637 |
| 2023-06-26 | -91.70 | $12.64 | 535192 |
| 2023-06-23 | -99.11 | $12.63 | 2.4M |
| 2023-06-22 | -79.34 | $12.90 | 344744 |
| 2023-06-21 | -80.28 | $12.89 | 551970 |
| 2023-06-20 | -99.08 | $12.82 | 871407 |
| 2023-06-16 | -85.28 | $13.06 | 3.3M |
| 2023-06-15 | -74.11 | $13.17 | 662474 |
| 2023-06-14 | -53.81 | $13.37 | 715125 |
| 2023-06-13 | -52.79 | $13.38 | 471185 |
| 2023-06-12 | -42.02 | $13.40 | 470518 |
| 2023-06-09 | -41.96 | $13.30 | 489786 |
| 2023-06-08 | -10.48 | $13.72 | 549844 |
| 2023-06-07 | -22.03 | $13.40 | 578132 |
| 2023-06-06 | -35.74 | $13.06 | 648552 |
| 2023-06-05 | -29.79 | $13.20 | 1.4M |
| 2023-06-02 | -31.06 | $13.17 | 662837 |
| 2023-06-01 | -31.60 | $13.11 | 614293 |
| 2023-05-31 | -16.40 | $13.49 | 866737 |
| 2023-05-30 | -36.76 | $12.97 | 594712 |
| 2023-05-26 | -30.04 | $13.14 | 367130 |
| 2023-05-25 | -30.44 | $13.13 | 499130 |
| 2023-05-24 | -26.09 | $13.24 | 522470 |
| 2023-05-23 | -14.23 | $13.54 | 1.1M |
| 2023-05-22 | -10.28 | $13.64 | 726842 |
| 2023-05-19 | -2.78 | $13.47 | 762145 |
| 2023-05-18 | -15.28 | $13.20 | 605367 |
| 2023-05-17 | -19.45 | $13.11 | 720266 |
| 2023-05-16 | -12.67 | $13.25 | 1.6M |
| 2023-05-15 | -1.76 | $12.91 | 764298 |
| 2023-05-12 | -2.72 | $12.67 | 855438 |
| 2023-05-11 | -8.46 | $12.43 | 1.0M |
| 2023-05-10 | -25.58 | $12.20 | 891950 |
| 2023-05-09 | -75.19 | $11.56 | 378805 |
| 2023-05-08 | -65.89 | $11.68 | 393143 |
| 2023-05-05 | -60.47 | $11.75 | 561818 |
| 2023-05-04 | -68.99 | $11.64 | 363148 |
| 2023-05-03 | -77.52 | $11.53 | 445493 |
| 2023-05-02 | -84.50 | $11.44 | 536003 |
| 2023-05-01 | -64.62 | $11.69 | 404993 |
| 2023-04-28 | -58.82 | $11.73 | 364046 |
| 2023-04-27 | -45.77 | $11.88 | 371338 |
| 2023-04-26 | -46.48 | $11.87 | 500268 |
| 2023-04-25 | -56.34 | $11.73 | 522899 |
| 2023-04-24 | -51.41 | $11.80 | 426168 |
| 2023-04-21 | -35.03 | $11.98 | 393387 |
| 2023-04-20 | -43.95 | $11.84 | 410307 |
| 2023-04-19 | -43.31 | $11.85 | 703302 |
| 2023-04-18 | -71.97 | $11.40 | 2.3M |
| 2023-04-17 | -16.54 | $12.02 | 21600 |
| 2023-04-14 | -16.54 | $12.02 | 642933 |
| 2023-04-13 | -2.36 | $12.20 | 694214 |
| 2023-04-12 | -15.91 | $11.70 | 341306 |
| 2023-04-11 | -2.30 | $11.81 | 347288 |
| 2023-04-10 | -5.30 | $11.77 | 439942 |
| 2023-04-06 | -2.52 | $11.80 | 482350 |
| 2023-04-05 | -1.01 | $11.62 | 502669 |
| 2023-04-04 | -18.72 | $11.40 | 424501 |
| 2023-04-03 | -19.79 | $11.39 | 507977 |
| 2023-03-31 | -34.76 | $11.25 | 573673 |
| 2023-03-30 | -45.45 | $11.15 | 470680 |
| 2023-03-29 | -45.45 | $11.15 | 577732 |
| 2023-03-28 | -60.13 | $11.27 | 653430 |
| 2023-03-27 | -53.16 | $11.38 | 670077 |
| 2023-03-24 | -55.90 | $11.35 | 503329 |
| 2023-03-23 | -65.84 | $11.19 | 1.8M |
| 2023-03-22 | -79.31 | $11.00 | 571409 |
| 2023-03-21 | -61.29 | $11.33 | 641623 |
| 2023-03-20 | -69.78 | $11.19 | 724924 |
| 2023-03-17 | -70.65 | $11.18 | 1.8M |
| 2023-03-16 | -55.43 | $11.46 | 886837 |
| 2023-03-15 | -57.75 | $11.43 | 956921 |
| 2023-03-14 | -67.91 | $11.24 | 963796 |
| 2023-03-13 | -85.56 | $10.91 | 876936 |
| 2023-03-10 | -92.15 | $10.79 | 1.0M |
| 2023-03-09 | -98.38 | $10.73 | 664965 |
| 2023-03-08 | -91.05 | $10.96 | 875609 |
| 2023-03-07 | -94.74 | $10.89 | 777768 |
| 2023-03-06 | -89.05 | $11.02 | 1.0M |
| 2023-03-03 | -91.34 | $10.99 | 1.1M |
| 2023-03-02 | -98.41 | $10.93 | 1.4M |
| 2023-03-01 | -88.27 | $11.37 | 1.8M |
| 2023-02-28 | -85.83 | $12.07 | 622761 |
| 2023-02-27 | -92.50 | $11.99 | 467212 |
| 2023-02-24 | -90.00 | $12.02 | 642184 |
| 2023-02-23 | -84.85 | $12.16 | 501501 |
| 2023-02-22 | -79.59 | $12.32 | 600515 |
| 2023-02-21 | -81.59 | $12.28 | 554995 |
| 2023-02-17 | -67.66 | $12.42 | 467453 |
| 2023-02-16 | -90.87 | $12.19 | 476466 |
| 2023-02-15 | -66.84 | $12.44 | 515295 |
| 2023-02-14 | -80.00 | $12.38 | 671786 |
| 2023-02-13 | -86.80 | $12.32 | 475453 |
| 2023-02-10 | -90.32 | $12.26 | 461911 |
| 2023-02-09 | -76.83 | $12.49 | 634669 |
| 2023-02-08 | -86.80 | $12.32 | 801006 |
| 2023-02-07 | -68.04 | $12.64 | 775041 |
| 2023-02-06 | -63.93 | $12.71 | 529087 |
| 2023-02-03 | -58.65 | $12.80 | 1.4M |
| 2023-02-02 | -49.27 | $12.96 | 556802 |
| 2023-02-01 | -61.58 | $12.75 | 439990 |
| 2023-01-31 | -67.45 | $12.65 | 447286 |
| 2023-01-30 | -77.42 | $12.48 | 587096 |
| 2023-01-27 | -65.10 | $12.69 | 485912 |
| 2023-01-26 | -65.69 | $12.68 | 862966 |
| 2023-01-25 | -80.94 | $12.42 | 502143 |
| 2023-01-24 | -80.35 | $12.43 | 1.3M |
| 2023-01-23 | -88.66 | $12.94 | 430917 |
| 2023-01-20 | -80.41 | $13.02 | 499635 |
| 2023-01-19 | -71.03 | $13.04 | 656431 |
| 2023-01-18 | -66.96 | $13.05 | 884239 |
| 2023-01-17 | -33.93 | $13.42 | 1.1M |
| 2023-01-13 | -34.91 | $13.37 | 577836 |
| 2023-01-12 | -13.21 | $13.60 | 815670 |
| 2023-01-11 | -16.67 | $13.43 | 528050 |
| 2023-01-10 | -35.56 | $13.26 | 383068 |
| 2023-01-09 | -60.40 | $13.08 | 425212 |
| 2023-01-06 | -26.73 | $13.42 | 385953 |
| 2023-01-05 | -57.43 | $13.11 | 265426 |
| 2023-01-04 | -45.54 | $13.23 | 646426 |
| 2023-01-03 | -41.58 | $13.27 | 621311 |
| 2022-12-30 | -43.56 | $13.25 | 415717 |
| 2022-12-29 | -40.59 | $13.28 | 326832 |
| 2022-12-28 | -58.41 | $13.03 | 342087 |
| 2022-12-27 | -46.02 | $13.17 | 357231 |
| 2022-12-23 | -39.82 | $13.24 | 337382 |
| 2022-12-22 | -19.47 | $13.47 | 671214 |
| 2022-12-21 | -36.28 | $13.28 | 553654 |
| 2022-12-20 | -76.11 | $12.83 | 555855 |
| 2022-12-19 | -82.30 | $12.76 | 652915 |
| 2022-12-16 | -81.42 | $12.77 | 1.9M |
| 2022-12-15 | -64.60 | $12.96 | 625760 |
| 2022-12-14 | -37.17 | $13.27 | 476491 |
| 2022-12-13 | -36.21 | $13.30 | 656645 |
| 2022-12-12 | -47.37 | $13.26 | 595757 |
| 2022-12-09 | -39.10 | $13.37 | 798860 |
| 2022-12-08 | -18.80 | $13.64 | 604991 |
| 2022-12-07 | -50.38 | $13.22 | 795931 |
| 2022-12-06 | -58.65 | $13.11 | 531978 |
| 2022-12-05 | -72.18 | $12.93 | 773867 |
| 2022-12-02 | -45.86 | $13.28 | 510942 |
| 2022-12-01 | -53.38 | $13.18 | 508349 |
| 2022-11-30 | -57.14 | $13.13 | 714489 |
| 2022-11-29 | -91.82 | $12.88 | 375471 |
| 2022-11-28 | -96.55 | $12.91 | 577033 |
| 2022-11-25 | -84.58 | $13.04 | 262262 |
| 2022-11-23 | -86.57 | $13.02 | 869977 |
| 2022-11-22 | -43.78 | $13.45 | 455484 |
| 2022-11-21 | -77.61 | $13.11 | 587919 |
| 2022-11-18 | -33.83 | $13.55 | 966994 |
| 2022-11-17 | -78.61 | $13.10 | 493645 |
| 2022-11-16 | -72.64 | $13.16 | 474496 |
| 2022-11-15 | -49.75 | $13.39 | 672714 |
| 2022-11-14 | -49.75 | $13.39 | 832426 |
| 2022-11-11 | -26.87 | $13.62 | 686100 |
| 2022-11-10 | -17.91 | $13.71 | 760037 |
| 2022-11-09 | -83.62 | $12.92 | 551198 |
| 2022-11-08 | -62.69 | $13.05 | 456342 |
| 2022-11-07 | -55.84 | $13.03 | 543870 |
| 2022-11-04 | -57.23 | $12.98 | 329771 |
| 2022-11-03 | -49.70 | $13.06 | 355849 |
| 2022-11-02 | -42.29 | $13.15 | 464699 |
| 2022-11-01 | -18.09 | $13.55 | 469680 |
| 2022-10-31 | -16.74 | $13.56 | 481801 |
| 2022-10-28 | -13.85 | $13.57 | 370819 |
| 2022-10-27 | -29.87 | $13.20 | 479214 |
| 2022-10-26 | -16.88 | $13.50 | 500132 |
| 2022-10-25 | -9.09 | $13.68 | 395523 |
| 2022-10-24 | -4.76 | $13.78 | 499338 |
| 2022-10-21 | -12.24 | $13.50 | 482619 |
| 2022-10-20 | -15.42 | $13.43 | 466615 |
| 2022-10-19 | -15.87 | $13.42 | 438356 |
| 2022-10-18 | -4.54 | $13.67 | 618461 |
| 2022-10-17 | -5.56 | $13.52 | 756275 |
| 2022-10-14 | -19.57 | $13.23 | 542421 |
| 2022-10-13 | -5.50 | $13.37 | 868780 |
| 2022-10-12 | -2.81 | $12.95 | 598516 |
| 2022-10-11 | -12.99 | $12.57 | 584363 |
| 2022-10-10 | -36.79 | $12.45 | 520368 |
| 2022-10-07 | -56.40 | $12.40 | 600296 |
| 2022-10-06 | -61.28 | $12.38 | 499959 |
| 2022-10-05 | -69.83 | $12.20 | 578794 |
| 2022-10-04 | -68.47 | $12.23 | 652165 |
| 2022-10-03 | -88.97 | $11.80 | 572051 |
| 2022-09-30 | -97.89 | $11.61 | 808120 |
| 2022-09-29 | -86.15 | $11.86 | 367793 |
| 2022-09-28 | -76.29 | $12.07 | 409504 |
| 2022-09-27 | -90.85 | $11.76 | 466518 |
| 2022-09-26 | -97.42 | $11.62 | 489192 |
| 2022-09-23 | -93.12 | $11.80 | 601597 |
| 2022-09-22 | -95.30 | $11.87 | 577421 |
| 2022-09-21 | -98.84 | $12.03 | 619340 |
| 2022-09-20 | -91.01 | $12.19 | 549391 |
| 2022-09-19 | -89.39 | $12.47 | 403981 |
| 2022-09-16 | -89.00 | $12.50 | 1.4M |
| 2022-09-15 | -95.29 | $12.46 | 745825 |
| 2022-09-14 | -91.58 | $12.61 | 822879 |
| 2022-09-13 | -93.13 | $12.81 | 904674 |
| 2022-09-12 | -94.74 | $12.90 | 918172 |
| 2022-09-09 | -78.65 | $13.23 | 593078 |
| 2022-09-08 | -61.46 | $13.56 | 470967 |
| 2022-09-07 | -73.44 | $13.33 | 925801 |
| 2022-09-06 | -63.90 | $13.56 | 794026 |
| 2022-09-02 | -87.32 | $13.08 | 712736 |
| 2022-09-01 | -98.15 | $13.01 | 931131 |
| 2022-08-31 | -95.53 | $13.16 | 697634 |
| 2022-08-30 | -87.15 | $13.31 | 1.9M |
| 2022-08-29 | -80.45 | $13.43 | 855298 |
| 2022-08-26 | -97.47 | $13.33 | 914706 |
| 2022-08-25 | -90.00 | $13.52 | 713908 |
| 2022-08-24 | -84.67 | $13.60 | 640135 |
| 2022-08-23 | -99.19 | $13.65 | 881477 |
| 2022-08-22 | -79.67 | $13.89 | 440581 |
| 2022-08-19 | -60.98 | $14.12 | 461547 |
| 2022-08-18 | -55.28 | $14.19 | 457342 |
| 2022-08-17 | -64.23 | $14.08 | 702505 |
| 2022-08-16 | -19.51 | $14.63 | 661156 |
| 2022-08-15 | -25.20 | $14.56 | 410763 |
| 2022-08-12 | -10.57 | $14.74 | 755446 |
| 2022-08-11 | -32.52 | $14.47 | 739476 |
| 2022-08-10 | -30.08 | $14.50 | 606295 |
| 2022-08-09 | -40.65 | $14.37 | 565981 |
| 2022-08-08 | -4.17 | $14.79 | 480846 |
| 2022-08-05 | -33.33 | $14.44 | 676614 |
| 2022-08-04 | -50.74 | $14.31 | 480576 |
| 2022-08-03 | -61.27 | $14.25 | 724545 |
| 2022-08-02 | -71.70 | $14.09 | 795839 |
| 2022-08-01 | -59.26 | $14.30 | 654480 |
| 2022-07-29 | -56.79 | $14.34 | 729316 |
| 2022-07-28 | -62.96 | $14.24 | 881653 |
| 2022-07-27 | -38.16 | $14.68 | 570151 |
| 2022-07-26 | -53.99 | $14.49 | 657363 |
| 2022-07-25 | -51.76 | $14.56 | 533036 |
| 2022-07-22 | -51.76 | $14.56 | 588159 |
| 2022-07-21 | -35.88 | $14.83 | 664406 |
| 2022-07-20 | -60.59 | $14.41 | 778383 |
| 2022-07-19 | -42.35 | $14.72 | 552606 |
| 2022-07-18 | -54.71 | $14.51 | 1.0M |
| 2022-07-15 | -61.18 | $14.40 | 1.2M |
| 2022-07-14 | -51.19 | $14.58 | 1.8M |
| 2022-07-13 | -96.10 | $13.96 | 833627 |
| 2022-07-12 | -63.64 | $14.46 | 815501 |
| 2022-07-11 | -71.01 | $14.46 | 712247 |
| 2022-07-08 | -69.57 | $14.48 | 452803 |
| 2022-07-07 | -54.04 | $14.80 | 914610 |
| 2022-07-06 | -45.34 | $14.94 | 469118 |
| 2022-07-05 | -27.95 | $15.22 | 681919 |
| 2022-07-01 | -48.45 | $14.89 | 617303 |
| 2022-06-30 | -56.52 | $14.76 | 601090 |
| 2022-06-29 | -39.75 | $15.03 | 545345 |
| 2022-06-28 | -42.86 | $14.98 | 599735 |
| 2022-06-27 | -22.98 | $15.30 | 754452 |
| 2022-06-24 | -56.52 | $14.76 | 4.0M |
| 2022-06-23 | -37.27 | $15.07 | 476728 |
| 2022-06-22 | -66.83 | $14.73 | 778067 |
| 2022-06-21 | -77.35 | $14.65 | 710757 |
| 2022-06-17 | -72.36 | $14.78 | 1.7M |
| 2022-06-16 | -83.11 | $14.50 | 872143 |
| 2022-06-15 | -80.81 | $14.56 | 1.0M |
| 2022-06-14 | -90.02 | $14.32 | 832218 |
| 2022-06-13 | -92.96 | $14.42 | 1.2M |
| 2022-06-10 | -83.98 | $14.83 | 666033 |
| 2022-06-09 | -80.77 | $14.90 | 854363 |
| 2022-06-08 | -61.55 | $15.32 | 547682 |
| 2022-06-07 | -48.74 | $15.60 | 1.2M |
| 2022-06-06 | -79.40 | $14.93 | 589061 |
| 2022-06-03 | -61.10 | $15.33 | 2.6M |
| 2022-06-02 | -67.96 | $15.18 | 1.1M |
| 2022-06-01 | -98.48 | $14.72 | 1.1M |
| 2022-05-31 | -88.20 | $15.17 | 833771 |
| 2022-05-27 | -75.06 | $15.46 | 452050 |
| 2022-05-26 | -81.70 | $15.40 | 798255 |
| 2022-05-25 | -98.06 | $15.02 | 1.2M |
| 2022-05-24 | -81.01 | $15.46 | 1.1M |
| 2022-05-23 | -50.54 | $16.35 | 1.0M |
| 2022-05-20 | -55.41 | $16.29 | 595199 |
| 2022-05-19 | -71.69 | $15.91 | 562891 |
| 2022-05-18 | -72.63 | $15.95 | 775754 |
| 2022-05-17 | -62.29 | $16.32 | 666630 |
| 2022-05-16 | -68.98 | $16.09 | 637996 |
| 2022-05-13 | -77.78 | $15.86 | 917518 |
| 2022-05-12 | -86.84 | $15.55 | 796722 |
| 2022-05-11 | -97.20 | $15.10 | 826309 |
| 2022-05-10 | -96.80 | $15.30 | 937832 |
| 2022-05-09 | -97.40 | $15.28 | 1.1M |
| 2022-05-06 | -97.92 | $15.42 | 1.2M |
| 2022-05-05 | -95.44 | $15.94 | 1.2M |
| 2022-05-04 | -87.62 | $16.38 | 1.2M |
| 2022-05-03 | -96.28 | $16.31 | 1.1M |
| 2022-05-02 | -96.28 | $16.31 | 2.1M |
| 2022-04-29 | -91.93 | $17.06 | 1.2M |
| 2022-04-28 | -84.11 | $17.37 | 1.0M |
| 2022-04-27 | -97.48 | $16.84 | 1.4M |
| 2022-04-26 | -98.59 | $17.21 | 1.2M |
| 2022-04-25 | -87.94 | $17.79 | 706888 |
| 2022-04-22 | -98.63 | $17.83 | 578217 |
| 2022-04-21 | -85.50 | $18.23 | 627618 |
| 2022-04-20 | -83.77 | $18.28 | 836023 |
| 2022-04-19 | -98.87 | $18.08 | 582735 |
| 2022-04-18 | -91.55 | $18.54 | 706107 |
| 2022-04-14 | -70.83 | $19.03 | 496055 |
| 2022-04-13 | -59.42 | $19.30 | 832936 |
| 2022-04-12 | -52.18 | $19.44 | 1.0M |
| 2022-04-11 | -59.70 | $19.15 | 660903 |
| 2022-04-08 | -31.69 | $19.88 | 826023 |
| 2022-04-07 | -41.28 | $19.63 | 1.5M |
| 2022-04-06 | -55.28 | $19.21 | 2.7M |
| 2022-04-05 | -34.83 | $19.61 | 2.7M |
| 2022-04-04 | -8.16 | $19.85 | 978969 |
| 2022-04-01 | -11.90 | $19.74 | 1.3M |
| 2022-03-31 | -21.90 | $19.35 | 1.5M |
| 2022-03-30 | -26.67 | $19.20 | 735658 |
| 2022-03-29 | -11.11 | $19.69 | 985931 |
| 2022-03-28 | -14.10 | $19.38 | 558259 |
| 2022-03-25 | -6.86 | $19.59 | 400569 |
| 2022-03-24 | -4.50 | $19.65 | 640376 |
| 2022-03-23 | -12.54 | $19.38 | 707411 |
| 2022-03-22 | -27.63 | $19.09 | 3.1M |
| 2022-03-21 | -47.94 | $18.53 | 934598 |
| 2022-03-18 | -38.66 | $19.00 | 1.3M |
| 2022-03-17 | -32.58 | $19.27 | 794800 |
| 2022-03-16 | -53.20 | $18.57 | 619377 |
| 2022-03-15 | -57.38 | $18.42 | 1.2M |
| 2022-03-14 | -44.57 | $18.88 | 800223 |
| 2022-03-11 | -44.85 | $18.87 | 1.3M |
| 2022-03-10 | -54.04 | $18.54 | 2.2M |
| 2022-03-09 | -55.19 | $17.85 | 820287 |
| 2022-03-08 | -56.41 | $17.62 | 1.1M |
| 2022-03-07 | -61.14 | $17.38 | 1.1M |
| 2022-03-04 | -59.81 | $17.25 | 2.0M |
| 2022-03-03 | -47.78 | $17.90 | 3.7M |
| 2022-03-02 | -19.63 | $19.42 | 3.6M |
| 2022-03-01 | -33.33 | $18.68 | 1.5M |
| 2022-02-28 | -23.52 | $19.21 | 1.0M |
| 2022-02-25 | -20.37 | $19.38 | 640361 |
| 2022-02-24 | -22.41 | $19.27 | 697449 |
| 2022-02-23 | -24.26 | $19.17 | 791955 |
| 2022-02-22 | -23.89 | $19.19 | 1.0M |
| 2022-02-18 | -9.07 | $19.99 | 1.6M |
| 2022-02-17 | -10.00 | $19.94 | 817800 |
| 2022-02-16 | -4.26 | $20.25 | 1.0M |
| 2022-02-15 | -9.06 | $19.69 | 5.3M |
| 2022-02-14 | -8.66 | $19.71 | 1.7M |
| 2022-02-11 | -0.72 | $19.25 | 3.0M |
| 2022-02-10 | -13.33 | $18.00 | 4.5M |
| 2022-02-09 | -66.37 | $15.83 | 989654 |
| 2022-02-08 | -72.22 | $15.83 | 1.3M |
| 2022-02-07 | -79.42 | $15.65 | 370765 |
| 2022-02-04 | -79.78 | $15.64 | 2.1M |
| 2022-02-03 | -97.80 | $15.40 | 483778 |
| 2022-02-02 | -65.05 | $16.23 | 915061 |
| 2022-02-01 | -82.03 | $15.80 | 426174 |
| 2022-01-31 | -72.95 | $16.03 | 447842 |
| 2022-01-28 | -72.95 | $16.03 | 439404 |
| 2022-01-27 | -79.66 | $15.86 | 558794 |
| 2022-01-26 | -91.11 | $15.57 | 1.1M |
| 2022-01-25 | -98.26 | $15.39 | 751297 |
| 2022-01-24 | -84.78 | $15.98 | 668585 |
| 2022-01-21 | -93.12 | $16.17 | 676062 |
| 2022-01-20 | -97.78 | $16.17 | 707733 |
| 2022-01-19 | -86.63 | $16.44 | 421712 |
| 2022-01-18 | -87.21 | $16.43 | 1.1M |
| 2022-01-14 | -83.45 | $16.77 | 668065 |
| 2022-01-13 | -87.04 | $16.99 | 439129 |
| 2022-01-12 | -78.63 | $17.01 | 532605 |
| 2022-01-11 | -52.73 | $17.06 | 1.1M |
| 2022-01-10 | -12.65 | $17.72 | 311223 |
| 2022-01-07 | -25.22 | $17.50 | 334804 |
| 2022-01-06 | -26.98 | $17.47 | 322483 |
| 2022-01-05 | -49.27 | $17.09 | 324107 |
| 2022-01-04 | -30.50 | $17.41 | 419696 |
| 2022-01-03 | -28.15 | $17.45 | 247191 |
| 2021-12-31 | -39.88 | $17.25 | 196287 |
| 2021-12-30 | -29.91 | $17.42 | 257658 |
| 2021-12-29 | -18.18 | $17.62 | 293242 |
| 2021-12-28 | -27.57 | $17.46 | 223532 |
| 2021-12-27 | -5.99 | $17.75 | 419038 |
| 2021-12-23 | -12.76 | $17.59 | 255057 |
| 2021-12-22 | -12.27 | $17.44 | 271011 |
| 2021-12-21 | -44.04 | $17.00 | 537710 |
| 2021-12-20 | -16.61 | $17.38 | 577640 |
| 2021-12-17 | -14.44 | $17.41 | 1.4M |
| 2021-12-16 | -36.78 | $17.05 | 640801 |
| 2021-12-15 | -13.06 | $17.29 | 492190 |
| 2021-12-14 | -55.60 | $16.80 | 856469 |
| 2021-12-13 | -86.98 | $16.43 | 316295 |
| 2021-12-10 | -87.69 | $16.43 | 419429 |
| 2021-12-09 | -98.47 | $16.30 | 514930 |
| 2021-12-08 | -83.64 | $16.72 | 561268 |
| 2021-12-07 | -85.13 | $16.68 | 383298 |
| 2021-12-06 | -94.76 | $16.44 | 507507 |
| 2021-12-03 | -97.75 | $16.36 | 1.6M |
| 2021-12-02 | -93.63 | $16.47 | 644546 |
| 2021-12-01 | -92.22 | $16.60 | 473407 |
| 2021-11-30 | -87.55 | $16.72 | 855440 |
| 2021-11-29 | -95.74 | $16.72 | 447609 |
| 2021-11-26 | -87.23 | $16.92 | 453803 |
| 2021-11-24 | -68.49 | $17.09 | 425002 |
| 2021-11-23 | -60.38 | $17.05 | 602036 |
| 2021-11-22 | -61.63 | $17.01 | 457004 |
| 2021-11-19 | -60.38 | $17.05 | 416410 |
| 2021-11-18 | -57.86 | $17.13 | 469861 |
| 2021-11-17 | -54.09 | $17.25 | 475177 |
| 2021-11-16 | -51.57 | $17.33 | 489609 |
| 2021-11-15 | -52.83 | $17.29 | 401346 |
| 2021-11-12 | -38.05 | $17.76 | 318457 |
| 2021-11-11 | -36.16 | $17.82 | 306563 |
| 2021-11-10 | -36.16 | $17.82 | 826128 |
| 2021-11-09 | -0.34 | $18.72 | 592381 |
| 2021-11-08 | -4.59 | $18.49 | 1.5M |
| 2021-11-05 | -0.85 | $18.12 | 761302 |
| 2021-11-04 | -8.45 | $17.74 | 625912 |
| 2021-11-03 | -16.59 | $17.50 | 1.4M |
| 2021-11-02 | -2.93 | $17.78 | 1.4M |
| 2021-11-01 | -22.44 | $17.38 | 1.3M |
| 2021-10-29 | -19.02 | $17.45 | 807497 |
| 2021-10-28 | -4.40 | $17.31 | 1.0M |
| 2021-10-27 | -80.50 | $16.10 | 488391 |
| 2021-10-26 | -94.77 | $15.91 | 361904 |
| 2021-10-25 | -93.54 | $15.93 | 730433 |
| 2021-10-22 | -89.63 | $16.24 | 252475 |
| 2021-10-21 | -75.18 | $16.42 | 410187 |
| 2021-10-20 | -68.61 | $16.51 | 400132 |
| 2021-10-19 | -75.91 | $16.41 | 488819 |
| 2021-10-18 | -74.85 | $16.23 | 730522 |
| 2021-10-15 | -38.89 | $16.61 | 530851 |
| 2021-10-14 | -32.91 | $16.67 | 401856 |
| 2021-10-13 | -29.75 | $16.69 | 717894 |
| 2021-10-12 | -7.83 | $17.25 | 511530 |
| 2021-10-11 | -13.57 | $17.10 | 391530 |
| 2021-10-08 | -22.48 | $16.87 | 330811 |
| 2021-10-07 | -20.54 | $16.92 | 886900 |
| 2021-10-06 | -45.74 | $16.27 | 1.4M |
| 2021-10-05 | -34.88 | $16.55 | 845254 |
| 2021-10-04 | -8.14 | $17.24 | 748894 |
| 2021-10-01 | -16.67 | $17.02 | 595938 |
| 2021-09-30 | -28.68 | $16.71 | 1.6M |
| 2021-09-29 | -8.14 | $17.24 | 1.2M |
| 2021-09-28 | -2.05 | $17.20 | 852843 |
| 2021-09-27 | -1.98 | $17.10 | 1.0M |
| 2021-09-24 | -23.85 | $16.18 | 472153 |
| 2021-09-23 | -11.16 | $16.47 | 508984 |
| 2021-09-22 | -2.36 | $16.51 | 606857 |
| 2021-09-21 | -2.70 | $16.24 | 688059 |
| 2021-09-20 | -25.91 | $15.87 | 891360 |
| 2021-09-17 | -37.31 | $15.65 | 4.1M |
| 2021-09-16 | -58.55 | $15.24 | 490551 |
| 2021-09-15 | -74.10 | $15.03 | 696175 |
| 2021-09-14 | -71.91 | $15.08 | 724939 |
| 2021-09-13 | -65.76 | $15.22 | 464844 |
| 2021-09-10 | -52.16 | $15.53 | 463339 |
| 2021-09-09 | -44.70 | $15.70 | 989742 |
| 2021-09-08 | -40.31 | $15.80 | 783846 |
| 2021-09-07 | -58.30 | $15.39 | 791241 |
| 2021-09-03 | -59.62 | $15.36 | 723896 |
| 2021-09-02 | -53.47 | $15.50 | 741614 |
| 2021-09-01 | -61.81 | $15.31 | 837966 |
| 2021-08-31 | -64.01 | $15.26 | 2.6M |
| 2021-08-30 | -60.50 | $15.34 | 938342 |
| 2021-08-27 | -76.82 | $14.68 | 635946 |
| 2021-08-26 | -71.79 | $14.53 | 1.1M |
| 2021-08-25 | -59.98 | $14.89 | 1.7M |
| 2021-08-24 | -30.61 | $15.62 | 845953 |
| 2021-08-23 | -29.16 | $15.64 | 1.2M |
| 2021-08-20 | -21.04 | $15.94 | 1.4M |
| 2021-08-19 | -18.61 | $16.03 | 604651 |
| 2021-08-18 | -15.37 | $16.15 | 652368 |
| 2021-08-17 | -1.69 | $16.51 | 514543 |
| 2021-08-16 | -5.14 | $16.34 | 478247 |
| 2021-08-13 | -3.60 | $16.39 | 862793 |
| 2021-08-12 | -1.02 | $15.83 | 651232 |
| 2021-08-11 | -9.96 | $15.26 | 316817 |
| 2021-08-10 | -13.79 | $15.16 | 399019 |
| 2021-08-09 | -13.79 | $15.16 | 490820 |
| 2021-08-06 | -3.83 | $15.42 | 371731 |
| 2021-08-05 | -1.17 | $15.44 | 605758 |
| 2021-08-04 | -5.56 | $15.12 | 601009 |
| 2021-08-03 | -0.44 | $15.19 | 888151 |
| 2021-08-02 | -4.49 | $14.61 | 949472 |
| 2021-07-30 | -15.89 | $14.18 | 680305 |
| 2021-07-29 | -21.19 | $14.10 | 788673 |
| 2021-07-28 | -16.09 | $13.64 | 383194 |
| 2021-07-27 | -59.77 | $13.26 | 268042 |
| 2021-07-26 | -68.97 | $13.18 | 382969 |
| 2021-07-23 | -48.28 | $13.36 | 242658 |
| 2021-07-22 | -42.53 | $13.41 | 338604 |
| 2021-07-21 | -36.78 | $13.46 | 322251 |
| 2021-07-20 | -51.72 | $13.33 | 463043 |
| 2021-07-19 | -55.17 | $13.30 | 546618 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.81
2026-07-16
Close Price
$22.21
Vol: 643795
Average Directional Index - Detailed Analysis
Minimum
10.02
Average
22.19
Maximum
63.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.81 | $22.21 | 643795 |
| 2026-07-15 | 12.32 | $21.89 | 1.0M |
| 2026-07-14 | 12.58 | $21.74 | 817600 |
| 2026-07-13 | 12.97 | $22.21 | 592256 |
| 2026-07-10 | 13.45 | $22.24 | 2.7M |
| 2026-07-09 | 13.96 | $22.20 | 672100 |
| 2026-07-08 | 14.54 | $22.43 | 978642 |
| 2026-07-07 | 15.22 | $22.25 | 513404 |
| 2026-07-06 | 15.56 | $21.82 | 660421 |
| 2026-07-02 | 15.92 | $22.31 | 655045 |
| 2026-07-01 | 16.19 | $21.90 | 786905 |
| 2026-06-30 | 16.62 | $22.71 | 633019 |
| 2026-06-29 | 17.35 | $23.14 | 879100 |
| 2026-06-26 | 17.50 | $23.57 | 2.8M |
| 2026-06-25 | 17.29 | $23.35 | 605600 |
| 2026-06-24 | 17.06 | $23.64 | 841234 |
| 2026-06-23 | 16.29 | $23.55 | 635300 |
| 2026-06-22 | 15.90 | $22.67 | 911200 |
| 2026-06-18 | 16.05 | $22.49 | 1.4M |
| 2026-06-17 | 16.21 | $22.64 | 588400 |
| 2026-06-16 | 16.19 | $22.61 | 564707 |
| 2026-06-15 | 16.17 | $22.42 | 709836 |
| 2026-06-12 | 16.29 | $22.74 | 557732 |
| 2026-06-11 | 16.21 | $22.44 | 762844 |
| 2026-06-10 | 16.13 | $23.00 | 727524 |
| 2026-06-09 | 15.76 | $22.54 | 738501 |
| 2026-06-08 | 15.86 | $22.33 | 913500 |
| 2026-06-05 | 15.99 | $22.52 | 845413 |
| 2026-06-04 | 15.72 | $22.16 | 720244 |
| 2026-06-03 | 15.85 | $21.70 | 909881 |
| 2026-06-02 | 16.48 | $21.35 | 1.0M |
| 2026-06-01 | 17.34 | $21.51 | 1.9M |
| 2026-05-29 | 18.23 | $21.42 | 1.2M |
| 2026-05-28 | 19.19 | $21.89 | 1.3M |
| 2026-05-27 | 19.74 | $22.13 | 597500 |
| 2026-05-26 | 19.87 | $22.68 | 901781 |
| 2026-05-22 | 19.74 | $22.46 | 1.2M |
| 2026-05-21 | 19.97 | $22.20 | 815148 |
| 2026-05-20 | 20.38 | $22.24 | 938000 |
| 2026-05-19 | 20.80 | $21.73 | 809300 |
| 2026-05-18 | 21.68 | $21.80 | 985951 |
| 2026-05-15 | 22.32 | $21.97 | 1.0M |
| 2026-05-14 | 22.98 | $22.86 | 633943 |
| 2026-05-13 | 22.52 | $23.14 | 637302 |
| 2026-05-12 | 22.28 | $22.74 | 582017 |
| 2026-05-11 | 22.05 | $22.52 | 801000 |
| 2026-05-08 | 21.80 | $22.89 | 540361 |
| 2026-05-07 | 21.89 | $22.80 | 1.1M |
| 2026-05-06 | 21.98 | $22.52 | 617503 |
| 2026-05-05 | 23.09 | $22.65 | 620607 |
| 2026-05-04 | 24.17 | $22.99 | 458755 |
| 2026-05-01 | 25.05 | $23.11 | 406203 |
| 2026-04-30 | 26.16 | $22.99 | 626100 |
| 2026-04-29 | 27.10 | $23.05 | 564200 |
| 2026-04-28 | 28.08 | $23.69 | 530426 |
| 2026-04-27 | 28.48 | $23.36 | 541200 |
| 2026-04-24 | 28.89 | $23.57 | 456600 |
| 2026-04-23 | 29.57 | $23.48 | 387158 |
| 2026-04-22 | 29.89 | $23.50 | 448665 |
| 2026-04-21 | 30.32 | $23.61 | 536947 |
| 2026-04-20 | 30.77 | $23.92 | 590034 |
| 2026-04-17 | 30.61 | $24.24 | 684011 |
| 2026-04-16 | 30.55 | $23.60 | 768306 |
| 2026-04-15 | 30.72 | $23.92 | 515400 |
| 2026-04-14 | 30.27 | $24.19 | 582933 |
| 2026-04-13 | 29.46 | $23.97 | 548620 |
| 2026-04-10 | 28.90 | $23.76 | 859014 |
| 2026-04-09 | 28.13 | $24.20 | 657770 |
| 2026-04-08 | 27.43 | $23.62 | 650200 |
| 2026-04-07 | 26.92 | $23.28 | 531621 |
| 2026-04-06 | 26.75 | $23.02 | 451900 |
| 2026-04-02 | 26.77 | $22.99 | 595100 |
| 2026-04-01 | 26.57 | $23.41 | 617959 |
| 2026-03-31 | 26.05 | $23.30 | 725806 |
| 2026-03-30 | 25.66 | $22.91 | 2.0M |
| 2026-03-27 | 25.53 | $22.66 | 497020 |
| 2026-03-26 | 25.39 | $22.66 | 691800 |
| 2026-03-25 | 25.45 | $22.59 | 568273 |
| 2026-03-24 | 25.73 | $21.92 | 728136 |
| 2026-03-23 | 26.63 | $21.91 | 928300 |
| 2026-03-20 | 27.53 | $21.70 | 2.7M |
| 2026-03-19 | 28.48 | $22.09 | 698400 |
| 2026-03-18 | 29.22 | $21.89 | 659427 |
| 2026-03-17 | 30.04 | $22.06 | 442309 |
| 2026-03-16 | 30.62 | $22.15 | 562500 |
| 2026-03-13 | 31.09 | $22.03 | 650037 |
| 2026-03-12 | 31.69 | $21.97 | 609388 |
| 2026-03-11 | 32.02 | $22.42 | 466642 |
| 2026-03-10 | 32.08 | $22.41 | 626533 |
| 2026-03-09 | 32.11 | $22.32 | 591902 |
| 2026-03-06 | 32.36 | $22.03 | 564337 |
| 2026-03-05 | 32.78 | $22.18 | 711900 |
| 2026-03-04 | 32.98 | $22.73 | 630840 |
| 2026-03-03 | 33.05 | $22.30 | 711300 |
| 2026-03-02 | 33.22 | $22.83 | 719000 |
| 2026-02-27 | 32.79 | $22.96 | 1.1M |
| 2026-02-26 | 32.34 | $23.54 | 1.4M |
| 2026-02-25 | 31.11 | $24.24 | 781091 |
| 2026-02-24 | 30.22 | $23.42 | 877996 |
| 2026-02-23 | 29.76 | $23.41 | 765200 |
| 2026-02-20 | 29.13 | $23.39 | 683537 |
| 2026-02-19 | 27.96 | $23.64 | 655600 |
| 2026-02-18 | 26.58 | $23.66 | 685103 |
| 2026-02-17 | 25.12 | $23.85 | 929072 |
| 2026-02-13 | 23.64 | $22.70 | 538854 |
| 2026-02-12 | 22.57 | $22.44 | 1.3M |
| 2026-02-11 | 21.11 | $22.48 | 1.5M |
| 2026-02-10 | 20.01 | $21.84 | 690800 |
| 2026-02-09 | 19.42 | $21.63 | 691100 |
| 2026-02-06 | 18.86 | $21.80 | 650600 |
| 2026-02-05 | 17.73 | $21.57 | 717428 |
| 2026-02-04 | 16.60 | $21.48 | 954048 |
| 2026-02-03 | 15.56 | $21.00 | 1.4M |
| 2026-02-02 | 14.67 | $20.98 | 922739 |
| 2026-01-30 | 14.14 | $20.00 | 836900 |
| 2026-01-29 | 14.64 | $19.75 | 598137 |
| 2026-01-28 | 15.35 | $19.55 | 589734 |
| 2026-01-27 | 15.88 | $19.72 | 586947 |
| 2026-01-26 | 16.46 | $19.52 | 529339 |
| 2026-01-23 | 16.85 | $19.56 | 478845 |
| 2026-01-22 | 17.32 | $19.74 | 702500 |
| 2026-01-21 | 18.00 | $19.60 | 461140 |
| 2026-01-20 | 18.10 | $19.55 | 505704 |
| 2026-01-16 | 18.17 | $19.44 | 558430 |
| 2026-01-15 | 18.33 | $19.76 | 821624 |
| 2026-01-14 | 18.46 | $19.74 | 581600 |
| 2026-01-13 | 18.69 | $19.51 | 898501 |
| 2026-01-12 | 18.58 | $19.44 | 804834 |
| 2026-01-09 | 18.76 | $19.58 | 530500 |
| 2026-01-08 | 19.22 | $19.65 | 625540 |
| 2026-01-07 | 19.42 | $19.54 | 536800 |
| 2026-01-06 | 19.34 | $19.31 | 744200 |
| 2026-01-05 | 19.27 | $20.03 | 757031 |
| 2026-01-02 | 19.36 | $19.87 | 453500 |
| 2025-12-31 | 19.86 | $19.99 | 563500 |
| 2025-12-30 | 20.16 | $19.89 | 927426 |
| 2025-12-29 | 20.40 | $19.72 | 556600 |
| 2025-12-26 | 20.42 | $19.80 | 375343 |
| 2025-12-24 | 20.59 | $19.77 | 380831 |
| 2025-12-23 | 20.77 | $19.51 | 710335 |
| 2025-12-22 | 21.13 | $19.99 | 986400 |
| 2025-12-19 | 21.62 | $19.99 | 4.2M |
| 2025-12-18 | 22.37 | $20.07 | 1.1M |
| 2025-12-17 | 23.32 | $20.05 | 1.0M |
| 2025-12-16 | 24.32 | $19.92 | 1.1M |
| 2025-12-15 | 25.55 | $20.14 | 1.0M |
| 2025-12-12 | 26.76 | $20.63 | 1.0M |
| 2025-12-11 | 27.81 | $20.62 | 789078 |
| 2025-12-10 | 28.76 | $20.62 | 678254 |
| 2025-12-09 | 29.68 | $20.71 | 936145 |
| 2025-12-08 | 30.54 | $21.00 | 913700 |
| 2025-12-05 | 31.13 | $20.74 | 508300 |
| 2025-12-04 | 32.08 | $20.80 | 682563 |
| 2025-12-03 | 33.10 | $20.86 | 774600 |
| 2025-12-02 | 33.77 | $20.98 | 755900 |
| 2025-12-01 | 34.47 | $21.16 | 706500 |
| 2025-11-28 | 34.78 | $21.73 | 360200 |
| 2025-11-26 | 34.74 | $21.71 | 1.1M |
| 2025-11-25 | 34.35 | $21.72 | 797916 |
| 2025-11-24 | 34.10 | $21.29 | 1.1M |
| 2025-11-21 | 34.02 | $20.96 | 797602 |
| 2025-11-20 | 34.09 | $21.16 | 739400 |
| 2025-11-19 | 33.69 | $21.27 | 830000 |
| 2025-11-18 | 33.11 | $21.87 | 652500 |
| 2025-11-17 | 31.84 | $21.97 | 905609 |
| 2025-11-14 | 30.19 | $22.25 | 766200 |
| 2025-11-13 | 28.50 | $22.20 | 1.1M |
| 2025-11-12 | 26.68 | $22.28 | 1.1M |
| 2025-11-11 | 24.84 | $21.90 | 1.2M |
| 2025-11-10 | 23.05 | $20.87 | 1.4M |
| 2025-11-07 | 21.58 | $20.86 | 1.1M |
| 2025-11-06 | 20.01 | $20.58 | 2.1M |
| 2025-11-05 | 18.43 | $18.23 | 630141 |
| 2025-11-04 | 18.55 | $18.15 | 434633 |
| 2025-11-03 | 18.60 | $18.11 | 579300 |
| 2025-10-31 | 18.68 | $18.20 | 668020 |
| 2025-10-30 | 18.75 | $17.95 | 739800 |
| 2025-10-29 | 19.20 | $17.57 | 708900 |
| 2025-10-28 | 19.83 | $17.69 | 505200 |
| 2025-10-27 | 20.42 | $17.72 | 814308 |
| 2025-10-24 | 20.92 | $17.71 | 530814 |
| 2025-10-23 | 21.40 | $18.26 | 994543 |
| 2025-10-22 | 22.01 | $18.35 | 1.8M |
| 2025-10-21 | 22.65 | $17.40 | 660640 |
| 2025-10-20 | 22.80 | $17.21 | 531000 |
| 2025-10-17 | 22.82 | $17.27 | 760832 |
| 2025-10-16 | 22.91 | $17.25 | 835036 |
| 2025-10-15 | 23.00 | $17.39 | 829328 |
| 2025-10-14 | 23.07 | $16.67 | 715186 |
| 2025-10-13 | 22.33 | $16.94 | 596402 |
| 2025-10-10 | 21.76 | $17.35 | 535000 |
| 2025-10-09 | 21.44 | $17.45 | 527000 |
| 2025-10-08 | 20.68 | $17.37 | 599600 |
| 2025-10-07 | 19.50 | $17.20 | 763500 |
| 2025-10-06 | 18.34 | $17.42 | 958814 |
| 2025-10-03 | 17.17 | $17.48 | 1.1M |
| 2025-10-02 | 15.93 | $17.66 | 653660 |
| 2025-10-01 | 14.93 | $18.17 | 859235 |
| 2025-09-30 | 14.06 | $18.25 | 1.2M |
| 2025-09-29 | 13.14 | $19.03 | 473302 |
| 2025-09-26 | 13.19 | $18.86 | 513819 |
| 2025-09-25 | 12.88 | $18.57 | 445231 |
| 2025-09-24 | 12.55 | $18.94 | 370022 |
| 2025-09-23 | 12.54 | $19.10 | 530900 |
| 2025-09-22 | 12.77 | $19.04 | 1.3M |
| 2025-09-19 | 13.01 | $19.19 | 1.6M |
| 2025-09-18 | 13.46 | $19.89 | 545000 |
| 2025-09-17 | 14.14 | $19.38 | 411412 |
| 2025-09-16 | 14.57 | $19.34 | 1.1M |
| 2025-09-15 | 15.02 | $19.55 | 767900 |
| 2025-09-12 | 15.57 | $19.37 | 623909 |
| 2025-09-11 | 15.85 | $19.43 | 908741 |
| 2025-09-10 | 16.15 | $19.87 | 577121 |
| 2025-09-09 | 16.92 | $20.18 | 578444 |
| 2025-09-08 | 17.33 | $20.46 | 588727 |
| 2025-09-05 | 17.53 | $20.48 | 950200 |
| 2025-09-04 | 17.74 | $20.92 | 608828 |
| 2025-09-03 | 17.33 | $20.90 | 716441 |
| 2025-09-02 | 16.92 | $20.88 | 881400 |
| 2025-08-29 | 16.49 | $20.43 | 650802 |
| 2025-08-28 | 16.55 | $20.03 | 510842 |
| 2025-08-27 | 17.02 | $19.84 | 645616 |
| 2025-08-26 | 17.28 | $19.93 | 698418 |
| 2025-08-25 | 17.81 | $19.76 | 615600 |
| 2025-08-22 | 18.37 | $20.16 | 521200 |
| 2025-08-21 | 18.61 | $19.97 | 541146 |
| 2025-08-20 | 18.95 | $19.95 | 516000 |
| 2025-08-19 | 19.27 | $20.52 | 395949 |
| 2025-08-18 | 18.97 | $20.78 | 1.3M |
| 2025-08-15 | 18.65 | $20.92 | 895600 |
| 2025-08-14 | 17.87 | $20.88 | 900600 |
| 2025-08-13 | 17.18 | $20.61 | 1.1M |
| 2025-08-12 | 16.66 | $20.09 | 1.1M |
| 2025-08-11 | 16.50 | $19.65 | 1.7M |
| 2025-08-08 | 16.38 | $18.34 | 613000 |
| 2025-08-07 | 16.74 | $18.46 | 1.5M |
| 2025-08-06 | 17.11 | $18.25 | 675247 |
| 2025-08-05 | 16.56 | $18.44 | 564944 |
| 2025-08-04 | 16.37 | $18.59 | 543702 |
| 2025-08-01 | 16.32 | $18.63 | 984244 |
| 2025-07-31 | 16.26 | $18.17 | 608936 |
| 2025-07-30 | 15.84 | $18.43 | 709900 |
| 2025-07-29 | 15.58 | $18.46 | 475000 |
| 2025-07-28 | 15.38 | $18.54 | 790535 |
| 2025-07-25 | 15.18 | $18.72 | 885600 |
| 2025-07-24 | 15.28 | $18.92 | 580602 |
| 2025-07-23 | 15.61 | $19.28 | 662900 |
| 2025-07-22 | 16.19 | $19.28 | 616300 |
| 2025-07-21 | 16.90 | $19.50 | 632135 |
| 2025-07-18 | 17.65 | $19.57 | 898044 |
| 2025-07-17 | 18.44 | $19.88 | 970643 |
| 2025-07-16 | 18.63 | $20.25 | 923144 |
| 2025-07-15 | 19.00 | $19.96 | 1.5M |
| 2025-07-14 | 19.84 | $19.58 | 1.3M |
| 2025-07-11 | 20.55 | $18.77 | 764800 |
| 2025-07-10 | 21.05 | $19.06 | 702629 |
| 2025-07-09 | 21.83 | $19.17 | 724616 |
| 2025-07-08 | 22.65 | $19.06 | 949632 |
| 2025-07-07 | 23.20 | $18.91 | 1.1M |
| 2025-07-03 | 23.77 | $19.21 | 617700 |
| 2025-07-02 | 24.54 | $19.40 | 903911 |
| 2025-07-01 | 25.69 | $19.79 | 694600 |
| 2025-06-30 | 26.72 | $20.09 | 611200 |
| 2025-06-27 | 27.65 | $19.96 | 3.0M |
| 2025-06-26 | 28.62 | $20.39 | 642900 |
| 2025-06-25 | 28.96 | $20.48 | 821023 |
| 2025-06-24 | 29.10 | $20.68 | 785818 |
| 2025-06-23 | 29.12 | $20.82 | 885713 |
| 2025-06-20 | 30.00 | $21.00 | 1.2M |
| 2025-06-18 | 30.25 | $21.46 | 644200 |
| 2025-06-17 | 29.72 | $21.44 | 1.1M |
| 2025-06-16 | 29.16 | $21.80 | 986936 |
| 2025-06-13 | 27.87 | $21.69 | 1.4M |
| 2025-06-12 | 26.56 | $21.40 | 1.4M |
| 2025-06-11 | 25.34 | $21.37 | 711135 |
| 2025-06-10 | 23.90 | $21.53 | 1.1M |
| 2025-06-09 | 22.06 | $21.58 | 1.3M |
| 2025-06-06 | 20.23 | $21.58 | 1.2M |
| 2025-06-05 | 18.41 | $21.17 | 1.1M |
| 2025-06-04 | 16.77 | $20.88 | 1.3M |
| 2025-06-03 | 15.20 | $20.60 | 1.2M |
| 2025-06-02 | 13.66 | $20.14 | 1.4M |
| 2025-05-30 | 12.46 | $19.57 | 872004 |
| 2025-05-29 | 11.96 | $19.49 | 722700 |
| 2025-05-28 | 11.59 | $19.12 | 836010 |
| 2025-05-27 | 11.44 | $19.15 | 1.0M |
| 2025-05-23 | 11.45 | $18.97 | 808594 |
| 2025-05-22 | 11.74 | $18.82 | 533711 |
| 2025-05-21 | 12.17 | $18.95 | 665500 |
| 2025-05-20 | 12.39 | $18.78 | 637408 |
| 2025-05-19 | 12.95 | $18.63 | 392616 |
| 2025-05-16 | 13.51 | $18.58 | 818848 |
| 2025-05-15 | 14.10 | $18.33 | 636000 |
| 2025-05-14 | 14.40 | $18.01 | 562138 |
| 2025-05-13 | 14.37 | $18.26 | 682500 |
| 2025-05-12 | 14.42 | $18.61 | 546053 |
| 2025-05-09 | 15.12 | $18.56 | 445892 |
| 2025-05-08 | 15.78 | $18.58 | 700320 |
| 2025-05-07 | 16.47 | $18.74 | 453846 |
| 2025-05-06 | 16.33 | $18.71 | 440806 |
| 2025-05-05 | 16.36 | $18.74 | 430208 |
| 2025-05-02 | 16.21 | $18.72 | 529007 |
| 2025-05-01 | 15.97 | $18.65 | 522600 |
| 2025-04-30 | 15.96 | $18.69 | 551512 |
| 2025-04-29 | 15.44 | $18.52 | 573247 |
| 2025-04-28 | 14.93 | $18.38 | 1.1M |
| 2025-04-25 | 14.88 | $18.24 | 419440 |
| 2025-04-24 | 14.94 | $18.38 | 551927 |
| 2025-04-23 | 14.48 | $18.37 | 515800 |
| 2025-04-22 | 13.98 | $18.50 | 825800 |
| 2025-04-21 | 13.58 | $18.28 | 748300 |
| 2025-04-17 | 13.36 | $18.27 | 738245 |
| 2025-04-16 | 13.03 | $18.09 | 688900 |
| 2025-04-15 | 12.78 | $18.11 | 777500 |
| 2025-04-14 | 12.54 | $17.98 | 1.7M |
| 2025-04-11 | 12.57 | $17.52 | 886422 |
| 2025-04-10 | 13.07 | $17.10 | 1.2M |
| 2025-04-09 | 13.10 | $17.32 | 1.1M |
| 2025-04-08 | 13.40 | $17.25 | 1.3M |
| 2025-04-07 | 13.82 | $17.51 | 1.1M |
| 2025-04-04 | 14.54 | $17.72 | 990128 |
| 2025-04-03 | 15.05 | $18.08 | 610700 |
| 2025-04-02 | 14.97 | $18.07 | 666048 |
| 2025-04-01 | 14.28 | $17.94 | 783900 |
| 2025-03-31 | 13.65 | $18.13 | 633821 |
| 2025-03-28 | 12.68 | $18.18 | 829709 |
| 2025-03-27 | 11.66 | $17.88 | 1.2M |
| 2025-03-26 | 11.12 | $17.42 | 792400 |
| 2025-03-25 | 10.95 | $17.38 | 691000 |
| 2025-03-24 | 10.90 | $17.33 | 835500 |
| 2025-03-21 | 11.17 | $17.27 | 2.9M |
| 2025-03-20 | 11.49 | $17.21 | 559500 |
| 2025-03-19 | 12.03 | $17.29 | 958704 |
| 2025-03-18 | 12.37 | $17.28 | 941500 |
| 2025-03-17 | 12.52 | $17.53 | 1.1M |
| 2025-03-14 | 12.46 | $17.39 | 972600 |
| 2025-03-13 | 12.97 | $17.39 | 3.3M |
| 2025-03-12 | 13.64 | $17.41 | 1.6M |
| 2025-03-11 | 13.60 | $17.63 | 817722 |
| 2025-03-10 | 13.44 | $17.48 | 961720 |
| 2025-03-07 | 13.28 | $17.64 | 1.5M |
| 2025-03-06 | 12.88 | $17.59 | 2.6M |
| 2025-03-05 | 12.79 | $17.61 | 774100 |
| 2025-03-04 | 12.52 | $17.57 | 797000 |
| 2025-03-03 | 12.00 | $17.79 | 640901 |
| 2025-02-28 | 11.86 | $17.92 | 648545 |
| 2025-02-27 | 11.72 | $17.55 | 962106 |
| 2025-02-26 | 11.45 | $17.90 | 553640 |
| 2025-02-25 | 11.96 | $18.03 | 521000 |
| 2025-02-24 | 12.24 | $18.08 | 382915 |
| 2025-02-21 | 12.28 | $18.08 | 360035 |
| 2025-02-20 | 12.47 | $18.07 | 315400 |
| 2025-02-19 | 12.86 | $18.03 | 301430 |
| 2025-02-18 | 13.26 | $18.03 | 318049 |
| 2025-02-14 | 13.78 | $18.08 | 263827 |
| 2025-02-13 | 14.14 | $18.22 | 1.2M |
| 2025-02-12 | 14.69 | $17.98 | 312534 |
| 2025-02-11 | 15.19 | $18.06 | 336122 |
| 2025-02-10 | 15.84 | $18.20 | 324300 |
| 2025-02-07 | 16.41 | $18.42 | 334300 |
| 2025-02-06 | 16.95 | $18.26 | 330348 |
| 2025-02-05 | 17.58 | $18.23 | 650415 |
| 2025-02-04 | 18.25 | $18.32 | 641531 |
| 2025-02-03 | 19.16 | $18.41 | 397800 |
| 2025-01-31 | 19.92 | $18.64 | 520862 |
| 2025-01-30 | 20.37 | $18.90 | 339700 |
| 2025-01-29 | 20.29 | $18.89 | 354468 |
| 2025-01-28 | 20.25 | $18.79 | 376000 |
| 2025-01-27 | 20.12 | $18.98 | 770900 |
| 2025-01-24 | 19.94 | $18.70 | 315500 |
| 2025-01-23 | 20.47 | $18.57 | 392700 |
| 2025-01-22 | 21.35 | $18.53 | 649501 |
| 2025-01-21 | 21.71 | $18.75 | 621800 |
| 2025-01-17 | 21.82 | $18.58 | 606500 |
| 2025-01-16 | 22.32 | $18.45 | 1.8M |
| 2025-01-15 | 23.05 | $18.12 | 815900 |
| 2025-01-14 | 24.19 | $17.68 | 926800 |
| 2025-01-13 | 24.66 | $17.56 | 570100 |
| 2025-01-10 | 24.66 | $17.28 | 435924 |
| 2025-01-08 | 23.97 | $17.31 | 543800 |
| 2025-01-07 | 23.23 | $17.28 | 432326 |
| 2025-01-06 | 22.70 | $17.38 | 536500 |
| 2025-01-03 | 22.33 | $17.52 | 603600 |
| 2025-01-02 | 22.03 | $17.40 | 362000 |
| 2024-12-31 | 21.16 | $17.35 | 547000 |
| 2024-12-30 | 20.03 | $17.38 | 463103 |
| 2024-12-27 | 18.90 | $17.55 | 493700 |
| 2024-12-26 | 17.81 | $17.65 | 455403 |
| 2024-12-24 | 16.85 | $17.78 | 205427 |
| 2024-12-23 | 15.88 | $17.79 | 527000 |
| 2024-12-20 | 15.02 | $17.84 | 2.4M |
| 2024-12-19 | 14.11 | $17.93 | 935433 |
| 2024-12-18 | 13.28 | $17.92 | 795129 |
| 2024-12-17 | 12.40 | $18.37 | 619800 |
| 2024-12-16 | 12.11 | $18.42 | 492800 |
| 2024-12-13 | 11.79 | $18.58 | 438337 |
| 2024-12-12 | 11.31 | $18.55 | 653300 |
| 2024-12-11 | 10.99 | $18.85 | 450916 |
| 2024-12-10 | 11.01 | $19.00 | 831140 |
| 2024-12-09 | 11.23 | $19.17 | 515344 |
| 2024-12-06 | 11.55 | $19.05 | 391900 |
| 2024-12-05 | 11.73 | $18.92 | 354500 |
| 2024-12-04 | 11.57 | $18.87 | 459053 |
| 2024-12-03 | 11.78 | $18.99 | 602938 |
| 2024-12-02 | 12.02 | $19.12 | 826443 |
| 2024-11-29 | 12.26 | $18.99 | 412000 |
| 2024-11-27 | 12.48 | $19.05 | 448600 |
| 2024-11-26 | 12.91 | $19.14 | 1.1M |
| 2024-11-25 | 13.36 | $19.19 | 926006 |
| 2024-11-22 | 13.98 | $19.15 | 894114 |
| 2024-11-21 | 14.43 | $19.06 | 655846 |
| 2024-11-20 | 14.89 | $19.15 | 2.5M |
| 2024-11-19 | 15.28 | $19.09 | 595245 |
| 2024-11-18 | 15.68 | $18.95 | 553637 |
| 2024-11-15 | 15.96 | $18.90 | 627919 |
| 2024-11-14 | 16.25 | $19.24 | 1.3M |
| 2024-11-13 | 16.55 | $20.10 | 679148 |
| 2024-11-12 | 15.82 | $20.32 | 2.3M |
| 2024-11-11 | 15.05 | $20.12 | 518781 |
| 2024-11-08 | 15.39 | $20.18 | 695700 |
| 2024-11-07 | 15.75 | $20.00 | 803100 |
| 2024-11-06 | 16.20 | $19.92 | 733831 |
| 2024-11-05 | 16.34 | $19.43 | 335800 |
| 2024-11-04 | 16.72 | $19.36 | 429318 |
| 2024-11-01 | 16.95 | $19.26 | 459008 |
| 2024-10-31 | 17.18 | $19.56 | 336000 |
| 2024-10-30 | 17.86 | $19.71 | 327003 |
| 2024-10-29 | 18.25 | $19.89 | 245035 |
| 2024-10-28 | 18.42 | $19.93 | 274800 |
| 2024-10-25 | 18.60 | $19.77 | 219149 |
| 2024-10-24 | 19.00 | $19.80 | 298800 |
| 2024-10-23 | 19.52 | $19.82 | 211500 |
| 2024-10-22 | 19.99 | $19.97 | 325900 |
| 2024-10-21 | 20.48 | $19.85 | 367725 |
| 2024-10-18 | 20.86 | $20.03 | 216000 |
| 2024-10-17 | 21.05 | $20.17 | 226913 |
| 2024-10-16 | 20.77 | $20.21 | 402840 |
| 2024-10-15 | 20.49 | $19.88 | 344524 |
| 2024-10-14 | 20.43 | $19.89 | 2.0M |
| 2024-10-11 | 20.68 | $19.80 | 201300 |
| 2024-10-10 | 20.98 | $19.49 | 313900 |
| 2024-10-09 | 21.76 | $19.65 | 467233 |
| 2024-10-08 | 22.24 | $19.83 | 357039 |
| 2024-10-07 | 22.03 | $19.74 | 409813 |
| 2024-10-04 | 21.82 | $19.67 | 283100 |
| 2024-10-03 | 21.82 | $19.50 | 1.2M |
| 2024-10-02 | 21.98 | $19.56 | 268813 |
| 2024-10-01 | 22.06 | $19.50 | 387949 |
| 2024-09-30 | 22.27 | $19.31 | 393226 |
| 2024-09-27 | 22.73 | $19.32 | 639727 |
| 2024-09-26 | 23.21 | $18.94 | 393126 |
| 2024-09-25 | 24.37 | $18.86 | 560516 |
| 2024-09-24 | 25.38 | $18.90 | 1.0M |
| 2024-09-23 | 26.43 | $18.91 | 578903 |
| 2024-09-20 | 27.55 | $19.36 | 1.8M |
| 2024-09-19 | 28.40 | $19.67 | 289534 |
| 2024-09-18 | 28.82 | $19.54 | 399200 |
| 2024-09-17 | 29.27 | $19.71 | 506045 |
| 2024-09-16 | 29.16 | $20.04 | 363714 |
| 2024-09-13 | 28.63 | $19.81 | 279700 |
| 2024-09-12 | 28.41 | $19.61 | 393742 |
| 2024-09-11 | 28.38 | $19.40 | 355800 |
| 2024-09-10 | 28.67 | $19.48 | 490800 |
| 2024-09-09 | 28.76 | $19.26 | 435000 |
| 2024-09-06 | 28.95 | $19.07 | 711400 |
| 2024-09-05 | 29.14 | $19.41 | 595207 |
| 2024-09-04 | 28.23 | $19.69 | 704000 |
| 2024-09-03 | 27.40 | $19.52 | 664900 |
| 2024-08-30 | 26.51 | $19.38 | 444400 |
| 2024-08-29 | 25.89 | $19.10 | 312534 |
| 2024-08-28 | 25.41 | $19.17 | 297922 |
| 2024-08-27 | 24.91 | $19.11 | 438745 |
| 2024-08-26 | 24.47 | $18.94 | 621500 |
| 2024-08-23 | 23.81 | $18.86 | 375833 |
| 2024-08-22 | 23.43 | $18.64 | 416920 |
| 2024-08-21 | 23.48 | $18.55 | 309227 |
| 2024-08-20 | 23.55 | $18.49 | 278200 |
| 2024-08-19 | 23.70 | $18.53 | 406300 |
| 2024-08-16 | 23.86 | $18.36 | 315800 |
| 2024-08-15 | 24.20 | $18.41 | 251300 |
| 2024-08-14 | 24.55 | $18.36 | 251505 |
| 2024-08-13 | 25.18 | $18.55 | 291323 |
| 2024-08-12 | 25.83 | $18.25 | 236634 |
| 2024-08-09 | 27.01 | $18.28 | 264500 |
| 2024-08-08 | 28.26 | $18.25 | 199424 |
| 2024-08-07 | 29.46 | $18.14 | 398307 |
| 2024-08-06 | 30.84 | $18.37 | 490500 |
| 2024-08-05 | 32.29 | $18.31 | 662323 |
| 2024-08-02 | 33.61 | $19.08 | 469303 |
| 2024-08-01 | 34.21 | $19.29 | 876100 |
| 2024-07-31 | 34.85 | $18.84 | 497700 |
| 2024-07-30 | 33.43 | $18.99 | 602821 |
| 2024-07-29 | 31.76 | $18.87 | 990419 |
| 2024-07-26 | 29.99 | $18.55 | 500720 |
| 2024-07-25 | 28.35 | $18.19 | 888500 |
| 2024-07-24 | 26.71 | $17.67 | 395707 |
| 2024-07-23 | 25.49 | $17.82 | 687123 |
| 2024-07-22 | 24.20 | $17.58 | 412653 |
| 2024-07-19 | 23.12 | $17.19 | 383307 |
| 2024-07-18 | 22.29 | $17.11 | 1.4M |
| 2024-07-17 | 21.42 | $17.46 | 954076 |
| 2024-07-16 | 20.11 | $17.15 | 414655 |
| 2024-07-15 | 19.06 | $16.85 | 366631 |
| 2024-07-12 | 18.18 | $16.73 | 460086 |
| 2024-07-11 | 17.26 | $16.77 | 399908 |
| 2024-07-10 | 16.57 | $16.78 | 434033 |
| 2024-07-09 | 16.02 | $16.60 | 447424 |
| 2024-07-08 | 15.67 | $16.43 | 511135 |
| 2024-07-05 | 15.41 | $16.36 | 310874 |
| 2024-07-03 | 15.51 | $16.33 | 158799 |
| 2024-07-02 | 15.61 | $16.50 | 298829 |
| 2024-07-01 | 15.31 | $16.50 | 448444 |
| 2024-06-28 | 14.99 | $16.40 | 809155 |
| 2024-06-27 | 15.09 | $16.20 | 374432 |
| 2024-06-26 | 15.29 | $16.28 | 311484 |
| 2024-06-25 | 15.56 | $16.14 | 320152 |
| 2024-06-24 | 16.10 | $16.00 | 411662 |
| 2024-06-21 | 16.60 | $15.90 | 2.1M |
| 2024-06-20 | 17.13 | $16.07 | 1.7M |
| 2024-06-18 | 17.06 | $16.22 | 413471 |
| 2024-06-17 | 16.63 | $16.16 | 438840 |
| 2024-06-14 | 16.38 | $15.91 | 338237 |
| 2024-06-13 | 16.71 | $15.99 | 434698 |
| 2024-06-12 | 17.05 | $15.90 | 443149 |
| 2024-06-11 | 17.01 | $15.90 | 359158 |
| 2024-06-10 | 17.38 | $15.94 | 503603 |
| 2024-06-07 | 17.81 | $16.14 | 485002 |
| 2024-06-06 | 17.40 | $16.37 | 394864 |
| 2024-06-05 | 16.93 | $16.04 | 275401 |
| 2024-06-04 | 16.94 | $15.94 | 375432 |
| 2024-06-03 | 17.02 | $15.90 | 378136 |
| 2024-05-31 | 17.11 | $15.79 | 494568 |
| 2024-05-30 | 17.51 | $15.35 | 302222 |
| 2024-05-29 | 18.30 | $15.34 | 414201 |
| 2024-05-28 | 19.13 | $15.54 | 300877 |
| 2024-05-24 | 19.58 | $15.78 | 271452 |
| 2024-05-23 | 19.65 | $15.79 | 403876 |
| 2024-05-22 | 19.71 | $16.08 | 423585 |
| 2024-05-21 | 19.28 | $16.15 | 322370 |
| 2024-05-20 | 18.58 | $16.13 | 458259 |
| 2024-05-17 | 17.78 | $15.98 | 409499 |
| 2024-05-16 | 17.18 | $15.98 | 750994 |
| 2024-05-15 | 16.60 | $15.84 | 1.0M |
| 2024-05-14 | 15.98 | $16.11 | 747578 |
| 2024-05-13 | 15.12 | $16.19 | 802969 |
| 2024-05-10 | 14.41 | $15.60 | 759101 |
| 2024-05-09 | 14.46 | $15.29 | 511515 |
| 2024-05-08 | 14.62 | $15.56 | 332496 |
| 2024-05-07 | 14.28 | $15.53 | 397964 |
| 2024-05-06 | 13.59 | $15.45 | 359816 |
| 2024-05-03 | 13.09 | $15.20 | 428631 |
| 2024-05-02 | 12.42 | $15.37 | 403984 |
| 2024-05-01 | 12.12 | $15.23 | 492419 |
| 2024-04-30 | 11.86 | $15.11 | 925254 |
| 2024-04-29 | 11.58 | $15.54 | 593643 |
| 2024-04-26 | 10.90 | $15.26 | 415799 |
| 2024-04-25 | 10.67 | $14.99 | 662206 |
| 2024-04-24 | 10.79 | $15.16 | 529721 |
| 2024-04-23 | 10.59 | $15.17 | 1.5M |
| 2024-04-22 | 10.37 | $14.93 | 777050 |
| 2024-04-19 | 10.49 | $14.95 | 635953 |
| 2024-04-18 | 10.88 | $14.69 | 636366 |
| 2024-04-17 | 10.94 | $14.48 | 520564 |
| 2024-04-16 | 10.82 | $14.47 | 499195 |
| 2024-04-15 | 10.49 | $14.40 | 552445 |
| 2024-04-12 | 10.20 | $14.63 | 456046 |
| 2024-04-11 | 10.12 | $14.71 | 343308 |
| 2024-04-10 | 10.10 | $14.60 | 641740 |
| 2024-04-09 | 10.02 | $14.72 | 331397 |
| 2024-04-08 | 10.32 | $14.73 | 444875 |
| 2024-04-05 | 10.45 | $14.66 | 873376 |
| 2024-04-04 | 10.49 | $14.66 | 523208 |
| 2024-04-03 | 10.63 | $14.81 | 1.2M |
| 2024-04-02 | 10.36 | $14.80 | 721819 |
| 2024-04-01 | 10.82 | $15.21 | 523858 |
| 2024-03-28 | 10.95 | $15.24 | 490248 |
| 2024-03-27 | 10.81 | $15.29 | 370303 |
| 2024-03-26 | 10.68 | $14.98 | 527022 |
| 2024-03-25 | 10.77 | $15.09 | 386590 |
| 2024-03-22 | 10.65 | $15.09 | 888906 |
| 2024-03-21 | 10.83 | $14.99 | 683867 |
| 2024-03-20 | 11.01 | $14.79 | 369948 |
| 2024-03-19 | 11.32 | $14.63 | 483114 |
| 2024-03-18 | 11.79 | $14.56 | 1.0M |
| 2024-03-15 | 12.27 | $14.86 | 2.8M |
| 2024-03-14 | 12.59 | $14.72 | 905788 |
| 2024-03-13 | 12.83 | $14.75 | 654287 |
| 2024-03-12 | 13.15 | $14.82 | 694042 |
| 2024-03-11 | 13.46 | $14.79 | 613003 |
| 2024-03-08 | 13.81 | $14.84 | 990657 |
| 2024-03-07 | 14.43 | $15.08 | 1.3M |
| 2024-03-06 | 14.93 | $15.18 | 659115 |
| 2024-03-05 | 15.46 | $14.88 | 953920 |
| 2024-03-04 | 16.11 | $15.26 | 1.0M |
| 2024-03-01 | 16.41 | $15.24 | 1.5M |
| 2024-02-29 | 16.40 | $15.28 | 597000 |
| 2024-02-28 | 16.09 | $15.35 | 515844 |
| 2024-02-27 | 15.96 | $15.37 | 1.3M |
| 2024-02-26 | 15.98 | $15.52 | 1.4M |
| 2024-02-23 | 16.00 | $15.48 | 759278 |
| 2024-02-22 | 16.15 | $15.48 | 822327 |
| 2024-02-21 | 16.31 | $15.67 | 720392 |
| 2024-02-20 | 16.72 | $15.80 | 391579 |
| 2024-02-16 | 17.57 | $15.86 | 472647 |
| 2024-02-15 | 18.47 | $16.00 | 619783 |
| 2024-02-14 | 19.42 | $15.80 | 552518 |
| 2024-02-13 | 19.96 | $15.48 | 540977 |
| 2024-02-12 | 20.06 | $15.71 | 587729 |
| 2024-02-09 | 20.21 | $15.69 | 463892 |
| 2024-02-08 | 20.19 | $15.60 | 396670 |
| 2024-02-07 | 20.04 | $15.53 | 463496 |
| 2024-02-06 | 20.03 | $15.89 | 371418 |
| 2024-02-05 | 20.47 | $15.82 | 573714 |
| 2024-02-02 | 20.78 | $15.90 | 637108 |
| 2024-02-01 | 21.46 | $16.29 | 500117 |
| 2024-01-31 | 22.58 | $16.20 | 527300 |
| 2024-01-30 | 23.76 | $16.47 | 254912 |
| 2024-01-29 | 24.47 | $16.75 | 597316 |
| 2024-01-26 | 25.20 | $16.45 | 239053 |
| 2024-01-25 | 25.84 | $16.52 | 750142 |
| 2024-01-24 | 26.74 | $16.34 | 392751 |
| 2024-01-23 | 27.70 | $16.67 | 368091 |
| 2024-01-22 | 28.25 | $16.77 | 446826 |
| 2024-01-19 | 28.89 | $16.26 | 389289 |
| 2024-01-18 | 30.35 | $16.05 | 316437 |
| 2024-01-17 | 31.86 | $16.10 | 951934 |
| 2024-01-16 | 33.50 | $16.42 | 900163 |
| 2024-01-12 | 35.25 | $16.37 | 297541 |
| 2024-01-11 | 36.78 | $16.41 | 570238 |
| 2024-01-10 | 38.39 | $16.66 | 448295 |
| 2024-01-09 | 38.31 | $16.45 | 623012 |
| 2024-01-08 | 38.39 | $16.48 | 737500 |
| 2024-01-05 | 38.47 | $16.58 | 788775 |
| 2024-01-04 | 37.67 | $16.78 | 1.2M |
| 2024-01-03 | 36.83 | $16.45 | 638364 |
| 2024-01-02 | 36.23 | $16.37 | 464290 |
| 2023-12-29 | 35.68 | $16.04 | 363249 |
| 2023-12-28 | 35.36 | $16.21 | 352189 |
| 2023-12-27 | 34.60 | $16.27 | 344227 |
| 2023-12-26 | 33.69 | $16.27 | 363489 |
| 2023-12-22 | 32.76 | $16.22 | 452853 |
| 2023-12-21 | 31.76 | $16.21 | 760465 |
| 2023-12-20 | 30.87 | $15.97 | 625496 |
| 2023-12-19 | 30.03 | $15.93 | 627599 |
| 2023-12-18 | 29.27 | $15.66 | 615833 |
| 2023-12-15 | 28.76 | $15.49 | 5.6M |
| 2023-12-14 | 28.28 | $15.38 | 1.4M |
| 2023-12-13 | 27.77 | $15.70 | 1.2M |
| 2023-12-12 | 26.33 | $15.60 | 729843 |
| 2023-12-11 | 24.85 | $15.30 | 895151 |
| 2023-12-08 | 23.65 | $15.12 | 1.1M |
| 2023-12-07 | 22.56 | $14.76 | 842766 |
| 2023-12-06 | 21.82 | $14.44 | 718574 |
| 2023-12-05 | 20.59 | $14.69 | 1.9M |
| 2023-12-04 | 19.31 | $14.39 | 670241 |
| 2023-12-01 | 18.32 | $13.99 | 494735 |
| 2023-11-30 | 17.91 | $13.85 | 496643 |
| 2023-11-29 | 17.54 | $13.69 | 427015 |
| 2023-11-28 | 17.22 | $13.65 | 1.0M |
| 2023-11-27 | 17.08 | $13.68 | 628584 |
| 2023-11-24 | 16.88 | $13.89 | 246637 |
| 2023-11-22 | 16.67 | $13.57 | 337569 |
| 2023-11-21 | 16.92 | $13.43 | 284241 |
| 2023-11-20 | 17.20 | $13.62 | 415772 |
| 2023-11-17 | 17.32 | $13.72 | 550219 |
| 2023-11-16 | 17.17 | $13.65 | 574622 |
| 2023-11-15 | 16.99 | $13.87 | 459873 |
| 2023-11-14 | 16.42 | $13.89 | 679768 |
| 2023-11-13 | 16.02 | $13.64 | 771805 |
| 2023-11-10 | 16.01 | $13.47 | 580324 |
| 2023-11-09 | 16.13 | $13.48 | 926152 |
| 2023-11-08 | 16.14 | $13.76 | 715886 |
| 2023-11-07 | 15.82 | $13.69 | 878839 |
| 2023-11-06 | 15.48 | $13.65 | 511271 |
| 2023-11-03 | 15.06 | $13.63 | 1.0M |
| 2023-11-02 | 14.83 | $13.28 | 988972 |
| 2023-11-01 | 15.15 | $12.42 | 951354 |
| 2023-10-31 | 14.53 | $12.41 | 490323 |
| 2023-10-30 | 14.10 | $12.42 | 465588 |
| 2023-10-27 | 13.64 | $12.32 | 1.5M |
| 2023-10-26 | 13.21 | $12.56 | 383050 |
| 2023-10-25 | 13.26 | $12.64 | 817756 |
| 2023-10-24 | 13.44 | $12.72 | 403467 |
| 2023-10-23 | 13.78 | $12.65 | 687964 |
| 2023-10-20 | 14.06 | $12.84 | 790091 |
| 2023-10-19 | 14.80 | $12.91 | 1.0M |
| 2023-10-18 | 15.57 | $13.05 | 526925 |
| 2023-10-17 | 15.87 | $13.37 | 916708 |
| 2023-10-16 | 15.64 | $13.41 | 719807 |
| 2023-10-13 | 15.17 | $13.31 | 703844 |
| 2023-10-12 | 14.95 | $13.38 | 919683 |
| 2023-10-11 | 14.14 | $13.68 | 818719 |
| 2023-10-10 | 13.30 | $13.30 | 1.5M |
| 2023-10-09 | 13.09 | $13.20 | 517338 |
| 2023-10-06 | 12.86 | $13.35 | 374514 |
| 2023-10-05 | 12.61 | $13.23 | 706981 |
| 2023-10-04 | 12.55 | $13.10 | 606665 |
| 2023-10-03 | 12.83 | $12.91 | 696976 |
| 2023-10-02 | 13.48 | $12.97 | 641215 |
| 2023-09-29 | 14.18 | $12.99 | 547770 |
| 2023-09-28 | 14.57 | $13.23 | 481644 |
| 2023-09-27 | 14.43 | $13.17 | 358642 |
| 2023-09-26 | 14.28 | $13.16 | 470191 |
| 2023-09-25 | 14.05 | $13.06 | 494791 |
| 2023-09-22 | 14.38 | $12.90 | 570028 |
| 2023-09-21 | 14.19 | $12.93 | 502303 |
| 2023-09-20 | 14.42 | $12.76 | 683950 |
| 2023-09-19 | 14.89 | $12.48 | 915072 |
| 2023-09-18 | 15.28 | $12.43 | 727686 |
| 2023-09-15 | 15.69 | $12.56 | 3.6M |
| 2023-09-14 | 16.21 | $12.78 | 550673 |
| 2023-09-13 | 17.02 | $12.50 | 579365 |
| 2023-09-12 | 17.17 | $12.44 | 442975 |
| 2023-09-11 | 17.04 | $12.50 | 517569 |
| 2023-09-08 | 17.01 | $12.62 | 454938 |
| 2023-09-07 | 16.67 | $12.52 | 610885 |
| 2023-09-06 | 16.24 | $12.57 | 447394 |
| 2023-09-05 | 15.85 | $12.58 | 625465 |
| 2023-09-01 | 15.47 | $12.82 | 322301 |
| 2023-08-31 | 15.53 | $12.75 | 550460 |
| 2023-08-30 | 15.60 | $12.94 | 422070 |
| 2023-08-29 | 16.20 | $13.14 | 303760 |
| 2023-08-28 | 16.97 | $13.13 | 354487 |
| 2023-08-25 | 17.52 | $13.30 | 420404 |
| 2023-08-24 | 18.05 | $13.27 | 357697 |
| 2023-08-23 | 18.42 | $13.28 | 314225 |
| 2023-08-22 | 18.97 | $13.25 | 276718 |
| 2023-08-21 | 19.40 | $13.31 | 372230 |
| 2023-08-18 | 19.67 | $13.64 | 604562 |
| 2023-08-17 | 19.38 | $13.57 | 315489 |
| 2023-08-16 | 19.25 | $13.57 | 313268 |
| 2023-08-15 | 18.85 | $13.89 | 470100 |
| 2023-08-14 | 18.43 | $13.55 | 319494 |
| 2023-08-11 | 18.49 | $13.50 | 313679 |
| 2023-08-10 | 18.45 | $13.61 | 408233 |
| 2023-08-09 | 18.08 | $13.66 | 598011 |
| 2023-08-08 | 17.79 | $13.66 | 442478 |
| 2023-08-07 | 17.48 | $13.54 | 373725 |
| 2023-08-04 | 17.15 | $13.57 | 490243 |
| 2023-08-03 | 16.84 | $13.18 | 517891 |
| 2023-08-02 | 17.20 | $13.18 | 542807 |
| 2023-08-01 | 16.98 | $13.36 | 319146 |
| 2023-07-31 | 16.25 | $13.55 | 579676 |
| 2023-07-28 | 15.49 | $13.15 | 342331 |
| 2023-07-27 | 15.15 | $12.98 | 475291 |
| 2023-07-26 | 14.86 | $13.16 | 388494 |
| 2023-07-25 | 14.67 | $13.15 | 1.1M |
| 2023-07-24 | 13.87 | $13.22 | 710840 |
| 2023-07-21 | 13.08 | $12.97 | 417595 |
| 2023-07-20 | 12.57 | $12.64 | 333145 |
| 2023-07-19 | 12.36 | $12.77 | 845321 |
| 2023-07-18 | 12.01 | $12.63 | 395384 |
| 2023-07-17 | 12.28 | $12.47 | 410113 |
| 2023-07-14 | 12.91 | $12.48 | 295984 |
| 2023-07-13 | 13.47 | $12.46 | 330153 |
| 2023-07-12 | 14.16 | $12.65 | 830844 |
| 2023-07-11 | 14.91 | $12.50 | 713816 |
| 2023-07-10 | 15.18 | $12.37 | 320858 |
| 2023-07-07 | 15.48 | $12.44 | 427757 |
| 2023-07-06 | 15.96 | $12.44 | 401991 |
| 2023-07-05 | 16.32 | $12.46 | 333723 |
| 2023-07-03 | 16.92 | $12.69 | 177481 |
| 2023-06-30 | 17.67 | $12.73 | 505872 |
| 2023-06-29 | 18.47 | $12.75 | 414624 |
| 2023-06-28 | 19.30 | $12.63 | 534680 |
| 2023-06-27 | 20.16 | $12.63 | 379637 |
| 2023-06-26 | 21.16 | $12.64 | 535192 |
| 2023-06-23 | 22.06 | $12.63 | 2.4M |
| 2023-06-22 | 23.15 | $12.90 | 344744 |
| 2023-06-21 | 24.11 | $12.89 | 551970 |
| 2023-06-20 | 25.12 | $12.82 | 871407 |
| 2023-06-16 | 25.94 | $13.06 | 3.3M |
| 2023-06-15 | 26.52 | $13.17 | 662474 |
| 2023-06-14 | 26.91 | $13.37 | 715125 |
| 2023-06-13 | 26.79 | $13.38 | 471185 |
| 2023-06-12 | 26.84 | $13.40 | 470518 |
| 2023-06-09 | 26.84 | $13.30 | 489786 |
| 2023-06-08 | 26.78 | $13.72 | 549844 |
| 2023-06-07 | 26.15 | $13.40 | 578132 |
| 2023-06-06 | 25.85 | $13.06 | 648552 |
| 2023-06-05 | 25.64 | $13.20 | 1.4M |
| 2023-06-02 | 25.55 | $13.17 | 662837 |
| 2023-06-01 | 25.29 | $13.11 | 614293 |
| 2023-05-31 | 24.90 | $13.49 | 866737 |
| 2023-05-30 | 24.48 | $12.97 | 594712 |
| 2023-05-26 | 24.55 | $13.14 | 367130 |
| 2023-05-25 | 24.45 | $13.13 | 499130 |
| 2023-05-24 | 24.46 | $13.24 | 522470 |
| 2023-05-23 | 24.06 | $13.54 | 1.1M |
| 2023-05-22 | 22.78 | $13.64 | 726842 |
| 2023-05-19 | 21.42 | $13.47 | 762145 |
| 2023-05-18 | 20.34 | $13.20 | 605367 |
| 2023-05-17 | 19.51 | $13.11 | 720266 |
| 2023-05-16 | 18.63 | $13.25 | 1.6M |
| 2023-05-15 | 17.60 | $12.91 | 764298 |
| 2023-05-12 | 17.22 | $12.67 | 855438 |
| 2023-05-11 | 17.16 | $12.43 | 1.0M |
| 2023-05-10 | 17.38 | $12.20 | 891950 |
| 2023-05-09 | 18.09 | $11.56 | 378805 |
| 2023-05-08 | 17.84 | $11.68 | 393143 |
| 2023-05-05 | 17.59 | $11.75 | 561818 |
| 2023-05-04 | 17.49 | $11.64 | 363148 |
| 2023-05-03 | 16.86 | $11.53 | 445493 |
| 2023-05-02 | 16.34 | $11.44 | 536003 |
| 2023-05-01 | 15.77 | $11.69 | 404993 |
| 2023-04-28 | 15.59 | $11.73 | 364046 |
| 2023-04-27 | 15.59 | $11.88 | 371338 |
| 2023-04-26 | 15.58 | $11.87 | 500268 |
| 2023-04-25 | 15.44 | $11.73 | 522899 |
| 2023-04-24 | 15.63 | $11.80 | 426168 |
| 2023-04-21 | 15.82 | $11.98 | 393387 |
| 2023-04-20 | 16.20 | $11.84 | 410307 |
| 2023-04-19 | 16.31 | $11.85 | 703302 |
| 2023-04-18 | 16.42 | $11.40 | 2.3M |
| 2023-04-17 | 16.54 | $12.02 | 21600 |
| 2023-04-14 | 16.48 | $12.02 | 642933 |
| 2023-04-13 | 16.41 | $12.20 | 694214 |
| 2023-04-12 | 16.33 | $11.70 | 341306 |
| 2023-04-11 | 17.08 | $11.81 | 347288 |
| 2023-04-10 | 17.65 | $11.77 | 439942 |
| 2023-04-06 | 18.34 | $11.80 | 482350 |
| 2023-04-05 | 18.84 | $11.62 | 502669 |
| 2023-04-04 | 19.82 | $11.40 | 424501 |
| 2023-04-03 | 20.38 | $11.39 | 507977 |
| 2023-03-31 | 20.86 | $11.25 | 573673 |
| 2023-03-30 | 21.12 | $11.15 | 470680 |
| 2023-03-29 | 21.23 | $11.15 | 577732 |
| 2023-03-28 | 21.42 | $11.27 | 653430 |
| 2023-03-27 | 21.63 | $11.38 | 670077 |
| 2023-03-24 | 22.18 | $11.35 | 503329 |
| 2023-03-23 | 22.64 | $11.19 | 1.8M |
| 2023-03-22 | 22.63 | $11.00 | 571409 |
| 2023-03-21 | 22.61 | $11.33 | 641623 |
| 2023-03-20 | 22.97 | $11.19 | 724924 |
| 2023-03-17 | 23.34 | $11.18 | 1.8M |
| 2023-03-16 | 23.75 | $11.46 | 886837 |
| 2023-03-15 | 24.35 | $11.43 | 956921 |
| 2023-03-14 | 24.80 | $11.24 | 963796 |
| 2023-03-13 | 24.85 | $10.91 | 876936 |
| 2023-03-10 | 24.44 | $10.79 | 1.0M |
| 2023-03-09 | 23.44 | $10.73 | 664965 |
| 2023-03-08 | 22.44 | $10.96 | 875609 |
| 2023-03-07 | 21.03 | $10.89 | 777768 |
| 2023-03-06 | 19.62 | $11.02 | 1.0M |
| 2023-03-03 | 18.17 | $10.99 | 1.1M |
| 2023-03-02 | 16.64 | $10.93 | 1.4M |
| 2023-03-01 | 15.12 | $11.37 | 1.8M |
| 2023-02-28 | 13.77 | $12.07 | 622761 |
| 2023-02-27 | 13.50 | $11.99 | 467212 |
| 2023-02-24 | 13.29 | $12.02 | 642184 |
| 2023-02-23 | 12.73 | $12.16 | 501501 |
| 2023-02-22 | 12.29 | $12.32 | 600515 |
| 2023-02-21 | 12.29 | $12.28 | 554995 |
| 2023-02-17 | 12.39 | $12.42 | 467453 |
| 2023-02-16 | 12.49 | $12.19 | 476466 |
| 2023-02-15 | 12.37 | $12.44 | 515295 |
| 2023-02-14 | 12.38 | $12.38 | 671786 |
| 2023-02-13 | 12.17 | $12.32 | 475453 |
| 2023-02-10 | 11.95 | $12.26 | 461911 |
| 2023-02-09 | 11.91 | $12.49 | 634669 |
| 2023-02-08 | 11.75 | $12.32 | 801006 |
| 2023-02-07 | 11.62 | $12.64 | 775041 |
| 2023-02-06 | 11.75 | $12.71 | 529087 |
| 2023-02-03 | 12.19 | $12.80 | 1.4M |
| 2023-02-02 | 12.79 | $12.96 | 556802 |
| 2023-02-01 | 13.36 | $12.75 | 439990 |
| 2023-01-31 | 13.59 | $12.65 | 447286 |
| 2023-01-30 | 13.49 | $12.48 | 587096 |
| 2023-01-27 | 13.38 | $12.69 | 485912 |
| 2023-01-26 | 13.47 | $12.68 | 862966 |
| 2023-01-25 | 13.38 | $12.42 | 502143 |
| 2023-01-24 | 12.97 | $12.43 | 1.3M |
| 2023-01-23 | 12.53 | $12.94 | 430917 |
| 2023-01-20 | 13.13 | $13.02 | 499635 |
| 2023-01-19 | 13.57 | $13.04 | 656431 |
| 2023-01-18 | 14.13 | $13.05 | 884239 |
| 2023-01-17 | 14.31 | $13.42 | 1.1M |
| 2023-01-13 | 13.73 | $13.37 | 577836 |
| 2023-01-12 | 13.29 | $13.60 | 815670 |
| 2023-01-11 | 12.71 | $13.43 | 528050 |
| 2023-01-10 | 12.60 | $13.26 | 383068 |
| 2023-01-09 | 12.57 | $13.08 | 425212 |
| 2023-01-06 | 12.36 | $13.42 | 385953 |
| 2023-01-05 | 11.90 | $13.11 | 265426 |
| 2023-01-04 | 11.88 | $13.23 | 646426 |
| 2023-01-03 | 11.52 | $13.27 | 621311 |
| 2022-12-30 | 11.29 | $13.25 | 415717 |
| 2022-12-29 | 11.17 | $13.28 | 326832 |
| 2022-12-28 | 11.04 | $13.03 | 342087 |
| 2022-12-27 | 11.02 | $13.17 | 357231 |
| 2022-12-23 | 11.13 | $13.24 | 337382 |
| 2022-12-22 | 10.91 | $13.47 | 671214 |
| 2022-12-21 | 10.80 | $13.28 | 553654 |
| 2022-12-20 | 10.83 | $12.83 | 555855 |
| 2022-12-19 | 11.15 | $12.76 | 652915 |
| 2022-12-16 | 11.41 | $12.77 | 1.9M |
| 2022-12-15 | 11.68 | $12.96 | 625760 |
| 2022-12-14 | 12.28 | $13.27 | 476491 |
| 2022-12-13 | 12.49 | $13.30 | 656645 |
| 2022-12-12 | 12.49 | $13.26 | 595757 |
| 2022-12-09 | 12.78 | $13.37 | 798860 |
| 2022-12-08 | 12.73 | $13.64 | 604991 |
| 2022-12-07 | 12.71 | $13.22 | 795931 |
| 2022-12-06 | 13.35 | $13.11 | 531978 |
| 2022-12-05 | 13.85 | $12.93 | 773867 |
| 2022-12-02 | 14.47 | $13.28 | 510942 |
| 2022-12-01 | 15.20 | $13.18 | 508349 |
| 2022-11-30 | 15.79 | $13.13 | 714489 |
| 2022-11-29 | 16.14 | $12.88 | 375471 |
| 2022-11-28 | 16.91 | $12.91 | 577033 |
| 2022-11-25 | 17.73 | $13.04 | 262262 |
| 2022-11-23 | 18.36 | $13.02 | 869977 |
| 2022-11-22 | 19.02 | $13.45 | 455484 |
| 2022-11-21 | 19.47 | $13.11 | 587919 |
| 2022-11-18 | 19.94 | $13.55 | 966994 |
| 2022-11-17 | 19.98 | $13.10 | 493645 |
| 2022-11-16 | 20.71 | $13.16 | 474496 |
| 2022-11-15 | 21.30 | $13.39 | 672714 |
| 2022-11-14 | 21.39 | $13.39 | 832426 |
| 2022-11-11 | 21.49 | $13.62 | 686100 |
| 2022-11-10 | 21.85 | $13.71 | 760037 |
| 2022-11-09 | 22.19 | $12.92 | 551198 |
| 2022-11-08 | 22.99 | $13.05 | 456342 |
| 2022-11-07 | 23.92 | $13.03 | 543870 |
| 2022-11-04 | 24.48 | $12.98 | 329771 |
| 2022-11-03 | 25.07 | $13.06 | 355849 |
| 2022-11-02 | 25.77 | $13.15 | 464699 |
| 2022-11-01 | 26.85 | $13.55 | 469680 |
| 2022-10-31 | 28.05 | $13.56 | 481801 |
| 2022-10-28 | 29.04 | $13.57 | 370819 |
| 2022-10-27 | 30.17 | $13.20 | 479214 |
| 2022-10-26 | 31.37 | $13.50 | 500132 |
| 2022-10-25 | 32.04 | $13.68 | 395523 |
| 2022-10-24 | 32.36 | $13.78 | 499338 |
| 2022-10-21 | 32.68 | $13.50 | 482619 |
| 2022-10-20 | 33.46 | $13.43 | 466615 |
| 2022-10-19 | 34.43 | $13.42 | 438356 |
| 2022-10-18 | 35.45 | $13.67 | 618461 |
| 2022-10-17 | 36.11 | $13.52 | 756275 |
| 2022-10-14 | 37.02 | $13.23 | 542421 |
| 2022-10-13 | 37.98 | $13.37 | 868780 |
| 2022-10-12 | 39.22 | $12.95 | 598516 |
| 2022-10-11 | 41.22 | $12.57 | 584363 |
| 2022-10-10 | 42.60 | $12.45 | 520368 |
| 2022-10-07 | 43.67 | $12.40 | 600296 |
| 2022-10-06 | 44.73 | $12.38 | 499959 |
| 2022-10-05 | 45.65 | $12.20 | 578794 |
| 2022-10-04 | 46.54 | $12.23 | 652165 |
| 2022-10-03 | 47.15 | $11.80 | 572051 |
| 2022-09-30 | 46.63 | $11.61 | 808120 |
| 2022-09-29 | 46.11 | $11.86 | 367793 |
| 2022-09-28 | 45.61 | $12.07 | 409504 |
| 2022-09-27 | 45.25 | $11.76 | 466518 |
| 2022-09-26 | 44.30 | $11.62 | 489192 |
| 2022-09-23 | 43.22 | $11.80 | 601597 |
| 2022-09-22 | 42.15 | $11.87 | 577421 |
| 2022-09-21 | 41.11 | $12.03 | 619340 |
| 2022-09-20 | 40.19 | $12.19 | 549391 |
| 2022-09-19 | 39.22 | $12.47 | 403981 |
| 2022-09-16 | 38.44 | $12.50 | 1.4M |
| 2022-09-15 | 37.62 | $12.46 | 745825 |
| 2022-09-14 | 36.84 | $12.61 | 822879 |
| 2022-09-13 | 36.07 | $12.81 | 904674 |
| 2022-09-12 | 35.48 | $12.90 | 918172 |
| 2022-09-09 | 34.99 | $13.23 | 593078 |
| 2022-09-08 | 34.79 | $13.56 | 470967 |
| 2022-09-07 | 34.89 | $13.33 | 925801 |
| 2022-09-06 | 34.99 | $13.56 | 794026 |
| 2022-09-02 | 35.10 | $13.08 | 712736 |
| 2022-09-01 | 34.14 | $13.01 | 931131 |
| 2022-08-31 | 33.29 | $13.16 | 697634 |
| 2022-08-30 | 32.54 | $13.31 | 1.9M |
| 2022-08-29 | 31.73 | $13.43 | 855298 |
| 2022-08-26 | 30.88 | $13.33 | 914706 |
| 2022-08-25 | 30.19 | $13.52 | 713908 |
| 2022-08-24 | 29.57 | $13.60 | 640135 |
| 2022-08-23 | 28.92 | $13.65 | 881477 |
| 2022-08-22 | 28.52 | $13.89 | 440581 |
| 2022-08-19 | 28.25 | $14.12 | 461547 |
| 2022-08-18 | 28.32 | $14.19 | 457342 |
| 2022-08-17 | 28.32 | $14.08 | 702505 |
| 2022-08-16 | 28.37 | $14.63 | 661156 |
| 2022-08-15 | 28.89 | $14.56 | 410763 |
| 2022-08-12 | 29.69 | $14.74 | 755446 |
| 2022-08-11 | 30.53 | $14.47 | 739476 |
| 2022-08-10 | 31.53 | $14.50 | 606295 |
| 2022-08-09 | 32.29 | $14.37 | 565981 |
| 2022-08-08 | 33.10 | $14.79 | 480846 |
| 2022-08-05 | 34.10 | $14.44 | 676614 |
| 2022-08-04 | 34.49 | $14.31 | 480576 |
| 2022-08-03 | 34.57 | $14.25 | 724545 |
| 2022-08-02 | 34.74 | $14.09 | 795839 |
| 2022-08-01 | 34.65 | $14.30 | 654480 |
| 2022-07-29 | 34.57 | $14.34 | 729316 |
| 2022-07-28 | 34.18 | $14.24 | 881653 |
| 2022-07-27 | 33.76 | $14.68 | 570151 |
| 2022-07-26 | 33.83 | $14.49 | 657363 |
| 2022-07-25 | 33.60 | $14.56 | 533036 |
| 2022-07-22 | 33.61 | $14.56 | 588159 |
| 2022-07-21 | 33.62 | $14.83 | 664406 |
| 2022-07-20 | 33.63 | $14.41 | 778383 |
| 2022-07-19 | 33.38 | $14.72 | 552606 |
| 2022-07-18 | 33.40 | $14.51 | 1.0M |
| 2022-07-15 | 33.43 | $14.40 | 1.2M |
| 2022-07-14 | 33.05 | $14.58 | 1.8M |
| 2022-07-13 | 32.67 | $13.96 | 833627 |
| 2022-07-12 | 32.43 | $14.46 | 815501 |
| 2022-07-11 | 32.07 | $14.46 | 712247 |
| 2022-07-08 | 32.18 | $14.48 | 452803 |
| 2022-07-07 | 32.29 | $14.80 | 914610 |
| 2022-07-06 | 32.72 | $14.94 | 469118 |
| 2022-07-05 | 33.33 | $15.22 | 681919 |
| 2022-07-01 | 33.98 | $14.89 | 617303 |
| 2022-06-30 | 34.18 | $14.76 | 601090 |
| 2022-06-29 | 34.31 | $15.03 | 545345 |
| 2022-06-28 | 34.63 | $14.98 | 599735 |
| 2022-06-27 | 35.09 | $15.30 | 754452 |
| 2022-06-24 | 35.59 | $14.76 | 4.0M |
| 2022-06-23 | 35.98 | $15.07 | 476728 |
| 2022-06-22 | 35.99 | $14.73 | 778067 |
| 2022-06-21 | 35.97 | $14.65 | 710757 |
| 2022-06-17 | 36.23 | $14.78 | 1.7M |
| 2022-06-16 | 36.51 | $14.50 | 872143 |
| 2022-06-15 | 36.13 | $14.56 | 1.0M |
| 2022-06-14 | 35.79 | $14.32 | 832218 |
| 2022-06-13 | 35.02 | $14.42 | 1.2M |
| 2022-06-10 | 34.31 | $14.83 | 666033 |
| 2022-06-09 | 33.71 | $14.90 | 854363 |
| 2022-06-08 | 33.31 | $15.32 | 547682 |
| 2022-06-07 | 33.06 | $15.60 | 1.2M |
| 2022-06-06 | 32.71 | $14.93 | 589061 |
| 2022-06-03 | 32.17 | $15.33 | 2.6M |
| 2022-06-02 | 31.73 | $15.18 | 1.1M |
| 2022-06-01 | 31.08 | $14.72 | 1.1M |
| 2022-05-31 | 30.52 | $15.17 | 833771 |
| 2022-05-27 | 30.16 | $15.46 | 452050 |
| 2022-05-26 | 29.98 | $15.40 | 798255 |
| 2022-05-25 | 29.64 | $15.02 | 1.2M |
| 2022-05-24 | 29.29 | $15.46 | 1.1M |
| 2022-05-23 | 29.21 | $16.35 | 1.0M |
| 2022-05-20 | 29.74 | $16.29 | 595199 |
| 2022-05-19 | 29.79 | $15.91 | 562891 |
| 2022-05-18 | 29.68 | $15.95 | 775754 |
| 2022-05-17 | 29.56 | $16.32 | 666630 |
| 2022-05-16 | 29.68 | $16.09 | 637996 |
| 2022-05-13 | 29.70 | $15.86 | 917518 |
| 2022-05-12 | 29.09 | $15.55 | 796722 |
| 2022-05-11 | 27.93 | $15.10 | 826309 |
| 2022-05-10 | 26.72 | $15.30 | 937832 |
| 2022-05-09 | 25.56 | $15.28 | 1.1M |
| 2022-05-06 | 24.24 | $15.42 | 1.2M |
| 2022-05-05 | 22.92 | $15.94 | 1.2M |
| 2022-05-04 | 21.76 | $16.38 | 1.2M |
| 2022-05-03 | 20.60 | $16.31 | 1.1M |
| 2022-05-02 | 19.55 | $16.31 | 2.1M |
| 2022-04-29 | 18.44 | $17.06 | 1.2M |
| 2022-04-28 | 17.74 | $17.37 | 1.0M |
| 2022-04-27 | 16.99 | $16.84 | 1.4M |
| 2022-04-26 | 16.15 | $17.21 | 1.2M |
| 2022-04-25 | 15.53 | $17.79 | 706888 |
| 2022-04-22 | 15.05 | $17.83 | 578217 |
| 2022-04-21 | 14.83 | $18.23 | 627618 |
| 2022-04-20 | 14.81 | $18.28 | 836023 |
| 2022-04-19 | 14.74 | $18.08 | 582735 |
| 2022-04-18 | 14.86 | $18.54 | 706107 |
| 2022-04-14 | 15.31 | $19.03 | 496055 |
| 2022-04-13 | 15.92 | $19.30 | 832936 |
| 2022-04-12 | 16.42 | $19.44 | 1.0M |
| 2022-04-11 | 16.94 | $19.15 | 660903 |
| 2022-04-08 | 17.44 | $19.88 | 826023 |
| 2022-04-07 | 17.36 | $19.63 | 1.5M |
| 2022-04-06 | 17.63 | $19.21 | 2.7M |
| 2022-04-05 | 17.66 | $19.61 | 2.7M |
| 2022-04-04 | 17.13 | $19.85 | 978969 |
| 2022-04-01 | 17.05 | $19.74 | 1.3M |
| 2022-03-31 | 16.96 | $19.35 | 1.5M |
| 2022-03-30 | 17.24 | $19.20 | 735658 |
| 2022-03-29 | 17.54 | $19.69 | 985931 |
| 2022-03-28 | 17.39 | $19.38 | 558259 |
| 2022-03-25 | 17.51 | $19.59 | 400569 |
| 2022-03-24 | 17.59 | $19.65 | 640376 |
| 2022-03-23 | 17.68 | $19.38 | 707411 |
| 2022-03-22 | 17.98 | $19.09 | 3.1M |
| 2022-03-21 | 18.64 | $18.53 | 934598 |
| 2022-03-18 | 19.17 | $19.00 | 1.3M |
| 2022-03-17 | 19.29 | $19.27 | 794800 |
| 2022-03-16 | 19.46 | $18.57 | 619377 |
| 2022-03-15 | 20.02 | $18.42 | 1.2M |
| 2022-03-14 | 20.62 | $18.88 | 800223 |
| 2022-03-11 | 20.73 | $18.87 | 1.3M |
| 2022-03-10 | 21.06 | $18.54 | 2.2M |
| 2022-03-09 | 21.54 | $17.85 | 820287 |
| 2022-03-08 | 22.67 | $17.62 | 1.1M |
| 2022-03-07 | 23.87 | $17.38 | 1.1M |
| 2022-03-04 | 25.00 | $17.25 | 2.0M |
| 2022-03-03 | 26.19 | $17.90 | 3.7M |
| 2022-03-02 | 27.23 | $19.42 | 3.6M |
| 2022-03-01 | 27.65 | $18.68 | 1.5M |
| 2022-02-28 | 28.36 | $19.21 | 1.0M |
| 2022-02-25 | 28.54 | $19.38 | 640361 |
| 2022-02-24 | 28.57 | $19.27 | 697449 |
| 2022-02-23 | 28.76 | $19.17 | 791955 |
| 2022-02-22 | 28.54 | $19.19 | 1.0M |
| 2022-02-18 | 28.19 | $19.99 | 1.6M |
| 2022-02-17 | 27.41 | $19.94 | 817800 |
| 2022-02-16 | 26.39 | $20.25 | 1.0M |
| 2022-02-15 | 25.21 | $19.69 | 5.3M |
| 2022-02-14 | 24.14 | $19.71 | 1.7M |
| 2022-02-11 | 23.01 | $19.25 | 3.0M |
| 2022-02-10 | 22.26 | $18.00 | 4.5M |
| 2022-02-09 | 21.99 | $15.83 | 989654 |
| 2022-02-08 | 21.70 | $15.83 | 1.3M |
| 2022-02-07 | 20.88 | $15.65 | 370765 |
| 2022-02-04 | 20.13 | $15.64 | 2.1M |
| 2022-02-03 | 19.33 | $15.40 | 483778 |
| 2022-02-02 | 18.81 | $16.23 | 915061 |
| 2022-02-01 | 18.74 | $15.80 | 426174 |
| 2022-01-31 | 18.48 | $16.03 | 447842 |
| 2022-01-28 | 17.89 | $16.03 | 439404 |
| 2022-01-27 | 17.24 | $15.86 | 558794 |
| 2022-01-26 | 16.57 | $15.57 | 1.1M |
| 2022-01-25 | 15.77 | $15.39 | 751297 |
| 2022-01-24 | 14.93 | $15.98 | 668585 |
| 2022-01-21 | 14.33 | $16.17 | 676062 |
| 2022-01-20 | 14.18 | $16.17 | 707733 |
| 2022-01-19 | 14.13 | $16.44 | 421712 |
| 2022-01-18 | 14.26 | $16.43 | 1.1M |
| 2022-01-14 | 14.40 | $16.77 | 668065 |
| 2022-01-13 | 14.98 | $16.99 | 439129 |
| 2022-01-12 | 15.48 | $17.01 | 532605 |
| 2022-01-11 | 15.98 | $17.06 | 1.1M |
| 2022-01-10 | 16.30 | $17.72 | 311223 |
| 2022-01-07 | 15.83 | $17.50 | 334804 |
| 2022-01-06 | 15.45 | $17.47 | 322483 |
| 2022-01-05 | 15.20 | $17.09 | 324107 |
| 2022-01-04 | 14.75 | $17.41 | 419696 |
| 2022-01-03 | 14.72 | $17.45 | 247191 |
| 2021-12-31 | 14.70 | $17.25 | 196287 |
| 2021-12-30 | 14.94 | $17.42 | 257658 |
| 2021-12-29 | 14.82 | $17.62 | 293242 |
| 2021-12-28 | 14.90 | $17.46 | 223532 |
| 2021-12-27 | 14.49 | $17.75 | 419038 |
| 2021-12-23 | 14.16 | $17.59 | 255057 |
| 2021-12-22 | 13.88 | $17.44 | 271011 |
| 2021-12-21 | 13.98 | $17.00 | 537710 |
| 2021-12-20 | 13.90 | $17.38 | 577640 |
| 2021-12-17 | 14.05 | $17.41 | 1.4M |
| 2021-12-16 | 14.01 | $17.05 | 640801 |
| 2021-12-15 | 14.06 | $17.29 | 492190 |
| 2021-12-14 | 14.39 | $16.80 | 856469 |
| 2021-12-13 | 14.99 | $16.43 | 316295 |
| 2021-12-10 | 15.28 | $16.43 | 419429 |
| 2021-12-09 | 15.38 | $16.30 | 514930 |
| 2021-12-08 | 15.53 | $16.72 | 561268 |
| 2021-12-07 | 16.08 | $16.68 | 383298 |
| 2021-12-06 | 16.26 | $16.44 | 507507 |
| 2021-12-03 | 16.49 | $16.36 | 1.6M |
| 2021-12-02 | 16.73 | $16.47 | 644546 |
| 2021-12-01 | 16.93 | $16.60 | 473407 |
| 2021-11-30 | 17.48 | $16.72 | 855440 |
| 2021-11-29 | 17.85 | $16.72 | 447609 |
| 2021-11-26 | 18.58 | $16.92 | 453803 |
| 2021-11-24 | 19.25 | $17.09 | 425002 |
| 2021-11-23 | 20.06 | $17.05 | 602036 |
| 2021-11-22 | 20.97 | $17.01 | 457004 |
| 2021-11-19 | 21.93 | $17.05 | 416410 |
| 2021-11-18 | 22.79 | $17.13 | 469861 |
| 2021-11-17 | 23.86 | $17.25 | 475177 |
| 2021-11-16 | 24.72 | $17.33 | 489609 |
| 2021-11-15 | 25.47 | $17.29 | 401346 |
| 2021-11-12 | 26.18 | $17.76 | 318457 |
| 2021-11-11 | 26.31 | $17.82 | 306563 |
| 2021-11-10 | 26.44 | $17.82 | 826128 |
| 2021-11-09 | 26.49 | $18.72 | 592381 |
| 2021-11-08 | 25.61 | $18.49 | 1.5M |
| 2021-11-05 | 24.75 | $18.12 | 761302 |
| 2021-11-04 | 24.19 | $17.74 | 625912 |
| 2021-11-03 | 23.76 | $17.50 | 1.4M |
| 2021-11-02 | 23.38 | $17.78 | 1.4M |
| 2021-11-01 | 22.99 | $17.38 | 1.3M |
| 2021-10-29 | 22.71 | $17.45 | 807497 |
| 2021-10-28 | 22.38 | $17.31 | 1.0M |
| 2021-10-27 | 22.40 | $16.10 | 488391 |
| 2021-10-26 | 23.47 | $15.91 | 361904 |
| 2021-10-25 | 24.70 | $15.93 | 730433 |
| 2021-10-22 | 26.00 | $16.24 | 252475 |
| 2021-10-21 | 26.90 | $16.42 | 410187 |
| 2021-10-20 | 27.86 | $16.51 | 400132 |
| 2021-10-19 | 29.07 | $16.41 | 488819 |
| 2021-10-18 | 30.34 | $16.23 | 730522 |
| 2021-10-15 | 31.80 | $16.61 | 530851 |
| 2021-10-14 | 32.87 | $16.67 | 401856 |
| 2021-10-13 | 34.00 | $16.69 | 717894 |
| 2021-10-12 | 35.01 | $17.25 | 511530 |
| 2021-10-11 | 35.58 | $17.10 | 391530 |
| 2021-10-08 | 36.28 | $16.87 | 330811 |
| 2021-10-07 | 37.14 | $16.92 | 886900 |
| 2021-10-06 | 38.15 | $16.27 | 1.4M |
| 2021-10-05 | 39.54 | $16.55 | 845254 |
| 2021-10-04 | 40.48 | $17.24 | 748894 |
| 2021-10-01 | 40.94 | $17.02 | 595938 |
| 2021-09-30 | 41.54 | $16.71 | 1.6M |
| 2021-09-29 | 42.17 | $17.24 | 1.2M |
| 2021-09-28 | 42.11 | $17.20 | 852843 |
| 2021-09-27 | 42.17 | $17.10 | 1.0M |
| 2021-09-24 | 42.30 | $16.18 | 472153 |
| 2021-09-23 | 42.86 | $16.47 | 508984 |
| 2021-09-22 | 42.94 | $16.51 | 606857 |
| 2021-09-21 | 43.14 | $16.24 | 688059 |
| 2021-09-20 | 43.53 | $15.87 | 891360 |
| 2021-09-17 | 44.14 | $15.65 | 4.1M |
| 2021-09-16 | 45.04 | $15.24 | 490551 |
| 2021-09-15 | 46.31 | $15.03 | 696175 |
| 2021-09-14 | 47.77 | $15.08 | 724939 |
| 2021-09-13 | 49.30 | $15.22 | 464844 |
| 2021-09-10 | 50.47 | $15.53 | 463339 |
| 2021-09-09 | 51.31 | $15.70 | 989742 |
| 2021-09-08 | 51.93 | $15.80 | 783846 |
| 2021-09-07 | 52.64 | $15.39 | 791241 |
| 2021-09-03 | 53.55 | $15.36 | 723896 |
| 2021-09-02 | 54.54 | $15.50 | 741614 |
| 2021-09-01 | 55.33 | $15.31 | 837966 |
| 2021-08-31 | 56.31 | $15.26 | 2.6M |
| 2021-08-30 | 57.37 | $15.34 | 938342 |
| 2021-08-27 | 58.49 | $14.68 | 635946 |
| 2021-08-26 | 60.01 | $14.53 | 1.1M |
| 2021-08-25 | 61.53 | $14.89 | 1.7M |
| 2021-08-24 | 62.75 | $15.62 | 845953 |
| 2021-08-23 | 63.18 | $15.64 | 1.2M |
| 2021-08-20 | 63.63 | $15.94 | 1.4M |
| 2021-08-19 | 63.52 | $16.03 | 604651 |
| 2021-08-18 | 63.28 | $16.15 | 652368 |
| 2021-08-17 | 62.79 | $16.51 | 514543 |
| 2021-08-16 | 61.98 | $16.34 | 478247 |
| 2021-08-13 | 61.14 | $16.39 | 862793 |
| 2021-08-12 | 60.25 | $15.83 | 651232 |
| 2021-08-11 | 59.44 | $15.26 | 316817 |
| 2021-08-10 | 58.70 | $15.16 | 399019 |
| 2021-08-09 | 57.94 | $15.16 | 490820 |
| 2021-08-06 | 56.92 | $15.42 | 371731 |
| 2021-08-05 | 55.74 | $15.44 | 605758 |
| 2021-08-04 | 54.50 | $15.12 | 601009 |
| 2021-08-03 | 53.22 | $15.19 | 888151 |
| 2021-08-02 | 51.89 | $14.61 | 949472 |
| 2021-07-30 | 50.57 | $14.18 | 680305 |
| 2021-07-29 | 49.25 | $14.10 | 788673 |
| 2021-07-28 | 47.73 | $13.64 | 383194 |
| 2021-07-27 | 46.24 | $13.26 | 268042 |
| 2021-07-26 | 44.74 | $13.18 | 382969 |
| 2021-07-23 | 43.01 | $13.36 | 242658 |
| 2021-07-22 | 40.95 | $13.41 | 338604 |
| 2021-07-21 | 38.78 | $13.46 | 322251 |
| 2021-07-20 | 36.50 | $13.33 | 463043 |
| 2021-07-19 | 34.10 | $13.30 | 546618 |
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