Is OPENLANE, Inc. (KAR) a Buy, Sell, or Hold?
Enter your email address below for free access to our OPENLANE, Inc. (KAR) research center and poll results.
NYSE : KAR
OPENLANE, Inc.
$27.44 USD
$0.11 (0.4%)
- Volume
- 572.04K
- Average Volume
- 993.84K
- Market Capitalization
- $2.92B
- P/E Ratio
- 20.63
- Dividend Yield
- 0.00%
- Price Target
- $29.00
- Year High
- $31.16
- Year Low
- $17.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.15
- Current Ratio
- $1.16
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
29.17
2026-02-23
Close Price
$26.39
Vol: 543607
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.38
Average
17.77
Maximum
30.56
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 29.17 | $26.39 | 543607 |
| 2026-02-20 | 29.33 | $28.63 | 1.5M |
| 2026-02-19 | 29.42 | $29.26 | 1.4M |
| 2026-02-18 | 29.50 | $29.10 | 1.4M |
| 2026-02-17 | 29.54 | $29.02 | 1.6M |
| 2026-02-13 | 29.59 | $28.30 | 775084 |
| 2026-02-12 | 29.74 | $27.85 | 1.3M |
| 2026-02-11 | 29.87 | $28.68 | 1.0M |
| 2026-02-10 | 29.98 | $29.49 | 585952 |
| 2026-02-09 | 30.05 | $29.59 | 571348 |
| 2026-02-06 | 30.12 | $29.43 | 879992 |
| 2026-02-05 | 30.19 | $28.86 | 751841 |
| 2026-02-04 | 30.28 | $29.25 | 786115 |
| 2026-02-03 | 30.40 | $29.40 | 801962 |
| 2026-02-02 | 30.41 | $29.72 | 707857 |
| 2026-01-30 | 30.39 | $30.04 | 918428 |
| 2026-01-29 | 30.38 | $30.17 | 841161 |
| 2026-01-28 | 30.37 | $30.14 | 895959 |
| 2026-01-27 | 30.40 | $30.12 | 479931 |
| 2026-01-26 | 30.45 | $29.91 | 615932 |
| 2026-01-23 | 30.50 | $29.70 | 564510 |
| 2026-01-22 | 30.55 | $30.36 | 926271 |
| 2026-01-21 | 30.56 | $30.79 | 1.1M |
| 2026-01-20 | 30.55 | $29.92 | 649375 |
| 2026-01-16 | 30.54 | $30.11 | 838104 |
| 2026-01-15 | 30.51 | $31.30 | 530372 |
| 2026-01-14 | 30.44 | $30.46 | 532954 |
| 2026-01-13 | 30.36 | $30.75 | 417326 |
| 2026-01-12 | 30.25 | $30.89 | 516678 |
| 2026-01-09 | 30.14 | $30.98 | 761060 |
| 2026-01-08 | 29.98 | $30.86 | 1.1M |
| 2026-01-07 | 29.79 | $30.78 | 1.0M |
| 2026-01-06 | 29.57 | $31.57 | 1.1M |
| 2026-01-05 | 29.30 | $29.70 | 753671 |
| 2026-01-02 | 29.11 | $29.21 | 1.1M |
| 2025-12-31 | 28.95 | $29.78 | 462582 |
| 2025-12-30 | 28.75 | $30.12 | 793521 |
| 2025-12-29 | 28.53 | $30.76 | 732627 |
| 2025-12-26 | 28.26 | $31.02 | 362183 |
| 2025-12-24 | 27.97 | $30.88 | 311200 |
| 2025-12-23 | 27.68 | $30.77 | 733396 |
| 2025-12-22 | 27.38 | $30.55 | 1.2M |
| 2025-12-19 | 27.10 | $30.55 | 1.8M |
| 2025-12-18 | 26.79 | $29.69 | 952400 |
| 2025-12-17 | 26.56 | $29.49 | 1.1M |
| 2025-12-16 | 26.36 | $29.98 | 1.4M |
| 2025-12-15 | 26.12 | $28.84 | 1.3M |
| 2025-12-12 | 25.96 | $28.65 | 1.2M |
| 2025-12-11 | 25.80 | $28.66 | 930100 |
| 2025-12-10 | 25.64 | $27.76 | 762000 |
| 2025-12-09 | 25.50 | $27.06 | 669600 |
| 2025-12-08 | 25.40 | $26.43 | 904107 |
| 2025-12-05 | 25.33 | $26.14 | 641900 |
| 2025-12-04 | 25.27 | $25.76 | 549515 |
| 2025-12-03 | 25.29 | $26.10 | 925317 |
| 2025-12-02 | 25.31 | $25.83 | 844939 |
| 2025-12-01 | 25.35 | $25.69 | 638932 |
| 2025-11-28 | 25.38 | $25.44 | 403329 |
| 2025-11-26 | 25.43 | $25.20 | 1.5M |
| 2025-11-25 | 25.48 | $25.10 | 1.3M |
| 2025-11-24 | 25.57 | $24.63 | 1.1M |
| 2025-11-21 | 25.68 | $24.93 | 1.4M |
| 2025-11-20 | 25.78 | $24.49 | 938410 |
| 2025-11-19 | 25.89 | $25.11 | 962018 |
| 2025-11-18 | 25.97 | $25.36 | 575214 |
| 2025-11-17 | 26.05 | $25.16 | 795415 |
| 2025-11-14 | 26.12 | $25.68 | 730735 |
| 2025-11-13 | 26.14 | $25.44 | 1.1M |
| 2025-11-12 | 26.19 | $25.48 | 813708 |
| 2025-11-11 | 26.24 | $25.05 | 622625 |
| 2025-11-10 | 26.31 | $24.91 | 983300 |
| 2025-11-07 | 26.37 | $25.10 | 1.3M |
| 2025-11-06 | 26.42 | $24.94 | 1.6M |
| 2025-11-05 | 26.52 | $26.06 | 2.9M |
| 2025-11-04 | 26.59 | $26.56 | 1.9M |
| 2025-11-03 | 26.62 | $26.59 | 817926 |
| 2025-10-31 | 26.68 | $26.42 | 762300 |
| 2025-10-30 | 26.78 | $26.29 | 745700 |
| 2025-10-29 | 26.89 | $26.28 | 544601 |
| 2025-10-28 | 27.01 | $26.99 | 645000 |
| 2025-10-27 | 27.10 | $26.74 | 619300 |
| 2025-10-24 | 27.17 | $26.85 | 519300 |
| 2025-10-23 | 27.23 | $26.81 | 756900 |
| 2025-10-22 | 27.30 | $26.78 | 543000 |
| 2025-10-21 | 27.37 | $26.95 | 537800 |
| 2025-10-20 | 27.44 | $26.47 | 407500 |
| 2025-10-17 | 27.56 | $26.15 | 519100 |
| 2025-10-16 | 27.70 | $26.34 | 611300 |
| 2025-10-15 | 27.84 | $26.53 | 707000 |
| 2025-10-14 | 27.94 | $26.34 | 708822 |
| 2025-10-13 | 28.05 | $26.11 | 475830 |
| 2025-10-10 | 28.17 | $26.29 | 580401 |
| 2025-10-09 | 28.30 | $26.79 | 597200 |
| 2025-10-08 | 28.44 | $27.44 | 612034 |
| 2025-10-07 | 28.54 | $27.32 | 982300 |
| 2025-10-06 | 28.65 | $27.70 | 1.2M |
| 2025-10-03 | 28.73 | $28.35 | 1.1M |
| 2025-10-02 | 28.76 | $28.63 | 731900 |
| 2025-10-01 | 28.79 | $28.60 | 905300 |
| 2025-09-30 | 28.79 | $28.78 | 1.4M |
| 2025-09-29 | 28.79 | $28.17 | 1.1M |
| 2025-09-26 | 28.83 | $28.09 | 1.3M |
| 2025-09-25 | 28.87 | $28.07 | 744629 |
| 2025-09-24 | 28.92 | $28.29 | 639123 |
| 2025-09-23 | 28.97 | $28.26 | 684400 |
| 2025-09-22 | 29.00 | $28.89 | 844000 |
| 2025-09-19 | 29.02 | $29.09 | 2.5M |
| 2025-09-18 | 28.97 | $29.15 | 715300 |
| 2025-09-17 | 28.91 | $28.53 | 564900 |
| 2025-09-16 | 28.89 | $28.43 | 814110 |
| 2025-09-15 | 28.89 | $28.60 | 705343 |
| 2025-09-12 | 28.87 | $28.88 | 664900 |
| 2025-09-11 | 28.85 | $29.62 | 891000 |
| 2025-09-10 | 28.81 | $29.31 | 1.7M |
| 2025-09-09 | 28.78 | $29.55 | 875131 |
| 2025-09-08 | 28.71 | $29.21 | 933800 |
| 2025-09-05 | 28.65 | $29.07 | 520300 |
| 2025-09-04 | 28.60 | $29.15 | 592020 |
| 2025-09-03 | 28.59 | $28.67 | 952500 |
| 2025-09-02 | 28.41 | $28.84 | 709703 |
| 2025-08-29 | 28.17 | $28.92 | 864800 |
| 2025-08-28 | 27.94 | $28.91 | 746517 |
| 2025-08-27 | 27.73 | $29.10 | 534300 |
| 2025-08-26 | 27.51 | $29.12 | 378100 |
| 2025-08-25 | 27.29 | $29.03 | 608678 |
| 2025-08-22 | 27.07 | $29.17 | 760609 |
| 2025-08-21 | 26.86 | $28.18 | 690516 |
| 2025-08-20 | 26.69 | $27.96 | 600821 |
| 2025-08-19 | 26.56 | $28.09 | 473100 |
| 2025-08-18 | 26.41 | $28.33 | 588734 |
| 2025-08-15 | 26.24 | $28.38 | 1.0M |
| 2025-08-14 | 26.09 | $28.34 | 675400 |
| 2025-08-13 | 25.94 | $28.87 | 1.1M |
| 2025-08-12 | 25.74 | $28.64 | 689400 |
| 2025-08-11 | 25.55 | $28.30 | 833300 |
| 2025-08-08 | 25.40 | $27.98 | 1.0M |
| 2025-08-07 | 25.25 | $28.00 | 1.7M |
| 2025-08-06 | 25.12 | $28.90 | 2.9M |
| 2025-08-05 | 24.94 | $25.04 | 1.7M |
| 2025-08-04 | 24.93 | $24.17 | 804700 |
| 2025-08-01 | 25.00 | $24.33 | 712229 |
| 2025-07-31 | 25.07 | $24.64 | 1.0M |
| 2025-07-30 | 25.11 | $24.65 | 523233 |
| 2025-07-29 | 25.12 | $24.75 | 781030 |
| 2025-07-28 | 25.10 | $24.76 | 657800 |
| 2025-07-25 | 25.06 | $24.84 | 655140 |
| 2025-07-24 | 24.99 | $24.78 | 703621 |
| 2025-07-23 | 24.89 | $25.38 | 799500 |
| 2025-07-22 | 24.77 | $25.02 | 712522 |
| 2025-07-21 | 24.65 | $25.08 | 697211 |
| 2025-07-18 | 24.51 | $25.26 | 872304 |
| 2025-07-17 | 24.35 | $25.36 | 1.2M |
| 2025-07-16 | 24.20 | $24.92 | 899300 |
| 2025-07-15 | 24.09 | $24.91 | 736000 |
| 2025-07-14 | 23.99 | $25.17 | 1.1M |
| 2025-07-11 | 23.91 | $24.95 | 917324 |
| 2025-07-10 | 23.86 | $25.47 | 2.3M |
| 2025-07-09 | 23.78 | $25.24 | 787504 |
| 2025-07-08 | 23.71 | $25.00 | 1.4M |
| 2025-07-07 | 23.64 | $25.41 | 1.0M |
| 2025-07-03 | 23.55 | $25.80 | 695500 |
| 2025-07-02 | 23.45 | $25.53 | 1.9M |
| 2025-07-01 | 23.35 | $24.74 | 1.3M |
| 2025-06-30 | 23.25 | $24.45 | 1.1M |
| 2025-06-27 | 23.18 | $23.91 | 1.8M |
| 2025-06-26 | 23.13 | $23.39 | 898232 |
| 2025-06-25 | 23.10 | $22.83 | 621428 |
| 2025-06-24 | 23.09 | $22.89 | 471430 |
| 2025-06-23 | 23.05 | $22.61 | 415717 |
| 2025-06-20 | 23.04 | $22.28 | 871600 |
| 2025-06-18 | 23.04 | $22.11 | 572935 |
| 2025-06-17 | 23.05 | $22.30 | 465036 |
| 2025-06-16 | 23.06 | $22.85 | 532204 |
| 2025-06-13 | 23.03 | $22.90 | 573900 |
| 2025-06-12 | 23.00 | $23.44 | 673200 |
| 2025-06-11 | 22.95 | $24.10 | 843016 |
| 2025-06-10 | 22.86 | $23.77 | 767100 |
| 2025-06-09 | 22.78 | $23.80 | 612100 |
| 2025-06-06 | 22.69 | $23.63 | 660626 |
| 2025-06-05 | 22.60 | $23.69 | 779000 |
| 2025-06-04 | 22.37 | $23.73 | 967231 |
| 2025-06-03 | 22.15 | $23.60 | 873949 |
| 2025-06-02 | 21.93 | $22.80 | 697100 |
| 2025-05-30 | 21.74 | $22.93 | 892000 |
| 2025-05-29 | 21.52 | $22.87 | 729011 |
| 2025-05-28 | 21.30 | $22.80 | 865500 |
| 2025-05-27 | 21.08 | $22.75 | 711749 |
| 2025-05-23 | 20.86 | $22.10 | 602523 |
| 2025-05-22 | 20.68 | $22.41 | 796100 |
| 2025-05-21 | 20.48 | $22.12 | 601100 |
| 2025-05-20 | 20.30 | $22.47 | 651949 |
| 2025-05-19 | 20.11 | $22.46 | 520400 |
| 2025-05-16 | 19.90 | $22.29 | 428100 |
| 2025-05-15 | 19.72 | $22.29 | 422700 |
| 2025-05-14 | 19.53 | $22.34 | 608129 |
| 2025-05-13 | 19.36 | $22.33 | 791978 |
| 2025-05-12 | 19.17 | $22.19 | 1.2M |
| 2025-05-09 | 18.99 | $21.96 | 1.6M |
| 2025-05-08 | 18.81 | $21.77 | 2.5M |
| 2025-05-07 | 18.67 | $19.17 | 1.8M |
| 2025-05-06 | 18.59 | $19.34 | 575919 |
| 2025-05-05 | 18.53 | $19.15 | 599128 |
| 2025-05-02 | 18.47 | $18.99 | 536400 |
| 2025-05-01 | 18.46 | $18.62 | 436201 |
| 2025-04-30 | 18.54 | $18.51 | 848200 |
| 2025-04-29 | 18.62 | $18.43 | 504400 |
| 2025-04-28 | 18.66 | $18.24 | 599300 |
| 2025-04-25 | 18.72 | $18.48 | 601201 |
| 2025-04-24 | 18.76 | $18.46 | 664300 |
| 2025-04-23 | 18.89 | $18.55 | 578900 |
| 2025-04-22 | 19.01 | $18.59 | 576800 |
| 2025-04-21 | 19.14 | $18.26 | 557900 |
| 2025-04-17 | 19.25 | $18.72 | 670200 |
| 2025-04-16 | 19.35 | $18.59 | 545400 |
| 2025-04-15 | 19.47 | $18.78 | 608408 |
| 2025-04-14 | 19.55 | $18.63 | 686300 |
| 2025-04-11 | 19.67 | $18.65 | 581133 |
| 2025-04-10 | 19.78 | $18.32 | 1.1M |
| 2025-04-09 | 19.87 | $18.93 | 1.0M |
| 2025-04-08 | 19.96 | $17.57 | 898400 |
| 2025-04-07 | 20.12 | $18.05 | 1.5M |
| 2025-04-04 | 20.29 | $18.00 | 2.7M |
| 2025-04-03 | 20.45 | $18.84 | 1.1M |
| 2025-04-02 | 20.55 | $20.20 | 723500 |
| 2025-04-01 | 20.62 | $20.13 | 1.4M |
| 2025-03-31 | 20.69 | $19.28 | 1.0M |
| 2025-03-28 | 20.84 | $19.28 | 930100 |
| 2025-03-27 | 20.99 | $19.34 | 2.3M |
| 2025-03-26 | 21.09 | $20.99 | 713400 |
| 2025-03-25 | 21.11 | $21.12 | 451300 |
| 2025-03-24 | 21.12 | $21.07 | 560200 |
| 2025-03-21 | 21.12 | $20.59 | 1.9M |
| 2025-03-20 | 21.13 | $20.64 | 569500 |
| 2025-03-19 | 21.15 | $21.03 | 627849 |
| 2025-03-18 | 21.10 | $20.37 | 467249 |
| 2025-03-17 | 21.08 | $21.07 | 415100 |
| 2025-03-14 | 21.06 | $20.69 | 351600 |
| 2025-03-13 | 21.05 | $20.16 | 786400 |
| 2025-03-12 | 21.07 | $20.79 | 554000 |
| 2025-03-11 | 21.09 | $20.75 | 911000 |
| 2025-03-10 | 21.10 | $21.41 | 1.5M |
| 2025-03-07 | 21.07 | $21.32 | 1.4M |
| 2025-03-06 | 21.04 | $20.80 | 695300 |
| 2025-03-05 | 21.03 | $21.50 | 852404 |
| 2025-03-04 | 20.98 | $21.68 | 714545 |
| 2025-03-03 | 20.89 | $22.11 | 1.7M |
| 2025-02-28 | 20.80 | $22.30 | 1.2M |
| 2025-02-27 | 20.73 | $21.32 | 656400 |
| 2025-02-26 | 20.69 | $21.41 | 832232 |
| 2025-02-25 | 20.66 | $21.42 | 886810 |
| 2025-02-24 | 20.63 | $20.94 | 922600 |
| 2025-02-21 | 20.62 | $20.92 | 954435 |
| 2025-02-20 | 20.60 | $20.91 | 1.3M |
| 2025-02-19 | 20.57 | $20.07 | 890800 |
| 2025-02-18 | 20.60 | $20.12 | 1.3M |
| 2025-02-14 | 20.60 | $20.60 | 445730 |
| 2025-02-13 | 20.58 | $20.56 | 614400 |
| 2025-02-12 | 20.57 | $20.44 | 656300 |
| 2025-02-11 | 20.56 | $21.13 | 401500 |
| 2025-02-10 | 20.49 | $21.09 | 1.4M |
| 2025-02-07 | 20.43 | $20.67 | 456500 |
| 2025-02-06 | 20.41 | $20.84 | 362245 |
| 2025-02-05 | 20.36 | $20.55 | 465828 |
| 2025-02-04 | 20.35 | $20.43 | 546900 |
| 2025-02-03 | 20.33 | $20.03 | 603018 |
| 2025-01-31 | 20.34 | $20.31 | 597004 |
| 2025-01-30 | 20.32 | $20.75 | 686745 |
| 2025-01-29 | 20.29 | $20.62 | 544708 |
| 2025-01-28 | 20.26 | $20.77 | 385609 |
| 2025-01-27 | 20.24 | $20.85 | 881319 |
| 2025-01-24 | 20.23 | $20.65 | 306600 |
| 2025-01-23 | 20.21 | $20.64 | 454715 |
| 2025-01-22 | 20.19 | $20.34 | 453325 |
| 2025-01-21 | 20.19 | $20.56 | 424500 |
| 2025-01-17 | 20.16 | $20.10 | 315324 |
| 2025-01-16 | 20.17 | $20.19 | 562342 |
| 2025-01-15 | 20.20 | $20.42 | 535035 |
| 2025-01-14 | 20.21 | $20.17 | 293400 |
| 2025-01-13 | 20.23 | $19.87 | 468700 |
| 2025-01-10 | 20.27 | $19.76 | 520420 |
| 2025-01-08 | 20.31 | $20.28 | 421535 |
| 2025-01-07 | 20.33 | $19.98 | 627149 |
| 2025-01-06 | 20.34 | $20.36 | 674200 |
| 2025-01-03 | 20.33 | $20.03 | 820626 |
| 2025-01-02 | 20.34 | $20.18 | 942500 |
| 2024-12-31 | 20.33 | $19.84 | 751400 |
| 2024-12-30 | 20.34 | $20.10 | 533426 |
| 2024-12-27 | 20.34 | $20.12 | 885100 |
| 2024-12-26 | 20.34 | $20.45 | 540200 |
| 2024-12-24 | 20.32 | $20.50 | 118800 |
| 2024-12-23 | 20.30 | $20.33 | 370534 |
| 2024-12-20 | 20.28 | $20.29 | 4.2M |
| 2024-12-19 | 20.26 | $20.29 | 678800 |
| 2024-12-18 | 20.23 | $19.98 | 1.0M |
| 2024-12-17 | 20.21 | $20.30 | 926000 |
| 2024-12-16 | 20.19 | $20.75 | 667700 |
| 2024-12-13 | 20.14 | $20.57 | 582300 |
| 2024-12-12 | 20.09 | $20.71 | 922825 |
| 2024-12-11 | 20.06 | $20.60 | 740236 |
| 2024-12-10 | 20.04 | $20.61 | 686500 |
| 2024-12-09 | 20.01 | $20.52 | 788400 |
| 2024-12-06 | 19.95 | $20.20 | 480008 |
| 2024-12-05 | 19.92 | $20.25 | 464800 |
| 2024-12-04 | 19.78 | $20.13 | 700300 |
| 2024-12-03 | 19.60 | $19.96 | 949720 |
| 2024-12-02 | 19.41 | $20.08 | 823500 |
| 2024-11-29 | 19.20 | $20.20 | 257503 |
| 2024-11-27 | 18.98 | $20.11 | 648300 |
| 2024-11-26 | 18.79 | $19.95 | 658400 |
| 2024-11-25 | 18.61 | $20.20 | 885300 |
| 2024-11-22 | 18.42 | $19.94 | 507934 |
| 2024-11-21 | 18.23 | $19.84 | 532100 |
| 2024-11-20 | 18.04 | $19.66 | 612800 |
| 2024-11-19 | 17.85 | $19.60 | 506531 |
| 2024-11-18 | 17.67 | $19.87 | 450400 |
| 2024-11-15 | 17.48 | $19.86 | 602836 |
| 2024-11-14 | 17.32 | $19.57 | 767002 |
| 2024-11-13 | 17.15 | $19.98 | 769300 |
| 2024-11-12 | 16.96 | $20.21 | 782800 |
| 2024-11-11 | 16.75 | $20.03 | 1.2M |
| 2024-11-08 | 16.53 | $19.44 | 1.1M |
| 2024-11-07 | 16.36 | $19.56 | 1.8M |
| 2024-11-06 | 16.16 | $17.48 | 932000 |
| 2024-11-05 | 16.07 | $16.43 | 476634 |
| 2024-11-04 | 16.04 | $16.20 | 409030 |
| 2024-11-01 | 16.02 | $15.90 | 397214 |
| 2024-10-31 | 16.03 | $15.80 | 447525 |
| 2024-10-30 | 16.05 | $16.24 | 466304 |
| 2024-10-29 | 16.05 | $16.33 | 396030 |
| 2024-10-28 | 16.07 | $16.41 | 376328 |
| 2024-10-25 | 16.09 | $16.12 | 526200 |
| 2024-10-24 | 16.12 | $16.06 | 551600 |
| 2024-10-23 | 16.16 | $15.84 | 514900 |
| 2024-10-22 | 16.19 | $15.97 | 749200 |
| 2024-10-21 | 16.23 | $16.24 | 476305 |
| 2024-10-18 | 16.24 | $16.51 | 375700 |
| 2024-10-17 | 16.25 | $16.33 | 562229 |
| 2024-10-16 | 16.28 | $16.17 | 422547 |
| 2024-10-15 | 16.30 | $15.85 | 575213 |
| 2024-10-14 | 16.34 | $15.81 | 483600 |
| 2024-10-11 | 16.37 | $15.88 | 385306 |
| 2024-10-10 | 16.41 | $15.53 | 443031 |
| 2024-10-09 | 16.44 | $15.81 | 505200 |
| 2024-10-08 | 16.44 | $15.83 | 460547 |
| 2024-10-07 | 16.45 | $15.73 | 649853 |
| 2024-10-04 | 16.48 | $16.22 | 558811 |
| 2024-10-03 | 16.49 | $16.05 | 405800 |
| 2024-10-02 | 16.53 | $16.38 | 375838 |
| 2024-10-01 | 16.55 | $16.63 | 667400 |
| 2024-09-30 | 16.58 | $16.88 | 572900 |
| 2024-09-27 | 16.60 | $16.77 | 524821 |
| 2024-09-26 | 16.63 | $16.74 | 497204 |
| 2024-09-25 | 16.65 | $16.47 | 566809 |
| 2024-09-24 | 16.70 | $16.80 | 467600 |
| 2024-09-23 | 16.74 | $16.50 | 385300 |
| 2024-09-20 | 16.80 | $16.63 | 1.8M |
| 2024-09-19 | 16.82 | $16.92 | 670100 |
| 2024-09-18 | 16.85 | $16.57 | 431437 |
| 2024-09-17 | 16.88 | $16.66 | 411203 |
| 2024-09-16 | 16.91 | $16.45 | 406000 |
| 2024-09-13 | 16.95 | $16.55 | 636800 |
| 2024-09-12 | 16.99 | $16.18 | 704400 |
| 2024-09-11 | 17.04 | $15.79 | 841737 |
| 2024-09-10 | 17.10 | $16.02 | 823400 |
| 2024-09-09 | 17.13 | $16.31 | 1.0M |
| 2024-09-06 | 17.17 | $16.48 | 638008 |
| 2024-09-05 | 17.17 | $16.79 | 881211 |
| 2024-09-04 | 17.17 | $16.90 | 797900 |
| 2024-09-03 | 17.17 | $17.21 | 1.3M |
| 2024-08-30 | 17.16 | $17.33 | 758000 |
| 2024-08-29 | 17.17 | $17.27 | 1.0M |
| 2024-08-28 | 17.20 | $17.18 | 776500 |
| 2024-08-27 | 17.24 | $17.41 | 868433 |
| 2024-08-26 | 17.26 | $17.66 | 717000 |
| 2024-08-23 | 17.27 | $17.62 | 622608 |
| 2024-08-22 | 17.29 | $17.17 | 366900 |
| 2024-08-21 | 17.31 | $17.35 | 427100 |
| 2024-08-20 | 17.32 | $17.29 | 493400 |
| 2024-08-19 | 17.37 | $17.25 | 442800 |
| 2024-08-16 | 17.41 | $17.23 | 335724 |
| 2024-08-15 | 17.44 | $17.40 | 683200 |
| 2024-08-14 | 17.48 | $17.04 | 646300 |
| 2024-08-13 | 17.56 | $17.08 | 863100 |
| 2024-08-12 | 17.63 | $16.67 | 1.2M |
| 2024-08-09 | 17.69 | $17.00 | 772200 |
| 2024-08-08 | 17.73 | $16.55 | 1.7M |
| 2024-08-07 | 17.77 | $16.72 | 659100 |
| 2024-08-06 | 17.77 | $16.97 | 406708 |
| 2024-08-05 | 17.76 | $16.96 | 951200 |
| 2024-08-02 | 17.75 | $17.59 | 845119 |
| 2024-08-01 | 17.71 | $17.92 | 1.3M |
| 2024-07-31 | 17.65 | $17.88 | 708143 |
| 2024-07-30 | 17.59 | $17.90 | 516607 |
| 2024-07-29 | 17.52 | $17.89 | 359501 |
| 2024-07-26 | 17.45 | $17.86 | 448348 |
| 2024-07-25 | 17.39 | $17.63 | 792134 |
| 2024-07-24 | 17.32 | $17.66 | 402600 |
| 2024-07-23 | 17.26 | $18.18 | 524516 |
| 2024-07-22 | 17.16 | $18.03 | 381475 |
| 2024-07-19 | 17.05 | $17.88 | 553976 |
| 2024-07-18 | 16.96 | $18.22 | 445834 |
| 2024-07-17 | 16.86 | $18.51 | 677927 |
| 2024-07-16 | 16.75 | $18.49 | 560128 |
| 2024-07-15 | 16.64 | $18.02 | 717659 |
| 2024-07-12 | 16.57 | $17.71 | 724542 |
| 2024-07-11 | 16.54 | $17.28 | 575363 |
| 2024-07-10 | 16.51 | $16.84 | 493716 |
| 2024-07-09 | 16.51 | $16.65 | 497720 |
| 2024-07-08 | 16.52 | $16.80 | 500291 |
| 2024-07-05 | 16.54 | $16.75 | 443153 |
| 2024-07-03 | 16.56 | $16.82 | 202503 |
| 2024-07-02 | 16.57 | $16.76 | 550702 |
| 2024-07-01 | 16.59 | $16.37 | 567387 |
| 2024-06-28 | 16.64 | $16.59 | 1.8M |
| 2024-06-27 | 16.67 | $16.51 | 347484 |
| 2024-06-26 | 16.68 | $16.36 | 585468 |
| 2024-06-25 | 16.71 | $16.40 | 414764 |
| 2024-06-24 | 16.74 | $16.12 | 463039 |
| 2024-06-21 | 16.77 | $16.00 | 1.6M |
| 2024-06-20 | 16.81 | $16.00 | 693998 |
| 2024-06-18 | 16.88 | $16.21 | 511460 |
| 2024-06-17 | 16.95 | $16.23 | 601175 |
| 2024-06-14 | 17.02 | $16.28 | 705107 |
| 2024-06-13 | 17.10 | $16.73 | 644943 |
| 2024-06-12 | 17.17 | $17.01 | 648260 |
| 2024-06-11 | 17.22 | $16.75 | 504066 |
| 2024-06-10 | 17.27 | $16.89 | 704408 |
| 2024-06-07 | 17.31 | $16.78 | 530855 |
| 2024-06-06 | 17.36 | $17.15 | 618917 |
| 2024-06-05 | 17.38 | $17.18 | 1.2M |
| 2024-06-04 | 17.42 | $17.11 | 800747 |
| 2024-06-03 | 17.48 | $17.19 | 551622 |
| 2024-05-31 | 17.51 | $17.25 | 501358 |
| 2024-05-30 | 17.52 | $17.17 | 605493 |
| 2024-05-29 | 17.54 | $16.71 | 852580 |
| 2024-05-28 | 17.56 | $16.99 | 726081 |
| 2024-05-24 | 17.58 | $17.08 | 1.6M |
| 2024-05-23 | 17.60 | $16.65 | 784777 |
| 2024-05-22 | 17.63 | $16.93 | 738353 |
| 2024-05-21 | 17.66 | $17.40 | 719755 |
| 2024-05-20 | 17.67 | $17.54 | 609130 |
| 2024-05-17 | 17.64 | $17.60 | 489280 |
| 2024-05-16 | 17.61 | $17.98 | 519878 |
| 2024-05-15 | 17.57 | $17.95 | 484186 |
| 2024-05-14 | 17.53 | $18.03 | 623545 |
| 2024-05-13 | 17.49 | $17.79 | 488193 |
| 2024-05-10 | 17.47 | $17.74 | 406308 |
| 2024-05-09 | 17.46 | $17.71 | 532163 |
| 2024-05-08 | 17.45 | $17.68 | 540485 |
| 2024-05-07 | 17.43 | $17.88 | 765066 |
| 2024-05-06 | 17.40 | $18.35 | 914540 |
| 2024-05-03 | 17.34 | $17.69 | 1.0M |
| 2024-05-02 | 17.32 | $17.58 | 1.8M |
| 2024-05-01 | 17.29 | $17.45 | 1.2M |
| 2024-04-30 | 17.28 | $17.18 | 1.7M |
| 2024-04-29 | 17.28 | $17.41 | 626504 |
| 2024-04-26 | 17.27 | $17.42 | 452714 |
| 2024-04-25 | 17.26 | $17.38 | 621515 |
| 2024-04-24 | 17.26 | $17.50 | 797047 |
| 2024-04-23 | 17.23 | $17.56 | 886647 |
| 2024-04-22 | 17.19 | $17.01 | 1.5M |
| 2024-04-19 | 17.18 | $16.99 | 1.1M |
| 2024-04-18 | 17.18 | $17.08 | 726258 |
| 2024-04-17 | 17.16 | $17.14 | 829863 |
| 2024-04-16 | 17.13 | $17.17 | 1.0M |
| 2024-04-15 | 17.08 | $17.45 | 743431 |
| 2024-04-12 | 17.01 | $17.48 | 860850 |
| 2024-04-11 | 16.91 | $17.56 | 997152 |
| 2024-04-10 | 16.82 | $17.26 | 864876 |
| 2024-04-09 | 16.76 | $17.29 | 650398 |
| 2024-04-08 | 16.69 | $17.28 | 706757 |
| 2024-04-05 | 16.63 | $17.13 | 602114 |
| 2024-04-04 | 16.55 | $17.01 | 812519 |
| 2024-04-03 | 16.49 | $17.36 | 722686 |
| 2024-04-02 | 16.41 | $17.07 | 821289 |
| 2024-04-01 | 16.35 | $17.16 | 696322 |
| 2024-03-28 | 16.29 | $17.30 | 900301 |
| 2024-03-27 | 16.19 | $17.32 | 609077 |
| 2024-03-26 | 16.07 | $16.96 | 439784 |
| 2024-03-25 | 15.98 | $16.79 | 739143 |
| 2024-03-22 | 15.88 | $16.88 | 585649 |
| 2024-03-21 | 15.79 | $16.96 | 654526 |
| 2024-03-20 | 15.67 | $16.65 | 539527 |
| 2024-03-19 | 15.58 | $16.50 | 576317 |
| 2024-03-18 | 15.46 | $16.20 | 598627 |
| 2024-03-15 | 15.36 | $15.99 | 1.5M |
| 2024-03-14 | 15.29 | $15.62 | 558122 |
| 2024-03-13 | 15.21 | $15.76 | 397299 |
| 2024-03-12 | 15.11 | $15.91 | 359985 |
| 2024-03-11 | 15.04 | $15.90 | 406769 |
| 2024-03-08 | 14.97 | $16.03 | 638300 |
| 2024-03-07 | 14.89 | $15.62 | 387285 |
| 2024-03-06 | 14.82 | $15.75 | 547681 |
| 2024-03-05 | 14.75 | $15.74 | 669674 |
| 2024-03-04 | 14.67 | $16.02 | 902464 |
| 2024-03-01 | 14.59 | $15.86 | 1.0M |
| 2024-02-29 | 14.51 | $15.27 | 1.4M |
| 2024-02-28 | 14.45 | $15.04 | 1.4M |
| 2024-02-27 | 14.41 | $15.01 | 654656 |
| 2024-02-26 | 14.40 | $14.87 | 654432 |
| 2024-02-23 | 14.38 | $15.06 | 826016 |
| 2024-02-22 | 14.35 | $14.66 | 2.3M |
| 2024-02-21 | 14.33 | $14.69 | 2.6M |
| 2024-02-20 | 14.31 | $14.15 | 788053 |
| 2024-02-16 | 14.33 | $14.26 | 573645 |
| 2024-02-15 | 14.32 | $14.52 | 698302 |
| 2024-02-14 | 14.29 | $14.14 | 933001 |
| 2024-02-13 | 14.27 | $13.76 | 1.2M |
| 2024-02-12 | 14.29 | $14.54 | 821772 |
| 2024-02-09 | 14.26 | $14.38 | 503424 |
| 2024-02-08 | 14.26 | $14.36 | 697045 |
| 2024-02-07 | 14.26 | $14.28 | 895379 |
| 2024-02-06 | 14.26 | $14.42 | 440477 |
| 2024-02-05 | 14.26 | $14.17 | 545938 |
| 2024-02-02 | 14.26 | $14.26 | 688644 |
| 2024-02-01 | 14.26 | $14.35 | 950940 |
| 2024-01-31 | 14.27 | $14.08 | 575796 |
| 2024-01-30 | 14.31 | $14.29 | 861649 |
| 2024-01-29 | 14.33 | $14.69 | 486312 |
| 2024-01-26 | 14.34 | $14.55 | 456864 |
| 2024-01-25 | 14.37 | $14.45 | 638719 |
| 2024-01-24 | 14.40 | $14.21 | 621282 |
| 2024-01-23 | 14.44 | $14.34 | 577950 |
| 2024-01-22 | 14.48 | $14.50 | 605487 |
| 2024-01-19 | 14.50 | $14.05 | 459199 |
| 2024-01-18 | 14.55 | $13.89 | 414582 |
| 2024-01-17 | 14.58 | $13.85 | 486153 |
| 2024-01-16 | 14.62 | $14.04 | 587150 |
| 2024-01-12 | 14.67 | $14.06 | 371570 |
| 2024-01-11 | 14.72 | $14.27 | 336870 |
| 2024-01-10 | 14.73 | $14.43 | 330367 |
| 2024-01-09 | 14.74 | $14.27 | 280402 |
| 2024-01-08 | 14.75 | $14.42 | 445876 |
| 2024-01-05 | 14.74 | $14.17 | 398197 |
| 2024-01-04 | 14.76 | $14.31 | 471842 |
| 2024-01-03 | 14.78 | $14.46 | 660634 |
| 2024-01-02 | 14.81 | $14.86 | 797033 |
| 2023-12-29 | 14.81 | $14.81 | 450407 |
| 2023-12-28 | 14.80 | $14.92 | 311175 |
| 2023-12-27 | 14.80 | $15.03 | 626260 |
| 2023-12-26 | 14.79 | $15.03 | 375035 |
| 2023-12-22 | 14.78 | $15.14 | 484416 |
| 2023-12-21 | 14.77 | $15.10 | 430094 |
| 2023-12-20 | 14.75 | $14.87 | 887399 |
| 2023-12-19 | 14.75 | $15.01 | 1.1M |
| 2023-12-18 | 14.74 | $14.62 | 614713 |
| 2023-12-15 | 14.75 | $14.65 | 2.2M |
| 2023-12-14 | 14.74 | $14.98 | 1.4M |
| 2023-12-13 | 14.72 | $15.00 | 1.0M |
| 2023-12-12 | 14.72 | $14.43 | 1.2M |
| 2023-12-11 | 14.72 | $14.76 | 1.1M |
| 2023-12-08 | 14.71 | $14.34 | 2.1M |
| 2023-12-07 | 14.72 | $14.32 | 875171 |
| 2023-12-06 | 14.72 | $14.52 | 998082 |
| 2023-12-05 | 14.72 | $14.79 | 939010 |
| 2023-12-04 | 14.70 | $14.97 | 938718 |
| 2023-12-01 | 14.69 | $14.87 | 980827 |
| 2023-11-30 | 14.66 | $14.62 | 986307 |
| 2023-11-29 | 14.60 | $14.88 | 2.9M |
| 2023-11-28 | 14.53 | $14.92 | 1.1M |
| 2023-11-27 | 14.45 | $14.82 | 639062 |
| 2023-11-24 | 14.36 | $14.96 | 196469 |
| 2023-11-22 | 14.29 | $14.73 | 504753 |
| 2023-11-21 | 14.23 | $14.86 | 580773 |
| 2023-11-20 | 14.17 | $14.78 | 383327 |
| 2023-11-17 | 14.12 | $14.78 | 798831 |
| 2023-11-16 | 14.07 | $14.39 | 862448 |
| 2023-11-15 | 14.05 | $14.65 | 631024 |
| 2023-11-14 | 14.02 | $15.06 | 963733 |
| 2023-11-13 | 14.00 | $14.46 | 349927 |
| 2023-11-10 | 14.01 | $14.52 | 595627 |
| 2023-11-09 | 13.99 | $14.42 | 616738 |
| 2023-11-08 | 13.97 | $14.48 | 742614 |
| 2023-11-07 | 14.00 | $14.43 | 754900 |
| 2023-11-06 | 14.03 | $14.48 | 573572 |
| 2023-11-03 | 14.06 | $14.72 | 1.0M |
| 2023-11-02 | 14.08 | $14.14 | 1.5M |
| 2023-11-01 | 14.12 | $13.55 | 598541 |
| 2023-10-31 | 14.18 | $13.43 | 542976 |
| 2023-10-30 | 14.24 | $13.32 | 656340 |
| 2023-10-27 | 14.33 | $13.13 | 613876 |
| 2023-10-26 | 14.42 | $13.44 | 517308 |
| 2023-10-25 | 14.50 | $13.48 | 389088 |
| 2023-10-24 | 14.58 | $13.73 | 305345 |
| 2023-10-23 | 14.65 | $13.73 | 530304 |
| 2023-10-20 | 14.71 | $13.75 | 568428 |
| 2023-10-19 | 14.77 | $13.98 | 594257 |
| 2023-10-18 | 14.83 | $14.16 | 426460 |
| 2023-10-17 | 14.90 | $14.62 | 1.0M |
| 2023-10-16 | 14.95 | $14.59 | 590693 |
| 2023-10-13 | 14.99 | $14.17 | 887062 |
| 2023-10-12 | 15.06 | $14.03 | 714954 |
| 2023-10-11 | 15.15 | $15.09 | 690705 |
| 2023-10-10 | 15.17 | $15.14 | 1.9M |
| 2023-10-09 | 15.19 | $15.00 | 956179 |
| 2023-10-06 | 15.20 | $15.12 | 762131 |
| 2023-10-05 | 15.22 | $14.87 | 677621 |
| 2023-10-04 | 15.26 | $14.87 | 742107 |
| 2023-10-03 | 15.29 | $14.66 | 835646 |
| 2023-10-02 | 15.32 | $14.96 | 572185 |
| 2023-09-29 | 15.36 | $14.92 | 637828 |
| 2023-09-28 | 15.40 | $15.13 | 702781 |
| 2023-09-27 | 15.43 | $15.10 | 570814 |
| 2023-09-26 | 15.46 | $15.03 | 411479 |
| 2023-09-25 | 15.50 | $14.97 | 400070 |
| 2023-09-22 | 15.53 | $15.01 | 397312 |
| 2023-09-21 | 15.54 | $15.21 | 387508 |
| 2023-09-20 | 15.56 | $15.44 | 333092 |
| 2023-09-19 | 15.56 | $15.60 | 311369 |
| 2023-09-18 | 15.54 | $15.55 | 326368 |
| 2023-09-15 | 15.51 | $15.56 | 1.9M |
| 2023-09-14 | 15.48 | $15.82 | 493240 |
| 2023-09-13 | 15.43 | $15.49 | 460006 |
| 2023-09-12 | 15.40 | $15.49 | 397668 |
| 2023-09-11 | 15.37 | $15.28 | 567574 |
| 2023-09-08 | 15.35 | $15.42 | 449555 |
| 2023-09-07 | 15.32 | $15.60 | 490432 |
| 2023-09-06 | 15.29 | $15.52 | 433428 |
| 2023-09-05 | 15.28 | $15.27 | 585207 |
| 2023-09-01 | 15.28 | $15.82 | 567947 |
| 2023-08-31 | 15.27 | $15.61 | 426010 |
| 2023-08-30 | 15.23 | $15.73 | 402627 |
| 2023-08-29 | 15.22 | $15.78 | 527560 |
| 2023-08-28 | 15.23 | $15.83 | 343955 |
| 2023-08-25 | 15.22 | $15.51 | 471735 |
| 2023-08-24 | 15.22 | $15.36 | 569118 |
| 2023-08-23 | 15.22 | $15.59 | 427106 |
| 2023-08-22 | 15.22 | $15.36 | 455228 |
| 2023-08-21 | 15.22 | $15.13 | 425858 |
| 2023-08-18 | 15.24 | $15.11 | 594018 |
| 2023-08-17 | 15.26 | $14.93 | 574568 |
| 2023-08-16 | 15.31 | $14.85 | 655133 |
| 2023-08-15 | 15.35 | $14.85 | 671509 |
| 2023-08-14 | 15.39 | $14.83 | 587746 |
| 2023-08-11 | 15.43 | $14.95 | 659636 |
| 2023-08-10 | 15.47 | $14.68 | 1.0M |
| 2023-08-09 | 15.54 | $15.16 | 407899 |
| 2023-08-08 | 15.60 | $15.20 | 519688 |
| 2023-08-07 | 15.62 | $15.41 | 766571 |
| 2023-08-04 | 15.63 | $15.43 | 725846 |
| 2023-08-03 | 15.61 | $14.85 | 1.3M |
| 2023-08-02 | 15.60 | $15.65 | 431184 |
| 2023-08-01 | 15.56 | $15.86 | 484332 |
| 2023-07-31 | 15.52 | $15.70 | 583642 |
| 2023-07-28 | 15.50 | $15.40 | 332077 |
| 2023-07-27 | 15.49 | $15.46 | 361353 |
| 2023-07-26 | 15.45 | $15.60 | 398330 |
| 2023-07-25 | 15.42 | $15.37 | 302876 |
| 2023-07-24 | 15.39 | $15.55 | 325958 |
| 2023-07-21 | 15.37 | $15.47 | 473949 |
| 2023-07-20 | 15.37 | $15.90 | 507871 |
| 2023-07-19 | 15.34 | $15.74 | 343457 |
| 2023-07-18 | 15.33 | $15.60 | 452529 |
| 2023-07-17 | 15.32 | $15.58 | 469686 |
| 2023-07-14 | 15.31 | $15.72 | 471922 |
| 2023-07-13 | 15.28 | $16.07 | 527257 |
| 2023-07-12 | 15.25 | $16.43 | 710971 |
| 2023-07-11 | 15.18 | $15.67 | 700089 |
| 2023-07-10 | 15.15 | $15.56 | 1.1M |
| 2023-07-07 | 15.15 | $14.99 | 472353 |
| 2023-07-06 | 15.20 | $14.65 | 425444 |
| 2023-07-05 | 15.24 | $14.83 | 482318 |
| 2023-07-03 | 15.26 | $15.12 | 206695 |
| 2023-06-30 | 15.27 | $15.22 | 445947 |
| 2023-06-29 | 15.26 | $15.19 | 613948 |
| 2023-06-28 | 15.25 | $14.69 | 779762 |
| 2023-06-27 | 15.28 | $14.98 | 446767 |
| 2023-06-26 | 15.30 | $14.90 | 500771 |
| 2023-06-23 | 15.32 | $15.10 | 807616 |
| 2023-06-22 | 15.32 | $15.42 | 610890 |
| 2023-06-21 | 15.33 | $15.41 | 731416 |
| 2023-06-20 | 15.32 | $15.50 | 712417 |
| 2023-06-16 | 15.31 | $15.39 | 2.0M |
| 2023-06-15 | 15.32 | $15.31 | 638664 |
| 2023-06-14 | 15.31 | $15.18 | 562312 |
| 2023-06-13 | 15.29 | $15.38 | 544637 |
| 2023-06-12 | 15.27 | $15.19 | 646452 |
| 2023-06-09 | 15.26 | $15.05 | 495519 |
| 2023-06-08 | 15.27 | $15.55 | 648390 |
| 2023-06-07 | 15.24 | $15.98 | 1.3M |
| 2023-06-06 | 15.19 | $15.46 | 1.6M |
| 2023-06-05 | 15.17 | $15.09 | 834272 |
| 2023-06-02 | 15.16 | $15.41 | 1.6M |
| 2023-06-01 | 15.10 | $15.01 | 636703 |
| 2023-05-31 | 15.07 | $15.02 | 528897 |
| 2023-05-30 | 14.99 | $15.32 | 371005 |
| 2023-05-26 | 14.91 | $15.29 | 455866 |
| 2023-05-25 | 14.82 | $15.24 | 491078 |
| 2023-05-24 | 14.73 | $15.29 | 386332 |
| 2023-05-23 | 14.63 | $15.46 | 419305 |
| 2023-05-22 | 14.52 | $15.35 | 360630 |
| 2023-05-19 | 14.44 | $15.29 | 373601 |
| 2023-05-18 | 14.36 | $15.46 | 533706 |
| 2023-05-17 | 14.26 | $15.14 | 587916 |
| 2023-05-16 | 14.18 | $14.84 | 441245 |
| 2023-05-15 | 14.12 | $15.05 | 342459 |
| 2023-05-12 | 14.04 | $14.99 | 708162 |
| 2023-05-11 | 13.97 | $15.10 | 674431 |
| 2023-05-10 | 13.88 | $14.92 | 590518 |
| 2023-05-09 | 13.81 | $15.09 | 876702 |
| 2023-05-08 | 13.73 | $15.05 | 591514 |
| 2023-05-05 | 13.64 | $14.83 | 683923 |
| 2023-05-04 | 13.55 | $14.20 | 657127 |
| 2023-05-03 | 13.47 | $14.49 | 1.2M |
| 2023-05-02 | 13.40 | $13.39 | 487872 |
| 2023-05-01 | 13.41 | $13.69 | 586401 |
| 2023-04-28 | 13.41 | $13.54 | 591958 |
| 2023-04-27 | 13.40 | $13.45 | 373677 |
| 2023-04-26 | 13.38 | $13.23 | 336288 |
| 2023-04-25 | 13.36 | $13.32 | 355952 |
| 2023-04-24 | 13.34 | $13.73 | 357933 |
| 2023-04-21 | 13.28 | $13.59 | 270907 |
| 2023-04-20 | 13.22 | $13.56 | 354910 |
| 2023-04-19 | 13.18 | $13.62 | 444724 |
| 2023-04-18 | 13.15 | $13.56 | 372555 |
| 2023-04-17 | 13.11 | $13.47 | 321891 |
| 2023-04-14 | 13.07 | $13.47 | 404845 |
| 2023-04-13 | 13.05 | $13.47 | 426960 |
| 2023-04-12 | 13.01 | $13.39 | 432470 |
| 2023-04-11 | 12.99 | $13.56 | 844329 |
| 2023-04-10 | 12.96 | $13.19 | 789303 |
| 2023-04-06 | 12.98 | $13.00 | 813033 |
| 2023-04-05 | 13.02 | $12.77 | 590417 |
| 2023-04-04 | 13.08 | $13.06 | 737498 |
| 2023-04-03 | 13.13 | $13.60 | 519521 |
| 2023-03-31 | 13.14 | $13.68 | 614208 |
| 2023-03-30 | 13.17 | $13.28 | 502279 |
| 2023-03-29 | 13.21 | $13.05 | 464811 |
| 2023-03-28 | 13.25 | $12.80 | 697205 |
| 2023-03-27 | 13.33 | $12.86 | 476947 |
| 2023-03-24 | 13.40 | $12.64 | 517482 |
| 2023-03-23 | 13.47 | $12.41 | 521618 |
| 2023-03-22 | 13.59 | $12.68 | 561021 |
| 2023-03-21 | 13.73 | $13.03 | 551963 |
| 2023-03-20 | 13.78 | $12.85 | 715183 |
| 2023-03-17 | 13.86 | $12.66 | 1.8M |
| 2023-03-16 | 13.96 | $12.97 | 606977 |
| 2023-03-15 | 14.06 | $12.75 | 845523 |
| 2023-03-14 | 14.18 | $13.00 | 864003 |
| 2023-03-13 | 14.27 | $12.89 | 776146 |
| 2023-03-10 | 14.34 | $13.53 | 597923 |
| 2023-03-09 | 14.38 | $13.80 | 573727 |
| 2023-03-08 | 14.42 | $14.07 | 430098 |
| 2023-03-07 | 14.45 | $14.04 | 688523 |
| 2023-03-06 | 14.48 | $13.90 | 709137 |
| 2023-03-03 | 14.55 | $14.19 | 423616 |
| 2023-03-02 | 14.62 | $14.06 | 391005 |
| 2023-03-01 | 14.66 | $13.95 | 501093 |
| 2023-02-28 | 14.69 | $14.29 | 612686 |
| 2023-02-27 | 14.69 | $14.28 | 702229 |
| 2023-02-24 | 14.70 | $14.14 | 744366 |
| 2023-02-23 | 14.71 | $14.73 | 896463 |
| 2023-02-22 | 14.70 | $15.37 | 1.6M |
| 2023-02-21 | 14.64 | $14.12 | 1.1M |
| 2023-02-17 | 14.66 | $14.55 | 560942 |
| 2023-02-16 | 14.64 | $14.63 | 499928 |
| 2023-02-15 | 14.58 | $14.92 | 371408 |
| 2023-02-14 | 14.52 | $15.14 | 982861 |
| 2023-02-13 | 14.44 | $14.78 | 640090 |
| 2023-02-10 | 14.38 | $14.26 | 694631 |
| 2023-02-09 | 14.34 | $14.35 | 367337 |
| 2023-02-08 | 14.28 | $14.66 | 409148 |
| 2023-02-07 | 14.20 | $14.54 | 512112 |
| 2023-02-06 | 14.10 | $14.82 | 531958 |
| 2023-02-03 | 14.05 | $15.30 | 650812 |
| 2023-02-02 | 13.96 | $15.46 | 794385 |
| 2023-02-01 | 13.86 | $14.92 | 904573 |
| 2023-01-31 | 13.77 | $14.56 | 829406 |
| 2023-01-30 | 13.70 | $14.25 | 691776 |
| 2023-01-27 | 13.64 | $14.44 | 368722 |
| 2023-01-26 | 13.54 | $14.32 | 564505 |
| 2023-01-25 | 13.47 | $14.53 | 330244 |
| 2023-01-24 | 13.38 | $14.34 | 328049 |
| 2023-01-23 | 13.29 | $14.41 | 783103 |
| 2023-01-20 | 13.22 | $14.10 | 770017 |
| 2023-01-19 | 13.15 | $13.58 | 531815 |
| 2023-01-18 | 13.11 | $13.56 | 466055 |
| 2023-01-17 | 13.10 | $13.67 | 613372 |
| 2023-01-13 | 13.09 | $13.49 | 283092 |
| 2023-01-12 | 13.09 | $13.40 | 728165 |
| 2023-01-11 | 13.09 | $13.31 | 424801 |
| 2023-01-10 | 13.10 | $13.05 | 583619 |
| 2023-01-09 | 13.11 | $12.56 | 1.4M |
| 2023-01-06 | 13.16 | $13.84 | 734704 |
| 2023-01-05 | 13.13 | $13.38 | 408295 |
| 2023-01-04 | 13.15 | $13.50 | 776202 |
| 2023-01-03 | 13.17 | $13.20 | 751185 |
| 2022-12-30 | 13.22 | $13.05 | 810862 |
| 2022-12-29 | 13.27 | $12.98 | 583519 |
| 2022-12-28 | 13.31 | $12.57 | 619697 |
| 2022-12-27 | 13.33 | $12.84 | 426775 |
| 2022-12-23 | 13.34 | $12.79 | 661127 |
| 2022-12-22 | 13.37 | $12.52 | 1.1M |
| 2022-12-21 | 13.40 | $12.96 | 584384 |
| 2022-12-20 | 13.44 | $12.77 | 695236 |
| 2022-12-19 | 13.47 | $12.72 | 829954 |
| 2022-12-16 | 13.53 | $13.38 | 3.7M |
| 2022-12-15 | 13.57 | $13.44 | 860903 |
| 2022-12-14 | 13.61 | $13.52 | 812857 |
| 2022-12-13 | 13.67 | $13.46 | 784476 |
| 2022-12-12 | 13.73 | $13.44 | 766047 |
| 2022-12-09 | 13.80 | $13.37 | 477210 |
| 2022-12-08 | 13.83 | $13.50 | 467170 |
| 2022-12-07 | 13.81 | $13.28 | 780570 |
| 2022-12-06 | 13.80 | $13.72 | 648048 |
| 2022-12-05 | 13.78 | $13.88 | 677345 |
| 2022-12-02 | 13.77 | $14.27 | 668818 |
| 2022-12-01 | 13.72 | $13.97 | 865507 |
| 2022-11-30 | 13.69 | $13.74 | 1.1M |
| 2022-11-29 | 13.74 | $13.11 | 498743 |
| 2022-11-28 | 13.81 | $13.04 | 800512 |
| 2022-11-25 | 13.89 | $13.21 | 247981 |
| 2022-11-23 | 13.93 | $13.29 | 544709 |
| 2022-11-22 | 13.97 | $13.61 | 591543 |
| 2022-11-21 | 13.98 | $13.47 | 701294 |
| 2022-11-18 | 13.98 | $13.93 | 536233 |
| 2022-11-17 | 13.96 | $14.24 | 441963 |
| 2022-11-16 | 13.92 | $14.21 | 488976 |
| 2022-11-15 | 13.89 | $14.65 | 858251 |
| 2022-11-14 | 13.85 | $14.70 | 1.1M |
| 2022-11-11 | 13.79 | $14.80 | 749926 |
| 2022-11-10 | 13.69 | $14.05 | 1.0M |
| 2022-11-09 | 13.65 | $13.00 | 845978 |
| 2022-11-08 | 13.63 | $13.14 | 1.1M |
| 2022-11-07 | 13.61 | $13.28 | 2.2M |
| 2022-11-04 | 13.57 | $13.63 | 913248 |
| 2022-11-03 | 13.50 | $13.26 | 1.1M |
| 2022-11-02 | 13.46 | $13.41 | 1.8M |
| 2022-11-01 | 13.41 | $14.84 | 841512 |
| 2022-10-31 | 13.29 | $14.53 | 720763 |
| 2022-10-28 | 13.16 | $14.47 | 828472 |
| 2022-10-27 | 12.99 | $14.17 | 903471 |
| 2022-10-26 | 12.86 | $13.95 | 923668 |
| 2022-10-25 | 12.78 | $13.88 | 903582 |
| 2022-10-24 | 12.67 | $13.53 | 1.0M |
| 2022-10-21 | 12.59 | $13.50 | 924202 |
| 2022-10-20 | 12.52 | $13.34 | 697234 |
| 2022-10-19 | 12.47 | $13.64 | 1.2M |
| 2022-10-18 | 12.43 | $13.82 | 1.4M |
| 2022-10-17 | 12.40 | $13.46 | 1.3M |
| 2022-10-14 | 12.39 | $12.97 | 1.1M |
| 2022-10-13 | 12.39 | $13.17 | 1.2M |
| 2022-10-12 | 12.38 | $12.69 | 983270 |
| 2022-10-11 | 12.38 | $12.63 | 1.2M |
| 2022-10-10 | 12.41 | $12.44 | 980875 |
| 2022-10-07 | 12.49 | $12.26 | 1.4M |
| 2022-10-06 | 12.56 | $12.44 | 968726 |
| 2022-10-05 | 12.60 | $12.39 | 915244 |
| 2022-10-04 | 12.66 | $12.46 | 1.5M |
| 2022-10-03 | 12.72 | $11.95 | 1.5M |
| 2022-09-30 | 12.83 | $11.17 | 1.3M |
| 2022-09-29 | 13.01 | $11.54 | 1.7M |
| 2022-09-28 | 13.16 | $12.23 | 1.1M |
| 2022-09-27 | 13.29 | $11.81 | 846154 |
| 2022-09-26 | 13.45 | $11.88 | 697532 |
| 2022-09-23 | 13.61 | $12.13 | 929587 |
| 2022-09-22 | 13.77 | $12.36 | 1.2M |
| 2022-09-21 | 13.91 | $12.88 | 952997 |
| 2022-09-20 | 13.99 | $13.08 | 1.0M |
| 2022-09-19 | 14.07 | $13.26 | 918083 |
| 2022-09-16 | 14.17 | $12.94 | 3.8M |
| 2022-09-15 | 14.33 | $13.00 | 1.2M |
| 2022-09-14 | 14.50 | $12.73 | 1.2M |
| 2022-09-13 | 14.71 | $13.27 | 934704 |
| 2022-09-12 | 14.89 | $13.93 | 666624 |
| 2022-09-09 | 15.06 | $13.66 | 798733 |
| 2022-09-08 | 15.26 | $13.33 | 853871 |
| 2022-09-07 | 15.44 | $13.66 | 834968 |
| 2022-09-06 | 15.58 | $13.55 | 1.1M |
| 2022-09-02 | 15.75 | $14.28 | 900268 |
| 2022-09-01 | 15.85 | $14.59 | 1.5M |
| 2022-08-31 | 15.94 | $14.60 | 1.7M |
| 2022-08-30 | 16.01 | $14.86 | 1.3M |
| 2022-08-29 | 16.09 | $14.99 | 989858 |
| 2022-08-26 | 16.19 | $15.00 | 990596 |
| 2022-08-25 | 16.30 | $15.48 | 863745 |
| 2022-08-24 | 16.37 | $15.02 | 1.4M |
| 2022-08-23 | 16.45 | $14.64 | 1.0M |
| 2022-08-22 | 16.55 | $14.58 | 1.8M |
| 2022-08-19 | 16.67 | $15.20 | 1.7M |
| 2022-08-18 | 16.75 | $16.23 | 546489 |
| 2022-08-17 | 16.79 | $16.42 | 452781 |
| 2022-08-16 | 16.81 | $16.82 | 852134 |
| 2022-08-15 | 16.79 | $16.98 | 743164 |
| 2022-08-12 | 16.74 | $17.40 | 658808 |
| 2022-08-11 | 16.65 | $17.48 | 659017 |
| 2022-08-10 | 16.52 | $16.99 | 857769 |
| 2022-08-09 | 16.42 | $16.57 | 716811 |
| 2022-08-08 | 16.37 | $16.95 | 969278 |
| 2022-08-05 | 16.29 | $16.28 | 938061 |
| 2022-08-04 | 16.26 | $16.23 | 1.6M |
| 2022-08-03 | 16.24 | $16.00 | 2.1M |
| 2022-08-02 | 16.21 | $16.53 | 1.9M |
| 2022-08-01 | 16.17 | $17.05 | 1.3M |
| 2022-07-29 | 16.08 | $17.10 | 959188 |
| 2022-07-28 | 15.96 | $17.00 | 1.2M |
| 2022-07-27 | 15.87 | $16.58 | 657244 |
| 2022-07-26 | 15.82 | $16.64 | 561505 |
| 2022-07-25 | 15.79 | $16.85 | 404754 |
| 2022-07-22 | 15.73 | $16.91 | 621260 |
| 2022-07-21 | 15.64 | $16.98 | 489754 |
| 2022-07-20 | 15.53 | $16.93 | 695538 |
| 2022-07-19 | 15.42 | $16.34 | 705925 |
| 2022-07-18 | 15.33 | $15.91 | 862791 |
| 2022-07-15 | 15.22 | $15.59 | 1.2M |
| 2022-07-14 | 15.18 | $14.98 | 393630 |
| 2022-07-13 | 15.16 | $15.01 | 651326 |
| 2022-07-12 | 15.16 | $15.53 | 772275 |
| 2022-07-11 | 15.19 | $15.34 | 560756 |
| 2022-07-08 | 15.27 | $15.77 | 446032 |
| 2022-07-07 | 15.35 | $15.83 | 437419 |
| 2022-07-06 | 15.42 | $15.33 | 601679 |
| 2022-07-05 | 15.50 | $15.76 | 906291 |
| 2022-07-01 | 15.55 | $15.22 | 740827 |
| 2022-06-30 | 15.62 | $14.77 | 854424 |
| 2022-06-29 | 15.68 | $15.21 | 602404 |
| 2022-06-28 | 15.72 | $15.50 | 837759 |
| 2022-06-27 | 15.76 | $15.94 | 559145 |
| 2022-06-24 | 15.74 | $15.82 | 1.0M |
| 2022-06-23 | 15.71 | $15.12 | 554179 |
| 2022-06-22 | 15.69 | $14.75 | 654266 |
| 2022-06-21 | 15.70 | $14.71 | 717318 |
| 2022-06-17 | 15.70 | $14.52 | 1.1M |
| 2022-06-16 | 15.70 | $13.78 | 1.2M |
| 2022-06-15 | 15.75 | $14.62 | 1.0M |
| 2022-06-14 | 15.78 | $14.73 | 1.6M |
| 2022-06-13 | 15.76 | $14.90 | 1.7M |
| 2022-06-10 | 15.70 | $16.20 | 1.3M |
| 2022-06-09 | 15.54 | $16.98 | 731585 |
| 2022-06-08 | 15.35 | $17.28 | 686260 |
| 2022-06-07 | 15.11 | $17.25 | 791774 |
| 2022-06-06 | 14.90 | $17.00 | 879852 |
| 2022-06-03 | 14.71 | $16.64 | 882631 |
| 2022-06-02 | 14.60 | $16.60 | 691855 |
| 2022-06-01 | 14.52 | $16.05 | 1.1M |
| 2022-05-31 | 14.45 | $15.97 | 1.1M |
| 2022-05-27 | 14.38 | $16.25 | 949393 |
| 2022-05-26 | 14.30 | $15.66 | 1.1M |
| 2022-05-25 | 14.27 | $15.16 | 1.1M |
| 2022-05-24 | 14.27 | $14.80 | 1.1M |
| 2022-05-23 | 14.31 | $14.85 | 1.1M |
| 2022-05-20 | 14.39 | $14.68 | 1.6M |
| 2022-05-19 | 14.47 | $14.64 | 1.3M |
| 2022-05-18 | 14.59 | $14.72 | 1.5M |
| 2022-05-17 | 14.73 | $15.14 | 979850 |
| 2022-05-16 | 14.83 | $14.50 | 1.9M |
| 2022-05-13 | 14.96 | $13.58 | 1.6M |
| 2022-05-12 | 15.16 | $13.11 | 1.8M |
| 2022-05-11 | 15.39 | $13.06 | 2.5M |
| 2022-05-10 | 15.61 | $12.53 | 1.7M |
| 2022-05-09 | 15.87 | $12.98 | 2.0M |
| 2022-05-06 | 16.12 | $13.23 | 2.0M |
| 2022-05-05 | 16.35 | $14.52 | 3.0M |
| 2022-05-04 | 16.51 | $15.05 | 2.2M |
| 2022-05-03 | 16.65 | $14.60 | 1.7M |
| 2022-05-02 | 16.82 | $14.46 | 1.2M |
| 2022-04-29 | 17.00 | $14.66 | 1.4M |
| 2022-04-28 | 17.17 | $15.03 | 1.6M |
| 2022-04-27 | 17.32 | $15.22 | 2.8M |
| 2022-04-26 | 17.48 | $15.64 | 1.3M |
| 2022-04-25 | 17.61 | $16.40 | 1.2M |
| 2022-04-22 | 17.69 | $16.37 | 855697 |
| 2022-04-21 | 17.79 | $16.95 | 1.9M |
| 2022-04-20 | 17.87 | $17.49 | 2.3M |
| 2022-04-19 | 17.93 | $17.25 | 2.2M |
| 2022-04-18 | 18.00 | $17.10 | 1.7M |
| 2022-04-14 | 18.08 | $17.58 | 946048 |
| 2022-04-13 | 18.14 | $17.64 | 978062 |
| 2022-04-12 | 18.19 | $17.53 | 1.9M |
| 2022-04-11 | 18.23 | $17.73 | 1.8M |
| 2022-04-08 | 18.23 | $17.93 | 1.7M |
| 2022-04-07 | 18.22 | $17.87 | 2.1M |
| 2022-04-06 | 18.22 | $17.78 | 1.4M |
| 2022-04-05 | 18.23 | $17.70 | 1.7M |
| 2022-04-04 | 18.22 | $17.99 | 1.1M |
| 2022-04-01 | 18.22 | $18.10 | 1.3M |
| 2022-03-31 | 18.20 | $18.05 | 1.6M |
| 2022-03-30 | 18.20 | $18.06 | 1.1M |
| 2022-03-29 | 18.21 | $18.52 | 1.2M |
| 2022-03-28 | 18.19 | $18.15 | 862760 |
| 2022-03-25 | 18.21 | $18.09 | 850576 |
| 2022-03-24 | 18.25 | $18.30 | 534461 |
| 2022-03-23 | 18.02 | $18.52 | 637756 |
| 2022-03-22 | 17.77 | $18.75 | 700389 |
| 2022-03-21 | 17.52 | $18.68 | 786523 |
| 2022-03-18 | 17.29 | $18.60 | 1.5M |
| 2022-03-17 | 17.06 | $18.81 | 882952 |
| 2022-03-16 | 16.74 | $18.73 | 1.1M |
| 2022-03-15 | 16.44 | $18.29 | 1.2M |
| 2022-03-14 | 16.14 | $17.68 | 882056 |
| 2022-03-11 | 15.85 | $17.67 | 1.1M |
| 2022-03-10 | 15.59 | $17.97 | 1.3M |
| 2022-03-09 | 15.34 | $18.00 | 1.2M |
| 2022-03-08 | 15.09 | $17.42 | 1.8M |
| 2022-03-07 | 14.87 | $17.91 | 1.7M |
| 2022-03-04 | 14.63 | $17.89 | 1.9M |
| 2022-03-03 | 14.42 | $18.01 | 1.2M |
| 2022-03-02 | 14.23 | $18.25 | 2.1M |
| 2022-03-01 | 14.04 | $18.08 | 2.7M |
| 2022-02-28 | 13.84 | $18.46 | 3.2M |
| 2022-02-25 | 13.63 | $18.94 | 19.9M |
| 2022-02-24 | 13.40 | $13.69 | 3.8M |
| 2022-02-23 | 13.45 | $13.55 | 1.4M |
| 2022-02-22 | 13.54 | $13.83 | 2.4M |
| 2022-02-18 | 13.61 | $13.97 | 2.3M |
| 2022-02-17 | 13.65 | $14.13 | 5.3M |
| 2022-02-16 | 13.68 | $12.36 | 3.0M |
| 2022-02-15 | 13.83 | $12.78 | 3.1M |
| 2022-02-14 | 13.96 | $12.22 | 3.0M |
| 2022-02-11 | 14.16 | $11.89 | 2.4M |
| 2022-02-10 | 14.40 | $12.44 | 1.4M |
| 2022-02-09 | 14.61 | $13.00 | 2.5M |
| 2022-02-08 | 14.79 | $12.98 | 2.3M |
| 2022-02-07 | 14.98 | $13.04 | 2.0M |
| 2022-02-04 | 15.16 | $13.11 | 2.5M |
| 2022-02-03 | 15.32 | $13.64 | 1.6M |
| 2022-02-02 | 15.46 | $14.24 | 1.9M |
| 2022-02-01 | 15.57 | $14.36 | 2.9M |
| 2022-01-31 | 15.65 | $14.22 | 2.1M |
| 2022-01-28 | 15.72 | $14.29 | 2.7M |
| 2022-01-27 | 15.78 | $14.21 | 2.2M |
| 2022-01-26 | 15.85 | $14.66 | 920242 |
| 2022-01-25 | 15.91 | $15.36 | 1.4M |
| 2022-01-24 | 15.93 | $15.39 | 1.9M |
| 2022-01-21 | 15.94 | $14.63 | 1.2M |
| 2022-01-20 | 15.98 | $14.78 | 686699 |
| 2022-01-19 | 16.01 | $15.43 | 802710 |
| 2022-01-18 | 15.99 | $15.26 | 1.5M |
| 2022-01-14 | 15.99 | $16.33 | 643722 |
| 2022-01-13 | 15.93 | $16.66 | 517908 |
| 2022-01-12 | 15.86 | $16.66 | 765684 |
| 2022-01-11 | 15.79 | $16.59 | 881346 |
| 2022-01-10 | 15.74 | $16.66 | 1.1M |
| 2022-01-07 | 15.71 | $16.70 | 1.8M |
| 2022-01-06 | 15.67 | $16.30 | 1.2M |
| 2022-01-05 | 15.68 | $16.47 | 1.9M |
| 2022-01-04 | 15.69 | $16.43 | 1.3M |
| 2022-01-03 | 15.67 | $15.87 | 963059 |
| 2021-12-31 | 15.71 | $15.62 | 926635 |
| 2021-12-30 | 15.71 | $15.50 | 1.3M |
| 2021-12-29 | 15.66 | $15.64 | 676740 |
| 2021-12-28 | 15.63 | $15.85 | 673149 |
| 2021-12-27 | 15.60 | $15.80 | 705314 |
| 2021-12-23 | 15.59 | $15.53 | 1.3M |
| 2021-12-22 | 15.56 | $15.49 | 986619 |
| 2021-12-21 | 15.54 | $15.36 | 1.2M |
| 2021-12-20 | 15.52 | $15.05 | 1.8M |
| 2021-12-17 | 15.51 | $15.35 | 3.2M |
| 2021-12-16 | 15.50 | $15.00 | 2.3M |
| 2021-12-15 | 15.53 | $15.40 | 1.4M |
| 2021-12-14 | 15.54 | $15.18 | 1.1M |
| 2021-12-13 | 15.55 | $15.61 | 1.1M |
| 2021-12-10 | 15.52 | $16.04 | 997103 |
| 2021-12-09 | 15.46 | $15.97 | 927539 |
| 2021-12-08 | 15.40 | $16.51 | 930862 |
| 2021-12-07 | 15.31 | $16.51 | 1.1M |
| 2021-12-06 | 15.21 | $16.13 | 2.4M |
| 2021-12-03 | 15.13 | $16.63 | 3.9M |
| 2021-12-02 | 15.00 | $15.67 | 2.9M |
| 2021-12-01 | 14.95 | $14.43 | 26.6M |
| 2021-11-30 | 14.97 | $14.99 | 3.6M |
| 2021-11-29 | 14.96 | $15.44 | 3.1M |
| 2021-11-26 | 14.92 | $15.50 | 5.6M |
| 2021-11-24 | 14.90 | $14.95 | 751098 |
| 2021-11-23 | 14.89 | $15.05 | 1.4M |
| 2021-11-22 | 14.90 | $15.01 | 1.0M |
| 2021-11-19 | 14.90 | $14.80 | 1.3M |
| 2021-11-18 | 14.91 | $15.08 | 1.6M |
| 2021-11-17 | 14.92 | $15.75 | 1.5M |
| 2021-11-16 | 14.89 | $15.48 | 2.1M |
| 2021-11-15 | 14.87 | $15.41 | 1.4M |
| 2021-11-12 | 14.86 | $15.02 | 2.0M |
| 2021-11-11 | 14.89 | $14.96 | 1.5M |
| 2021-11-10 | 14.91 | $14.75 | 1.7M |
| 2021-11-09 | 14.93 | $14.54 | 2.3M |
| 2021-11-08 | 14.96 | $14.54 | 1.4M |
| 2021-11-05 | 15.00 | $14.66 | 2.6M |
| 2021-11-04 | 15.04 | $14.05 | 2.2M |
| 2021-11-03 | 15.13 | $14.61 | 3.2M |
| 2021-11-02 | 15.17 | $14.73 | 2.5M |
| 2021-11-01 | 15.21 | $14.91 | 3.1M |
| 2021-10-29 | 15.25 | $14.67 | 2.7M |
| 2021-10-28 | 15.34 | $15.05 | 2.1M |
| 2021-10-27 | 15.41 | $14.73 | 2.7M |
| 2021-10-26 | 15.49 | $15.17 | 2.1M |
| 2021-10-25 | 15.53 | $15.18 | 1.7M |
| 2021-10-22 | 15.57 | $14.90 | 1.3M |
| 2021-10-21 | 15.61 | $15.21 | 1.2M |
| 2021-10-20 | 15.63 | $15.19 | 959488 |
| 2021-10-19 | 15.62 | $15.07 | 1.5M |
| 2021-10-18 | 15.67 | $15.26 | 1.2M |
| 2021-10-15 | 15.69 | $15.71 | 1.3M |
| 2021-10-14 | 15.71 | $15.30 | 1.7M |
| 2021-10-13 | 15.75 | $15.12 | 1.3M |
| 2021-10-12 | 15.81 | $15.17 | 697800 |
| 2021-10-11 | 15.86 | $15.26 | 945992 |
| 2021-10-08 | 15.93 | $15.53 | 628349 |
| 2021-10-07 | 15.94 | $15.81 | 897477 |
| 2021-10-06 | 15.96 | $15.51 | 1.1M |
| 2021-10-05 | 16.02 | $15.50 | 1.5M |
| 2021-10-04 | 16.08 | $15.70 | 1.5M |
| 2021-10-01 | 16.17 | $16.39 | 1.6M |
| 2021-09-30 | 16.23 | $16.39 | 2.2M |
| 2021-09-29 | 16.28 | $16.47 | 1.8M |
| 2021-09-28 | 16.31 | $16.01 | 3.0M |
| 2021-09-27 | 16.35 | $15.94 | 1.8M |
| 2021-09-24 | 16.39 | $15.66 | 1.9M |
| 2021-09-23 | 16.44 | $15.52 | 3.5M |
| 2021-09-22 | 16.52 | $15.16 | 4.2M |
| 2021-09-21 | 16.63 | $15.90 | 4.9M |
| 2021-09-20 | 16.70 | $15.73 | 2.3M |
| 2021-09-17 | 16.75 | $16.12 | 4.9M |
| 2021-09-16 | 16.80 | $16.03 | 1.4M |
| 2021-09-15 | 16.85 | $16.45 | 1.2M |
| 2021-09-14 | 16.92 | $16.17 | 1.5M |
| 2021-09-13 | 17.03 | $16.53 | 1.2M |
| 2021-09-10 | 17.14 | $15.80 | 1.4M |
| 2021-09-09 | 17.30 | $16.19 | 1.7M |
| 2021-09-08 | 17.44 | $16.68 | 1.9M |
| 2021-09-07 | 17.54 | $16.67 | 1.5M |
| 2021-09-03 | 17.63 | $17.53 | 1.4M |
| 2021-09-02 | 17.69 | $17.69 | 1.3M |
| 2021-09-01 | 17.71 | $17.42 | 1.4M |
| 2021-08-31 | 17.75 | $16.91 | 1.2M |
| 2021-08-30 | 17.75 | $16.80 | 838674 |
| 2021-08-27 | 17.74 | $16.85 | 950856 |
| 2021-08-26 | 17.72 | $16.67 | 744177 |
| 2021-08-25 | 17.72 | $17.12 | 807169 |
| 2021-08-24 | 17.69 | $17.28 | 839917 |
| 2021-08-23 | 17.65 | $17.37 | 1.1M |
| 2021-08-20 | 17.62 | $16.80 | 1.1M |
| 2021-08-19 | 17.60 | $16.95 | 1.4M |
| 2021-08-18 | 17.56 | $17.11 | 1.6M |
| 2021-08-17 | 17.54 | $17.84 | 1.0M |
| 2021-08-16 | 17.46 | $18.35 | 1.3M |
| 2021-08-13 | 17.33 | $18.86 | 722552 |
| 2021-08-12 | 17.20 | $18.90 | 1.1M |
| 2021-08-11 | 17.07 | $18.92 | 1.2M |
| 2021-08-10 | 16.94 | $18.66 | 1.4M |
| 2021-08-09 | 16.81 | $18.61 | 1.3M |
| 2021-08-06 | 16.72 | $18.71 | 1.5M |
| 2021-08-05 | 16.62 | $18.13 | 4.0M |
| 2021-08-04 | 16.55 | $18.17 | 4.4M |
| 2021-08-03 | 16.50 | $16.81 | 1.3M |
| 2021-08-02 | 16.53 | $16.60 | 907936 |
| 2021-07-30 | 16.56 | $16.48 | 1.3M |
| 2021-07-29 | 16.63 | $16.74 | 1.3M |
| 2021-07-28 | 16.67 | $16.47 | 1.7M |
| 2021-07-27 | 16.74 | $16.61 | 890589 |
| 2021-07-26 | 16.79 | $16.70 | 1.1M |
| 2021-07-23 | 16.87 | $16.31 | 869789 |
| 2021-07-22 | 16.95 | $16.31 | 1.2M |
| 2021-07-21 | 17.03 | $16.67 | 1.4M |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
28.97
2026-02-23
Close Price
$26.39
Vol: 543607
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.61
Average
17.77
Maximum
30.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 28.97 | $26.39 | 543607 |
| 2026-02-20 | 29.24 | $28.63 | 1.5M |
| 2026-02-19 | 29.31 | $29.26 | 1.4M |
| 2026-02-18 | 29.31 | $29.10 | 1.4M |
| 2026-02-17 | 29.34 | $29.02 | 1.6M |
| 2026-02-13 | 29.37 | $28.30 | 775084 |
| 2026-02-12 | 29.48 | $27.85 | 1.3M |
| 2026-02-11 | 29.66 | $28.68 | 1.0M |
| 2026-02-10 | 29.76 | $29.49 | 585952 |
| 2026-02-09 | 29.79 | $29.59 | 571348 |
| 2026-02-06 | 29.81 | $29.43 | 879992 |
| 2026-02-05 | 29.85 | $28.86 | 751841 |
| 2026-02-04 | 29.95 | $29.25 | 786115 |
| 2026-02-03 | 30.02 | $29.40 | 801962 |
| 2026-02-02 | 30.09 | $29.72 | 707857 |
| 2026-01-30 | 30.13 | $30.04 | 918428 |
| 2026-01-29 | 30.14 | $30.17 | 841161 |
| 2026-01-28 | 30.14 | $30.14 | 895959 |
| 2026-01-27 | 30.14 | $30.12 | 479931 |
| 2026-01-26 | 30.14 | $29.91 | 615932 |
| 2026-01-23 | 30.16 | $29.70 | 564510 |
| 2026-01-22 | 30.21 | $30.36 | 926271 |
| 2026-01-21 | 30.19 | $30.79 | 1.1M |
| 2026-01-20 | 30.13 | $29.92 | 649375 |
| 2026-01-16 | 30.15 | $30.11 | 838104 |
| 2026-01-15 | 30.16 | $31.30 | 530372 |
| 2026-01-14 | 30.04 | $30.46 | 532954 |
| 2026-01-13 | 29.99 | $30.75 | 417326 |
| 2026-01-12 | 29.91 | $30.89 | 516678 |
| 2026-01-09 | 29.81 | $30.98 | 761060 |
| 2026-01-08 | 29.69 | $30.86 | 1.1M |
| 2026-01-07 | 29.56 | $30.78 | 1.0M |
| 2026-01-06 | 29.43 | $31.57 | 1.1M |
| 2026-01-05 | 29.21 | $29.70 | 753671 |
| 2026-01-02 | 29.16 | $29.21 | 1.1M |
| 2025-12-31 | 29.15 | $29.78 | 462582 |
| 2025-12-30 | 29.09 | $30.12 | 793521 |
| 2025-12-29 | 28.98 | $30.76 | 732627 |
| 2025-12-26 | 28.79 | $31.02 | 362183 |
| 2025-12-24 | 28.55 | $30.88 | 311200 |
| 2025-12-23 | 28.31 | $30.77 | 733396 |
| 2025-12-22 | 28.05 | $30.55 | 1.2M |
| 2025-12-19 | 27.79 | $30.55 | 1.8M |
| 2025-12-18 | 27.50 | $29.69 | 952400 |
| 2025-12-17 | 27.27 | $29.49 | 1.1M |
| 2025-12-16 | 27.03 | $29.98 | 1.4M |
| 2025-12-15 | 26.72 | $28.84 | 1.3M |
| 2025-12-12 | 26.50 | $28.65 | 1.2M |
| 2025-12-11 | 26.27 | $28.66 | 930100 |
| 2025-12-10 | 26.02 | $27.76 | 762000 |
| 2025-12-09 | 25.84 | $27.06 | 669600 |
| 2025-12-08 | 25.71 | $26.43 | 904107 |
| 2025-12-05 | 25.63 | $26.14 | 641900 |
| 2025-12-04 | 25.58 | $25.76 | 549515 |
| 2025-12-03 | 25.56 | $26.10 | 925317 |
| 2025-12-02 | 25.50 | $25.83 | 844939 |
| 2025-12-01 | 25.47 | $25.69 | 638932 |
| 2025-11-28 | 25.45 | $25.44 | 403329 |
| 2025-11-26 | 25.45 | $25.20 | 1.5M |
| 2025-11-25 | 25.47 | $25.10 | 1.3M |
| 2025-11-24 | 25.51 | $24.63 | 1.1M |
| 2025-11-21 | 25.60 | $24.93 | 1.4M |
| 2025-11-20 | 25.67 | $24.49 | 938410 |
| 2025-11-19 | 25.80 | $25.11 | 962018 |
| 2025-11-18 | 25.87 | $25.36 | 575214 |
| 2025-11-17 | 25.93 | $25.16 | 795415 |
| 2025-11-14 | 26.01 | $25.68 | 730735 |
| 2025-11-13 | 26.04 | $25.44 | 1.1M |
| 2025-11-12 | 26.10 | $25.48 | 813708 |
| 2025-11-11 | 26.17 | $25.05 | 622625 |
| 2025-11-10 | 26.29 | $24.91 | 983300 |
| 2025-11-07 | 26.43 | $25.10 | 1.3M |
| 2025-11-06 | 26.57 | $24.94 | 1.6M |
| 2025-11-05 | 26.74 | $26.06 | 2.9M |
| 2025-11-04 | 26.82 | $26.56 | 1.9M |
| 2025-11-03 | 26.84 | $26.59 | 817926 |
| 2025-10-31 | 26.87 | $26.42 | 762300 |
| 2025-10-30 | 26.92 | $26.29 | 745700 |
| 2025-10-29 | 26.98 | $26.28 | 544601 |
| 2025-10-28 | 27.06 | $26.99 | 645000 |
| 2025-10-27 | 27.06 | $26.74 | 619300 |
| 2025-10-24 | 27.10 | $26.85 | 519300 |
| 2025-10-23 | 27.12 | $26.81 | 756900 |
| 2025-10-22 | 27.15 | $26.78 | 543000 |
| 2025-10-21 | 27.19 | $26.95 | 537800 |
| 2025-10-20 | 27.22 | $26.47 | 407500 |
| 2025-10-17 | 27.30 | $26.15 | 519100 |
| 2025-10-16 | 27.42 | $26.34 | 611300 |
| 2025-10-15 | 27.53 | $26.53 | 707000 |
| 2025-10-14 | 27.64 | $26.34 | 708822 |
| 2025-10-13 | 27.78 | $26.11 | 475830 |
| 2025-10-10 | 27.95 | $26.29 | 580401 |
| 2025-10-09 | 28.13 | $26.79 | 597200 |
| 2025-10-08 | 28.27 | $27.44 | 612034 |
| 2025-10-07 | 28.35 | $27.32 | 982300 |
| 2025-10-06 | 28.46 | $27.70 | 1.2M |
| 2025-10-03 | 28.54 | $28.35 | 1.1M |
| 2025-10-02 | 28.56 | $28.63 | 731900 |
| 2025-10-01 | 28.56 | $28.60 | 905300 |
| 2025-09-30 | 28.55 | $28.78 | 1.4M |
| 2025-09-29 | 28.53 | $28.17 | 1.1M |
| 2025-09-26 | 28.56 | $28.09 | 1.3M |
| 2025-09-25 | 28.61 | $28.07 | 744629 |
| 2025-09-24 | 28.67 | $28.29 | 639123 |
| 2025-09-23 | 28.71 | $28.26 | 684400 |
| 2025-09-22 | 28.76 | $28.89 | 844000 |
| 2025-09-19 | 28.75 | $29.09 | 2.5M |
| 2025-09-18 | 28.71 | $29.15 | 715300 |
| 2025-09-17 | 28.66 | $28.53 | 564900 |
| 2025-09-16 | 28.68 | $28.43 | 814110 |
| 2025-09-15 | 28.70 | $28.60 | 705343 |
| 2025-09-12 | 28.71 | $28.88 | 664900 |
| 2025-09-11 | 28.70 | $29.62 | 891000 |
| 2025-09-10 | 28.60 | $29.31 | 1.7M |
| 2025-09-09 | 28.52 | $29.55 | 875131 |
| 2025-09-08 | 28.42 | $29.21 | 933800 |
| 2025-09-05 | 28.33 | $29.07 | 520300 |
| 2025-09-04 | 28.25 | $29.15 | 592020 |
| 2025-09-03 | 28.16 | $28.67 | 952500 |
| 2025-09-02 | 28.11 | $28.84 | 709703 |
| 2025-08-29 | 28.03 | $28.92 | 864800 |
| 2025-08-28 | 27.94 | $28.91 | 746517 |
| 2025-08-27 | 27.83 | $29.10 | 534300 |
| 2025-08-26 | 27.70 | $29.12 | 378100 |
| 2025-08-25 | 27.55 | $29.03 | 608678 |
| 2025-08-22 | 27.39 | $29.17 | 760609 |
| 2025-08-21 | 27.21 | $28.18 | 690516 |
| 2025-08-20 | 27.11 | $27.96 | 600821 |
| 2025-08-19 | 27.02 | $28.09 | 473100 |
| 2025-08-18 | 26.90 | $28.33 | 588734 |
| 2025-08-15 | 26.75 | $28.38 | 1.0M |
| 2025-08-14 | 26.58 | $28.34 | 675400 |
| 2025-08-13 | 26.40 | $28.87 | 1.1M |
| 2025-08-12 | 26.14 | $28.64 | 689400 |
| 2025-08-11 | 25.87 | $28.30 | 833300 |
| 2025-08-08 | 25.62 | $27.98 | 1.0M |
| 2025-08-07 | 25.37 | $28.00 | 1.7M |
| 2025-08-06 | 25.09 | $28.90 | 2.9M |
| 2025-08-05 | 24.69 | $25.04 | 1.7M |
| 2025-08-04 | 24.65 | $24.17 | 804700 |
| 2025-08-01 | 24.70 | $24.33 | 712229 |
| 2025-07-31 | 24.74 | $24.64 | 1.0M |
| 2025-07-30 | 24.75 | $24.65 | 523233 |
| 2025-07-29 | 24.76 | $24.75 | 781030 |
| 2025-07-28 | 24.76 | $24.76 | 657800 |
| 2025-07-25 | 24.77 | $24.84 | 655140 |
| 2025-07-24 | 24.76 | $24.78 | 703621 |
| 2025-07-23 | 24.75 | $25.38 | 799500 |
| 2025-07-22 | 24.69 | $25.02 | 712522 |
| 2025-07-21 | 24.65 | $25.08 | 697211 |
| 2025-07-18 | 24.61 | $25.26 | 872304 |
| 2025-07-17 | 24.54 | $25.36 | 1.2M |
| 2025-07-16 | 24.45 | $24.92 | 899300 |
| 2025-07-15 | 24.41 | $24.91 | 736000 |
| 2025-07-14 | 24.35 | $25.17 | 1.1M |
| 2025-07-11 | 24.27 | $24.95 | 917324 |
| 2025-07-10 | 24.19 | $25.47 | 2.3M |
| 2025-07-09 | 24.06 | $25.24 | 787504 |
| 2025-07-08 | 23.94 | $25.00 | 1.4M |
| 2025-07-07 | 23.82 | $25.41 | 1.0M |
| 2025-07-03 | 23.66 | $25.80 | 695500 |
| 2025-07-02 | 23.43 | $25.53 | 1.9M |
| 2025-07-01 | 23.21 | $24.74 | 1.3M |
| 2025-06-30 | 23.05 | $24.45 | 1.1M |
| 2025-06-27 | 22.90 | $23.91 | 1.8M |
| 2025-06-26 | 22.80 | $23.39 | 898232 |
| 2025-06-25 | 22.73 | $22.83 | 621428 |
| 2025-06-24 | 22.72 | $22.89 | 471430 |
| 2025-06-23 | 22.71 | $22.61 | 415717 |
| 2025-06-20 | 22.72 | $22.28 | 871600 |
| 2025-06-18 | 22.76 | $22.11 | 572935 |
| 2025-06-17 | 22.83 | $22.30 | 465036 |
| 2025-06-16 | 22.89 | $22.85 | 532204 |
| 2025-06-13 | 22.89 | $22.90 | 573900 |
| 2025-06-12 | 22.89 | $23.44 | 673200 |
| 2025-06-11 | 22.83 | $24.10 | 843016 |
| 2025-06-10 | 22.70 | $23.77 | 767100 |
| 2025-06-09 | 22.59 | $23.80 | 612100 |
| 2025-06-06 | 22.46 | $23.63 | 660626 |
| 2025-06-05 | 22.34 | $23.69 | 779000 |
| 2025-06-04 | 22.19 | $23.73 | 967231 |
| 2025-06-03 | 22.03 | $23.60 | 873949 |
| 2025-06-02 | 21.87 | $22.80 | 697100 |
| 2025-05-30 | 21.77 | $22.93 | 892000 |
| 2025-05-29 | 21.65 | $22.87 | 729011 |
| 2025-05-28 | 21.52 | $22.80 | 865500 |
| 2025-05-27 | 21.38 | $22.75 | 711749 |
| 2025-05-23 | 21.24 | $22.10 | 602523 |
| 2025-05-22 | 21.15 | $22.41 | 796100 |
| 2025-05-21 | 21.02 | $22.12 | 601100 |
| 2025-05-20 | 20.90 | $22.47 | 651949 |
| 2025-05-19 | 20.74 | $22.46 | 520400 |
| 2025-05-16 | 20.56 | $22.29 | 428100 |
| 2025-05-15 | 20.37 | $22.29 | 422700 |
| 2025-05-14 | 20.17 | $22.34 | 608129 |
| 2025-05-13 | 19.94 | $22.33 | 791978 |
| 2025-05-12 | 19.69 | $22.19 | 1.2M |
| 2025-05-09 | 19.43 | $21.96 | 1.6M |
| 2025-05-08 | 19.16 | $21.77 | 2.5M |
| 2025-05-07 | 18.89 | $19.17 | 1.8M |
| 2025-05-06 | 18.86 | $19.34 | 575919 |
| 2025-05-05 | 18.81 | $19.15 | 599128 |
| 2025-05-02 | 18.77 | $18.99 | 536400 |
| 2025-05-01 | 18.75 | $18.62 | 436201 |
| 2025-04-30 | 18.76 | $18.51 | 848200 |
| 2025-04-29 | 18.79 | $18.43 | 504400 |
| 2025-04-28 | 18.83 | $18.24 | 599300 |
| 2025-04-25 | 18.89 | $18.48 | 601201 |
| 2025-04-24 | 18.93 | $18.46 | 664300 |
| 2025-04-23 | 18.98 | $18.55 | 578900 |
| 2025-04-22 | 19.03 | $18.59 | 576800 |
| 2025-04-21 | 19.07 | $18.26 | 557900 |
| 2025-04-17 | 19.16 | $18.72 | 670200 |
| 2025-04-16 | 19.20 | $18.59 | 545400 |
| 2025-04-15 | 19.27 | $18.78 | 608408 |
| 2025-04-14 | 19.32 | $18.63 | 686300 |
| 2025-04-11 | 19.39 | $18.65 | 581133 |
| 2025-04-10 | 19.47 | $18.32 | 1.1M |
| 2025-04-09 | 19.59 | $18.93 | 1.0M |
| 2025-04-08 | 19.66 | $17.57 | 898400 |
| 2025-04-07 | 19.88 | $18.05 | 1.5M |
| 2025-04-04 | 20.07 | $18.00 | 2.7M |
| 2025-04-03 | 20.29 | $18.84 | 1.1M |
| 2025-04-02 | 20.44 | $20.20 | 723500 |
| 2025-04-01 | 20.47 | $20.13 | 1.4M |
| 2025-03-31 | 20.50 | $19.28 | 1.0M |
| 2025-03-28 | 20.63 | $19.28 | 930100 |
| 2025-03-27 | 20.77 | $19.34 | 2.3M |
| 2025-03-26 | 20.92 | $20.99 | 713400 |
| 2025-03-25 | 20.92 | $21.12 | 451300 |
| 2025-03-24 | 20.89 | $21.07 | 560200 |
| 2025-03-21 | 20.88 | $20.59 | 1.9M |
| 2025-03-20 | 20.91 | $20.64 | 569500 |
| 2025-03-19 | 20.93 | $21.03 | 627849 |
| 2025-03-18 | 20.92 | $20.37 | 467249 |
| 2025-03-17 | 20.98 | $21.07 | 415100 |
| 2025-03-14 | 20.97 | $20.69 | 351600 |
| 2025-03-13 | 21.00 | $20.16 | 786400 |
| 2025-03-12 | 21.09 | $20.79 | 554000 |
| 2025-03-11 | 21.12 | $20.75 | 911000 |
| 2025-03-10 | 21.16 | $21.41 | 1.5M |
| 2025-03-07 | 21.14 | $21.32 | 1.4M |
| 2025-03-06 | 21.12 | $20.80 | 695300 |
| 2025-03-05 | 21.15 | $21.50 | 852404 |
| 2025-03-04 | 21.11 | $21.68 | 714545 |
| 2025-03-03 | 21.05 | $22.11 | 1.7M |
| 2025-02-28 | 20.94 | $22.30 | 1.2M |
| 2025-02-27 | 20.80 | $21.32 | 656400 |
| 2025-02-26 | 20.75 | $21.41 | 832232 |
| 2025-02-25 | 20.68 | $21.42 | 886810 |
| 2025-02-24 | 20.60 | $20.94 | 922600 |
| 2025-02-21 | 20.56 | $20.92 | 954435 |
| 2025-02-20 | 20.52 | $20.91 | 1.3M |
| 2025-02-19 | 20.48 | $20.07 | 890800 |
| 2025-02-18 | 20.53 | $20.12 | 1.3M |
| 2025-02-14 | 20.57 | $20.60 | 445730 |
| 2025-02-13 | 20.57 | $20.56 | 614400 |
| 2025-02-12 | 20.57 | $20.44 | 656300 |
| 2025-02-11 | 20.58 | $21.13 | 401500 |
| 2025-02-10 | 20.52 | $21.09 | 1.4M |
| 2025-02-07 | 20.46 | $20.67 | 456500 |
| 2025-02-06 | 20.44 | $20.84 | 362245 |
| 2025-02-05 | 20.40 | $20.55 | 465828 |
| 2025-02-04 | 20.38 | $20.43 | 546900 |
| 2025-02-03 | 20.38 | $20.03 | 603018 |
| 2025-01-31 | 20.42 | $20.31 | 597004 |
| 2025-01-30 | 20.43 | $20.75 | 686745 |
| 2025-01-29 | 20.39 | $20.62 | 544708 |
| 2025-01-28 | 20.37 | $20.77 | 385609 |
| 2025-01-27 | 20.33 | $20.85 | 881319 |
| 2025-01-24 | 20.27 | $20.65 | 306600 |
| 2025-01-23 | 20.23 | $20.64 | 454715 |
| 2025-01-22 | 20.19 | $20.34 | 453325 |
| 2025-01-21 | 20.17 | $20.56 | 424500 |
| 2025-01-17 | 20.13 | $20.10 | 315324 |
| 2025-01-16 | 20.14 | $20.19 | 562342 |
| 2025-01-15 | 20.13 | $20.42 | 535035 |
| 2025-01-14 | 20.10 | $20.17 | 293400 |
| 2025-01-13 | 20.09 | $19.87 | 468700 |
| 2025-01-10 | 20.12 | $19.76 | 520420 |
| 2025-01-08 | 20.15 | $20.28 | 421535 |
| 2025-01-07 | 20.14 | $19.98 | 627149 |
| 2025-01-06 | 20.16 | $20.36 | 674200 |
| 2025-01-03 | 20.14 | $20.03 | 820626 |
| 2025-01-02 | 20.15 | $20.18 | 942500 |
| 2024-12-31 | 20.14 | $19.84 | 751400 |
| 2024-12-30 | 20.18 | $20.10 | 533426 |
| 2024-12-27 | 20.18 | $20.12 | 885100 |
| 2024-12-26 | 20.19 | $20.45 | 540200 |
| 2024-12-24 | 20.16 | $20.50 | 118800 |
| 2024-12-23 | 20.13 | $20.33 | 370534 |
| 2024-12-20 | 20.11 | $20.29 | 4.2M |
| 2024-12-19 | 20.09 | $20.29 | 678800 |
| 2024-12-18 | 20.06 | $19.98 | 1.0M |
| 2024-12-17 | 20.07 | $20.30 | 926000 |
| 2024-12-16 | 20.05 | $20.75 | 667700 |
| 2024-12-13 | 19.98 | $20.57 | 582300 |
| 2024-12-12 | 19.91 | $20.71 | 922825 |
| 2024-12-11 | 19.83 | $20.60 | 740236 |
| 2024-12-10 | 19.75 | $20.61 | 686500 |
| 2024-12-09 | 19.66 | $20.52 | 788400 |
| 2024-12-06 | 19.57 | $20.20 | 480008 |
| 2024-12-05 | 19.50 | $20.25 | 464800 |
| 2024-12-04 | 19.42 | $20.13 | 700300 |
| 2024-12-03 | 19.35 | $19.96 | 949720 |
| 2024-12-02 | 19.28 | $20.08 | 823500 |
| 2024-11-29 | 19.20 | $20.20 | 257503 |
| 2024-11-27 | 19.09 | $20.11 | 648300 |
| 2024-11-26 | 18.99 | $19.95 | 658400 |
| 2024-11-25 | 18.89 | $20.20 | 885300 |
| 2024-11-22 | 18.75 | $19.94 | 507934 |
| 2024-11-21 | 18.62 | $19.84 | 532100 |
| 2024-11-20 | 18.49 | $19.66 | 612800 |
| 2024-11-19 | 18.37 | $19.60 | 506531 |
| 2024-11-18 | 18.24 | $19.87 | 450400 |
| 2024-11-15 | 18.07 | $19.86 | 602836 |
| 2024-11-14 | 17.88 | $19.57 | 767002 |
| 2024-11-13 | 17.70 | $19.98 | 769300 |
| 2024-11-12 | 17.46 | $20.21 | 782800 |
| 2024-11-11 | 17.17 | $20.03 | 1.2M |
| 2024-11-08 | 16.87 | $19.44 | 1.1M |
| 2024-11-07 | 16.60 | $19.56 | 1.8M |
| 2024-11-06 | 16.29 | $17.48 | 932000 |
| 2024-11-05 | 16.17 | $16.43 | 476634 |
| 2024-11-04 | 16.14 | $16.20 | 409030 |
| 2024-11-01 | 16.13 | $15.90 | 397214 |
| 2024-10-31 | 16.16 | $15.80 | 447525 |
| 2024-10-30 | 16.20 | $16.24 | 466304 |
| 2024-10-29 | 16.19 | $16.33 | 396030 |
| 2024-10-28 | 16.18 | $16.41 | 376328 |
| 2024-10-25 | 16.15 | $16.12 | 526200 |
| 2024-10-24 | 16.16 | $16.06 | 551600 |
| 2024-10-23 | 16.17 | $15.84 | 514900 |
| 2024-10-22 | 16.20 | $15.97 | 749200 |
| 2024-10-21 | 16.22 | $16.24 | 476305 |
| 2024-10-18 | 16.22 | $16.51 | 375700 |
| 2024-10-17 | 16.19 | $16.33 | 562229 |
| 2024-10-16 | 16.18 | $16.17 | 422547 |
| 2024-10-15 | 16.18 | $15.85 | 575213 |
| 2024-10-14 | 16.21 | $15.81 | 483600 |
| 2024-10-11 | 16.26 | $15.88 | 385306 |
| 2024-10-10 | 16.30 | $15.53 | 443031 |
| 2024-10-09 | 16.38 | $15.81 | 505200 |
| 2024-10-08 | 16.44 | $15.83 | 460547 |
| 2024-10-07 | 16.50 | $15.73 | 649853 |
| 2024-10-04 | 16.58 | $16.22 | 558811 |
| 2024-10-03 | 16.62 | $16.05 | 405800 |
| 2024-10-02 | 16.68 | $16.38 | 375838 |
| 2024-10-01 | 16.71 | $16.63 | 667400 |
| 2024-09-30 | 16.72 | $16.88 | 572900 |
| 2024-09-27 | 16.70 | $16.77 | 524821 |
| 2024-09-26 | 16.69 | $16.74 | 497204 |
| 2024-09-25 | 16.69 | $16.47 | 566809 |
| 2024-09-24 | 16.71 | $16.80 | 467600 |
| 2024-09-23 | 16.70 | $16.50 | 385300 |
| 2024-09-20 | 16.73 | $16.63 | 1.8M |
| 2024-09-19 | 16.74 | $16.92 | 670100 |
| 2024-09-18 | 16.72 | $16.57 | 431437 |
| 2024-09-17 | 16.73 | $16.66 | 411203 |
| 2024-09-16 | 16.74 | $16.45 | 406000 |
| 2024-09-13 | 16.77 | $16.55 | 636800 |
| 2024-09-12 | 16.79 | $16.18 | 704400 |
| 2024-09-11 | 16.86 | $15.79 | 841737 |
| 2024-09-10 | 16.97 | $16.02 | 823400 |
| 2024-09-09 | 17.07 | $16.31 | 1.0M |
| 2024-09-06 | 17.15 | $16.48 | 638008 |
| 2024-09-05 | 17.22 | $16.79 | 881211 |
| 2024-09-04 | 17.27 | $16.90 | 797900 |
| 2024-09-03 | 17.30 | $17.21 | 1.3M |
| 2024-08-30 | 17.31 | $17.33 | 758000 |
| 2024-08-29 | 17.31 | $17.27 | 1.0M |
| 2024-08-28 | 17.32 | $17.18 | 776500 |
| 2024-08-27 | 17.33 | $17.41 | 868433 |
| 2024-08-26 | 17.32 | $17.66 | 717000 |
| 2024-08-23 | 17.29 | $17.62 | 622608 |
| 2024-08-22 | 17.25 | $17.17 | 366900 |
| 2024-08-21 | 17.26 | $17.35 | 427100 |
| 2024-08-20 | 17.25 | $17.29 | 493400 |
| 2024-08-19 | 17.25 | $17.25 | 442800 |
| 2024-08-16 | 17.25 | $17.23 | 335724 |
| 2024-08-15 | 17.25 | $17.40 | 683200 |
| 2024-08-14 | 17.23 | $17.04 | 646300 |
| 2024-08-13 | 17.25 | $17.08 | 863100 |
| 2024-08-12 | 17.27 | $16.67 | 1.2M |
| 2024-08-09 | 17.34 | $17.00 | 772200 |
| 2024-08-08 | 17.37 | $16.55 | 1.7M |
| 2024-08-07 | 17.46 | $16.72 | 659100 |
| 2024-08-06 | 17.54 | $16.97 | 406708 |
| 2024-08-05 | 17.60 | $16.96 | 951200 |
| 2024-08-02 | 17.66 | $17.59 | 845119 |
| 2024-08-01 | 17.67 | $17.92 | 1.3M |
| 2024-07-31 | 17.64 | $17.88 | 708143 |
| 2024-07-30 | 17.62 | $17.90 | 516607 |
| 2024-07-29 | 17.59 | $17.89 | 359501 |
| 2024-07-26 | 17.56 | $17.86 | 448348 |
| 2024-07-25 | 17.53 | $17.63 | 792134 |
| 2024-07-24 | 17.51 | $17.66 | 402600 |
| 2024-07-23 | 17.50 | $18.18 | 524516 |
| 2024-07-22 | 17.43 | $18.03 | 381475 |
| 2024-07-19 | 17.36 | $17.88 | 553976 |
| 2024-07-18 | 17.31 | $18.22 | 445834 |
| 2024-07-17 | 17.21 | $18.51 | 677927 |
| 2024-07-16 | 17.08 | $18.49 | 560128 |
| 2024-07-15 | 16.93 | $18.02 | 717659 |
| 2024-07-12 | 16.81 | $17.71 | 724542 |
| 2024-07-11 | 16.72 | $17.28 | 575363 |
| 2024-07-10 | 16.66 | $16.84 | 493716 |
| 2024-07-09 | 16.64 | $16.65 | 497720 |
| 2024-07-08 | 16.64 | $16.80 | 500291 |
| 2024-07-05 | 16.63 | $16.75 | 443153 |
| 2024-07-03 | 16.61 | $16.82 | 202503 |
| 2024-07-02 | 16.59 | $16.76 | 550702 |
| 2024-07-01 | 16.57 | $16.37 | 567387 |
| 2024-06-28 | 16.59 | $16.59 | 1.8M |
| 2024-06-27 | 16.59 | $16.51 | 347484 |
| 2024-06-26 | 16.60 | $16.36 | 585468 |
| 2024-06-25 | 16.63 | $16.40 | 414764 |
| 2024-06-24 | 16.65 | $16.12 | 463039 |
| 2024-06-21 | 16.71 | $16.00 | 1.6M |
| 2024-06-20 | 16.78 | $16.00 | 693998 |
| 2024-06-18 | 16.87 | $16.21 | 511460 |
| 2024-06-17 | 16.94 | $16.23 | 601175 |
| 2024-06-14 | 17.01 | $16.28 | 705107 |
| 2024-06-13 | 17.09 | $16.73 | 644943 |
| 2024-06-12 | 17.13 | $17.01 | 648260 |
| 2024-06-11 | 17.14 | $16.75 | 504066 |
| 2024-06-10 | 17.18 | $16.89 | 704408 |
| 2024-06-07 | 17.21 | $16.78 | 530855 |
| 2024-06-06 | 17.25 | $17.15 | 618917 |
| 2024-06-05 | 17.26 | $17.18 | 1.2M |
| 2024-06-04 | 17.27 | $17.11 | 800747 |
| 2024-06-03 | 17.29 | $17.19 | 551622 |
| 2024-05-31 | 17.30 | $17.25 | 501358 |
| 2024-05-30 | 17.31 | $17.17 | 605493 |
| 2024-05-29 | 17.32 | $16.71 | 852580 |
| 2024-05-28 | 17.39 | $16.99 | 726081 |
| 2024-05-24 | 17.43 | $17.08 | 1.6M |
| 2024-05-23 | 17.46 | $16.65 | 784777 |
| 2024-05-22 | 17.55 | $16.93 | 738353 |
| 2024-05-21 | 17.61 | $17.40 | 719755 |
| 2024-05-20 | 17.64 | $17.54 | 609130 |
| 2024-05-17 | 17.65 | $17.60 | 489280 |
| 2024-05-16 | 17.65 | $17.98 | 519878 |
| 2024-05-15 | 17.62 | $17.95 | 484186 |
| 2024-05-14 | 17.58 | $18.03 | 623545 |
| 2024-05-13 | 17.53 | $17.79 | 488193 |
| 2024-05-10 | 17.51 | $17.74 | 406308 |
| 2024-05-09 | 17.48 | $17.71 | 532163 |
| 2024-05-08 | 17.46 | $17.68 | 540485 |
| 2024-05-07 | 17.44 | $17.88 | 765066 |
| 2024-05-06 | 17.39 | $18.35 | 914540 |
| 2024-05-03 | 17.29 | $17.69 | 1.0M |
| 2024-05-02 | 17.25 | $17.58 | 1.8M |
| 2024-05-01 | 17.21 | $17.45 | 1.2M |
| 2024-04-30 | 17.19 | $17.18 | 1.7M |
| 2024-04-29 | 17.19 | $17.41 | 626504 |
| 2024-04-26 | 17.16 | $17.42 | 452714 |
| 2024-04-25 | 17.14 | $17.38 | 621515 |
| 2024-04-24 | 17.11 | $17.50 | 797047 |
| 2024-04-23 | 17.07 | $17.56 | 886647 |
| 2024-04-22 | 17.02 | $17.01 | 1.5M |
| 2024-04-19 | 17.02 | $16.99 | 1.1M |
| 2024-04-18 | 17.02 | $17.08 | 726258 |
| 2024-04-17 | 17.02 | $17.14 | 829863 |
| 2024-04-16 | 17.00 | $17.17 | 1.0M |
| 2024-04-15 | 16.98 | $17.45 | 743431 |
| 2024-04-12 | 16.94 | $17.48 | 860850 |
| 2024-04-11 | 16.88 | $17.56 | 997152 |
| 2024-04-10 | 16.81 | $17.26 | 864876 |
| 2024-04-09 | 16.76 | $17.29 | 650398 |
| 2024-04-08 | 16.70 | $17.28 | 706757 |
| 2024-04-05 | 16.64 | $17.13 | 602114 |
| 2024-04-04 | 16.59 | $17.01 | 812519 |
| 2024-04-03 | 16.55 | $17.36 | 722686 |
| 2024-04-02 | 16.46 | $17.07 | 821289 |
| 2024-04-01 | 16.40 | $17.16 | 696322 |
| 2024-03-28 | 16.32 | $17.30 | 900301 |
| 2024-03-27 | 16.21 | $17.32 | 609077 |
| 2024-03-26 | 16.10 | $16.96 | 439784 |
| 2024-03-25 | 16.01 | $16.79 | 739143 |
| 2024-03-22 | 15.92 | $16.88 | 585649 |
| 2024-03-21 | 15.82 | $16.96 | 654526 |
| 2024-03-20 | 15.70 | $16.65 | 539527 |
| 2024-03-19 | 15.60 | $16.50 | 576317 |
| 2024-03-18 | 15.51 | $16.20 | 598627 |
| 2024-03-15 | 15.44 | $15.99 | 1.5M |
| 2024-03-14 | 15.38 | $15.62 | 558122 |
| 2024-03-13 | 15.35 | $15.76 | 397299 |
| 2024-03-12 | 15.31 | $15.91 | 359985 |
| 2024-03-11 | 15.25 | $15.90 | 406769 |
| 2024-03-08 | 15.18 | $16.03 | 638300 |
| 2024-03-07 | 15.09 | $15.62 | 387285 |
| 2024-03-06 | 15.03 | $15.75 | 547681 |
| 2024-03-05 | 14.96 | $15.74 | 669674 |
| 2024-03-04 | 14.87 | $16.02 | 902464 |
| 2024-03-01 | 14.75 | $15.86 | 1.0M |
| 2024-02-29 | 14.64 | $15.27 | 1.4M |
| 2024-02-28 | 14.57 | $15.04 | 1.4M |
| 2024-02-27 | 14.52 | $15.01 | 654656 |
| 2024-02-26 | 14.47 | $14.87 | 654432 |
| 2024-02-23 | 14.43 | $15.06 | 826016 |
| 2024-02-22 | 14.36 | $14.66 | 2.3M |
| 2024-02-21 | 14.33 | $14.69 | 2.6M |
| 2024-02-20 | 14.29 | $14.15 | 788053 |
| 2024-02-16 | 14.31 | $14.26 | 573645 |
| 2024-02-15 | 14.31 | $14.52 | 698302 |
| 2024-02-14 | 14.29 | $14.14 | 933001 |
| 2024-02-13 | 14.30 | $13.76 | 1.2M |
| 2024-02-12 | 14.36 | $14.54 | 821772 |
| 2024-02-09 | 14.34 | $14.38 | 503424 |
| 2024-02-08 | 14.34 | $14.36 | 697045 |
| 2024-02-07 | 14.34 | $14.28 | 895379 |
| 2024-02-06 | 14.34 | $14.42 | 440477 |
| 2024-02-05 | 14.33 | $14.17 | 545938 |
| 2024-02-02 | 14.35 | $14.26 | 688644 |
| 2024-02-01 | 14.36 | $14.35 | 950940 |
| 2024-01-31 | 14.36 | $14.08 | 575796 |
| 2024-01-30 | 14.39 | $14.29 | 861649 |
| 2024-01-29 | 14.40 | $14.69 | 486312 |
| 2024-01-26 | 14.37 | $14.55 | 456864 |
| 2024-01-25 | 14.35 | $14.45 | 638719 |
| 2024-01-24 | 14.34 | $14.21 | 621282 |
| 2024-01-23 | 14.36 | $14.34 | 577950 |
| 2024-01-22 | 14.36 | $14.50 | 605487 |
| 2024-01-19 | 14.34 | $14.05 | 459199 |
| 2024-01-18 | 14.38 | $13.89 | 414582 |
| 2024-01-17 | 14.43 | $13.85 | 486153 |
| 2024-01-16 | 14.49 | $14.04 | 587150 |
| 2024-01-12 | 14.53 | $14.06 | 371570 |
| 2024-01-11 | 14.58 | $14.27 | 336870 |
| 2024-01-10 | 14.62 | $14.43 | 330367 |
| 2024-01-09 | 14.64 | $14.27 | 280402 |
| 2024-01-08 | 14.68 | $14.42 | 445876 |
| 2024-01-05 | 14.70 | $14.17 | 398197 |
| 2024-01-04 | 14.76 | $14.31 | 471842 |
| 2024-01-03 | 14.81 | $14.46 | 660634 |
| 2024-01-02 | 14.84 | $14.86 | 797033 |
| 2023-12-29 | 14.84 | $14.81 | 450407 |
| 2023-12-28 | 14.84 | $14.92 | 311175 |
| 2023-12-27 | 14.83 | $15.03 | 626260 |
| 2023-12-26 | 14.81 | $15.03 | 375035 |
| 2023-12-22 | 14.79 | $15.14 | 484416 |
| 2023-12-21 | 14.75 | $15.10 | 430094 |
| 2023-12-20 | 14.72 | $14.87 | 887399 |
| 2023-12-19 | 14.70 | $15.01 | 1.1M |
| 2023-12-18 | 14.67 | $14.62 | 614713 |
| 2023-12-15 | 14.68 | $14.65 | 2.2M |
| 2023-12-14 | 14.68 | $14.98 | 1.4M |
| 2023-12-13 | 14.65 | $15.00 | 1.0M |
| 2023-12-12 | 14.61 | $14.43 | 1.2M |
| 2023-12-11 | 14.63 | $14.76 | 1.1M |
| 2023-12-08 | 14.61 | $14.34 | 2.1M |
| 2023-12-07 | 14.64 | $14.32 | 875171 |
| 2023-12-06 | 14.68 | $14.52 | 998082 |
| 2023-12-05 | 14.69 | $14.79 | 939010 |
| 2023-12-04 | 14.68 | $14.97 | 938718 |
| 2023-12-01 | 14.65 | $14.87 | 980827 |
| 2023-11-30 | 14.63 | $14.62 | 986307 |
| 2023-11-29 | 14.63 | $14.88 | 2.9M |
| 2023-11-28 | 14.60 | $14.92 | 1.1M |
| 2023-11-27 | 14.57 | $14.82 | 639062 |
| 2023-11-24 | 14.54 | $14.96 | 196469 |
| 2023-11-22 | 14.50 | $14.73 | 504753 |
| 2023-11-21 | 14.48 | $14.86 | 580773 |
| 2023-11-20 | 14.44 | $14.78 | 383327 |
| 2023-11-17 | 14.40 | $14.78 | 798831 |
| 2023-11-16 | 14.36 | $14.39 | 862448 |
| 2023-11-15 | 14.36 | $14.65 | 631024 |
| 2023-11-14 | 14.33 | $15.06 | 963733 |
| 2023-11-13 | 14.25 | $14.46 | 349927 |
| 2023-11-10 | 14.23 | $14.52 | 595627 |
| 2023-11-09 | 14.19 | $14.42 | 616738 |
| 2023-11-08 | 14.17 | $14.48 | 742614 |
| 2023-11-07 | 14.14 | $14.43 | 754900 |
| 2023-11-06 | 14.11 | $14.48 | 573572 |
| 2023-11-03 | 14.07 | $14.72 | 1.0M |
| 2023-11-02 | 14.00 | $14.14 | 1.5M |
| 2023-11-01 | 13.99 | $13.55 | 598541 |
| 2023-10-31 | 14.03 | $13.43 | 542976 |
| 2023-10-30 | 14.09 | $13.32 | 656340 |
| 2023-10-27 | 14.18 | $13.13 | 613876 |
| 2023-10-26 | 14.29 | $13.44 | 517308 |
| 2023-10-25 | 14.38 | $13.48 | 389088 |
| 2023-10-24 | 14.47 | $13.73 | 305345 |
| 2023-10-23 | 14.55 | $13.73 | 530304 |
| 2023-10-20 | 14.63 | $13.75 | 568428 |
| 2023-10-19 | 14.73 | $13.98 | 594257 |
| 2023-10-18 | 14.80 | $14.16 | 426460 |
| 2023-10-17 | 14.87 | $14.62 | 1.0M |
| 2023-10-16 | 14.90 | $14.59 | 590693 |
| 2023-10-13 | 14.93 | $14.17 | 887062 |
| 2023-10-12 | 15.01 | $14.03 | 714954 |
| 2023-10-11 | 15.12 | $15.09 | 690705 |
| 2023-10-10 | 15.12 | $15.14 | 1.9M |
| 2023-10-09 | 15.12 | $15.00 | 956179 |
| 2023-10-06 | 15.13 | $15.12 | 762131 |
| 2023-10-05 | 15.13 | $14.87 | 677621 |
| 2023-10-04 | 15.16 | $14.87 | 742107 |
| 2023-10-03 | 15.19 | $14.66 | 835646 |
| 2023-10-02 | 15.24 | $14.96 | 572185 |
| 2023-09-29 | 15.27 | $14.92 | 637828 |
| 2023-09-28 | 15.31 | $15.13 | 702781 |
| 2023-09-27 | 15.33 | $15.10 | 570814 |
| 2023-09-26 | 15.35 | $15.03 | 411479 |
| 2023-09-25 | 15.38 | $14.97 | 400070 |
| 2023-09-22 | 15.43 | $15.01 | 397312 |
| 2023-09-21 | 15.47 | $15.21 | 387508 |
| 2023-09-20 | 15.50 | $15.44 | 333092 |
| 2023-09-19 | 15.51 | $15.60 | 311369 |
| 2023-09-18 | 15.50 | $15.55 | 326368 |
| 2023-09-15 | 15.49 | $15.56 | 1.9M |
| 2023-09-14 | 15.48 | $15.82 | 493240 |
| 2023-09-13 | 15.45 | $15.49 | 460006 |
| 2023-09-12 | 15.44 | $15.49 | 397668 |
| 2023-09-11 | 15.44 | $15.28 | 567574 |
| 2023-09-08 | 15.45 | $15.42 | 449555 |
| 2023-09-07 | 15.46 | $15.60 | 490432 |
| 2023-09-06 | 15.44 | $15.52 | 433428 |
| 2023-09-05 | 15.43 | $15.27 | 585207 |
| 2023-09-01 | 15.45 | $15.82 | 567947 |
| 2023-08-31 | 15.41 | $15.61 | 426010 |
| 2023-08-30 | 15.39 | $15.73 | 402627 |
| 2023-08-29 | 15.36 | $15.78 | 527560 |
| 2023-08-28 | 15.31 | $15.83 | 343955 |
| 2023-08-25 | 15.26 | $15.51 | 471735 |
| 2023-08-24 | 15.23 | $15.36 | 569118 |
| 2023-08-23 | 15.22 | $15.59 | 427106 |
| 2023-08-22 | 15.18 | $15.36 | 455228 |
| 2023-08-21 | 15.16 | $15.13 | 425858 |
| 2023-08-18 | 15.16 | $15.11 | 594018 |
| 2023-08-17 | 15.17 | $14.93 | 574568 |
| 2023-08-16 | 15.19 | $14.85 | 655133 |
| 2023-08-15 | 15.23 | $14.85 | 671509 |
| 2023-08-14 | 15.27 | $14.83 | 587746 |
| 2023-08-11 | 15.31 | $14.95 | 659636 |
| 2023-08-10 | 15.35 | $14.68 | 1.0M |
| 2023-08-09 | 15.42 | $15.16 | 407899 |
| 2023-08-08 | 15.45 | $15.20 | 519688 |
| 2023-08-07 | 15.47 | $15.41 | 766571 |
| 2023-08-04 | 15.48 | $15.43 | 725846 |
| 2023-08-03 | 15.49 | $14.85 | 1.3M |
| 2023-08-02 | 15.55 | $15.65 | 431184 |
| 2023-08-01 | 15.54 | $15.86 | 484332 |
| 2023-07-31 | 15.51 | $15.70 | 583642 |
| 2023-07-28 | 15.49 | $15.40 | 332077 |
| 2023-07-27 | 15.50 | $15.46 | 361353 |
| 2023-07-26 | 15.50 | $15.60 | 398330 |
| 2023-07-25 | 15.49 | $15.37 | 302876 |
| 2023-07-24 | 15.51 | $15.55 | 325958 |
| 2023-07-21 | 15.50 | $15.47 | 473949 |
| 2023-07-20 | 15.50 | $15.90 | 507871 |
| 2023-07-19 | 15.46 | $15.74 | 343457 |
| 2023-07-18 | 15.43 | $15.60 | 452529 |
| 2023-07-17 | 15.42 | $15.58 | 469686 |
| 2023-07-14 | 15.40 | $15.72 | 471922 |
| 2023-07-13 | 15.36 | $16.07 | 527257 |
| 2023-07-12 | 15.29 | $16.43 | 710971 |
| 2023-07-11 | 15.17 | $15.67 | 700089 |
| 2023-07-10 | 15.12 | $15.56 | 1.1M |
| 2023-07-07 | 15.07 | $14.99 | 472353 |
| 2023-07-06 | 15.08 | $14.65 | 425444 |
| 2023-07-05 | 15.13 | $14.83 | 482318 |
| 2023-07-03 | 15.16 | $15.12 | 206695 |
| 2023-06-30 | 15.16 | $15.22 | 445947 |
| 2023-06-29 | 15.15 | $15.19 | 613948 |
| 2023-06-28 | 15.15 | $14.69 | 779762 |
| 2023-06-27 | 15.20 | $14.98 | 446767 |
| 2023-06-26 | 15.22 | $14.90 | 500771 |
| 2023-06-23 | 15.26 | $15.10 | 807616 |
| 2023-06-22 | 15.27 | $15.42 | 610890 |
| 2023-06-21 | 15.26 | $15.41 | 731416 |
| 2023-06-20 | 15.24 | $15.50 | 712417 |
| 2023-06-16 | 15.21 | $15.39 | 2.0M |
| 2023-06-15 | 15.19 | $15.31 | 638664 |
| 2023-06-14 | 15.18 | $15.18 | 562312 |
| 2023-06-13 | 15.18 | $15.38 | 544637 |
| 2023-06-12 | 15.16 | $15.19 | 646452 |
| 2023-06-09 | 15.16 | $15.05 | 495519 |
| 2023-06-08 | 15.17 | $15.55 | 648390 |
| 2023-06-07 | 15.13 | $15.98 | 1.3M |
| 2023-06-06 | 15.04 | $15.46 | 1.6M |
| 2023-06-05 | 15.00 | $15.09 | 834272 |
| 2023-06-02 | 14.99 | $15.41 | 1.6M |
| 2023-06-01 | 14.94 | $15.01 | 636703 |
| 2023-05-31 | 14.94 | $15.02 | 528897 |
| 2023-05-30 | 14.93 | $15.32 | 371005 |
| 2023-05-26 | 14.89 | $15.29 | 455866 |
| 2023-05-25 | 14.84 | $15.24 | 491078 |
| 2023-05-24 | 14.80 | $15.29 | 386332 |
| 2023-05-23 | 14.75 | $15.46 | 419305 |
| 2023-05-22 | 14.68 | $15.35 | 360630 |
| 2023-05-19 | 14.61 | $15.29 | 373601 |
| 2023-05-18 | 14.53 | $15.46 | 533706 |
| 2023-05-17 | 14.44 | $15.14 | 587916 |
| 2023-05-16 | 14.36 | $14.84 | 441245 |
| 2023-05-15 | 14.31 | $15.05 | 342459 |
| 2023-05-12 | 14.23 | $14.99 | 708162 |
| 2023-05-11 | 14.15 | $15.10 | 674431 |
| 2023-05-10 | 14.05 | $14.92 | 590518 |
| 2023-05-09 | 13.96 | $15.09 | 876702 |
| 2023-05-08 | 13.84 | $15.05 | 591514 |
| 2023-05-05 | 13.72 | $14.83 | 683923 |
| 2023-05-04 | 13.60 | $14.20 | 657127 |
| 2023-05-03 | 13.54 | $14.49 | 1.2M |
| 2023-05-02 | 13.44 | $13.39 | 487872 |
| 2023-05-01 | 13.44 | $13.69 | 586401 |
| 2023-04-28 | 13.42 | $13.54 | 591958 |
| 2023-04-27 | 13.40 | $13.45 | 373677 |
| 2023-04-26 | 13.40 | $13.23 | 336288 |
| 2023-04-25 | 13.41 | $13.32 | 355952 |
| 2023-04-24 | 13.42 | $13.73 | 357933 |
| 2023-04-21 | 13.39 | $13.59 | 270907 |
| 2023-04-20 | 13.37 | $13.56 | 354910 |
| 2023-04-19 | 13.35 | $13.62 | 444724 |
| 2023-04-18 | 13.32 | $13.56 | 372555 |
| 2023-04-17 | 13.30 | $13.47 | 321891 |
| 2023-04-14 | 13.28 | $13.47 | 404845 |
| 2023-04-13 | 13.26 | $13.47 | 426960 |
| 2023-04-12 | 13.24 | $13.39 | 432470 |
| 2023-04-11 | 13.22 | $13.56 | 844329 |
| 2023-04-10 | 13.19 | $13.19 | 789303 |
| 2023-04-06 | 13.19 | $13.00 | 813033 |
| 2023-04-05 | 13.21 | $12.77 | 590417 |
| 2023-04-04 | 13.25 | $13.06 | 737498 |
| 2023-04-03 | 13.27 | $13.60 | 519521 |
| 2023-03-31 | 13.24 | $13.68 | 614208 |
| 2023-03-30 | 13.19 | $13.28 | 502279 |
| 2023-03-29 | 13.18 | $13.05 | 464811 |
| 2023-03-28 | 13.20 | $12.80 | 697205 |
| 2023-03-27 | 13.24 | $12.86 | 476947 |
| 2023-03-24 | 13.28 | $12.64 | 517482 |
| 2023-03-23 | 13.34 | $12.41 | 521618 |
| 2023-03-22 | 13.44 | $12.68 | 561021 |
| 2023-03-21 | 13.52 | $13.03 | 551963 |
| 2023-03-20 | 13.57 | $12.85 | 715183 |
| 2023-03-17 | 13.65 | $12.66 | 1.8M |
| 2023-03-16 | 13.75 | $12.97 | 606977 |
| 2023-03-15 | 13.84 | $12.75 | 845523 |
| 2023-03-14 | 13.95 | $13.00 | 864003 |
| 2023-03-13 | 14.05 | $12.89 | 776146 |
| 2023-03-10 | 14.17 | $13.53 | 597923 |
| 2023-03-09 | 14.24 | $13.80 | 573727 |
| 2023-03-08 | 14.29 | $14.07 | 430098 |
| 2023-03-07 | 14.31 | $14.04 | 688523 |
| 2023-03-06 | 14.34 | $13.90 | 709137 |
| 2023-03-03 | 14.39 | $14.19 | 423616 |
| 2023-03-02 | 14.41 | $14.06 | 391005 |
| 2023-03-01 | 14.44 | $13.95 | 501093 |
| 2023-02-28 | 14.49 | $14.29 | 612686 |
| 2023-02-27 | 14.52 | $14.28 | 702229 |
| 2023-02-24 | 14.54 | $14.14 | 744366 |
| 2023-02-23 | 14.58 | $14.73 | 896463 |
| 2023-02-22 | 14.57 | $15.37 | 1.6M |
| 2023-02-21 | 14.48 | $14.12 | 1.1M |
| 2023-02-17 | 14.52 | $14.55 | 560942 |
| 2023-02-16 | 14.52 | $14.63 | 499928 |
| 2023-02-15 | 14.51 | $14.92 | 371408 |
| 2023-02-14 | 14.46 | $15.14 | 982861 |
| 2023-02-13 | 14.39 | $14.78 | 640090 |
| 2023-02-10 | 14.35 | $14.26 | 694631 |
| 2023-02-09 | 14.36 | $14.35 | 367337 |
| 2023-02-08 | 14.36 | $14.66 | 409148 |
| 2023-02-07 | 14.33 | $14.54 | 512112 |
| 2023-02-06 | 14.31 | $14.82 | 531958 |
| 2023-02-03 | 14.25 | $15.30 | 650812 |
| 2023-02-02 | 14.14 | $15.46 | 794385 |
| 2023-02-01 | 14.01 | $14.92 | 904573 |
| 2023-01-31 | 13.91 | $14.56 | 829406 |
| 2023-01-30 | 13.84 | $14.25 | 691776 |
| 2023-01-27 | 13.80 | $14.44 | 368722 |
| 2023-01-26 | 13.73 | $14.32 | 564505 |
| 2023-01-25 | 13.67 | $14.53 | 330244 |
| 2023-01-24 | 13.58 | $14.34 | 328049 |
| 2023-01-23 | 13.50 | $14.41 | 783103 |
| 2023-01-20 | 13.40 | $14.10 | 770017 |
| 2023-01-19 | 13.33 | $13.58 | 531815 |
| 2023-01-18 | 13.30 | $13.56 | 466055 |
| 2023-01-17 | 13.27 | $13.67 | 613372 |
| 2023-01-13 | 13.23 | $13.49 | 283092 |
| 2023-01-12 | 13.20 | $13.40 | 728165 |
| 2023-01-11 | 13.18 | $13.31 | 424801 |
| 2023-01-10 | 13.17 | $13.05 | 583619 |
| 2023-01-09 | 13.18 | $12.56 | 1.4M |
| 2023-01-06 | 13.25 | $13.84 | 734704 |
| 2023-01-05 | 13.19 | $13.38 | 408295 |
| 2023-01-04 | 13.16 | $13.50 | 776202 |
| 2023-01-03 | 13.13 | $13.20 | 751185 |
| 2022-12-30 | 13.12 | $13.05 | 810862 |
| 2022-12-29 | 13.13 | $12.98 | 583519 |
| 2022-12-28 | 13.15 | $12.57 | 619697 |
| 2022-12-27 | 13.21 | $12.84 | 426775 |
| 2022-12-23 | 13.24 | $12.79 | 661127 |
| 2022-12-22 | 13.29 | $12.52 | 1.1M |
| 2022-12-21 | 13.37 | $12.96 | 584384 |
| 2022-12-20 | 13.42 | $12.77 | 695236 |
| 2022-12-19 | 13.48 | $12.72 | 829954 |
| 2022-12-16 | 13.57 | $13.38 | 3.7M |
| 2022-12-15 | 13.58 | $13.44 | 860903 |
| 2022-12-14 | 13.60 | $13.52 | 812857 |
| 2022-12-13 | 13.61 | $13.46 | 784476 |
| 2022-12-12 | 13.62 | $13.44 | 766047 |
| 2022-12-09 | 13.64 | $13.37 | 477210 |
| 2022-12-08 | 13.67 | $13.50 | 467170 |
| 2022-12-07 | 13.69 | $13.28 | 780570 |
| 2022-12-06 | 13.73 | $13.72 | 648048 |
| 2022-12-05 | 13.73 | $13.88 | 677345 |
| 2022-12-02 | 13.72 | $14.27 | 668818 |
| 2022-12-01 | 13.66 | $13.97 | 865507 |
| 2022-11-30 | 13.63 | $13.74 | 1.1M |
| 2022-11-29 | 13.62 | $13.11 | 498743 |
| 2022-11-28 | 13.67 | $13.04 | 800512 |
| 2022-11-25 | 13.74 | $13.21 | 247981 |
| 2022-11-23 | 13.79 | $13.29 | 544709 |
| 2022-11-22 | 13.84 | $13.61 | 591543 |
| 2022-11-21 | 13.87 | $13.47 | 701294 |
| 2022-11-18 | 13.91 | $13.93 | 536233 |
| 2022-11-17 | 13.91 | $14.24 | 441963 |
| 2022-11-16 | 13.87 | $14.21 | 488976 |
| 2022-11-15 | 13.84 | $14.65 | 858251 |
| 2022-11-14 | 13.75 | $14.70 | 1.1M |
| 2022-11-11 | 13.65 | $14.80 | 749926 |
| 2022-11-10 | 13.53 | $14.05 | 1.0M |
| 2022-11-09 | 13.48 | $13.00 | 845978 |
| 2022-11-08 | 13.53 | $13.14 | 1.1M |
| 2022-11-07 | 13.57 | $13.28 | 2.2M |
| 2022-11-04 | 13.60 | $13.63 | 913248 |
| 2022-11-03 | 13.60 | $13.26 | 1.1M |
| 2022-11-02 | 13.63 | $13.41 | 1.8M |
| 2022-11-01 | 13.66 | $14.84 | 841512 |
| 2022-10-31 | 13.53 | $14.53 | 720763 |
| 2022-10-28 | 13.43 | $14.47 | 828472 |
| 2022-10-27 | 13.32 | $14.17 | 903471 |
| 2022-10-26 | 13.23 | $13.95 | 923668 |
| 2022-10-25 | 13.15 | $13.88 | 903582 |
| 2022-10-24 | 13.08 | $13.53 | 1.0M |
| 2022-10-21 | 13.03 | $13.50 | 924202 |
| 2022-10-20 | 12.98 | $13.34 | 697234 |
| 2022-10-19 | 12.94 | $13.64 | 1.2M |
| 2022-10-18 | 12.87 | $13.82 | 1.4M |
| 2022-10-17 | 12.77 | $13.46 | 1.3M |
| 2022-10-14 | 12.70 | $12.97 | 1.1M |
| 2022-10-13 | 12.67 | $13.17 | 1.2M |
| 2022-10-12 | 12.62 | $12.69 | 983270 |
| 2022-10-11 | 12.61 | $12.63 | 1.2M |
| 2022-10-10 | 12.61 | $12.44 | 980875 |
| 2022-10-07 | 12.62 | $12.26 | 1.4M |
| 2022-10-06 | 12.66 | $12.44 | 968726 |
| 2022-10-05 | 12.68 | $12.39 | 915244 |
| 2022-10-04 | 12.72 | $12.46 | 1.5M |
| 2022-10-03 | 12.74 | $11.95 | 1.5M |
| 2022-09-30 | 12.83 | $11.17 | 1.3M |
| 2022-09-29 | 13.00 | $11.54 | 1.7M |
| 2022-09-28 | 13.15 | $12.23 | 1.1M |
| 2022-09-27 | 13.25 | $11.81 | 846154 |
| 2022-09-26 | 13.40 | $11.88 | 697532 |
| 2022-09-23 | 13.56 | $12.13 | 929587 |
| 2022-09-22 | 13.71 | $12.36 | 1.2M |
| 2022-09-21 | 13.86 | $12.88 | 952997 |
| 2022-09-20 | 13.96 | $13.08 | 1.0M |
| 2022-09-19 | 14.05 | $13.26 | 918083 |
| 2022-09-16 | 14.13 | $12.94 | 3.8M |
| 2022-09-15 | 14.26 | $13.00 | 1.2M |
| 2022-09-14 | 14.39 | $12.73 | 1.2M |
| 2022-09-13 | 14.57 | $13.27 | 934704 |
| 2022-09-12 | 14.70 | $13.93 | 666624 |
| 2022-09-09 | 14.78 | $13.66 | 798733 |
| 2022-09-08 | 14.90 | $13.33 | 853871 |
| 2022-09-07 | 15.07 | $13.66 | 834968 |
| 2022-09-06 | 15.22 | $13.55 | 1.1M |
| 2022-09-02 | 15.39 | $14.28 | 900268 |
| 2022-09-01 | 15.51 | $14.59 | 1.5M |
| 2022-08-31 | 15.61 | $14.60 | 1.7M |
| 2022-08-30 | 15.71 | $14.86 | 1.3M |
| 2022-08-29 | 15.80 | $14.99 | 989858 |
| 2022-08-26 | 15.89 | $15.00 | 990596 |
| 2022-08-25 | 15.98 | $15.48 | 863745 |
| 2022-08-24 | 16.03 | $15.02 | 1.4M |
| 2022-08-23 | 16.14 | $14.64 | 1.0M |
| 2022-08-22 | 16.30 | $14.58 | 1.8M |
| 2022-08-19 | 16.48 | $15.20 | 1.7M |
| 2022-08-18 | 16.61 | $16.23 | 546489 |
| 2022-08-17 | 16.65 | $16.42 | 452781 |
| 2022-08-16 | 16.68 | $16.82 | 852134 |
| 2022-08-15 | 16.66 | $16.98 | 743164 |
| 2022-08-12 | 16.63 | $17.40 | 658808 |
| 2022-08-11 | 16.55 | $17.48 | 659017 |
| 2022-08-10 | 16.45 | $16.99 | 857769 |
| 2022-08-09 | 16.39 | $16.57 | 716811 |
| 2022-08-08 | 16.37 | $16.95 | 969278 |
| 2022-08-05 | 16.31 | $16.28 | 938061 |
| 2022-08-04 | 16.31 | $16.23 | 1.6M |
| 2022-08-03 | 16.32 | $16.00 | 2.1M |
| 2022-08-02 | 16.36 | $16.53 | 1.9M |
| 2022-08-01 | 16.34 | $17.05 | 1.3M |
| 2022-07-29 | 16.26 | $17.10 | 959188 |
| 2022-07-28 | 16.18 | $17.00 | 1.2M |
| 2022-07-27 | 16.09 | $16.58 | 657244 |
| 2022-07-26 | 16.04 | $16.64 | 561505 |
| 2022-07-25 | 15.98 | $16.85 | 404754 |
| 2022-07-22 | 15.88 | $16.91 | 621260 |
| 2022-07-21 | 15.78 | $16.98 | 489754 |
| 2022-07-20 | 15.65 | $16.93 | 695538 |
| 2022-07-19 | 15.51 | $16.34 | 705925 |
| 2022-07-18 | 15.43 | $15.91 | 862791 |
| 2022-07-15 | 15.38 | $15.59 | 1.2M |
| 2022-07-14 | 15.35 | $14.98 | 393630 |
| 2022-07-13 | 15.39 | $15.01 | 651326 |
| 2022-07-12 | 15.43 | $15.53 | 772275 |
| 2022-07-11 | 15.42 | $15.34 | 560756 |
| 2022-07-08 | 15.43 | $15.77 | 446032 |
| 2022-07-07 | 15.39 | $15.83 | 437419 |
| 2022-07-06 | 15.35 | $15.33 | 601679 |
| 2022-07-05 | 15.35 | $15.76 | 906291 |
| 2022-07-01 | 15.31 | $15.22 | 740827 |
| 2022-06-30 | 15.32 | $14.77 | 854424 |
| 2022-06-29 | 15.37 | $15.21 | 602404 |
| 2022-06-28 | 15.39 | $15.50 | 837759 |
| 2022-06-27 | 15.38 | $15.94 | 559145 |
| 2022-06-24 | 15.32 | $15.82 | 1.0M |
| 2022-06-23 | 15.27 | $15.12 | 554179 |
| 2022-06-22 | 15.28 | $14.75 | 654266 |
| 2022-06-21 | 15.34 | $14.71 | 717318 |
| 2022-06-17 | 15.41 | $14.52 | 1.1M |
| 2022-06-16 | 15.50 | $13.78 | 1.2M |
| 2022-06-15 | 15.68 | $14.62 | 1.0M |
| 2022-06-14 | 15.79 | $14.73 | 1.6M |
| 2022-06-13 | 15.91 | $14.90 | 1.7M |
| 2022-06-10 | 16.01 | $16.20 | 1.3M |
| 2022-06-09 | 15.99 | $16.98 | 731585 |
| 2022-06-08 | 15.89 | $17.28 | 686260 |
| 2022-06-07 | 15.74 | $17.25 | 791774 |
| 2022-06-06 | 15.58 | $17.00 | 879852 |
| 2022-06-03 | 15.43 | $16.64 | 882631 |
| 2022-06-02 | 15.31 | $16.60 | 691855 |
| 2022-06-01 | 15.17 | $16.05 | 1.1M |
| 2022-05-31 | 15.08 | $15.97 | 1.1M |
| 2022-05-27 | 14.98 | $16.25 | 949393 |
| 2022-05-26 | 14.85 | $15.66 | 1.1M |
| 2022-05-25 | 14.77 | $15.16 | 1.1M |
| 2022-05-24 | 14.72 | $14.80 | 1.1M |
| 2022-05-23 | 14.72 | $14.85 | 1.1M |
| 2022-05-20 | 14.70 | $14.68 | 1.6M |
| 2022-05-19 | 14.70 | $14.64 | 1.3M |
| 2022-05-18 | 14.71 | $14.72 | 1.5M |
| 2022-05-17 | 14.71 | $15.14 | 979850 |
| 2022-05-16 | 14.67 | $14.50 | 1.9M |
| 2022-05-13 | 14.68 | $13.58 | 1.6M |
| 2022-05-12 | 14.80 | $13.11 | 1.8M |
| 2022-05-11 | 14.98 | $13.06 | 2.5M |
| 2022-05-10 | 15.18 | $12.53 | 1.7M |
| 2022-05-09 | 15.46 | $12.98 | 2.0M |
| 2022-05-06 | 15.72 | $13.23 | 2.0M |
| 2022-05-05 | 15.98 | $14.52 | 3.0M |
| 2022-05-04 | 16.13 | $15.05 | 2.2M |
| 2022-05-03 | 16.25 | $14.60 | 1.7M |
| 2022-05-02 | 16.42 | $14.46 | 1.2M |
| 2022-04-29 | 16.63 | $14.66 | 1.4M |
| 2022-04-28 | 16.83 | $15.03 | 1.6M |
| 2022-04-27 | 17.02 | $15.22 | 2.8M |
| 2022-04-26 | 17.21 | $15.64 | 1.3M |
| 2022-04-25 | 17.38 | $16.40 | 1.2M |
| 2022-04-22 | 17.48 | $16.37 | 855697 |
| 2022-04-21 | 17.60 | $16.95 | 1.9M |
| 2022-04-20 | 17.67 | $17.49 | 2.3M |
| 2022-04-19 | 17.69 | $17.25 | 2.2M |
| 2022-04-18 | 17.73 | $17.10 | 1.7M |
| 2022-04-14 | 17.80 | $17.58 | 946048 |
| 2022-04-13 | 17.82 | $17.64 | 978062 |
| 2022-04-12 | 17.84 | $17.53 | 1.9M |
| 2022-04-11 | 17.87 | $17.73 | 1.8M |
| 2022-04-08 | 17.89 | $17.93 | 1.7M |
| 2022-04-07 | 17.88 | $17.87 | 2.1M |
| 2022-04-06 | 17.88 | $17.78 | 1.4M |
| 2022-04-05 | 17.90 | $17.70 | 1.7M |
| 2022-04-04 | 17.92 | $17.99 | 1.1M |
| 2022-04-01 | 17.91 | $18.10 | 1.3M |
| 2022-03-31 | 17.89 | $18.05 | 1.6M |
| 2022-03-30 | 17.87 | $18.06 | 1.1M |
| 2022-03-29 | 17.85 | $18.52 | 1.2M |
| 2022-03-28 | 17.78 | $18.15 | 862760 |
| 2022-03-25 | 17.74 | $18.09 | 850576 |
| 2022-03-24 | 17.71 | $18.30 | 534461 |
| 2022-03-23 | 17.64 | $18.52 | 637756 |
| 2022-03-22 | 17.55 | $18.75 | 700389 |
| 2022-03-21 | 17.43 | $18.68 | 786523 |
| 2022-03-18 | 17.29 | $18.60 | 1.5M |
| 2022-03-17 | 17.16 | $18.81 | 882952 |
| 2022-03-16 | 16.98 | $18.73 | 1.1M |
| 2022-03-15 | 16.80 | $18.29 | 1.2M |
| 2022-03-14 | 16.64 | $17.68 | 882056 |
| 2022-03-11 | 16.53 | $17.67 | 1.1M |
| 2022-03-10 | 16.41 | $17.97 | 1.3M |
| 2022-03-09 | 16.25 | $18.00 | 1.2M |
| 2022-03-08 | 16.06 | $17.42 | 1.8M |
| 2022-03-07 | 15.92 | $17.91 | 1.7M |
| 2022-03-04 | 15.71 | $17.89 | 1.9M |
| 2022-03-03 | 15.48 | $18.01 | 1.2M |
| 2022-03-02 | 15.21 | $18.25 | 2.1M |
| 2022-03-01 | 14.89 | $18.08 | 2.7M |
| 2022-02-28 | 14.56 | $18.46 | 3.2M |
| 2022-02-25 | 14.15 | $18.94 | 19.9M |
| 2022-02-24 | 13.64 | $13.69 | 3.8M |
| 2022-02-23 | 13.64 | $13.55 | 1.4M |
| 2022-02-22 | 13.65 | $13.83 | 2.4M |
| 2022-02-18 | 13.63 | $13.97 | 2.3M |
| 2022-02-17 | 13.59 | $14.13 | 5.3M |
| 2022-02-16 | 13.54 | $12.36 | 3.0M |
| 2022-02-15 | 13.66 | $12.78 | 3.1M |
| 2022-02-14 | 13.75 | $12.22 | 3.0M |
| 2022-02-11 | 13.92 | $11.89 | 2.4M |
| 2022-02-10 | 14.13 | $12.44 | 1.4M |
| 2022-02-09 | 14.31 | $13.00 | 2.5M |
| 2022-02-08 | 14.44 | $12.98 | 2.3M |
| 2022-02-07 | 14.60 | $13.04 | 2.0M |
| 2022-02-04 | 14.76 | $13.11 | 2.5M |
| 2022-02-03 | 14.94 | $13.64 | 1.6M |
| 2022-02-02 | 15.07 | $14.24 | 1.9M |
| 2022-02-01 | 15.16 | $14.36 | 2.9M |
| 2022-01-31 | 15.24 | $14.22 | 2.1M |
| 2022-01-28 | 15.35 | $14.29 | 2.7M |
| 2022-01-27 | 15.46 | $14.21 | 2.2M |
| 2022-01-26 | 15.60 | $14.66 | 920242 |
| 2022-01-25 | 15.69 | $15.36 | 1.4M |
| 2022-01-24 | 15.73 | $15.39 | 1.9M |
| 2022-01-21 | 15.77 | $14.63 | 1.2M |
| 2022-01-20 | 15.89 | $14.78 | 686699 |
| 2022-01-19 | 16.00 | $15.43 | 802710 |
| 2022-01-18 | 16.06 | $15.26 | 1.5M |
| 2022-01-14 | 16.15 | $16.33 | 643722 |
| 2022-01-13 | 16.13 | $16.66 | 517908 |
| 2022-01-12 | 16.07 | $16.66 | 765684 |
| 2022-01-11 | 16.01 | $16.59 | 881346 |
| 2022-01-10 | 15.95 | $16.66 | 1.1M |
| 2022-01-07 | 15.87 | $16.70 | 1.8M |
| 2022-01-06 | 15.79 | $16.30 | 1.2M |
| 2022-01-05 | 15.73 | $16.47 | 1.9M |
| 2022-01-04 | 15.65 | $16.43 | 1.3M |
| 2022-01-03 | 15.57 | $15.87 | 963059 |
| 2021-12-31 | 15.54 | $15.62 | 926635 |
| 2021-12-30 | 15.53 | $15.50 | 1.3M |
| 2021-12-29 | 15.54 | $15.64 | 676740 |
| 2021-12-28 | 15.52 | $15.85 | 673149 |
| 2021-12-27 | 15.49 | $15.80 | 705314 |
| 2021-12-23 | 15.46 | $15.53 | 1.3M |
| 2021-12-22 | 15.45 | $15.49 | 986619 |
| 2021-12-21 | 15.45 | $15.36 | 1.2M |
| 2021-12-20 | 15.45 | $15.05 | 1.8M |
| 2021-12-17 | 15.50 | $15.35 | 3.2M |
| 2021-12-16 | 15.51 | $15.00 | 2.3M |
| 2021-12-15 | 15.57 | $15.40 | 1.4M |
| 2021-12-14 | 15.58 | $15.18 | 1.1M |
| 2021-12-13 | 15.63 | $15.61 | 1.1M |
| 2021-12-10 | 15.63 | $16.04 | 997103 |
| 2021-12-09 | 15.59 | $15.97 | 927539 |
| 2021-12-08 | 15.55 | $16.51 | 930862 |
| 2021-12-07 | 15.44 | $16.51 | 1.1M |
| 2021-12-06 | 15.33 | $16.13 | 2.4M |
| 2021-12-03 | 15.25 | $16.63 | 3.9M |
| 2021-12-02 | 15.10 | $15.67 | 2.9M |
| 2021-12-01 | 15.04 | $14.43 | 26.6M |
| 2021-11-30 | 15.11 | $14.99 | 3.6M |
| 2021-11-29 | 15.12 | $15.44 | 3.1M |
| 2021-11-26 | 15.08 | $15.50 | 5.6M |
| 2021-11-24 | 15.04 | $14.95 | 751098 |
| 2021-11-23 | 15.05 | $15.05 | 1.4M |
| 2021-11-22 | 15.05 | $15.01 | 1.0M |
| 2021-11-19 | 15.06 | $14.80 | 1.3M |
| 2021-11-18 | 15.08 | $15.08 | 1.6M |
| 2021-11-17 | 15.08 | $15.75 | 1.5M |
| 2021-11-16 | 15.01 | $15.48 | 2.1M |
| 2021-11-15 | 14.96 | $15.41 | 1.4M |
| 2021-11-12 | 14.92 | $15.02 | 2.0M |
| 2021-11-11 | 14.90 | $14.96 | 1.5M |
| 2021-11-10 | 14.90 | $14.75 | 1.7M |
| 2021-11-09 | 14.91 | $14.54 | 2.3M |
| 2021-11-08 | 14.95 | $14.54 | 1.4M |
| 2021-11-05 | 15.00 | $14.66 | 2.6M |
| 2021-11-04 | 15.03 | $14.05 | 2.2M |
| 2021-11-03 | 15.14 | $14.61 | 3.2M |
| 2021-11-02 | 15.19 | $14.73 | 2.5M |
| 2021-11-01 | 15.24 | $14.91 | 3.1M |
| 2021-10-29 | 15.28 | $14.67 | 2.7M |
| 2021-10-28 | 15.34 | $15.05 | 2.1M |
| 2021-10-27 | 15.37 | $14.73 | 2.7M |
| 2021-10-26 | 15.44 | $15.17 | 2.1M |
| 2021-10-25 | 15.46 | $15.18 | 1.7M |
| 2021-10-22 | 15.49 | $14.90 | 1.3M |
| 2021-10-21 | 15.56 | $15.21 | 1.2M |
| 2021-10-20 | 15.59 | $15.19 | 959488 |
| 2021-10-19 | 15.64 | $15.07 | 1.5M |
| 2021-10-18 | 15.70 | $15.26 | 1.2M |
| 2021-10-15 | 15.74 | $15.71 | 1.3M |
| 2021-10-14 | 15.74 | $15.30 | 1.7M |
| 2021-10-13 | 15.79 | $15.12 | 1.3M |
| 2021-10-12 | 15.86 | $15.17 | 697800 |
| 2021-10-11 | 15.94 | $15.26 | 945992 |
| 2021-10-08 | 16.01 | $15.53 | 628349 |
| 2021-10-07 | 16.06 | $15.81 | 897477 |
| 2021-10-06 | 16.08 | $15.51 | 1.1M |
| 2021-10-05 | 16.14 | $15.50 | 1.5M |
| 2021-10-04 | 16.21 | $15.70 | 1.5M |
| 2021-10-01 | 16.26 | $16.39 | 1.6M |
| 2021-09-30 | 16.25 | $16.39 | 2.2M |
| 2021-09-29 | 16.24 | $16.47 | 1.8M |
| 2021-09-28 | 16.21 | $16.01 | 3.0M |
| 2021-09-27 | 16.23 | $15.94 | 1.8M |
| 2021-09-24 | 16.26 | $15.66 | 1.9M |
| 2021-09-23 | 16.33 | $15.52 | 3.5M |
| 2021-09-22 | 16.41 | $15.16 | 4.2M |
| 2021-09-21 | 16.54 | $15.90 | 4.9M |
| 2021-09-20 | 16.61 | $15.73 | 2.3M |
| 2021-09-17 | 16.70 | $16.12 | 4.9M |
| 2021-09-16 | 16.77 | $16.03 | 1.4M |
| 2021-09-15 | 16.84 | $16.45 | 1.2M |
| 2021-09-14 | 16.88 | $16.17 | 1.5M |
| 2021-09-13 | 16.96 | $16.53 | 1.2M |
| 2021-09-10 | 17.00 | $15.80 | 1.4M |
| 2021-09-09 | 17.13 | $16.19 | 1.7M |
| 2021-09-08 | 17.23 | $16.68 | 1.9M |
| 2021-09-07 | 17.29 | $16.67 | 1.5M |
| 2021-09-03 | 17.35 | $17.53 | 1.4M |
| 2021-09-02 | 17.33 | $17.69 | 1.3M |
| 2021-09-01 | 17.30 | $17.42 | 1.4M |
| 2021-08-31 | 17.28 | $16.91 | 1.2M |
| 2021-08-30 | 17.32 | $16.80 | 838674 |
| 2021-08-27 | 17.38 | $16.85 | 950856 |
| 2021-08-26 | 17.43 | $16.67 | 744177 |
| 2021-08-25 | 17.51 | $17.12 | 807169 |
| 2021-08-24 | 17.56 | $17.28 | 839917 |
| 2021-08-23 | 17.58 | $17.37 | 1.1M |
| 2021-08-20 | 17.61 | $16.80 | 1.1M |
| 2021-08-19 | 17.69 | $16.95 | 1.4M |
| 2021-08-18 | 17.77 | $17.11 | 1.6M |
| 2021-08-17 | 17.84 | $17.84 | 1.0M |
| 2021-08-16 | 17.84 | $18.35 | 1.3M |
| 2021-08-13 | 17.79 | $18.86 | 722552 |
| 2021-08-12 | 17.67 | $18.90 | 1.1M |
| 2021-08-11 | 17.54 | $18.92 | 1.2M |
| 2021-08-10 | 17.40 | $18.66 | 1.4M |
| 2021-08-09 | 17.26 | $18.61 | 1.3M |
| 2021-08-06 | 17.12 | $18.71 | 1.5M |
| 2021-08-05 | 16.96 | $18.13 | 4.0M |
| 2021-08-04 | 16.83 | $18.17 | 4.4M |
| 2021-08-03 | 16.69 | $16.81 | 1.3M |
| 2021-08-02 | 16.68 | $16.60 | 907936 |
| 2021-07-30 | 16.69 | $16.48 | 1.3M |
| 2021-07-29 | 16.71 | $16.74 | 1.3M |
| 2021-07-28 | 16.71 | $16.47 | 1.7M |
| 2021-07-27 | 16.73 | $16.61 | 890589 |
| 2021-07-26 | 16.74 | $16.70 | 1.1M |
| 2021-07-23 | 16.75 | $16.31 | 869789 |
| 2021-07-22 | 16.79 | $16.31 | 1.2M |
| 2021-07-21 | 16.85 | $16.67 | 1.4M |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
28.80
2026-02-23
Close Price
$26.39
Vol: 543607
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.23
Average
17.80
Maximum
30.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 28.80 | $26.39 | 543607 |
| 2026-02-20 | 29.08 | $28.63 | 1.5M |
| 2026-02-19 | 29.15 | $29.26 | 1.4M |
| 2026-02-18 | 29.18 | $29.10 | 1.4M |
| 2026-02-17 | 29.22 | $29.02 | 1.6M |
| 2026-02-13 | 29.27 | $28.30 | 775084 |
| 2026-02-12 | 29.41 | $27.85 | 1.3M |
| 2026-02-11 | 29.60 | $28.68 | 1.0M |
| 2026-02-10 | 29.73 | $29.49 | 585952 |
| 2026-02-09 | 29.78 | $29.59 | 571348 |
| 2026-02-06 | 29.83 | $29.43 | 879992 |
| 2026-02-05 | 29.90 | $28.86 | 751841 |
| 2026-02-04 | 30.04 | $29.25 | 786115 |
| 2026-02-03 | 30.15 | $29.40 | 801962 |
| 2026-02-02 | 30.24 | $29.72 | 707857 |
| 2026-01-30 | 30.31 | $30.04 | 918428 |
| 2026-01-29 | 30.34 | $30.17 | 841161 |
| 2026-01-28 | 30.36 | $30.14 | 895959 |
| 2026-01-27 | 30.38 | $30.12 | 479931 |
| 2026-01-26 | 30.41 | $29.91 | 615932 |
| 2026-01-23 | 30.47 | $29.70 | 564510 |
| 2026-01-22 | 30.55 | $30.36 | 926271 |
| 2026-01-21 | 30.57 | $30.79 | 1.1M |
| 2026-01-20 | 30.55 | $29.92 | 649375 |
| 2026-01-16 | 30.60 | $30.11 | 838104 |
| 2026-01-15 | 30.64 | $31.30 | 530372 |
| 2026-01-14 | 30.56 | $30.46 | 532954 |
| 2026-01-13 | 30.55 | $30.75 | 417326 |
| 2026-01-12 | 30.50 | $30.89 | 516678 |
| 2026-01-09 | 30.43 | $30.98 | 761060 |
| 2026-01-08 | 30.34 | $30.86 | 1.1M |
| 2026-01-07 | 30.24 | $30.78 | 1.0M |
| 2026-01-06 | 30.12 | $31.57 | 1.1M |
| 2026-01-05 | 29.90 | $29.70 | 753671 |
| 2026-01-02 | 29.85 | $29.21 | 1.1M |
| 2025-12-31 | 29.82 | $29.78 | 462582 |
| 2025-12-30 | 29.73 | $30.12 | 793521 |
| 2025-12-29 | 29.57 | $30.76 | 732627 |
| 2025-12-26 | 29.34 | $31.02 | 362183 |
| 2025-12-24 | 29.05 | $30.88 | 311200 |
| 2025-12-23 | 28.74 | $30.77 | 733396 |
| 2025-12-22 | 28.42 | $30.55 | 1.2M |
| 2025-12-19 | 28.09 | $30.55 | 1.8M |
| 2025-12-18 | 27.73 | $29.69 | 952400 |
| 2025-12-17 | 27.43 | $29.49 | 1.1M |
| 2025-12-16 | 27.14 | $29.98 | 1.4M |
| 2025-12-15 | 26.77 | $28.84 | 1.3M |
| 2025-12-12 | 26.49 | $28.65 | 1.2M |
| 2025-12-11 | 26.22 | $28.66 | 930100 |
| 2025-12-10 | 25.93 | $27.76 | 762000 |
| 2025-12-09 | 25.72 | $27.06 | 669600 |
| 2025-12-08 | 25.56 | $26.43 | 904107 |
| 2025-12-05 | 25.46 | $26.14 | 641900 |
| 2025-12-04 | 25.37 | $25.76 | 549515 |
| 2025-12-03 | 25.33 | $26.10 | 925317 |
| 2025-12-02 | 25.25 | $25.83 | 844939 |
| 2025-12-01 | 25.21 | $25.69 | 638932 |
| 2025-11-28 | 25.18 | $25.44 | 403329 |
| 2025-11-26 | 25.18 | $25.20 | 1.5M |
| 2025-11-25 | 25.20 | $25.10 | 1.3M |
| 2025-11-24 | 25.25 | $24.63 | 1.1M |
| 2025-11-21 | 25.35 | $24.93 | 1.4M |
| 2025-11-20 | 25.43 | $24.49 | 938410 |
| 2025-11-19 | 25.56 | $25.11 | 962018 |
| 2025-11-18 | 25.64 | $25.36 | 575214 |
| 2025-11-17 | 25.71 | $25.16 | 795415 |
| 2025-11-14 | 25.80 | $25.68 | 730735 |
| 2025-11-13 | 25.85 | $25.44 | 1.1M |
| 2025-11-12 | 25.92 | $25.48 | 813708 |
| 2025-11-11 | 25.99 | $25.05 | 622625 |
| 2025-11-10 | 26.11 | $24.91 | 983300 |
| 2025-11-07 | 26.25 | $25.10 | 1.3M |
| 2025-11-06 | 26.37 | $24.94 | 1.6M |
| 2025-11-05 | 26.52 | $26.06 | 2.9M |
| 2025-11-04 | 26.57 | $26.56 | 1.9M |
| 2025-11-03 | 26.58 | $26.59 | 817926 |
| 2025-10-31 | 26.59 | $26.42 | 762300 |
| 2025-10-30 | 26.62 | $26.29 | 745700 |
| 2025-10-29 | 26.68 | $26.28 | 544601 |
| 2025-10-28 | 26.75 | $26.99 | 645000 |
| 2025-10-27 | 26.76 | $26.74 | 619300 |
| 2025-10-24 | 26.80 | $26.85 | 519300 |
| 2025-10-23 | 26.84 | $26.81 | 756900 |
| 2025-10-22 | 26.88 | $26.78 | 543000 |
| 2025-10-21 | 26.94 | $26.95 | 537800 |
| 2025-10-20 | 26.99 | $26.47 | 407500 |
| 2025-10-17 | 27.09 | $26.15 | 519100 |
| 2025-10-16 | 27.24 | $26.34 | 611300 |
| 2025-10-15 | 27.38 | $26.53 | 707000 |
| 2025-10-14 | 27.51 | $26.34 | 708822 |
| 2025-10-13 | 27.68 | $26.11 | 475830 |
| 2025-10-10 | 27.87 | $26.29 | 580401 |
| 2025-10-09 | 28.07 | $26.79 | 597200 |
| 2025-10-08 | 28.22 | $27.44 | 612034 |
| 2025-10-07 | 28.33 | $27.32 | 982300 |
| 2025-10-06 | 28.45 | $27.70 | 1.2M |
| 2025-10-03 | 28.55 | $28.35 | 1.1M |
| 2025-10-02 | 28.59 | $28.63 | 731900 |
| 2025-10-01 | 28.61 | $28.60 | 905300 |
| 2025-09-30 | 28.62 | $28.78 | 1.4M |
| 2025-09-29 | 28.63 | $28.17 | 1.1M |
| 2025-09-26 | 28.69 | $28.09 | 1.3M |
| 2025-09-25 | 28.76 | $28.07 | 744629 |
| 2025-09-24 | 28.84 | $28.29 | 639123 |
| 2025-09-23 | 28.91 | $28.26 | 684400 |
| 2025-09-22 | 28.98 | $28.89 | 844000 |
| 2025-09-19 | 28.99 | $29.09 | 2.5M |
| 2025-09-18 | 28.98 | $29.15 | 715300 |
| 2025-09-17 | 28.96 | $28.53 | 564900 |
| 2025-09-16 | 28.99 | $28.43 | 814110 |
| 2025-09-15 | 29.04 | $28.60 | 705343 |
| 2025-09-12 | 29.06 | $28.88 | 664900 |
| 2025-09-11 | 29.06 | $29.62 | 891000 |
| 2025-09-10 | 28.98 | $29.31 | 1.7M |
| 2025-09-09 | 28.93 | $29.55 | 875131 |
| 2025-09-08 | 28.85 | $29.21 | 933800 |
| 2025-09-05 | 28.80 | $29.07 | 520300 |
| 2025-09-04 | 28.75 | $29.15 | 592020 |
| 2025-09-03 | 28.70 | $28.67 | 952500 |
| 2025-09-02 | 28.67 | $28.84 | 709703 |
| 2025-08-29 | 28.61 | $28.92 | 864800 |
| 2025-08-28 | 28.52 | $28.91 | 746517 |
| 2025-08-27 | 28.40 | $29.10 | 534300 |
| 2025-08-26 | 28.25 | $29.12 | 378100 |
| 2025-08-25 | 28.08 | $29.03 | 608678 |
| 2025-08-22 | 27.89 | $29.17 | 760609 |
| 2025-08-21 | 27.67 | $28.18 | 690516 |
| 2025-08-20 | 27.53 | $27.96 | 600821 |
| 2025-08-19 | 27.40 | $28.09 | 473100 |
| 2025-08-18 | 27.24 | $28.33 | 588734 |
| 2025-08-15 | 27.04 | $28.38 | 1.0M |
| 2025-08-14 | 26.82 | $28.34 | 675400 |
| 2025-08-13 | 26.59 | $28.87 | 1.1M |
| 2025-08-12 | 26.29 | $28.64 | 689400 |
| 2025-08-11 | 26.00 | $28.30 | 833300 |
| 2025-08-08 | 25.72 | $27.98 | 1.0M |
| 2025-08-07 | 25.46 | $28.00 | 1.7M |
| 2025-08-06 | 25.19 | $28.90 | 2.9M |
| 2025-08-05 | 24.81 | $25.04 | 1.7M |
| 2025-08-04 | 24.80 | $24.17 | 804700 |
| 2025-08-01 | 24.88 | $24.33 | 712229 |
| 2025-07-31 | 24.95 | $24.64 | 1.0M |
| 2025-07-30 | 24.99 | $24.65 | 523233 |
| 2025-07-29 | 25.04 | $24.75 | 781030 |
| 2025-07-28 | 25.07 | $24.76 | 657800 |
| 2025-07-25 | 25.10 | $24.84 | 655140 |
| 2025-07-24 | 25.11 | $24.78 | 703621 |
| 2025-07-23 | 25.12 | $25.38 | 799500 |
| 2025-07-22 | 25.07 | $25.02 | 712522 |
| 2025-07-21 | 25.03 | $25.08 | 697211 |
| 2025-07-18 | 24.98 | $25.26 | 872304 |
| 2025-07-17 | 24.89 | $25.36 | 1.2M |
| 2025-07-16 | 24.78 | $24.92 | 899300 |
| 2025-07-15 | 24.70 | $24.91 | 736000 |
| 2025-07-14 | 24.61 | $25.17 | 1.1M |
| 2025-07-11 | 24.49 | $24.95 | 917324 |
| 2025-07-10 | 24.39 | $25.47 | 2.3M |
| 2025-07-09 | 24.23 | $25.24 | 787504 |
| 2025-07-08 | 24.08 | $25.00 | 1.4M |
| 2025-07-07 | 23.95 | $25.41 | 1.0M |
| 2025-07-03 | 23.77 | $25.80 | 695500 |
| 2025-07-02 | 23.55 | $25.53 | 1.9M |
| 2025-07-01 | 23.34 | $24.74 | 1.3M |
| 2025-06-30 | 23.20 | $24.45 | 1.1M |
| 2025-06-27 | 23.08 | $23.91 | 1.8M |
| 2025-06-26 | 23.01 | $23.39 | 898232 |
| 2025-06-25 | 22.98 | $22.83 | 621428 |
| 2025-06-24 | 23.00 | $22.89 | 471430 |
| 2025-06-23 | 23.02 | $22.61 | 415717 |
| 2025-06-20 | 23.06 | $22.28 | 871600 |
| 2025-06-18 | 23.13 | $22.11 | 572935 |
| 2025-06-17 | 23.22 | $22.30 | 465036 |
| 2025-06-16 | 23.29 | $22.85 | 532204 |
| 2025-06-13 | 23.31 | $22.90 | 573900 |
| 2025-06-12 | 23.32 | $23.44 | 673200 |
| 2025-06-11 | 23.27 | $24.10 | 843016 |
| 2025-06-10 | 23.16 | $23.77 | 767100 |
| 2025-06-09 | 23.06 | $23.80 | 612100 |
| 2025-06-06 | 22.95 | $23.63 | 660626 |
| 2025-06-05 | 22.86 | $23.69 | 779000 |
| 2025-06-04 | 22.73 | $23.73 | 967231 |
| 2025-06-03 | 22.58 | $23.60 | 873949 |
| 2025-06-02 | 22.42 | $22.80 | 697100 |
| 2025-05-30 | 22.32 | $22.93 | 892000 |
| 2025-05-29 | 22.19 | $22.87 | 729011 |
| 2025-05-28 | 22.04 | $22.80 | 865500 |
| 2025-05-27 | 21.87 | $22.75 | 711749 |
| 2025-05-23 | 21.69 | $22.10 | 602523 |
| 2025-05-22 | 21.56 | $22.41 | 796100 |
| 2025-05-21 | 21.37 | $22.12 | 601100 |
| 2025-05-20 | 21.20 | $22.47 | 651949 |
| 2025-05-19 | 20.98 | $22.46 | 520400 |
| 2025-05-16 | 20.73 | $22.29 | 428100 |
| 2025-05-15 | 20.49 | $22.29 | 422700 |
| 2025-05-14 | 20.22 | $22.34 | 608129 |
| 2025-05-13 | 19.94 | $22.33 | 791978 |
| 2025-05-12 | 19.64 | $22.19 | 1.2M |
| 2025-05-09 | 19.33 | $21.96 | 1.6M |
| 2025-05-08 | 19.03 | $21.77 | 2.5M |
| 2025-05-07 | 18.74 | $19.17 | 1.8M |
| 2025-05-06 | 18.68 | $19.34 | 575919 |
| 2025-05-05 | 18.61 | $19.15 | 599128 |
| 2025-05-02 | 18.54 | $18.99 | 536400 |
| 2025-05-01 | 18.49 | $18.62 | 436201 |
| 2025-04-30 | 18.48 | $18.51 | 848200 |
| 2025-04-29 | 18.49 | $18.43 | 504400 |
| 2025-04-28 | 18.52 | $18.24 | 599300 |
| 2025-04-25 | 18.56 | $18.48 | 601201 |
| 2025-04-24 | 18.59 | $18.46 | 664300 |
| 2025-04-23 | 18.63 | $18.55 | 578900 |
| 2025-04-22 | 18.67 | $18.59 | 576800 |
| 2025-04-21 | 18.73 | $18.26 | 557900 |
| 2025-04-17 | 18.82 | $18.72 | 670200 |
| 2025-04-16 | 18.88 | $18.59 | 545400 |
| 2025-04-15 | 18.96 | $18.78 | 608408 |
| 2025-04-14 | 19.04 | $18.63 | 686300 |
| 2025-04-11 | 19.14 | $18.65 | 581133 |
| 2025-04-10 | 19.24 | $18.32 | 1.1M |
| 2025-04-09 | 19.39 | $18.93 | 1.0M |
| 2025-04-08 | 19.49 | $17.57 | 898400 |
| 2025-04-07 | 19.73 | $18.05 | 1.5M |
| 2025-04-04 | 19.95 | $18.00 | 2.7M |
| 2025-04-03 | 20.18 | $18.84 | 1.1M |
| 2025-04-02 | 20.34 | $20.20 | 723500 |
| 2025-04-01 | 20.38 | $20.13 | 1.4M |
| 2025-03-31 | 20.44 | $19.28 | 1.0M |
| 2025-03-28 | 20.58 | $19.28 | 930100 |
| 2025-03-27 | 20.75 | $19.34 | 2.3M |
| 2025-03-26 | 20.91 | $20.99 | 713400 |
| 2025-03-25 | 20.92 | $21.12 | 451300 |
| 2025-03-24 | 20.92 | $21.07 | 560200 |
| 2025-03-21 | 20.93 | $20.59 | 1.9M |
| 2025-03-20 | 20.98 | $20.64 | 569500 |
| 2025-03-19 | 21.03 | $21.03 | 627849 |
| 2025-03-18 | 21.03 | $20.37 | 467249 |
| 2025-03-17 | 21.10 | $21.07 | 415100 |
| 2025-03-14 | 21.10 | $20.69 | 351600 |
| 2025-03-13 | 21.14 | $20.16 | 786400 |
| 2025-03-12 | 21.22 | $20.79 | 554000 |
| 2025-03-11 | 21.25 | $20.75 | 911000 |
| 2025-03-10 | 21.28 | $21.41 | 1.5M |
| 2025-03-07 | 21.25 | $21.32 | 1.4M |
| 2025-03-06 | 21.22 | $20.80 | 695300 |
| 2025-03-05 | 21.25 | $21.50 | 852404 |
| 2025-03-04 | 21.20 | $21.68 | 714545 |
| 2025-03-03 | 21.12 | $22.11 | 1.7M |
| 2025-02-28 | 21.00 | $22.30 | 1.2M |
| 2025-02-27 | 20.85 | $21.32 | 656400 |
| 2025-02-26 | 20.79 | $21.41 | 832232 |
| 2025-02-25 | 20.72 | $21.42 | 886810 |
| 2025-02-24 | 20.64 | $20.94 | 922600 |
| 2025-02-21 | 20.61 | $20.92 | 954435 |
| 2025-02-20 | 20.58 | $20.91 | 1.3M |
| 2025-02-19 | 20.55 | $20.07 | 890800 |
| 2025-02-18 | 20.60 | $20.12 | 1.3M |
| 2025-02-14 | 20.64 | $20.60 | 445730 |
| 2025-02-13 | 20.64 | $20.56 | 614400 |
| 2025-02-12 | 20.64 | $20.44 | 656300 |
| 2025-02-11 | 20.65 | $21.13 | 401500 |
| 2025-02-10 | 20.59 | $21.09 | 1.4M |
| 2025-02-07 | 20.53 | $20.67 | 456500 |
| 2025-02-06 | 20.50 | $20.84 | 362245 |
| 2025-02-05 | 20.46 | $20.55 | 465828 |
| 2025-02-04 | 20.44 | $20.43 | 546900 |
| 2025-02-03 | 20.43 | $20.03 | 603018 |
| 2025-01-31 | 20.46 | $20.31 | 597004 |
| 2025-01-30 | 20.46 | $20.75 | 686745 |
| 2025-01-29 | 20.42 | $20.62 | 544708 |
| 2025-01-28 | 20.38 | $20.77 | 385609 |
| 2025-01-27 | 20.33 | $20.85 | 881319 |
| 2025-01-24 | 20.27 | $20.65 | 306600 |
| 2025-01-23 | 20.23 | $20.64 | 454715 |
| 2025-01-22 | 20.19 | $20.34 | 453325 |
| 2025-01-21 | 20.17 | $20.56 | 424500 |
| 2025-01-17 | 20.14 | $20.10 | 315324 |
| 2025-01-16 | 20.14 | $20.19 | 562342 |
| 2025-01-15 | 20.14 | $20.42 | 535035 |
| 2025-01-14 | 20.12 | $20.17 | 293400 |
| 2025-01-13 | 20.13 | $19.87 | 468700 |
| 2025-01-10 | 20.17 | $19.76 | 520420 |
| 2025-01-08 | 20.22 | $20.28 | 421535 |
| 2025-01-07 | 20.23 | $19.98 | 627149 |
| 2025-01-06 | 20.26 | $20.36 | 674200 |
| 2025-01-03 | 20.26 | $20.03 | 820626 |
| 2025-01-02 | 20.29 | $20.18 | 942500 |
| 2024-12-31 | 20.30 | $19.84 | 751400 |
| 2024-12-30 | 20.35 | $20.10 | 533426 |
| 2024-12-27 | 20.37 | $20.12 | 885100 |
| 2024-12-26 | 20.39 | $20.45 | 540200 |
| 2024-12-24 | 20.38 | $20.50 | 118800 |
| 2024-12-23 | 20.36 | $20.33 | 370534 |
| 2024-12-20 | 20.35 | $20.29 | 4.2M |
| 2024-12-19 | 20.35 | $20.29 | 678800 |
| 2024-12-18 | 20.35 | $19.98 | 1.0M |
| 2024-12-17 | 20.37 | $20.30 | 926000 |
| 2024-12-16 | 20.36 | $20.75 | 667700 |
| 2024-12-13 | 20.30 | $20.57 | 582300 |
| 2024-12-12 | 20.25 | $20.71 | 922825 |
| 2024-12-11 | 20.19 | $20.60 | 740236 |
| 2024-12-10 | 20.14 | $20.61 | 686500 |
| 2024-12-09 | 20.08 | $20.52 | 788400 |
| 2024-12-06 | 20.03 | $20.20 | 480008 |
| 2024-12-05 | 20.00 | $20.25 | 464800 |
| 2024-12-04 | 19.96 | $20.13 | 700300 |
| 2024-12-03 | 19.91 | $19.96 | 949720 |
| 2024-12-02 | 19.85 | $20.08 | 823500 |
| 2024-11-29 | 19.77 | $20.20 | 257503 |
| 2024-11-27 | 19.65 | $20.11 | 648300 |
| 2024-11-26 | 19.53 | $19.95 | 658400 |
| 2024-11-25 | 19.40 | $20.20 | 885300 |
| 2024-11-22 | 19.23 | $19.94 | 507934 |
| 2024-11-21 | 19.07 | $19.84 | 532100 |
| 2024-11-20 | 18.89 | $19.66 | 612800 |
| 2024-11-19 | 18.72 | $19.60 | 506531 |
| 2024-11-18 | 18.54 | $19.87 | 450400 |
| 2024-11-15 | 18.31 | $19.86 | 602836 |
| 2024-11-14 | 18.07 | $19.57 | 767002 |
| 2024-11-13 | 17.84 | $19.98 | 769300 |
| 2024-11-12 | 17.55 | $20.21 | 782800 |
| 2024-11-11 | 17.22 | $20.03 | 1.2M |
| 2024-11-08 | 16.89 | $19.44 | 1.1M |
| 2024-11-07 | 16.59 | $19.56 | 1.8M |
| 2024-11-06 | 16.27 | $17.48 | 932000 |
| 2024-11-05 | 16.14 | $16.43 | 476634 |
| 2024-11-04 | 16.10 | $16.20 | 409030 |
| 2024-11-01 | 16.08 | $15.90 | 397214 |
| 2024-10-31 | 16.09 | $15.80 | 447525 |
| 2024-10-30 | 16.12 | $16.24 | 466304 |
| 2024-10-29 | 16.10 | $16.33 | 396030 |
| 2024-10-28 | 16.08 | $16.41 | 376328 |
| 2024-10-25 | 16.04 | $16.12 | 526200 |
| 2024-10-24 | 16.05 | $16.06 | 551600 |
| 2024-10-23 | 16.05 | $15.84 | 514900 |
| 2024-10-22 | 16.09 | $15.97 | 749200 |
| 2024-10-21 | 16.11 | $16.24 | 476305 |
| 2024-10-18 | 16.11 | $16.51 | 375700 |
| 2024-10-17 | 16.09 | $16.33 | 562229 |
| 2024-10-16 | 16.08 | $16.17 | 422547 |
| 2024-10-15 | 16.10 | $15.85 | 575213 |
| 2024-10-14 | 16.14 | $15.81 | 483600 |
| 2024-10-11 | 16.20 | $15.88 | 385306 |
| 2024-10-10 | 16.25 | $15.53 | 443031 |
| 2024-10-09 | 16.33 | $15.81 | 505200 |
| 2024-10-08 | 16.39 | $15.83 | 460547 |
| 2024-10-07 | 16.45 | $15.73 | 649853 |
| 2024-10-04 | 16.52 | $16.22 | 558811 |
| 2024-10-03 | 16.55 | $16.05 | 405800 |
| 2024-10-02 | 16.59 | $16.38 | 375838 |
| 2024-10-01 | 16.61 | $16.63 | 667400 |
| 2024-09-30 | 16.61 | $16.88 | 572900 |
| 2024-09-27 | 16.58 | $16.77 | 524821 |
| 2024-09-26 | 16.57 | $16.74 | 497204 |
| 2024-09-25 | 16.56 | $16.47 | 566809 |
| 2024-09-24 | 16.58 | $16.80 | 467600 |
| 2024-09-23 | 16.57 | $16.50 | 385300 |
| 2024-09-20 | 16.60 | $16.63 | 1.8M |
| 2024-09-19 | 16.62 | $16.92 | 670100 |
| 2024-09-18 | 16.61 | $16.57 | 431437 |
| 2024-09-17 | 16.64 | $16.66 | 411203 |
| 2024-09-16 | 16.67 | $16.45 | 406000 |
| 2024-09-13 | 16.71 | $16.55 | 636800 |
| 2024-09-12 | 16.76 | $16.18 | 704400 |
| 2024-09-11 | 16.84 | $15.79 | 841737 |
| 2024-09-10 | 16.96 | $16.02 | 823400 |
| 2024-09-09 | 17.07 | $16.31 | 1.0M |
| 2024-09-06 | 17.15 | $16.48 | 638008 |
| 2024-09-05 | 17.22 | $16.79 | 881211 |
| 2024-09-04 | 17.25 | $16.90 | 797900 |
| 2024-09-03 | 17.28 | $17.21 | 1.3M |
| 2024-08-30 | 17.27 | $17.33 | 758000 |
| 2024-08-29 | 17.26 | $17.27 | 1.0M |
| 2024-08-28 | 17.25 | $17.18 | 776500 |
| 2024-08-27 | 17.26 | $17.41 | 868433 |
| 2024-08-26 | 17.24 | $17.66 | 717000 |
| 2024-08-23 | 17.20 | $17.62 | 622608 |
| 2024-08-22 | 17.17 | $17.17 | 366900 |
| 2024-08-21 | 17.19 | $17.35 | 427100 |
| 2024-08-20 | 17.18 | $17.29 | 493400 |
| 2024-08-19 | 17.19 | $17.25 | 442800 |
| 2024-08-16 | 17.21 | $17.23 | 335724 |
| 2024-08-15 | 17.23 | $17.40 | 683200 |
| 2024-08-14 | 17.23 | $17.04 | 646300 |
| 2024-08-13 | 17.28 | $17.08 | 863100 |
| 2024-08-12 | 17.34 | $16.67 | 1.2M |
| 2024-08-09 | 17.43 | $17.00 | 772200 |
| 2024-08-08 | 17.50 | $16.55 | 1.7M |
| 2024-08-07 | 17.62 | $16.72 | 659100 |
| 2024-08-06 | 17.72 | $16.97 | 406708 |
| 2024-08-05 | 17.79 | $16.96 | 951200 |
| 2024-08-02 | 17.87 | $17.59 | 845119 |
| 2024-08-01 | 17.88 | $17.92 | 1.3M |
| 2024-07-31 | 17.85 | $17.88 | 708143 |
| 2024-07-30 | 17.83 | $17.90 | 516607 |
| 2024-07-29 | 17.79 | $17.89 | 359501 |
| 2024-07-26 | 17.75 | $17.86 | 448348 |
| 2024-07-25 | 17.70 | $17.63 | 792134 |
| 2024-07-24 | 17.67 | $17.66 | 402600 |
| 2024-07-23 | 17.63 | $18.18 | 524516 |
| 2024-07-22 | 17.54 | $18.03 | 381475 |
| 2024-07-19 | 17.44 | $17.88 | 553976 |
| 2024-07-18 | 17.36 | $18.22 | 445834 |
| 2024-07-17 | 17.23 | $18.51 | 677927 |
| 2024-07-16 | 17.06 | $18.49 | 560128 |
| 2024-07-15 | 16.88 | $18.02 | 717659 |
| 2024-07-12 | 16.74 | $17.71 | 724542 |
| 2024-07-11 | 16.63 | $17.28 | 575363 |
| 2024-07-10 | 16.56 | $16.84 | 493716 |
| 2024-07-09 | 16.53 | $16.65 | 497720 |
| 2024-07-08 | 16.51 | $16.80 | 500291 |
| 2024-07-05 | 16.49 | $16.75 | 443153 |
| 2024-07-03 | 16.47 | $16.82 | 202503 |
| 2024-07-02 | 16.45 | $16.76 | 550702 |
| 2024-07-01 | 16.43 | $16.37 | 567387 |
| 2024-06-28 | 16.46 | $16.59 | 1.8M |
| 2024-06-27 | 16.46 | $16.51 | 347484 |
| 2024-06-26 | 16.48 | $16.36 | 585468 |
| 2024-06-25 | 16.51 | $16.40 | 414764 |
| 2024-06-24 | 16.55 | $16.12 | 463039 |
| 2024-06-21 | 16.61 | $16.00 | 1.6M |
| 2024-06-20 | 16.69 | $16.00 | 693998 |
| 2024-06-18 | 16.77 | $16.21 | 511460 |
| 2024-06-17 | 16.84 | $16.23 | 601175 |
| 2024-06-14 | 16.92 | $16.28 | 705107 |
| 2024-06-13 | 16.99 | $16.73 | 644943 |
| 2024-06-12 | 17.04 | $17.01 | 648260 |
| 2024-06-11 | 17.05 | $16.75 | 504066 |
| 2024-06-10 | 17.10 | $16.89 | 704408 |
| 2024-06-07 | 17.14 | $16.78 | 530855 |
| 2024-06-06 | 17.20 | $17.15 | 618917 |
| 2024-06-05 | 17.22 | $17.18 | 1.2M |
| 2024-06-04 | 17.24 | $17.11 | 800747 |
| 2024-06-03 | 17.28 | $17.19 | 551622 |
| 2024-05-31 | 17.31 | $17.25 | 501358 |
| 2024-05-30 | 17.34 | $17.17 | 605493 |
| 2024-05-29 | 17.37 | $16.71 | 852580 |
| 2024-05-28 | 17.45 | $16.99 | 726081 |
| 2024-05-24 | 17.51 | $17.08 | 1.6M |
| 2024-05-23 | 17.56 | $16.65 | 784777 |
| 2024-05-22 | 17.65 | $16.93 | 738353 |
| 2024-05-21 | 17.72 | $17.40 | 719755 |
| 2024-05-20 | 17.75 | $17.54 | 609130 |
| 2024-05-17 | 17.76 | $17.60 | 489280 |
| 2024-05-16 | 17.76 | $17.98 | 519878 |
| 2024-05-15 | 17.72 | $17.95 | 484186 |
| 2024-05-14 | 17.68 | $18.03 | 623545 |
| 2024-05-13 | 17.63 | $17.79 | 488193 |
| 2024-05-10 | 17.60 | $17.74 | 406308 |
| 2024-05-09 | 17.57 | $17.71 | 532163 |
| 2024-05-08 | 17.54 | $17.68 | 540485 |
| 2024-05-07 | 17.52 | $17.88 | 765066 |
| 2024-05-06 | 17.47 | $18.35 | 914540 |
| 2024-05-03 | 17.38 | $17.69 | 1.0M |
| 2024-05-02 | 17.34 | $17.58 | 1.8M |
| 2024-05-01 | 17.31 | $17.45 | 1.2M |
| 2024-04-30 | 17.30 | $17.18 | 1.7M |
| 2024-04-29 | 17.31 | $17.41 | 626504 |
| 2024-04-26 | 17.29 | $17.42 | 452714 |
| 2024-04-25 | 17.28 | $17.38 | 621515 |
| 2024-04-24 | 17.27 | $17.50 | 797047 |
| 2024-04-23 | 17.24 | $17.56 | 886647 |
| 2024-04-22 | 17.21 | $17.01 | 1.5M |
| 2024-04-19 | 17.22 | $16.99 | 1.1M |
| 2024-04-18 | 17.24 | $17.08 | 726258 |
| 2024-04-17 | 17.25 | $17.14 | 829863 |
| 2024-04-16 | 17.25 | $17.17 | 1.0M |
| 2024-04-15 | 17.24 | $17.45 | 743431 |
| 2024-04-12 | 17.20 | $17.48 | 860850 |
| 2024-04-11 | 17.14 | $17.56 | 997152 |
| 2024-04-10 | 17.07 | $17.26 | 864876 |
| 2024-04-09 | 17.03 | $17.29 | 650398 |
| 2024-04-08 | 16.97 | $17.28 | 706757 |
| 2024-04-05 | 16.91 | $17.13 | 602114 |
| 2024-04-04 | 16.85 | $17.01 | 812519 |
| 2024-04-03 | 16.80 | $17.36 | 722686 |
| 2024-04-02 | 16.71 | $17.07 | 821289 |
| 2024-04-01 | 16.64 | $17.16 | 696322 |
| 2024-03-28 | 16.56 | $17.30 | 900301 |
| 2024-03-27 | 16.45 | $17.32 | 609077 |
| 2024-03-26 | 16.33 | $16.96 | 439784 |
| 2024-03-25 | 16.24 | $16.79 | 739143 |
| 2024-03-22 | 16.15 | $16.88 | 585649 |
| 2024-03-21 | 16.05 | $16.96 | 654526 |
| 2024-03-20 | 15.93 | $16.65 | 539527 |
| 2024-03-19 | 15.82 | $16.50 | 576317 |
| 2024-03-18 | 15.72 | $16.20 | 598627 |
| 2024-03-15 | 15.64 | $15.99 | 1.5M |
| 2024-03-14 | 15.58 | $15.62 | 558122 |
| 2024-03-13 | 15.54 | $15.76 | 397299 |
| 2024-03-12 | 15.48 | $15.91 | 359985 |
| 2024-03-11 | 15.39 | $15.90 | 406769 |
| 2024-03-08 | 15.31 | $16.03 | 638300 |
| 2024-03-07 | 15.20 | $15.62 | 387285 |
| 2024-03-06 | 15.12 | $15.75 | 547681 |
| 2024-03-05 | 15.03 | $15.74 | 669674 |
| 2024-03-04 | 14.92 | $16.02 | 902464 |
| 2024-03-01 | 14.79 | $15.86 | 1.0M |
| 2024-02-29 | 14.66 | $15.27 | 1.4M |
| 2024-02-28 | 14.58 | $15.04 | 1.4M |
| 2024-02-27 | 14.52 | $15.01 | 654656 |
| 2024-02-26 | 14.46 | $14.87 | 654432 |
| 2024-02-23 | 14.42 | $15.06 | 826016 |
| 2024-02-22 | 14.35 | $14.66 | 2.3M |
| 2024-02-21 | 14.32 | $14.69 | 2.6M |
| 2024-02-20 | 14.28 | $14.15 | 788053 |
| 2024-02-16 | 14.30 | $14.26 | 573645 |
| 2024-02-15 | 14.30 | $14.52 | 698302 |
| 2024-02-14 | 14.28 | $14.14 | 933001 |
| 2024-02-13 | 14.29 | $13.76 | 1.2M |
| 2024-02-12 | 14.34 | $14.54 | 821772 |
| 2024-02-09 | 14.32 | $14.38 | 503424 |
| 2024-02-08 | 14.30 | $14.36 | 697045 |
| 2024-02-07 | 14.29 | $14.28 | 895379 |
| 2024-02-06 | 14.29 | $14.42 | 440477 |
| 2024-02-05 | 14.28 | $14.17 | 545938 |
| 2024-02-02 | 14.29 | $14.26 | 688644 |
| 2024-02-01 | 14.29 | $14.35 | 950940 |
| 2024-01-31 | 14.28 | $14.08 | 575796 |
| 2024-01-30 | 14.30 | $14.29 | 861649 |
| 2024-01-29 | 14.30 | $14.69 | 486312 |
| 2024-01-26 | 14.27 | $14.55 | 456864 |
| 2024-01-25 | 14.25 | $14.45 | 638719 |
| 2024-01-24 | 14.25 | $14.21 | 621282 |
| 2024-01-23 | 14.27 | $14.34 | 577950 |
| 2024-01-22 | 14.28 | $14.50 | 605487 |
| 2024-01-19 | 14.28 | $14.05 | 459199 |
| 2024-01-18 | 14.33 | $13.89 | 414582 |
| 2024-01-17 | 14.40 | $13.85 | 486153 |
| 2024-01-16 | 14.47 | $14.04 | 587150 |
| 2024-01-12 | 14.53 | $14.06 | 371570 |
| 2024-01-11 | 14.59 | $14.27 | 336870 |
| 2024-01-10 | 14.64 | $14.43 | 330367 |
| 2024-01-09 | 14.67 | $14.27 | 280402 |
| 2024-01-08 | 14.71 | $14.42 | 445876 |
| 2024-01-05 | 14.74 | $14.17 | 398197 |
| 2024-01-04 | 14.80 | $14.31 | 471842 |
| 2024-01-03 | 14.84 | $14.46 | 660634 |
| 2024-01-02 | 14.88 | $14.86 | 797033 |
| 2023-12-29 | 14.87 | $14.81 | 450407 |
| 2023-12-28 | 14.87 | $14.92 | 311175 |
| 2023-12-27 | 14.86 | $15.03 | 626260 |
| 2023-12-26 | 14.84 | $15.03 | 375035 |
| 2023-12-22 | 14.81 | $15.14 | 484416 |
| 2023-12-21 | 14.78 | $15.10 | 430094 |
| 2023-12-20 | 14.74 | $14.87 | 887399 |
| 2023-12-19 | 14.73 | $15.01 | 1.1M |
| 2023-12-18 | 14.71 | $14.62 | 614713 |
| 2023-12-15 | 14.72 | $14.65 | 2.2M |
| 2023-12-14 | 14.73 | $14.98 | 1.4M |
| 2023-12-13 | 14.70 | $15.00 | 1.0M |
| 2023-12-12 | 14.68 | $14.43 | 1.2M |
| 2023-12-11 | 14.70 | $14.76 | 1.1M |
| 2023-12-08 | 14.70 | $14.34 | 2.1M |
| 2023-12-07 | 14.73 | $14.32 | 875171 |
| 2023-12-06 | 14.77 | $14.52 | 998082 |
| 2023-12-05 | 14.79 | $14.79 | 939010 |
| 2023-12-04 | 14.78 | $14.97 | 938718 |
| 2023-12-01 | 14.76 | $14.87 | 980827 |
| 2023-11-30 | 14.74 | $14.62 | 986307 |
| 2023-11-29 | 14.74 | $14.88 | 2.9M |
| 2023-11-28 | 14.70 | $14.92 | 1.1M |
| 2023-11-27 | 14.66 | $14.82 | 639062 |
| 2023-11-24 | 14.61 | $14.96 | 196469 |
| 2023-11-22 | 14.55 | $14.73 | 504753 |
| 2023-11-21 | 14.50 | $14.86 | 580773 |
| 2023-11-20 | 14.44 | $14.78 | 383327 |
| 2023-11-17 | 14.37 | $14.78 | 798831 |
| 2023-11-16 | 14.30 | $14.39 | 862448 |
| 2023-11-15 | 14.27 | $14.65 | 631024 |
| 2023-11-14 | 14.21 | $15.06 | 963733 |
| 2023-11-13 | 14.11 | $14.46 | 349927 |
| 2023-11-10 | 14.07 | $14.52 | 595627 |
| 2023-11-09 | 14.02 | $14.42 | 616738 |
| 2023-11-08 | 13.97 | $14.48 | 742614 |
| 2023-11-07 | 13.93 | $14.43 | 754900 |
| 2023-11-06 | 13.89 | $14.48 | 573572 |
| 2023-11-03 | 13.85 | $14.72 | 1.0M |
| 2023-11-02 | 13.79 | $14.14 | 1.5M |
| 2023-11-01 | 13.79 | $13.55 | 598541 |
| 2023-10-31 | 13.85 | $13.43 | 542976 |
| 2023-10-30 | 13.92 | $13.32 | 656340 |
| 2023-10-27 | 14.02 | $13.13 | 613876 |
| 2023-10-26 | 14.14 | $13.44 | 517308 |
| 2023-10-25 | 14.24 | $13.48 | 389088 |
| 2023-10-24 | 14.35 | $13.73 | 305345 |
| 2023-10-23 | 14.44 | $13.73 | 530304 |
| 2023-10-20 | 14.53 | $13.75 | 568428 |
| 2023-10-19 | 14.63 | $13.98 | 594257 |
| 2023-10-18 | 14.71 | $14.16 | 426460 |
| 2023-10-17 | 14.78 | $14.62 | 1.0M |
| 2023-10-16 | 14.81 | $14.59 | 590693 |
| 2023-10-13 | 14.85 | $14.17 | 887062 |
| 2023-10-12 | 14.93 | $14.03 | 714954 |
| 2023-10-11 | 15.04 | $15.09 | 690705 |
| 2023-10-10 | 15.05 | $15.14 | 1.9M |
| 2023-10-09 | 15.05 | $15.00 | 956179 |
| 2023-10-06 | 15.07 | $15.12 | 762131 |
| 2023-10-05 | 15.08 | $14.87 | 677621 |
| 2023-10-04 | 15.12 | $14.87 | 742107 |
| 2023-10-03 | 15.16 | $14.66 | 835646 |
| 2023-10-02 | 15.22 | $14.96 | 572185 |
| 2023-09-29 | 15.26 | $14.92 | 637828 |
| 2023-09-28 | 15.30 | $15.13 | 702781 |
| 2023-09-27 | 15.33 | $15.10 | 570814 |
| 2023-09-26 | 15.37 | $15.03 | 411479 |
| 2023-09-25 | 15.41 | $14.97 | 400070 |
| 2023-09-22 | 15.46 | $15.01 | 397312 |
| 2023-09-21 | 15.51 | $15.21 | 387508 |
| 2023-09-20 | 15.55 | $15.44 | 333092 |
| 2023-09-19 | 15.56 | $15.60 | 311369 |
| 2023-09-18 | 15.55 | $15.55 | 326368 |
| 2023-09-15 | 15.55 | $15.56 | 1.9M |
| 2023-09-14 | 15.54 | $15.82 | 493240 |
| 2023-09-13 | 15.51 | $15.49 | 460006 |
| 2023-09-12 | 15.50 | $15.49 | 397668 |
| 2023-09-11 | 15.49 | $15.28 | 567574 |
| 2023-09-08 | 15.49 | $15.42 | 449555 |
| 2023-09-07 | 15.48 | $15.60 | 490432 |
| 2023-09-06 | 15.45 | $15.52 | 433428 |
| 2023-09-05 | 15.43 | $15.27 | 585207 |
| 2023-09-01 | 15.43 | $15.82 | 567947 |
| 2023-08-31 | 15.38 | $15.61 | 426010 |
| 2023-08-30 | 15.34 | $15.73 | 402627 |
| 2023-08-29 | 15.29 | $15.78 | 527560 |
| 2023-08-28 | 15.24 | $15.83 | 343955 |
| 2023-08-25 | 15.18 | $15.51 | 471735 |
| 2023-08-24 | 15.16 | $15.36 | 569118 |
| 2023-08-23 | 15.14 | $15.59 | 427106 |
| 2023-08-22 | 15.11 | $15.36 | 455228 |
| 2023-08-21 | 15.09 | $15.13 | 425858 |
| 2023-08-18 | 15.10 | $15.11 | 594018 |
| 2023-08-17 | 15.12 | $14.93 | 574568 |
| 2023-08-16 | 15.15 | $14.85 | 655133 |
| 2023-08-15 | 15.20 | $14.85 | 671509 |
| 2023-08-14 | 15.25 | $14.83 | 587746 |
| 2023-08-11 | 15.31 | $14.95 | 659636 |
| 2023-08-10 | 15.36 | $14.68 | 1.0M |
| 2023-08-09 | 15.44 | $15.16 | 407899 |
| 2023-08-08 | 15.48 | $15.20 | 519688 |
| 2023-08-07 | 15.52 | $15.41 | 766571 |
| 2023-08-04 | 15.55 | $15.43 | 725846 |
| 2023-08-03 | 15.56 | $14.85 | 1.3M |
| 2023-08-02 | 15.63 | $15.65 | 431184 |
| 2023-08-01 | 15.62 | $15.86 | 484332 |
| 2023-07-31 | 15.59 | $15.70 | 583642 |
| 2023-07-28 | 15.57 | $15.40 | 332077 |
| 2023-07-27 | 15.58 | $15.46 | 361353 |
| 2023-07-26 | 15.58 | $15.60 | 398330 |
| 2023-07-25 | 15.56 | $15.37 | 302876 |
| 2023-07-24 | 15.56 | $15.55 | 325958 |
| 2023-07-21 | 15.55 | $15.47 | 473949 |
| 2023-07-20 | 15.54 | $15.90 | 507871 |
| 2023-07-19 | 15.48 | $15.74 | 343457 |
| 2023-07-18 | 15.45 | $15.60 | 452529 |
| 2023-07-17 | 15.42 | $15.58 | 469686 |
| 2023-07-14 | 15.39 | $15.72 | 471922 |
| 2023-07-13 | 15.35 | $16.07 | 527257 |
| 2023-07-12 | 15.27 | $16.43 | 710971 |
| 2023-07-11 | 15.15 | $15.67 | 700089 |
| 2023-07-10 | 15.11 | $15.56 | 1.1M |
| 2023-07-07 | 15.07 | $14.99 | 472353 |
| 2023-07-06 | 15.09 | $14.65 | 425444 |
| 2023-07-05 | 15.14 | $14.83 | 482318 |
| 2023-07-03 | 15.18 | $15.12 | 206695 |
| 2023-06-30 | 15.20 | $15.22 | 445947 |
| 2023-06-29 | 15.20 | $15.19 | 613948 |
| 2023-06-28 | 15.21 | $14.69 | 779762 |
| 2023-06-27 | 15.26 | $14.98 | 446767 |
| 2023-06-26 | 15.29 | $14.90 | 500771 |
| 2023-06-23 | 15.33 | $15.10 | 807616 |
| 2023-06-22 | 15.35 | $15.42 | 610890 |
| 2023-06-21 | 15.35 | $15.41 | 731416 |
| 2023-06-20 | 15.34 | $15.50 | 712417 |
| 2023-06-16 | 15.32 | $15.39 | 2.0M |
| 2023-06-15 | 15.31 | $15.31 | 638664 |
| 2023-06-14 | 15.31 | $15.18 | 562312 |
| 2023-06-13 | 15.32 | $15.38 | 544637 |
| 2023-06-12 | 15.31 | $15.19 | 646452 |
| 2023-06-09 | 15.32 | $15.05 | 495519 |
| 2023-06-08 | 15.34 | $15.55 | 648390 |
| 2023-06-07 | 15.31 | $15.98 | 1.3M |
| 2023-06-06 | 15.24 | $15.46 | 1.6M |
| 2023-06-05 | 15.21 | $15.09 | 834272 |
| 2023-06-02 | 15.21 | $15.41 | 1.6M |
| 2023-06-01 | 15.19 | $15.01 | 636703 |
| 2023-05-31 | 15.19 | $15.02 | 528897 |
| 2023-05-30 | 15.19 | $15.32 | 371005 |
| 2023-05-26 | 15.15 | $15.29 | 455866 |
| 2023-05-25 | 15.10 | $15.24 | 491078 |
| 2023-05-24 | 15.06 | $15.29 | 386332 |
| 2023-05-23 | 14.99 | $15.46 | 419305 |
| 2023-05-22 | 14.90 | $15.35 | 360630 |
| 2023-05-19 | 14.82 | $15.29 | 373601 |
| 2023-05-18 | 14.73 | $15.46 | 533706 |
| 2023-05-17 | 14.61 | $15.14 | 587916 |
| 2023-05-16 | 14.52 | $14.84 | 441245 |
| 2023-05-15 | 14.45 | $15.05 | 342459 |
| 2023-05-12 | 14.36 | $14.99 | 708162 |
| 2023-05-11 | 14.26 | $15.10 | 674431 |
| 2023-05-10 | 14.14 | $14.92 | 590518 |
| 2023-05-09 | 14.04 | $15.09 | 876702 |
| 2023-05-08 | 13.91 | $15.05 | 591514 |
| 2023-05-05 | 13.77 | $14.83 | 683923 |
| 2023-05-04 | 13.65 | $14.20 | 657127 |
| 2023-05-03 | 13.58 | $14.49 | 1.2M |
| 2023-05-02 | 13.48 | $13.39 | 487872 |
| 2023-05-01 | 13.48 | $13.69 | 586401 |
| 2023-04-28 | 13.45 | $13.54 | 591958 |
| 2023-04-27 | 13.44 | $13.45 | 373677 |
| 2023-04-26 | 13.43 | $13.23 | 336288 |
| 2023-04-25 | 13.45 | $13.32 | 355952 |
| 2023-04-24 | 13.45 | $13.73 | 357933 |
| 2023-04-21 | 13.41 | $13.59 | 270907 |
| 2023-04-20 | 13.37 | $13.56 | 354910 |
| 2023-04-19 | 13.33 | $13.62 | 444724 |
| 2023-04-18 | 13.29 | $13.56 | 372555 |
| 2023-04-17 | 13.25 | $13.47 | 321891 |
| 2023-04-14 | 13.21 | $13.47 | 404845 |
| 2023-04-13 | 13.17 | $13.47 | 426960 |
| 2023-04-12 | 13.13 | $13.39 | 432470 |
| 2023-04-11 | 13.09 | $13.56 | 844329 |
| 2023-04-10 | 13.03 | $13.19 | 789303 |
| 2023-04-06 | 13.01 | $13.00 | 813033 |
| 2023-04-05 | 13.01 | $12.77 | 590417 |
| 2023-04-04 | 13.04 | $13.06 | 737498 |
| 2023-04-03 | 13.05 | $13.60 | 519521 |
| 2023-03-31 | 13.00 | $13.68 | 614208 |
| 2023-03-30 | 12.96 | $13.28 | 502279 |
| 2023-03-29 | 12.95 | $13.05 | 464811 |
| 2023-03-28 | 12.97 | $12.80 | 697205 |
| 2023-03-27 | 13.02 | $12.86 | 476947 |
| 2023-03-24 | 13.07 | $12.64 | 517482 |
| 2023-03-23 | 13.15 | $12.41 | 521618 |
| 2023-03-22 | 13.26 | $12.68 | 561021 |
| 2023-03-21 | 13.36 | $13.03 | 551963 |
| 2023-03-20 | 13.43 | $12.85 | 715183 |
| 2023-03-17 | 13.53 | $12.66 | 1.8M |
| 2023-03-16 | 13.65 | $12.97 | 606977 |
| 2023-03-15 | 13.76 | $12.75 | 845523 |
| 2023-03-14 | 13.89 | $13.00 | 864003 |
| 2023-03-13 | 14.01 | $12.89 | 776146 |
| 2023-03-10 | 14.15 | $13.53 | 597923 |
| 2023-03-09 | 14.23 | $13.80 | 573727 |
| 2023-03-08 | 14.29 | $14.07 | 430098 |
| 2023-03-07 | 14.33 | $14.04 | 688523 |
| 2023-03-06 | 14.37 | $13.90 | 709137 |
| 2023-03-03 | 14.43 | $14.19 | 423616 |
| 2023-03-02 | 14.47 | $14.06 | 391005 |
| 2023-03-01 | 14.53 | $13.95 | 501093 |
| 2023-02-28 | 14.60 | $14.29 | 612686 |
| 2023-02-27 | 14.64 | $14.28 | 702229 |
| 2023-02-24 | 14.68 | $14.14 | 744366 |
| 2023-02-23 | 14.73 | $14.73 | 896463 |
| 2023-02-22 | 14.73 | $15.37 | 1.6M |
| 2023-02-21 | 14.66 | $14.12 | 1.1M |
| 2023-02-17 | 14.71 | $14.55 | 560942 |
| 2023-02-16 | 14.72 | $14.63 | 499928 |
| 2023-02-15 | 14.72 | $14.92 | 371408 |
| 2023-02-14 | 14.68 | $15.14 | 982861 |
| 2023-02-13 | 14.61 | $14.78 | 640090 |
| 2023-02-10 | 14.57 | $14.26 | 694631 |
| 2023-02-09 | 14.58 | $14.35 | 367337 |
| 2023-02-08 | 14.57 | $14.66 | 409148 |
| 2023-02-07 | 14.53 | $14.54 | 512112 |
| 2023-02-06 | 14.49 | $14.82 | 531958 |
| 2023-02-03 | 14.41 | $15.30 | 650812 |
| 2023-02-02 | 14.29 | $15.46 | 794385 |
| 2023-02-01 | 14.13 | $14.92 | 904573 |
| 2023-01-31 | 14.03 | $14.56 | 829406 |
| 2023-01-30 | 13.94 | $14.25 | 691776 |
| 2023-01-27 | 13.88 | $14.44 | 368722 |
| 2023-01-26 | 13.80 | $14.32 | 564505 |
| 2023-01-25 | 13.72 | $14.53 | 330244 |
| 2023-01-24 | 13.61 | $14.34 | 328049 |
| 2023-01-23 | 13.51 | $14.41 | 783103 |
| 2023-01-20 | 13.40 | $14.10 | 770017 |
| 2023-01-19 | 13.30 | $13.58 | 531815 |
| 2023-01-18 | 13.26 | $13.56 | 466055 |
| 2023-01-17 | 13.22 | $13.67 | 613372 |
| 2023-01-13 | 13.16 | $13.49 | 283092 |
| 2023-01-12 | 13.12 | $13.40 | 728165 |
| 2023-01-11 | 13.09 | $13.31 | 424801 |
| 2023-01-10 | 13.07 | $13.05 | 583619 |
| 2023-01-09 | 13.08 | $12.56 | 1.4M |
| 2023-01-06 | 13.14 | $13.84 | 734704 |
| 2023-01-05 | 13.07 | $13.38 | 408295 |
| 2023-01-04 | 13.05 | $13.50 | 776202 |
| 2023-01-03 | 13.02 | $13.20 | 751185 |
| 2022-12-30 | 13.02 | $13.05 | 810862 |
| 2022-12-29 | 13.04 | $12.98 | 583519 |
| 2022-12-28 | 13.07 | $12.57 | 619697 |
| 2022-12-27 | 13.14 | $12.84 | 426775 |
| 2022-12-23 | 13.19 | $12.79 | 661127 |
| 2022-12-22 | 13.25 | $12.52 | 1.1M |
| 2022-12-21 | 13.33 | $12.96 | 584384 |
| 2022-12-20 | 13.37 | $12.77 | 695236 |
| 2022-12-19 | 13.44 | $12.72 | 829954 |
| 2022-12-16 | 13.52 | $13.38 | 3.7M |
| 2022-12-15 | 13.54 | $13.44 | 860903 |
| 2022-12-14 | 13.55 | $13.52 | 812857 |
| 2022-12-13 | 13.57 | $13.46 | 784476 |
| 2022-12-12 | 13.59 | $13.44 | 766047 |
| 2022-12-09 | 13.63 | $13.37 | 477210 |
| 2022-12-08 | 13.67 | $13.50 | 467170 |
| 2022-12-07 | 13.70 | $13.28 | 780570 |
| 2022-12-06 | 13.75 | $13.72 | 648048 |
| 2022-12-05 | 13.76 | $13.88 | 677345 |
| 2022-12-02 | 13.75 | $14.27 | 668818 |
| 2022-12-01 | 13.69 | $13.97 | 865507 |
| 2022-11-30 | 13.67 | $13.74 | 1.1M |
| 2022-11-29 | 13.67 | $13.11 | 498743 |
| 2022-11-28 | 13.73 | $13.04 | 800512 |
| 2022-11-25 | 13.81 | $13.21 | 247981 |
| 2022-11-23 | 13.88 | $13.29 | 544709 |
| 2022-11-22 | 13.95 | $13.61 | 591543 |
| 2022-11-21 | 13.98 | $13.47 | 701294 |
| 2022-11-18 | 14.03 | $13.93 | 536233 |
| 2022-11-17 | 14.04 | $14.24 | 441963 |
| 2022-11-16 | 14.00 | $14.21 | 488976 |
| 2022-11-15 | 13.97 | $14.65 | 858251 |
| 2022-11-14 | 13.90 | $14.70 | 1.1M |
| 2022-11-11 | 13.81 | $14.80 | 749926 |
| 2022-11-10 | 13.71 | $14.05 | 1.0M |
| 2022-11-09 | 13.67 | $13.00 | 845978 |
| 2022-11-08 | 13.73 | $13.14 | 1.1M |
| 2022-11-07 | 13.77 | $13.28 | 2.2M |
| 2022-11-04 | 13.80 | $13.63 | 913248 |
| 2022-11-03 | 13.79 | $13.26 | 1.1M |
| 2022-11-02 | 13.81 | $13.41 | 1.8M |
| 2022-11-01 | 13.81 | $14.84 | 841512 |
| 2022-10-31 | 13.66 | $14.53 | 720763 |
| 2022-10-28 | 13.53 | $14.47 | 828472 |
| 2022-10-27 | 13.39 | $14.17 | 903471 |
| 2022-10-26 | 13.26 | $13.95 | 923668 |
| 2022-10-25 | 13.15 | $13.88 | 903582 |
| 2022-10-24 | 13.03 | $13.53 | 1.0M |
| 2022-10-21 | 12.94 | $13.50 | 924202 |
| 2022-10-20 | 12.85 | $13.34 | 697234 |
| 2022-10-19 | 12.77 | $13.64 | 1.2M |
| 2022-10-18 | 12.65 | $13.82 | 1.4M |
| 2022-10-17 | 12.52 | $13.46 | 1.3M |
| 2022-10-14 | 12.42 | $12.97 | 1.1M |
| 2022-10-13 | 12.36 | $13.17 | 1.2M |
| 2022-10-12 | 12.29 | $12.69 | 983270 |
| 2022-10-11 | 12.26 | $12.63 | 1.2M |
| 2022-10-10 | 12.23 | $12.44 | 980875 |
| 2022-10-07 | 12.24 | $12.26 | 1.4M |
| 2022-10-06 | 12.27 | $12.44 | 968726 |
| 2022-10-05 | 12.28 | $12.39 | 915244 |
| 2022-10-04 | 12.31 | $12.46 | 1.5M |
| 2022-10-03 | 12.33 | $11.95 | 1.5M |
| 2022-09-30 | 12.42 | $11.17 | 1.3M |
| 2022-09-29 | 12.59 | $11.54 | 1.7M |
| 2022-09-28 | 12.75 | $12.23 | 1.1M |
| 2022-09-27 | 12.85 | $11.81 | 846154 |
| 2022-09-26 | 13.00 | $11.88 | 697532 |
| 2022-09-23 | 13.17 | $12.13 | 929587 |
| 2022-09-22 | 13.32 | $12.36 | 1.2M |
| 2022-09-21 | 13.47 | $12.88 | 952997 |
| 2022-09-20 | 13.58 | $13.08 | 1.0M |
| 2022-09-19 | 13.67 | $13.26 | 918083 |
| 2022-09-16 | 13.76 | $12.94 | 3.8M |
| 2022-09-15 | 13.89 | $13.00 | 1.2M |
| 2022-09-14 | 14.03 | $12.73 | 1.2M |
| 2022-09-13 | 14.22 | $13.27 | 934704 |
| 2022-09-12 | 14.38 | $13.93 | 666624 |
| 2022-09-09 | 14.48 | $13.66 | 798733 |
| 2022-09-08 | 14.64 | $13.33 | 853871 |
| 2022-09-07 | 14.84 | $13.66 | 834968 |
| 2022-09-06 | 15.02 | $13.55 | 1.1M |
| 2022-09-02 | 15.23 | $14.28 | 900268 |
| 2022-09-01 | 15.38 | $14.59 | 1.5M |
| 2022-08-31 | 15.51 | $14.60 | 1.7M |
| 2022-08-30 | 15.64 | $14.86 | 1.3M |
| 2022-08-29 | 15.76 | $14.99 | 989858 |
| 2022-08-26 | 15.87 | $15.00 | 990596 |
| 2022-08-25 | 16.00 | $15.48 | 863745 |
| 2022-08-24 | 16.08 | $15.02 | 1.4M |
| 2022-08-23 | 16.22 | $14.64 | 1.0M |
| 2022-08-22 | 16.40 | $14.58 | 1.8M |
| 2022-08-19 | 16.60 | $15.20 | 1.7M |
| 2022-08-18 | 16.75 | $16.23 | 546489 |
| 2022-08-17 | 16.80 | $16.42 | 452781 |
| 2022-08-16 | 16.84 | $16.82 | 852134 |
| 2022-08-15 | 16.83 | $16.98 | 743164 |
| 2022-08-12 | 16.81 | $17.40 | 658808 |
| 2022-08-11 | 16.74 | $17.48 | 659017 |
| 2022-08-10 | 16.65 | $16.99 | 857769 |
| 2022-08-09 | 16.59 | $16.57 | 716811 |
| 2022-08-08 | 16.57 | $16.95 | 969278 |
| 2022-08-05 | 16.51 | $16.28 | 938061 |
| 2022-08-04 | 16.51 | $16.23 | 1.6M |
| 2022-08-03 | 16.51 | $16.00 | 2.1M |
| 2022-08-02 | 16.53 | $16.53 | 1.9M |
| 2022-08-01 | 16.50 | $17.05 | 1.3M |
| 2022-07-29 | 16.40 | $17.10 | 959188 |
| 2022-07-28 | 16.30 | $17.00 | 1.2M |
| 2022-07-27 | 16.19 | $16.58 | 657244 |
| 2022-07-26 | 16.12 | $16.64 | 561505 |
| 2022-07-25 | 16.04 | $16.85 | 404754 |
| 2022-07-22 | 15.93 | $16.91 | 621260 |
| 2022-07-21 | 15.81 | $16.98 | 489754 |
| 2022-07-20 | 15.67 | $16.93 | 695538 |
| 2022-07-19 | 15.53 | $16.34 | 705925 |
| 2022-07-18 | 15.43 | $15.91 | 862791 |
| 2022-07-15 | 15.37 | $15.59 | 1.2M |
| 2022-07-14 | 15.33 | $14.98 | 393630 |
| 2022-07-13 | 15.34 | $15.01 | 651326 |
| 2022-07-12 | 15.36 | $15.53 | 772275 |
| 2022-07-11 | 15.32 | $15.34 | 560756 |
| 2022-07-08 | 15.32 | $15.77 | 446032 |
| 2022-07-07 | 15.28 | $15.83 | 437419 |
| 2022-07-06 | 15.24 | $15.33 | 601679 |
| 2022-07-05 | 15.26 | $15.76 | 906291 |
| 2022-07-01 | 15.24 | $15.22 | 740827 |
| 2022-06-30 | 15.27 | $14.77 | 854424 |
| 2022-06-29 | 15.36 | $15.21 | 602404 |
| 2022-06-28 | 15.41 | $15.50 | 837759 |
| 2022-06-27 | 15.43 | $15.94 | 559145 |
| 2022-06-24 | 15.41 | $15.82 | 1.0M |
| 2022-06-23 | 15.40 | $15.12 | 554179 |
| 2022-06-22 | 15.46 | $14.75 | 654266 |
| 2022-06-21 | 15.55 | $14.71 | 717318 |
| 2022-06-17 | 15.64 | $14.52 | 1.1M |
| 2022-06-16 | 15.75 | $13.78 | 1.2M |
| 2022-06-15 | 15.94 | $14.62 | 1.0M |
| 2022-06-14 | 16.05 | $14.73 | 1.6M |
| 2022-06-13 | 16.15 | $14.90 | 1.7M |
| 2022-06-10 | 16.23 | $16.20 | 1.3M |
| 2022-06-09 | 16.16 | $16.98 | 731585 |
| 2022-06-08 | 16.01 | $17.28 | 686260 |
| 2022-06-07 | 15.80 | $17.25 | 791774 |
| 2022-06-06 | 15.58 | $17.00 | 879852 |
| 2022-06-03 | 15.36 | $16.64 | 882631 |
| 2022-06-02 | 15.16 | $16.60 | 691855 |
| 2022-06-01 | 14.97 | $16.05 | 1.1M |
| 2022-05-31 | 14.81 | $15.97 | 1.1M |
| 2022-05-27 | 14.66 | $16.25 | 949393 |
| 2022-05-26 | 14.48 | $15.66 | 1.1M |
| 2022-05-25 | 14.34 | $15.16 | 1.1M |
| 2022-05-24 | 14.26 | $14.80 | 1.1M |
| 2022-05-23 | 14.21 | $14.85 | 1.1M |
| 2022-05-20 | 14.17 | $14.68 | 1.6M |
| 2022-05-19 | 14.15 | $14.64 | 1.3M |
| 2022-05-18 | 14.14 | $14.72 | 1.5M |
| 2022-05-17 | 14.14 | $15.14 | 979850 |
| 2022-05-16 | 14.11 | $14.50 | 1.9M |
| 2022-05-13 | 14.16 | $13.58 | 1.6M |
| 2022-05-12 | 14.31 | $13.11 | 1.8M |
| 2022-05-11 | 14.53 | $13.06 | 2.5M |
| 2022-05-10 | 14.77 | $12.53 | 1.7M |
| 2022-05-09 | 15.09 | $12.98 | 2.0M |
| 2022-05-06 | 15.39 | $13.23 | 2.0M |
| 2022-05-05 | 15.68 | $14.52 | 3.0M |
| 2022-05-04 | 15.87 | $15.05 | 2.2M |
| 2022-05-03 | 16.03 | $14.60 | 1.7M |
| 2022-05-02 | 16.24 | $14.46 | 1.2M |
| 2022-04-29 | 16.48 | $14.66 | 1.4M |
| 2022-04-28 | 16.72 | $15.03 | 1.6M |
| 2022-04-27 | 16.94 | $15.22 | 2.8M |
| 2022-04-26 | 17.15 | $15.64 | 1.3M |
| 2022-04-25 | 17.34 | $16.40 | 1.2M |
| 2022-04-22 | 17.46 | $16.37 | 855697 |
| 2022-04-21 | 17.60 | $16.95 | 1.9M |
| 2022-04-20 | 17.68 | $17.49 | 2.3M |
| 2022-04-19 | 17.73 | $17.25 | 2.2M |
| 2022-04-18 | 17.80 | $17.10 | 1.7M |
| 2022-04-14 | 17.89 | $17.58 | 946048 |
| 2022-04-13 | 17.94 | $17.64 | 978062 |
| 2022-04-12 | 18.00 | $17.53 | 1.9M |
| 2022-04-11 | 18.06 | $17.73 | 1.8M |
| 2022-04-08 | 18.11 | $17.93 | 1.7M |
| 2022-04-07 | 18.14 | $17.87 | 2.1M |
| 2022-04-06 | 18.17 | $17.78 | 1.4M |
| 2022-04-05 | 18.22 | $17.70 | 1.7M |
| 2022-04-04 | 18.27 | $17.99 | 1.1M |
| 2022-04-01 | 18.29 | $18.10 | 1.3M |
| 2022-03-31 | 18.30 | $18.05 | 1.6M |
| 2022-03-30 | 18.31 | $18.06 | 1.1M |
| 2022-03-29 | 18.33 | $18.52 | 1.2M |
| 2022-03-28 | 18.29 | $18.15 | 862760 |
| 2022-03-25 | 18.30 | $18.09 | 850576 |
| 2022-03-24 | 18.31 | $18.30 | 534461 |
| 2022-03-23 | 18.29 | $18.52 | 637756 |
| 2022-03-22 | 18.22 | $18.75 | 700389 |
| 2022-03-21 | 18.10 | $18.68 | 786523 |
| 2022-03-18 | 17.97 | $18.60 | 1.5M |
| 2022-03-17 | 17.82 | $18.81 | 882952 |
| 2022-03-16 | 17.62 | $18.73 | 1.1M |
| 2022-03-15 | 17.41 | $18.29 | 1.2M |
| 2022-03-14 | 17.20 | $17.68 | 882056 |
| 2022-03-11 | 17.03 | $17.67 | 1.1M |
| 2022-03-10 | 16.83 | $17.97 | 1.3M |
| 2022-03-09 | 16.58 | $18.00 | 1.2M |
| 2022-03-08 | 16.30 | $17.42 | 1.8M |
| 2022-03-07 | 16.06 | $17.91 | 1.7M |
| 2022-03-04 | 15.75 | $17.89 | 1.9M |
| 2022-03-03 | 15.42 | $18.01 | 1.2M |
| 2022-03-02 | 15.06 | $18.25 | 2.1M |
| 2022-03-01 | 14.65 | $18.08 | 2.7M |
| 2022-02-28 | 14.25 | $18.46 | 3.2M |
| 2022-02-25 | 13.79 | $18.94 | 19.9M |
| 2022-02-24 | 13.26 | $13.69 | 3.8M |
| 2022-02-23 | 13.24 | $13.55 | 1.4M |
| 2022-02-22 | 13.24 | $13.83 | 2.4M |
| 2022-02-18 | 13.22 | $13.97 | 2.3M |
| 2022-02-17 | 13.19 | $14.13 | 5.3M |
| 2022-02-16 | 13.14 | $12.36 | 3.0M |
| 2022-02-15 | 13.29 | $12.78 | 3.1M |
| 2022-02-14 | 13.40 | $12.22 | 3.0M |
| 2022-02-11 | 13.58 | $11.89 | 2.4M |
| 2022-02-10 | 13.82 | $12.44 | 1.4M |
| 2022-02-09 | 14.03 | $13.00 | 2.5M |
| 2022-02-08 | 14.20 | $12.98 | 2.3M |
| 2022-02-07 | 14.39 | $13.04 | 2.0M |
| 2022-02-04 | 14.59 | $13.11 | 2.5M |
| 2022-02-03 | 14.80 | $13.64 | 1.6M |
| 2022-02-02 | 14.97 | $14.24 | 1.9M |
| 2022-02-01 | 15.10 | $14.36 | 2.9M |
| 2022-01-31 | 15.22 | $14.22 | 2.1M |
| 2022-01-28 | 15.37 | $14.29 | 2.7M |
| 2022-01-27 | 15.51 | $14.21 | 2.2M |
| 2022-01-26 | 15.66 | $14.66 | 920242 |
| 2022-01-25 | 15.78 | $15.36 | 1.4M |
| 2022-01-24 | 15.84 | $15.39 | 1.9M |
| 2022-01-21 | 15.89 | $14.63 | 1.2M |
| 2022-01-20 | 16.02 | $14.78 | 686699 |
| 2022-01-19 | 16.13 | $15.43 | 802710 |
| 2022-01-18 | 16.19 | $15.26 | 1.5M |
| 2022-01-14 | 16.26 | $16.33 | 643722 |
| 2022-01-13 | 16.22 | $16.66 | 517908 |
| 2022-01-12 | 16.14 | $16.66 | 765684 |
| 2022-01-11 | 16.06 | $16.59 | 881346 |
| 2022-01-10 | 15.98 | $16.66 | 1.1M |
| 2022-01-07 | 15.89 | $16.70 | 1.8M |
| 2022-01-06 | 15.79 | $16.30 | 1.2M |
| 2022-01-05 | 15.73 | $16.47 | 1.9M |
| 2022-01-04 | 15.66 | $16.43 | 1.3M |
| 2022-01-03 | 15.58 | $15.87 | 963059 |
| 2021-12-31 | 15.57 | $15.62 | 926635 |
| 2021-12-30 | 15.58 | $15.50 | 1.3M |
| 2021-12-29 | 15.59 | $15.64 | 676740 |
| 2021-12-28 | 15.59 | $15.85 | 673149 |
| 2021-12-27 | 15.57 | $15.80 | 705314 |
| 2021-12-23 | 15.55 | $15.53 | 1.3M |
| 2021-12-22 | 15.55 | $15.49 | 986619 |
| 2021-12-21 | 15.56 | $15.36 | 1.2M |
| 2021-12-20 | 15.57 | $15.05 | 1.8M |
| 2021-12-17 | 15.61 | $15.35 | 3.2M |
| 2021-12-16 | 15.63 | $15.00 | 2.3M |
| 2021-12-15 | 15.68 | $15.40 | 1.4M |
| 2021-12-14 | 15.69 | $15.18 | 1.1M |
| 2021-12-13 | 15.73 | $15.61 | 1.1M |
| 2021-12-10 | 15.72 | $16.04 | 997103 |
| 2021-12-09 | 15.66 | $15.97 | 927539 |
| 2021-12-08 | 15.61 | $16.51 | 930862 |
| 2021-12-07 | 15.49 | $16.51 | 1.1M |
| 2021-12-06 | 15.37 | $16.13 | 2.4M |
| 2021-12-03 | 15.28 | $16.63 | 3.9M |
| 2021-12-02 | 15.12 | $15.67 | 2.9M |
| 2021-12-01 | 15.05 | $14.43 | 26.6M |
| 2021-11-30 | 15.10 | $14.99 | 3.6M |
| 2021-11-29 | 15.10 | $15.44 | 3.1M |
| 2021-11-26 | 15.05 | $15.50 | 5.6M |
| 2021-11-24 | 14.99 | $14.95 | 751098 |
| 2021-11-23 | 14.99 | $15.05 | 1.4M |
| 2021-11-22 | 14.97 | $15.01 | 1.0M |
| 2021-11-19 | 14.96 | $14.80 | 1.3M |
| 2021-11-18 | 14.97 | $15.08 | 1.6M |
| 2021-11-17 | 14.96 | $15.75 | 1.5M |
| 2021-11-16 | 14.88 | $15.48 | 2.1M |
| 2021-11-15 | 14.82 | $15.41 | 1.4M |
| 2021-11-12 | 14.77 | $15.02 | 2.0M |
| 2021-11-11 | 14.75 | $14.96 | 1.5M |
| 2021-11-10 | 14.75 | $14.75 | 1.7M |
| 2021-11-09 | 14.77 | $14.54 | 2.3M |
| 2021-11-08 | 14.81 | $14.54 | 1.4M |
| 2021-11-05 | 14.85 | $14.66 | 2.6M |
| 2021-11-04 | 14.89 | $14.05 | 2.2M |
| 2021-11-03 | 14.99 | $14.61 | 3.2M |
| 2021-11-02 | 15.04 | $14.73 | 2.5M |
| 2021-11-01 | 15.09 | $14.91 | 3.1M |
| 2021-10-29 | 15.12 | $14.67 | 2.7M |
| 2021-10-28 | 15.19 | $15.05 | 2.1M |
| 2021-10-27 | 15.22 | $14.73 | 2.7M |
| 2021-10-26 | 15.29 | $15.17 | 2.1M |
| 2021-10-25 | 15.33 | $15.18 | 1.7M |
| 2021-10-22 | 15.36 | $14.90 | 1.3M |
| 2021-10-21 | 15.43 | $15.21 | 1.2M |
| 2021-10-20 | 15.47 | $15.19 | 959488 |
| 2021-10-19 | 15.51 | $15.07 | 1.5M |
| 2021-10-18 | 15.57 | $15.26 | 1.2M |
| 2021-10-15 | 15.61 | $15.71 | 1.3M |
| 2021-10-14 | 15.61 | $15.30 | 1.7M |
| 2021-10-13 | 15.65 | $15.12 | 1.3M |
| 2021-10-12 | 15.72 | $15.17 | 697800 |
| 2021-10-11 | 15.78 | $15.26 | 945992 |
| 2021-10-08 | 15.85 | $15.53 | 628349 |
| 2021-10-07 | 15.89 | $15.81 | 897477 |
| 2021-10-06 | 15.90 | $15.51 | 1.1M |
| 2021-10-05 | 15.95 | $15.50 | 1.5M |
| 2021-10-04 | 16.00 | $15.70 | 1.5M |
| 2021-10-01 | 16.05 | $16.39 | 1.6M |
| 2021-09-30 | 16.03 | $16.39 | 2.2M |
| 2021-09-29 | 16.02 | $16.47 | 1.8M |
| 2021-09-28 | 16.01 | $16.01 | 3.0M |
| 2021-09-27 | 16.04 | $15.94 | 1.8M |
| 2021-09-24 | 16.08 | $15.66 | 1.9M |
| 2021-09-23 | 16.16 | $15.52 | 3.5M |
| 2021-09-22 | 16.25 | $15.16 | 4.2M |
| 2021-09-21 | 16.39 | $15.90 | 4.9M |
| 2021-09-20 | 16.47 | $15.73 | 2.3M |
| 2021-09-17 | 16.57 | $16.12 | 4.9M |
| 2021-09-16 | 16.63 | $16.03 | 1.4M |
| 2021-09-15 | 16.71 | $16.45 | 1.2M |
| 2021-09-14 | 16.75 | $16.17 | 1.5M |
| 2021-09-13 | 16.83 | $16.53 | 1.2M |
| 2021-09-10 | 16.89 | $15.80 | 1.4M |
| 2021-09-09 | 17.04 | $16.19 | 1.7M |
| 2021-09-08 | 17.15 | $16.68 | 1.9M |
| 2021-09-07 | 17.24 | $16.67 | 1.5M |
| 2021-09-03 | 17.33 | $17.53 | 1.4M |
| 2021-09-02 | 17.34 | $17.69 | 1.3M |
| 2021-09-01 | 17.34 | $17.42 | 1.4M |
| 2021-08-31 | 17.38 | $16.91 | 1.2M |
| 2021-08-30 | 17.46 | $16.80 | 838674 |
| 2021-08-27 | 17.54 | $16.85 | 950856 |
| 2021-08-26 | 17.63 | $16.67 | 744177 |
| 2021-08-25 | 17.73 | $17.12 | 807169 |
| 2021-08-24 | 17.78 | $17.28 | 839917 |
| 2021-08-23 | 17.82 | $17.37 | 1.1M |
| 2021-08-20 | 17.84 | $16.80 | 1.1M |
| 2021-08-19 | 17.92 | $16.95 | 1.4M |
| 2021-08-18 | 17.98 | $17.11 | 1.6M |
| 2021-08-17 | 18.02 | $17.84 | 1.0M |
| 2021-08-16 | 17.98 | $18.35 | 1.3M |
| 2021-08-13 | 17.88 | $18.86 | 722552 |
| 2021-08-12 | 17.73 | $18.90 | 1.1M |
| 2021-08-11 | 17.55 | $18.92 | 1.2M |
| 2021-08-10 | 17.36 | $18.66 | 1.4M |
| 2021-08-09 | 17.19 | $18.61 | 1.3M |
| 2021-08-06 | 17.01 | $18.71 | 1.5M |
| 2021-08-05 | 16.81 | $18.13 | 4.0M |
| 2021-08-04 | 16.66 | $18.17 | 4.4M |
| 2021-08-03 | 16.50 | $16.81 | 1.3M |
| 2021-08-02 | 16.47 | $16.60 | 907936 |
| 2021-07-30 | 16.47 | $16.48 | 1.3M |
| 2021-07-29 | 16.48 | $16.74 | 1.3M |
| 2021-07-28 | 16.48 | $16.47 | 1.7M |
| 2021-07-27 | 16.50 | $16.61 | 890589 |
| 2021-07-26 | 16.52 | $16.70 | 1.1M |
| 2021-07-23 | 16.53 | $16.31 | 869789 |
| 2021-07-22 | 16.60 | $16.31 | 1.2M |
| 2021-07-21 | 16.66 | $16.67 | 1.4M |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.42
2026-02-23
Close Price
$26.39
Vol: 543607
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.59
Average
17.87
Maximum
31.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 28.42 | $26.39 | 543607 |
| 2026-02-20 | 28.91 | $28.63 | 1.5M |
| 2026-02-19 | 29.00 | $29.26 | 1.4M |
| 2026-02-18 | 28.98 | $29.10 | 1.4M |
| 2026-02-17 | 28.99 | $29.02 | 1.6M |
| 2026-02-13 | 29.02 | $28.30 | 775084 |
| 2026-02-12 | 29.21 | $27.85 | 1.3M |
| 2026-02-11 | 29.53 | $28.68 | 1.0M |
| 2026-02-10 | 29.72 | $29.49 | 585952 |
| 2026-02-09 | 29.77 | $29.59 | 571348 |
| 2026-02-06 | 29.81 | $29.43 | 879992 |
| 2026-02-05 | 29.89 | $28.86 | 751841 |
| 2026-02-04 | 30.10 | $29.25 | 786115 |
| 2026-02-03 | 30.26 | $29.40 | 801962 |
| 2026-02-02 | 30.42 | $29.72 | 707857 |
| 2026-01-30 | 30.53 | $30.04 | 918428 |
| 2026-01-29 | 30.59 | $30.17 | 841161 |
| 2026-01-28 | 30.64 | $30.14 | 895959 |
| 2026-01-27 | 30.69 | $30.12 | 479931 |
| 2026-01-26 | 30.75 | $29.91 | 615932 |
| 2026-01-23 | 30.86 | $29.70 | 564510 |
| 2026-01-22 | 31.03 | $30.36 | 926271 |
| 2026-01-21 | 31.09 | $30.79 | 1.1M |
| 2026-01-20 | 31.06 | $29.92 | 649375 |
| 2026-01-16 | 31.20 | $30.11 | 838104 |
| 2026-01-15 | 31.32 | $31.30 | 530372 |
| 2026-01-14 | 31.20 | $30.46 | 532954 |
| 2026-01-13 | 31.23 | $30.75 | 417326 |
| 2026-01-12 | 31.20 | $30.89 | 516678 |
| 2026-01-09 | 31.13 | $30.98 | 761060 |
| 2026-01-08 | 31.02 | $30.86 | 1.1M |
| 2026-01-07 | 30.92 | $30.78 | 1.0M |
| 2026-01-06 | 30.80 | $31.57 | 1.1M |
| 2026-01-05 | 30.50 | $29.70 | 753671 |
| 2026-01-02 | 30.53 | $29.21 | 1.1M |
| 2025-12-31 | 30.66 | $29.78 | 462582 |
| 2025-12-30 | 30.69 | $30.12 | 793521 |
| 2025-12-29 | 30.64 | $30.76 | 732627 |
| 2025-12-26 | 30.44 | $31.02 | 362183 |
| 2025-12-24 | 30.14 | $30.88 | 311200 |
| 2025-12-23 | 29.82 | $30.77 | 733396 |
| 2025-12-22 | 29.46 | $30.55 | 1.2M |
| 2025-12-19 | 29.09 | $30.55 | 1.8M |
| 2025-12-18 | 28.64 | $29.69 | 952400 |
| 2025-12-17 | 28.30 | $29.49 | 1.1M |
| 2025-12-16 | 27.94 | $29.98 | 1.4M |
| 2025-12-15 | 27.41 | $28.84 | 1.3M |
| 2025-12-12 | 27.04 | $28.65 | 1.2M |
| 2025-12-11 | 26.65 | $28.66 | 930100 |
| 2025-12-10 | 26.18 | $27.76 | 762000 |
| 2025-12-09 | 25.83 | $27.06 | 669600 |
| 2025-12-08 | 25.58 | $26.43 | 904107 |
| 2025-12-05 | 25.41 | $26.14 | 641900 |
| 2025-12-04 | 25.28 | $25.76 | 549515 |
| 2025-12-03 | 25.21 | $26.10 | 925317 |
| 2025-12-02 | 25.06 | $25.83 | 844939 |
| 2025-12-01 | 24.94 | $25.69 | 638932 |
| 2025-11-28 | 24.84 | $25.44 | 403329 |
| 2025-11-26 | 24.78 | $25.20 | 1.5M |
| 2025-11-25 | 24.76 | $25.10 | 1.3M |
| 2025-11-24 | 24.76 | $24.63 | 1.1M |
| 2025-11-21 | 24.87 | $24.93 | 1.4M |
| 2025-11-20 | 24.93 | $24.49 | 938410 |
| 2025-11-19 | 25.11 | $25.11 | 962018 |
| 2025-11-18 | 25.18 | $25.36 | 575214 |
| 2025-11-17 | 25.21 | $25.16 | 795415 |
| 2025-11-14 | 25.30 | $25.68 | 730735 |
| 2025-11-13 | 25.29 | $25.44 | 1.1M |
| 2025-11-12 | 25.34 | $25.48 | 813708 |
| 2025-11-11 | 25.39 | $25.05 | 622625 |
| 2025-11-10 | 25.55 | $24.91 | 983300 |
| 2025-11-07 | 25.76 | $25.10 | 1.3M |
| 2025-11-06 | 25.97 | $24.94 | 1.6M |
| 2025-11-05 | 26.25 | $26.06 | 2.9M |
| 2025-11-04 | 26.34 | $26.56 | 1.9M |
| 2025-11-03 | 26.34 | $26.59 | 817926 |
| 2025-10-31 | 26.34 | $26.42 | 762300 |
| 2025-10-30 | 26.38 | $26.29 | 745700 |
| 2025-10-29 | 26.46 | $26.28 | 544601 |
| 2025-10-28 | 26.55 | $26.99 | 645000 |
| 2025-10-27 | 26.51 | $26.74 | 619300 |
| 2025-10-24 | 26.52 | $26.85 | 519300 |
| 2025-10-23 | 26.51 | $26.81 | 756900 |
| 2025-10-22 | 26.51 | $26.78 | 543000 |
| 2025-10-21 | 26.52 | $26.95 | 537800 |
| 2025-10-20 | 26.50 | $26.47 | 407500 |
| 2025-10-17 | 26.59 | $26.15 | 519100 |
| 2025-10-16 | 26.75 | $26.34 | 611300 |
| 2025-10-15 | 26.91 | $26.53 | 707000 |
| 2025-10-14 | 27.05 | $26.34 | 708822 |
| 2025-10-13 | 27.27 | $26.11 | 475830 |
| 2025-10-10 | 27.56 | $26.29 | 580401 |
| 2025-10-09 | 27.87 | $26.79 | 597200 |
| 2025-10-08 | 28.13 | $27.44 | 612034 |
| 2025-10-07 | 28.29 | $27.32 | 982300 |
| 2025-10-06 | 28.50 | $27.70 | 1.2M |
| 2025-10-03 | 28.66 | $28.35 | 1.1M |
| 2025-10-02 | 28.71 | $28.63 | 731900 |
| 2025-10-01 | 28.72 | $28.60 | 905300 |
| 2025-09-30 | 28.72 | $28.78 | 1.4M |
| 2025-09-29 | 28.69 | $28.17 | 1.1M |
| 2025-09-26 | 28.79 | $28.09 | 1.3M |
| 2025-09-25 | 28.91 | $28.07 | 744629 |
| 2025-09-24 | 29.05 | $28.29 | 639123 |
| 2025-09-23 | 29.17 | $28.26 | 684400 |
| 2025-09-22 | 29.32 | $28.89 | 844000 |
| 2025-09-19 | 29.35 | $29.09 | 2.5M |
| 2025-09-18 | 29.34 | $29.15 | 715300 |
| 2025-09-17 | 29.31 | $28.53 | 564900 |
| 2025-09-16 | 29.41 | $28.43 | 814110 |
| 2025-09-15 | 29.54 | $28.60 | 705343 |
| 2025-09-12 | 29.65 | $28.88 | 664900 |
| 2025-09-11 | 29.71 | $29.62 | 891000 |
| 2025-09-10 | 29.63 | $29.31 | 1.7M |
| 2025-09-09 | 29.58 | $29.55 | 875131 |
| 2025-09-08 | 29.48 | $29.21 | 933800 |
| 2025-09-05 | 29.42 | $29.07 | 520300 |
| 2025-09-04 | 29.38 | $29.15 | 592020 |
| 2025-09-03 | 29.31 | $28.67 | 952500 |
| 2025-09-02 | 29.33 | $28.84 | 709703 |
| 2025-08-29 | 29.30 | $28.92 | 864800 |
| 2025-08-28 | 29.25 | $28.91 | 746517 |
| 2025-08-27 | 29.18 | $29.10 | 534300 |
| 2025-08-26 | 29.06 | $29.12 | 378100 |
| 2025-08-25 | 28.90 | $29.03 | 608678 |
| 2025-08-22 | 28.73 | $29.17 | 760609 |
| 2025-08-21 | 28.50 | $28.18 | 690516 |
| 2025-08-20 | 28.43 | $27.96 | 600821 |
| 2025-08-19 | 28.39 | $28.09 | 473100 |
| 2025-08-18 | 28.31 | $28.33 | 588734 |
| 2025-08-15 | 28.16 | $28.38 | 1.0M |
| 2025-08-14 | 27.96 | $28.34 | 675400 |
| 2025-08-13 | 27.74 | $28.87 | 1.1M |
| 2025-08-12 | 27.36 | $28.64 | 689400 |
| 2025-08-11 | 26.96 | $28.30 | 833300 |
| 2025-08-08 | 26.56 | $27.98 | 1.0M |
| 2025-08-07 | 26.16 | $28.00 | 1.7M |
| 2025-08-06 | 25.69 | $28.90 | 2.9M |
| 2025-08-05 | 24.95 | $25.04 | 1.7M |
| 2025-08-04 | 24.91 | $24.17 | 804700 |
| 2025-08-01 | 25.03 | $24.33 | 712229 |
| 2025-07-31 | 25.15 | $24.64 | 1.0M |
| 2025-07-30 | 25.21 | $24.65 | 523233 |
| 2025-07-29 | 25.28 | $24.75 | 781030 |
| 2025-07-28 | 25.34 | $24.76 | 657800 |
| 2025-07-25 | 25.40 | $24.84 | 655140 |
| 2025-07-24 | 25.45 | $24.78 | 703621 |
| 2025-07-23 | 25.52 | $25.38 | 799500 |
| 2025-07-22 | 25.47 | $25.02 | 712522 |
| 2025-07-21 | 25.48 | $25.08 | 697211 |
| 2025-07-18 | 25.48 | $25.26 | 872304 |
| 2025-07-17 | 25.43 | $25.36 | 1.2M |
| 2025-07-16 | 25.35 | $24.92 | 899300 |
| 2025-07-15 | 25.35 | $24.91 | 736000 |
| 2025-07-14 | 25.34 | $25.17 | 1.1M |
| 2025-07-11 | 25.28 | $24.95 | 917324 |
| 2025-07-10 | 25.24 | $25.47 | 2.3M |
| 2025-07-09 | 25.08 | $25.24 | 787504 |
| 2025-07-08 | 24.94 | $25.00 | 1.4M |
| 2025-07-07 | 24.82 | $25.41 | 1.0M |
| 2025-07-03 | 24.59 | $25.80 | 695500 |
| 2025-07-02 | 24.24 | $25.53 | 1.9M |
| 2025-07-01 | 23.88 | $24.74 | 1.3M |
| 2025-06-30 | 23.63 | $24.45 | 1.1M |
| 2025-06-27 | 23.40 | $23.91 | 1.8M |
| 2025-06-26 | 23.24 | $23.39 | 898232 |
| 2025-06-25 | 23.16 | $22.83 | 621428 |
| 2025-06-24 | 23.18 | $22.89 | 471430 |
| 2025-06-23 | 23.20 | $22.61 | 415717 |
| 2025-06-20 | 23.27 | $22.28 | 871600 |
| 2025-06-18 | 23.42 | $22.11 | 572935 |
| 2025-06-17 | 23.63 | $22.30 | 465036 |
| 2025-06-16 | 23.82 | $22.85 | 532204 |
| 2025-06-13 | 23.93 | $22.90 | 573900 |
| 2025-06-12 | 24.03 | $23.44 | 673200 |
| 2025-06-11 | 24.04 | $24.10 | 843016 |
| 2025-06-10 | 23.90 | $23.77 | 767100 |
| 2025-06-09 | 23.80 | $23.80 | 612100 |
| 2025-06-06 | 23.67 | $23.63 | 660626 |
| 2025-06-05 | 23.55 | $23.69 | 779000 |
| 2025-06-04 | 23.40 | $23.73 | 967231 |
| 2025-06-03 | 23.20 | $23.60 | 873949 |
| 2025-06-02 | 22.99 | $22.80 | 697100 |
| 2025-05-30 | 22.92 | $22.93 | 892000 |
| 2025-05-29 | 22.79 | $22.87 | 729011 |
| 2025-05-28 | 22.66 | $22.80 | 865500 |
| 2025-05-27 | 22.51 | $22.75 | 711749 |
| 2025-05-23 | 22.34 | $22.10 | 602523 |
| 2025-05-22 | 22.27 | $22.41 | 796100 |
| 2025-05-21 | 22.12 | $22.12 | 601100 |
| 2025-05-20 | 22.01 | $22.47 | 651949 |
| 2025-05-19 | 21.79 | $22.46 | 520400 |
| 2025-05-16 | 21.54 | $22.29 | 428100 |
| 2025-05-15 | 21.28 | $22.29 | 422700 |
| 2025-05-14 | 20.97 | $22.34 | 608129 |
| 2025-05-13 | 20.60 | $22.33 | 791978 |
| 2025-05-12 | 20.17 | $22.19 | 1.2M |
| 2025-05-09 | 19.69 | $21.96 | 1.6M |
| 2025-05-08 | 19.19 | $21.77 | 2.5M |
| 2025-05-07 | 18.64 | $19.17 | 1.8M |
| 2025-05-06 | 18.55 | $19.34 | 575919 |
| 2025-05-05 | 18.42 | $19.15 | 599128 |
| 2025-05-02 | 18.31 | $18.99 | 536400 |
| 2025-05-01 | 18.21 | $18.62 | 436201 |
| 2025-04-30 | 18.18 | $18.51 | 848200 |
| 2025-04-29 | 18.17 | $18.43 | 504400 |
| 2025-04-28 | 18.19 | $18.24 | 599300 |
| 2025-04-25 | 18.24 | $18.48 | 601201 |
| 2025-04-24 | 18.26 | $18.46 | 664300 |
| 2025-04-23 | 18.29 | $18.55 | 578900 |
| 2025-04-22 | 18.30 | $18.59 | 576800 |
| 2025-04-21 | 18.32 | $18.26 | 557900 |
| 2025-04-17 | 18.41 | $18.72 | 670200 |
| 2025-04-16 | 18.43 | $18.59 | 545400 |
| 2025-04-15 | 18.47 | $18.78 | 608408 |
| 2025-04-14 | 18.49 | $18.63 | 686300 |
| 2025-04-11 | 18.55 | $18.65 | 581133 |
| 2025-04-10 | 18.62 | $18.32 | 1.1M |
| 2025-04-09 | 18.77 | $18.93 | 1.0M |
| 2025-04-08 | 18.82 | $17.57 | 898400 |
| 2025-04-07 | 19.17 | $18.05 | 1.5M |
| 2025-04-04 | 19.48 | $18.00 | 2.7M |
| 2025-04-03 | 19.86 | $18.84 | 1.1M |
| 2025-04-02 | 20.12 | $20.20 | 723500 |
| 2025-04-01 | 20.13 | $20.13 | 1.4M |
| 2025-03-31 | 20.17 | $19.28 | 1.0M |
| 2025-03-28 | 20.39 | $19.28 | 930100 |
| 2025-03-27 | 20.65 | $19.34 | 2.3M |
| 2025-03-26 | 20.94 | $20.99 | 713400 |
| 2025-03-25 | 20.93 | $21.12 | 451300 |
| 2025-03-24 | 20.89 | $21.07 | 560200 |
| 2025-03-21 | 20.85 | $20.59 | 1.9M |
| 2025-03-20 | 20.91 | $20.64 | 569500 |
| 2025-03-19 | 20.96 | $21.03 | 627849 |
| 2025-03-18 | 20.94 | $20.37 | 467249 |
| 2025-03-17 | 21.06 | $21.07 | 415100 |
| 2025-03-14 | 21.05 | $20.69 | 351600 |
| 2025-03-13 | 21.12 | $20.16 | 786400 |
| 2025-03-12 | 21.31 | $20.79 | 554000 |
| 2025-03-11 | 21.40 | $20.75 | 911000 |
| 2025-03-10 | 21.50 | $21.41 | 1.5M |
| 2025-03-07 | 21.49 | $21.32 | 1.4M |
| 2025-03-06 | 21.49 | $20.80 | 695300 |
| 2025-03-05 | 21.59 | $21.50 | 852404 |
| 2025-03-04 | 21.57 | $21.68 | 714545 |
| 2025-03-03 | 21.49 | $22.11 | 1.7M |
| 2025-02-28 | 21.32 | $22.30 | 1.2M |
| 2025-02-27 | 21.07 | $21.32 | 656400 |
| 2025-02-26 | 20.99 | $21.41 | 832232 |
| 2025-02-25 | 20.88 | $21.42 | 886810 |
| 2025-02-24 | 20.74 | $20.94 | 922600 |
| 2025-02-21 | 20.68 | $20.92 | 954435 |
| 2025-02-20 | 20.62 | $20.91 | 1.3M |
| 2025-02-19 | 20.55 | $20.07 | 890800 |
| 2025-02-18 | 20.65 | $20.12 | 1.3M |
| 2025-02-14 | 20.74 | $20.60 | 445730 |
| 2025-02-13 | 20.76 | $20.56 | 614400 |
| 2025-02-12 | 20.78 | $20.44 | 656300 |
| 2025-02-11 | 20.83 | $21.13 | 401500 |
| 2025-02-10 | 20.74 | $21.09 | 1.4M |
| 2025-02-07 | 20.64 | $20.67 | 456500 |
| 2025-02-06 | 20.61 | $20.84 | 362245 |
| 2025-02-05 | 20.55 | $20.55 | 465828 |
| 2025-02-04 | 20.53 | $20.43 | 546900 |
| 2025-02-03 | 20.54 | $20.03 | 603018 |
| 2025-01-31 | 20.63 | $20.31 | 597004 |
| 2025-01-30 | 20.67 | $20.75 | 686745 |
| 2025-01-29 | 20.63 | $20.62 | 544708 |
| 2025-01-28 | 20.61 | $20.77 | 385609 |
| 2025-01-27 | 20.55 | $20.85 | 881319 |
| 2025-01-24 | 20.46 | $20.65 | 306600 |
| 2025-01-23 | 20.40 | $20.64 | 454715 |
| 2025-01-22 | 20.33 | $20.34 | 453325 |
| 2025-01-21 | 20.32 | $20.56 | 424500 |
| 2025-01-17 | 20.25 | $20.10 | 315324 |
| 2025-01-16 | 20.27 | $20.19 | 562342 |
| 2025-01-15 | 20.27 | $20.42 | 535035 |
| 2025-01-14 | 20.23 | $20.17 | 293400 |
| 2025-01-13 | 20.23 | $19.87 | 468700 |
| 2025-01-10 | 20.29 | $19.76 | 520420 |
| 2025-01-08 | 20.38 | $20.28 | 421535 |
| 2025-01-07 | 20.38 | $19.98 | 627149 |
| 2025-01-06 | 20.44 | $20.36 | 674200 |
| 2025-01-03 | 20.42 | $20.03 | 820626 |
| 2025-01-02 | 20.47 | $20.18 | 942500 |
| 2024-12-31 | 20.50 | $19.84 | 751400 |
| 2024-12-30 | 20.60 | $20.10 | 533426 |
| 2024-12-27 | 20.66 | $20.12 | 885100 |
| 2024-12-26 | 20.73 | $20.45 | 540200 |
| 2024-12-24 | 20.73 | $20.50 | 118800 |
| 2024-12-23 | 20.72 | $20.33 | 370534 |
| 2024-12-20 | 20.74 | $20.29 | 4.2M |
| 2024-12-19 | 20.77 | $20.29 | 678800 |
| 2024-12-18 | 20.80 | $19.98 | 1.0M |
| 2024-12-17 | 20.89 | $20.30 | 926000 |
| 2024-12-16 | 20.93 | $20.75 | 667700 |
| 2024-12-13 | 20.87 | $20.57 | 582300 |
| 2024-12-12 | 20.84 | $20.71 | 922825 |
| 2024-12-11 | 20.77 | $20.60 | 740236 |
| 2024-12-10 | 20.71 | $20.61 | 686500 |
| 2024-12-09 | 20.63 | $20.52 | 788400 |
| 2024-12-06 | 20.55 | $20.20 | 480008 |
| 2024-12-05 | 20.52 | $20.25 | 464800 |
| 2024-12-04 | 20.47 | $20.13 | 700300 |
| 2024-12-03 | 20.43 | $19.96 | 949720 |
| 2024-12-02 | 20.42 | $20.08 | 823500 |
| 2024-11-29 | 20.37 | $20.20 | 257503 |
| 2024-11-27 | 20.28 | $20.11 | 648300 |
| 2024-11-26 | 20.19 | $19.95 | 658400 |
| 2024-11-25 | 20.12 | $20.20 | 885300 |
| 2024-11-22 | 19.97 | $19.94 | 507934 |
| 2024-11-21 | 19.85 | $19.84 | 532100 |
| 2024-11-20 | 19.72 | $19.66 | 612800 |
| 2024-11-19 | 19.60 | $19.60 | 506531 |
| 2024-11-18 | 19.47 | $19.87 | 450400 |
| 2024-11-15 | 19.26 | $19.86 | 602836 |
| 2024-11-14 | 19.01 | $19.57 | 767002 |
| 2024-11-13 | 18.77 | $19.98 | 769300 |
| 2024-11-12 | 18.40 | $20.21 | 782800 |
| 2024-11-11 | 17.92 | $20.03 | 1.2M |
| 2024-11-08 | 17.40 | $19.44 | 1.1M |
| 2024-11-07 | 16.92 | $19.56 | 1.8M |
| 2024-11-06 | 16.33 | $17.48 | 932000 |
| 2024-11-05 | 16.08 | $16.43 | 476634 |
| 2024-11-04 | 16.02 | $16.20 | 409030 |
| 2024-11-01 | 15.99 | $15.90 | 397214 |
| 2024-10-31 | 16.03 | $15.80 | 447525 |
| 2024-10-30 | 16.09 | $16.24 | 466304 |
| 2024-10-29 | 16.07 | $16.33 | 396030 |
| 2024-10-28 | 16.03 | $16.41 | 376328 |
| 2024-10-25 | 15.96 | $16.12 | 526200 |
| 2024-10-24 | 15.95 | $16.06 | 551600 |
| 2024-10-23 | 15.95 | $15.84 | 514900 |
| 2024-10-22 | 15.99 | $15.97 | 749200 |
| 2024-10-21 | 16.02 | $16.24 | 476305 |
| 2024-10-18 | 15.99 | $16.51 | 375700 |
| 2024-10-17 | 15.91 | $16.33 | 562229 |
| 2024-10-16 | 15.85 | $16.17 | 422547 |
| 2024-10-15 | 15.82 | $15.85 | 575213 |
| 2024-10-14 | 15.85 | $15.81 | 483600 |
| 2024-10-11 | 15.90 | $15.88 | 385306 |
| 2024-10-10 | 15.94 | $15.53 | 443031 |
| 2024-10-09 | 16.06 | $15.81 | 505200 |
| 2024-10-08 | 16.15 | $15.83 | 460547 |
| 2024-10-07 | 16.25 | $15.73 | 649853 |
| 2024-10-04 | 16.38 | $16.22 | 558811 |
| 2024-10-03 | 16.44 | $16.05 | 405800 |
| 2024-10-02 | 16.54 | $16.38 | 375838 |
| 2024-10-01 | 16.59 | $16.63 | 667400 |
| 2024-09-30 | 16.59 | $16.88 | 572900 |
| 2024-09-27 | 16.54 | $16.77 | 524821 |
| 2024-09-26 | 16.51 | $16.74 | 497204 |
| 2024-09-25 | 16.48 | $16.47 | 566809 |
| 2024-09-24 | 16.51 | $16.80 | 467600 |
| 2024-09-23 | 16.47 | $16.50 | 385300 |
| 2024-09-20 | 16.48 | $16.63 | 1.8M |
| 2024-09-19 | 16.48 | $16.92 | 670100 |
| 2024-09-18 | 16.41 | $16.57 | 431437 |
| 2024-09-17 | 16.41 | $16.66 | 411203 |
| 2024-09-16 | 16.39 | $16.45 | 406000 |
| 2024-09-13 | 16.42 | $16.55 | 636800 |
| 2024-09-12 | 16.43 | $16.18 | 704400 |
| 2024-09-11 | 16.52 | $15.79 | 841737 |
| 2024-09-10 | 16.70 | $16.02 | 823400 |
| 2024-09-09 | 16.88 | $16.31 | 1.0M |
| 2024-09-06 | 17.02 | $16.48 | 638008 |
| 2024-09-05 | 17.14 | $16.79 | 881211 |
| 2024-09-04 | 17.23 | $16.90 | 797900 |
| 2024-09-03 | 17.30 | $17.21 | 1.3M |
| 2024-08-30 | 17.32 | $17.33 | 758000 |
| 2024-08-29 | 17.31 | $17.27 | 1.0M |
| 2024-08-28 | 17.32 | $17.18 | 776500 |
| 2024-08-27 | 17.35 | $17.41 | 868433 |
| 2024-08-26 | 17.34 | $17.66 | 717000 |
| 2024-08-23 | 17.27 | $17.62 | 622608 |
| 2024-08-22 | 17.20 | $17.17 | 366900 |
| 2024-08-21 | 17.21 | $17.35 | 427100 |
| 2024-08-20 | 17.19 | $17.29 | 493400 |
| 2024-08-19 | 17.17 | $17.25 | 442800 |
| 2024-08-16 | 17.16 | $17.23 | 335724 |
| 2024-08-15 | 17.16 | $17.40 | 683200 |
| 2024-08-14 | 17.11 | $17.04 | 646300 |
| 2024-08-13 | 17.14 | $17.08 | 863100 |
| 2024-08-12 | 17.17 | $16.67 | 1.2M |
| 2024-08-09 | 17.28 | $17.00 | 772200 |
| 2024-08-08 | 17.35 | $16.55 | 1.7M |
| 2024-08-07 | 17.52 | $16.72 | 659100 |
| 2024-08-06 | 17.68 | $16.97 | 406708 |
| 2024-08-05 | 17.82 | $16.96 | 951200 |
| 2024-08-02 | 17.97 | $17.59 | 845119 |
| 2024-08-01 | 18.02 | $17.92 | 1.3M |
| 2024-07-31 | 18.01 | $17.88 | 708143 |
| 2024-07-30 | 17.99 | $17.90 | 516607 |
| 2024-07-29 | 17.97 | $17.89 | 359501 |
| 2024-07-26 | 17.95 | $17.86 | 448348 |
| 2024-07-25 | 17.93 | $17.63 | 792134 |
| 2024-07-24 | 17.95 | $17.66 | 402600 |
| 2024-07-23 | 17.97 | $18.18 | 524516 |
| 2024-07-22 | 17.87 | $18.03 | 381475 |
| 2024-07-19 | 17.79 | $17.88 | 553976 |
| 2024-07-18 | 17.73 | $18.22 | 445834 |
| 2024-07-17 | 17.58 | $18.51 | 677927 |
| 2024-07-16 | 17.35 | $18.49 | 560128 |
| 2024-07-15 | 17.08 | $18.02 | 717659 |
| 2024-07-12 | 16.86 | $17.71 | 724542 |
| 2024-07-11 | 16.68 | $17.28 | 575363 |
| 2024-07-10 | 16.56 | $16.84 | 493716 |
| 2024-07-09 | 16.51 | $16.65 | 497720 |
| 2024-07-08 | 16.49 | $16.80 | 500291 |
| 2024-07-05 | 16.44 | $16.75 | 443153 |
| 2024-07-03 | 16.40 | $16.82 | 202503 |
| 2024-07-02 | 16.33 | $16.76 | 550702 |
| 2024-07-01 | 16.27 | $16.37 | 567387 |
| 2024-06-28 | 16.28 | $16.59 | 1.8M |
| 2024-06-27 | 16.25 | $16.51 | 347484 |
| 2024-06-26 | 16.23 | $16.36 | 585468 |
| 2024-06-25 | 16.24 | $16.40 | 414764 |
| 2024-06-24 | 16.25 | $16.12 | 463039 |
| 2024-06-21 | 16.32 | $16.00 | 1.6M |
| 2024-06-20 | 16.43 | $16.00 | 693998 |
| 2024-06-18 | 16.56 | $16.21 | 511460 |
| 2024-06-17 | 16.66 | $16.23 | 601175 |
| 2024-06-14 | 16.78 | $16.28 | 705107 |
| 2024-06-13 | 16.91 | $16.73 | 644943 |
| 2024-06-12 | 16.97 | $17.01 | 648260 |
| 2024-06-11 | 16.97 | $16.75 | 504066 |
| 2024-06-10 | 17.04 | $16.89 | 704408 |
| 2024-06-07 | 17.08 | $16.78 | 530855 |
| 2024-06-06 | 17.16 | $17.15 | 618917 |
| 2024-06-05 | 17.17 | $17.18 | 1.2M |
| 2024-06-04 | 17.18 | $17.11 | 800747 |
| 2024-06-03 | 17.21 | $17.19 | 551622 |
| 2024-05-31 | 17.22 | $17.25 | 501358 |
| 2024-05-30 | 17.22 | $17.17 | 605493 |
| 2024-05-29 | 17.24 | $16.71 | 852580 |
| 2024-05-28 | 17.36 | $16.99 | 726081 |
| 2024-05-24 | 17.44 | $17.08 | 1.6M |
| 2024-05-23 | 17.52 | $16.65 | 784777 |
| 2024-05-22 | 17.69 | $16.93 | 738353 |
| 2024-05-21 | 17.84 | $17.40 | 719755 |
| 2024-05-20 | 17.91 | $17.54 | 609130 |
| 2024-05-17 | 17.96 | $17.60 | 489280 |
| 2024-05-16 | 18.00 | $17.98 | 519878 |
| 2024-05-15 | 17.97 | $17.95 | 484186 |
| 2024-05-14 | 17.93 | $18.03 | 623545 |
| 2024-05-13 | 17.88 | $17.79 | 488193 |
| 2024-05-10 | 17.86 | $17.74 | 406308 |
| 2024-05-09 | 17.85 | $17.71 | 532163 |
| 2024-05-08 | 17.84 | $17.68 | 540485 |
| 2024-05-07 | 17.83 | $17.88 | 765066 |
| 2024-05-06 | 17.78 | $18.35 | 914540 |
| 2024-05-03 | 17.62 | $17.69 | 1.0M |
| 2024-05-02 | 17.57 | $17.58 | 1.8M |
| 2024-05-01 | 17.53 | $17.45 | 1.2M |
| 2024-04-30 | 17.51 | $17.18 | 1.7M |
| 2024-04-29 | 17.55 | $17.41 | 626504 |
| 2024-04-26 | 17.54 | $17.42 | 452714 |
| 2024-04-25 | 17.53 | $17.38 | 621515 |
| 2024-04-24 | 17.52 | $17.50 | 797047 |
| 2024-04-23 | 17.48 | $17.56 | 886647 |
| 2024-04-22 | 17.42 | $17.01 | 1.5M |
| 2024-04-19 | 17.46 | $16.99 | 1.1M |
| 2024-04-18 | 17.51 | $17.08 | 726258 |
| 2024-04-17 | 17.55 | $17.14 | 829863 |
| 2024-04-16 | 17.58 | $17.17 | 1.0M |
| 2024-04-15 | 17.61 | $17.45 | 743431 |
| 2024-04-12 | 17.58 | $17.48 | 860850 |
| 2024-04-11 | 17.53 | $17.56 | 997152 |
| 2024-04-10 | 17.46 | $17.26 | 864876 |
| 2024-04-09 | 17.43 | $17.29 | 650398 |
| 2024-04-08 | 17.39 | $17.28 | 706757 |
| 2024-04-05 | 17.34 | $17.13 | 602114 |
| 2024-04-04 | 17.31 | $17.01 | 812519 |
| 2024-04-03 | 17.30 | $17.36 | 722686 |
| 2024-04-02 | 17.20 | $17.07 | 821289 |
| 2024-04-01 | 17.16 | $17.16 | 696322 |
| 2024-03-28 | 17.07 | $17.30 | 900301 |
| 2024-03-27 | 16.95 | $17.32 | 609077 |
| 2024-03-26 | 16.79 | $16.96 | 439784 |
| 2024-03-25 | 16.68 | $16.79 | 739143 |
| 2024-03-22 | 16.59 | $16.88 | 585649 |
| 2024-03-21 | 16.46 | $16.96 | 654526 |
| 2024-03-20 | 16.28 | $16.65 | 539527 |
| 2024-03-19 | 16.15 | $16.50 | 576317 |
| 2024-03-18 | 16.02 | $16.20 | 598627 |
| 2024-03-15 | 15.92 | $15.99 | 1.5M |
| 2024-03-14 | 15.86 | $15.62 | 558122 |
| 2024-03-13 | 15.86 | $15.76 | 397299 |
| 2024-03-12 | 15.82 | $15.91 | 359985 |
| 2024-03-11 | 15.75 | $15.90 | 406769 |
| 2024-03-08 | 15.67 | $16.03 | 638300 |
| 2024-03-07 | 15.54 | $15.62 | 387285 |
| 2024-03-06 | 15.48 | $15.75 | 547681 |
| 2024-03-05 | 15.37 | $15.74 | 669674 |
| 2024-03-04 | 15.25 | $16.02 | 902464 |
| 2024-03-01 | 15.05 | $15.86 | 1.0M |
| 2024-02-29 | 14.85 | $15.27 | 1.4M |
| 2024-02-28 | 14.73 | $15.04 | 1.4M |
| 2024-02-27 | 14.65 | $15.01 | 654656 |
| 2024-02-26 | 14.56 | $14.87 | 654432 |
| 2024-02-23 | 14.49 | $15.06 | 826016 |
| 2024-02-22 | 14.36 | $14.66 | 2.3M |
| 2024-02-21 | 14.30 | $14.69 | 2.6M |
| 2024-02-20 | 14.22 | $14.15 | 788053 |
| 2024-02-16 | 14.24 | $14.26 | 573645 |
| 2024-02-15 | 14.25 | $14.52 | 698302 |
| 2024-02-14 | 14.20 | $14.14 | 933001 |
| 2024-02-13 | 14.22 | $13.76 | 1.2M |
| 2024-02-12 | 14.32 | $14.54 | 821772 |
| 2024-02-09 | 14.28 | $14.38 | 503424 |
| 2024-02-08 | 14.27 | $14.36 | 697045 |
| 2024-02-07 | 14.25 | $14.28 | 895379 |
| 2024-02-06 | 14.26 | $14.42 | 440477 |
| 2024-02-05 | 14.23 | $14.17 | 545938 |
| 2024-02-02 | 14.26 | $14.26 | 688644 |
| 2024-02-01 | 14.26 | $14.35 | 950940 |
| 2024-01-31 | 14.26 | $14.08 | 575796 |
| 2024-01-30 | 14.30 | $14.29 | 861649 |
| 2024-01-29 | 14.32 | $14.69 | 486312 |
| 2024-01-26 | 14.25 | $14.55 | 456864 |
| 2024-01-25 | 14.20 | $14.45 | 638719 |
| 2024-01-24 | 14.16 | $14.21 | 621282 |
| 2024-01-23 | 14.17 | $14.34 | 577950 |
| 2024-01-22 | 14.15 | $14.50 | 605487 |
| 2024-01-19 | 14.10 | $14.05 | 459199 |
| 2024-01-18 | 14.14 | $13.89 | 414582 |
| 2024-01-17 | 14.21 | $13.85 | 486153 |
| 2024-01-16 | 14.31 | $14.04 | 587150 |
| 2024-01-12 | 14.39 | $14.06 | 371570 |
| 2024-01-11 | 14.47 | $14.27 | 336870 |
| 2024-01-10 | 14.53 | $14.43 | 330367 |
| 2024-01-09 | 14.56 | $14.27 | 280402 |
| 2024-01-08 | 14.63 | $14.42 | 445876 |
| 2024-01-05 | 14.67 | $14.17 | 398197 |
| 2024-01-04 | 14.78 | $14.31 | 471842 |
| 2024-01-03 | 14.88 | $14.46 | 660634 |
| 2024-01-02 | 14.96 | $14.86 | 797033 |
| 2023-12-29 | 14.97 | $14.81 | 450407 |
| 2023-12-28 | 14.99 | $14.92 | 311175 |
| 2023-12-27 | 14.99 | $15.03 | 626260 |
| 2023-12-26 | 14.96 | $15.03 | 375035 |
| 2023-12-22 | 14.94 | $15.14 | 484416 |
| 2023-12-21 | 14.88 | $15.10 | 430094 |
| 2023-12-20 | 14.82 | $14.87 | 887399 |
| 2023-12-19 | 14.80 | $15.01 | 1.1M |
| 2023-12-18 | 14.74 | $14.62 | 614713 |
| 2023-12-15 | 14.76 | $14.65 | 2.2M |
| 2023-12-14 | 14.77 | $14.98 | 1.4M |
| 2023-12-13 | 14.72 | $15.00 | 1.0M |
| 2023-12-12 | 14.65 | $14.43 | 1.2M |
| 2023-12-11 | 14.69 | $14.76 | 1.1M |
| 2023-12-08 | 14.67 | $14.34 | 2.1M |
| 2023-12-07 | 14.74 | $14.32 | 875171 |
| 2023-12-06 | 14.81 | $14.52 | 998082 |
| 2023-12-05 | 14.86 | $14.79 | 939010 |
| 2023-12-04 | 14.86 | $14.97 | 938718 |
| 2023-12-01 | 14.82 | $14.87 | 980827 |
| 2023-11-30 | 14.79 | $14.62 | 986307 |
| 2023-11-29 | 14.81 | $14.88 | 2.9M |
| 2023-11-28 | 14.77 | $14.92 | 1.1M |
| 2023-11-27 | 14.73 | $14.82 | 639062 |
| 2023-11-24 | 14.69 | $14.96 | 196469 |
| 2023-11-22 | 14.62 | $14.73 | 504753 |
| 2023-11-21 | 14.58 | $14.86 | 580773 |
| 2023-11-20 | 14.51 | $14.78 | 383327 |
| 2023-11-17 | 14.45 | $14.78 | 798831 |
| 2023-11-16 | 14.37 | $14.39 | 862448 |
| 2023-11-15 | 14.37 | $14.65 | 631024 |
| 2023-11-14 | 14.31 | $15.06 | 963733 |
| 2023-11-13 | 14.15 | $14.46 | 349927 |
| 2023-11-10 | 14.09 | $14.52 | 595627 |
| 2023-11-09 | 14.02 | $14.42 | 616738 |
| 2023-11-08 | 13.95 | $14.48 | 742614 |
| 2023-11-07 | 13.86 | $14.43 | 754900 |
| 2023-11-06 | 13.77 | $14.48 | 573572 |
| 2023-11-03 | 13.66 | $14.72 | 1.0M |
| 2023-11-02 | 13.48 | $14.14 | 1.5M |
| 2023-11-01 | 13.40 | $13.55 | 598541 |
| 2023-10-31 | 13.43 | $13.43 | 542976 |
| 2023-10-30 | 13.49 | $13.32 | 656340 |
| 2023-10-27 | 13.59 | $13.13 | 613876 |
| 2023-10-26 | 13.75 | $13.44 | 517308 |
| 2023-10-25 | 13.87 | $13.48 | 389088 |
| 2023-10-24 | 14.00 | $13.73 | 305345 |
| 2023-10-23 | 14.11 | $13.73 | 530304 |
| 2023-10-20 | 14.23 | $13.75 | 568428 |
| 2023-10-19 | 14.38 | $13.98 | 594257 |
| 2023-10-18 | 14.50 | $14.16 | 426460 |
| 2023-10-17 | 14.60 | $14.62 | 1.0M |
| 2023-10-16 | 14.63 | $14.59 | 590693 |
| 2023-10-13 | 14.66 | $14.17 | 887062 |
| 2023-10-12 | 14.79 | $14.03 | 714954 |
| 2023-10-11 | 14.98 | $15.09 | 690705 |
| 2023-10-10 | 14.97 | $15.14 | 1.9M |
| 2023-10-09 | 14.95 | $15.00 | 956179 |
| 2023-10-06 | 14.96 | $15.12 | 762131 |
| 2023-10-05 | 14.94 | $14.87 | 677621 |
| 2023-10-04 | 14.97 | $14.87 | 742107 |
| 2023-10-03 | 15.01 | $14.66 | 835646 |
| 2023-10-02 | 15.11 | $14.96 | 572185 |
| 2023-09-29 | 15.15 | $14.92 | 637828 |
| 2023-09-28 | 15.21 | $15.13 | 702781 |
| 2023-09-27 | 15.24 | $15.10 | 570814 |
| 2023-09-26 | 15.28 | $15.03 | 411479 |
| 2023-09-25 | 15.34 | $14.97 | 400070 |
| 2023-09-22 | 15.42 | $15.01 | 397312 |
| 2023-09-21 | 15.51 | $15.21 | 387508 |
| 2023-09-20 | 15.57 | $15.44 | 333092 |
| 2023-09-19 | 15.59 | $15.60 | 311369 |
| 2023-09-18 | 15.58 | $15.55 | 326368 |
| 2023-09-15 | 15.58 | $15.56 | 1.9M |
| 2023-09-14 | 15.57 | $15.82 | 493240 |
| 2023-09-13 | 15.51 | $15.49 | 460006 |
| 2023-09-12 | 15.51 | $15.49 | 397668 |
| 2023-09-11 | 15.50 | $15.28 | 567574 |
| 2023-09-08 | 15.54 | $15.42 | 449555 |
| 2023-09-07 | 15.56 | $15.60 | 490432 |
| 2023-09-06 | 15.54 | $15.52 | 433428 |
| 2023-09-05 | 15.53 | $15.27 | 585207 |
| 2023-09-01 | 15.58 | $15.82 | 567947 |
| 2023-08-31 | 15.51 | $15.61 | 426010 |
| 2023-08-30 | 15.48 | $15.73 | 402627 |
| 2023-08-29 | 15.42 | $15.78 | 527560 |
| 2023-08-28 | 15.34 | $15.83 | 343955 |
| 2023-08-25 | 15.23 | $15.51 | 471735 |
| 2023-08-24 | 15.17 | $15.36 | 569118 |
| 2023-08-23 | 15.14 | $15.59 | 427106 |
| 2023-08-22 | 15.06 | $15.36 | 455228 |
| 2023-08-21 | 15.00 | $15.13 | 425858 |
| 2023-08-18 | 14.99 | $15.11 | 594018 |
| 2023-08-17 | 14.99 | $14.93 | 574568 |
| 2023-08-16 | 15.02 | $14.85 | 655133 |
| 2023-08-15 | 15.07 | $14.85 | 671509 |
| 2023-08-14 | 15.13 | $14.83 | 587746 |
| 2023-08-11 | 15.21 | $14.95 | 659636 |
| 2023-08-10 | 15.28 | $14.68 | 1.0M |
| 2023-08-09 | 15.41 | $15.16 | 407899 |
| 2023-08-08 | 15.46 | $15.20 | 519688 |
| 2023-08-07 | 15.52 | $15.41 | 766571 |
| 2023-08-04 | 15.54 | $15.43 | 725846 |
| 2023-08-03 | 15.55 | $14.85 | 1.3M |
| 2023-08-02 | 15.69 | $15.65 | 431184 |
| 2023-08-01 | 15.69 | $15.86 | 484332 |
| 2023-07-31 | 15.64 | $15.70 | 583642 |
| 2023-07-28 | 15.61 | $15.40 | 332077 |
| 2023-07-27 | 15.64 | $15.46 | 361353 |
| 2023-07-26 | 15.66 | $15.60 | 398330 |
| 2023-07-25 | 15.66 | $15.37 | 302876 |
| 2023-07-24 | 15.70 | $15.55 | 325958 |
| 2023-07-21 | 15.72 | $15.47 | 473949 |
| 2023-07-20 | 15.74 | $15.90 | 507871 |
| 2023-07-19 | 15.69 | $15.74 | 343457 |
| 2023-07-18 | 15.65 | $15.60 | 452529 |
| 2023-07-17 | 15.64 | $15.58 | 469686 |
| 2023-07-14 | 15.63 | $15.72 | 471922 |
| 2023-07-13 | 15.58 | $16.07 | 527257 |
| 2023-07-12 | 15.46 | $16.43 | 710971 |
| 2023-07-11 | 15.24 | $15.67 | 700089 |
| 2023-07-10 | 15.14 | $15.56 | 1.1M |
| 2023-07-07 | 15.05 | $14.99 | 472353 |
| 2023-07-06 | 15.06 | $14.65 | 425444 |
| 2023-07-05 | 15.15 | $14.83 | 482318 |
| 2023-07-03 | 15.22 | $15.12 | 206695 |
| 2023-06-30 | 15.23 | $15.22 | 445947 |
| 2023-06-29 | 15.23 | $15.19 | 613948 |
| 2023-06-28 | 15.23 | $14.69 | 779762 |
| 2023-06-27 | 15.33 | $14.98 | 446767 |
| 2023-06-26 | 15.39 | $14.90 | 500771 |
| 2023-06-23 | 15.48 | $15.10 | 807616 |
| 2023-06-22 | 15.53 | $15.42 | 610890 |
| 2023-06-21 | 15.53 | $15.41 | 731416 |
| 2023-06-20 | 15.53 | $15.50 | 712417 |
| 2023-06-16 | 15.50 | $15.39 | 2.0M |
| 2023-06-15 | 15.49 | $15.31 | 638664 |
| 2023-06-14 | 15.50 | $15.18 | 562312 |
| 2023-06-13 | 15.54 | $15.38 | 544637 |
| 2023-06-12 | 15.53 | $15.19 | 646452 |
| 2023-06-09 | 15.56 | $15.05 | 495519 |
| 2023-06-08 | 15.63 | $15.55 | 648390 |
| 2023-06-07 | 15.60 | $15.98 | 1.3M |
| 2023-06-06 | 15.47 | $15.46 | 1.6M |
| 2023-06-05 | 15.43 | $15.09 | 834272 |
| 2023-06-02 | 15.45 | $15.41 | 1.6M |
| 2023-06-01 | 15.41 | $15.01 | 636703 |
| 2023-05-31 | 15.45 | $15.02 | 528897 |
| 2023-05-30 | 15.48 | $15.32 | 371005 |
| 2023-05-26 | 15.46 | $15.29 | 455866 |
| 2023-05-25 | 15.43 | $15.24 | 491078 |
| 2023-05-24 | 15.41 | $15.29 | 386332 |
| 2023-05-23 | 15.37 | $15.46 | 419305 |
| 2023-05-22 | 15.29 | $15.35 | 360630 |
| 2023-05-19 | 15.21 | $15.29 | 373601 |
| 2023-05-18 | 15.13 | $15.46 | 533706 |
| 2023-05-17 | 15.00 | $15.14 | 587916 |
| 2023-05-16 | 14.91 | $14.84 | 441245 |
| 2023-05-15 | 14.87 | $15.05 | 342459 |
| 2023-05-12 | 14.77 | $14.99 | 708162 |
| 2023-05-11 | 14.67 | $15.10 | 674431 |
| 2023-05-10 | 14.52 | $14.92 | 590518 |
| 2023-05-09 | 14.39 | $15.09 | 876702 |
| 2023-05-08 | 14.20 | $15.05 | 591514 |
| 2023-05-05 | 13.98 | $14.83 | 683923 |
| 2023-05-04 | 13.77 | $14.20 | 657127 |
| 2023-05-03 | 13.66 | $14.49 | 1.2M |
| 2023-05-02 | 13.48 | $13.39 | 487872 |
| 2023-05-01 | 13.49 | $13.69 | 586401 |
| 2023-04-28 | 13.44 | $13.54 | 591958 |
| 2023-04-27 | 13.42 | $13.45 | 373677 |
| 2023-04-26 | 13.41 | $13.23 | 336288 |
| 2023-04-25 | 13.45 | $13.32 | 355952 |
| 2023-04-24 | 13.47 | $13.73 | 357933 |
| 2023-04-21 | 13.41 | $13.59 | 270907 |
| 2023-04-20 | 13.38 | $13.56 | 354910 |
| 2023-04-19 | 13.34 | $13.62 | 444724 |
| 2023-04-18 | 13.28 | $13.56 | 372555 |
| 2023-04-17 | 13.22 | $13.47 | 321891 |
| 2023-04-14 | 13.18 | $13.47 | 404845 |
| 2023-04-13 | 13.13 | $13.47 | 426960 |
| 2023-04-12 | 13.07 | $13.39 | 432470 |
| 2023-04-11 | 13.02 | $13.56 | 844329 |
| 2023-04-10 | 12.93 | $13.19 | 789303 |
| 2023-04-06 | 12.90 | $13.00 | 813033 |
| 2023-04-05 | 12.91 | $12.77 | 590417 |
| 2023-04-04 | 12.97 | $13.06 | 737498 |
| 2023-04-03 | 12.98 | $13.60 | 519521 |
| 2023-03-31 | 12.88 | $13.68 | 614208 |
| 2023-03-30 | 12.75 | $13.28 | 502279 |
| 2023-03-29 | 12.68 | $13.05 | 464811 |
| 2023-03-28 | 12.66 | $12.80 | 697205 |
| 2023-03-27 | 12.69 | $12.86 | 476947 |
| 2023-03-24 | 12.71 | $12.64 | 517482 |
| 2023-03-23 | 12.78 | $12.41 | 521618 |
| 2023-03-22 | 12.92 | $12.68 | 561021 |
| 2023-03-21 | 13.03 | $13.03 | 551963 |
| 2023-03-20 | 13.08 | $12.85 | 715183 |
| 2023-03-17 | 13.18 | $12.66 | 1.8M |
| 2023-03-16 | 13.34 | $12.97 | 606977 |
| 2023-03-15 | 13.46 | $12.75 | 845523 |
| 2023-03-14 | 13.65 | $13.00 | 864003 |
| 2023-03-13 | 13.81 | $12.89 | 776146 |
| 2023-03-10 | 14.03 | $13.53 | 597923 |
| 2023-03-09 | 14.15 | $13.80 | 573727 |
| 2023-03-08 | 14.24 | $14.07 | 430098 |
| 2023-03-07 | 14.28 | $14.04 | 688523 |
| 2023-03-06 | 14.33 | $13.90 | 709137 |
| 2023-03-03 | 14.42 | $14.19 | 423616 |
| 2023-03-02 | 14.47 | $14.06 | 391005 |
| 2023-03-01 | 14.55 | $13.95 | 501093 |
| 2023-02-28 | 14.66 | $14.29 | 612686 |
| 2023-02-27 | 14.72 | $14.28 | 702229 |
| 2023-02-24 | 14.80 | $14.14 | 744366 |
| 2023-02-23 | 14.91 | $14.73 | 896463 |
| 2023-02-22 | 14.91 | $15.37 | 1.6M |
| 2023-02-21 | 14.78 | $14.12 | 1.1M |
| 2023-02-17 | 14.89 | $14.55 | 560942 |
| 2023-02-16 | 14.92 | $14.63 | 499928 |
| 2023-02-15 | 14.94 | $14.92 | 371408 |
| 2023-02-14 | 14.89 | $15.14 | 982861 |
| 2023-02-13 | 14.80 | $14.78 | 640090 |
| 2023-02-10 | 14.76 | $14.26 | 694631 |
| 2023-02-09 | 14.82 | $14.35 | 367337 |
| 2023-02-08 | 14.87 | $14.66 | 409148 |
| 2023-02-07 | 14.86 | $14.54 | 512112 |
| 2023-02-06 | 14.87 | $14.82 | 531958 |
| 2023-02-03 | 14.83 | $15.30 | 650812 |
| 2023-02-02 | 14.67 | $15.46 | 794385 |
| 2023-02-01 | 14.44 | $14.92 | 904573 |
| 2023-01-31 | 14.30 | $14.56 | 829406 |
| 2023-01-30 | 14.20 | $14.25 | 691776 |
| 2023-01-27 | 14.15 | $14.44 | 368722 |
| 2023-01-26 | 14.05 | $14.32 | 564505 |
| 2023-01-25 | 13.96 | $14.53 | 330244 |
| 2023-01-24 | 13.81 | $14.34 | 328049 |
| 2023-01-23 | 13.68 | $14.41 | 783103 |
| 2023-01-20 | 13.51 | $14.10 | 770017 |
| 2023-01-19 | 13.37 | $13.58 | 531815 |
| 2023-01-18 | 13.32 | $13.56 | 466055 |
| 2023-01-17 | 13.27 | $13.67 | 613372 |
| 2023-01-13 | 13.18 | $13.49 | 283092 |
| 2023-01-12 | 13.12 | $13.40 | 728165 |
| 2023-01-11 | 13.07 | $13.31 | 424801 |
| 2023-01-10 | 13.04 | $13.05 | 583619 |
| 2023-01-09 | 13.05 | $12.56 | 1.4M |
| 2023-01-06 | 13.16 | $13.84 | 734704 |
| 2023-01-05 | 13.03 | $13.38 | 408295 |
| 2023-01-04 | 12.97 | $13.50 | 776202 |
| 2023-01-03 | 12.88 | $13.20 | 751185 |
| 2022-12-30 | 12.84 | $13.05 | 810862 |
| 2022-12-29 | 12.83 | $12.98 | 583519 |
| 2022-12-28 | 12.83 | $12.57 | 619697 |
| 2022-12-27 | 12.91 | $12.84 | 426775 |
| 2022-12-23 | 12.96 | $12.79 | 661127 |
| 2022-12-22 | 13.03 | $12.52 | 1.1M |
| 2022-12-21 | 13.16 | $12.96 | 584384 |
| 2022-12-20 | 13.23 | $12.77 | 695236 |
| 2022-12-19 | 13.34 | $12.72 | 829954 |
| 2022-12-16 | 13.49 | $13.38 | 3.7M |
| 2022-12-15 | 13.52 | $13.44 | 860903 |
| 2022-12-14 | 13.54 | $13.52 | 812857 |
| 2022-12-13 | 13.55 | $13.46 | 784476 |
| 2022-12-12 | 13.58 | $13.44 | 766047 |
| 2022-12-09 | 13.61 | $13.37 | 477210 |
| 2022-12-08 | 13.67 | $13.50 | 467170 |
| 2022-12-07 | 13.70 | $13.28 | 780570 |
| 2022-12-06 | 13.79 | $13.72 | 648048 |
| 2022-12-05 | 13.80 | $13.88 | 677345 |
| 2022-12-02 | 13.78 | $14.27 | 668818 |
| 2022-12-01 | 13.67 | $13.97 | 865507 |
| 2022-11-30 | 13.60 | $13.74 | 1.1M |
| 2022-11-29 | 13.57 | $13.11 | 498743 |
| 2022-11-28 | 13.68 | $13.04 | 800512 |
| 2022-11-25 | 13.81 | $13.21 | 247981 |
| 2022-11-23 | 13.93 | $13.29 | 544709 |
| 2022-11-22 | 14.05 | $13.61 | 591543 |
| 2022-11-21 | 14.12 | $13.47 | 701294 |
| 2022-11-18 | 14.23 | $13.93 | 536233 |
| 2022-11-17 | 14.26 | $14.24 | 441963 |
| 2022-11-16 | 14.23 | $14.21 | 488976 |
| 2022-11-15 | 14.19 | $14.65 | 858251 |
| 2022-11-14 | 14.06 | $14.70 | 1.1M |
| 2022-11-11 | 13.89 | $14.80 | 749926 |
| 2022-11-10 | 13.68 | $14.05 | 1.0M |
| 2022-11-09 | 13.58 | $13.00 | 845978 |
| 2022-11-08 | 13.69 | $13.14 | 1.1M |
| 2022-11-07 | 13.79 | $13.28 | 2.2M |
| 2022-11-04 | 13.88 | $13.63 | 913248 |
| 2022-11-03 | 13.90 | $13.26 | 1.1M |
| 2022-11-02 | 14.00 | $13.41 | 1.8M |
| 2022-11-01 | 14.09 | $14.84 | 841512 |
| 2022-10-31 | 13.89 | $14.53 | 720763 |
| 2022-10-28 | 13.71 | $14.47 | 828472 |
| 2022-10-27 | 13.53 | $14.17 | 903471 |
| 2022-10-26 | 13.37 | $13.95 | 923668 |
| 2022-10-25 | 13.23 | $13.88 | 903582 |
| 2022-10-24 | 13.09 | $13.53 | 1.0M |
| 2022-10-21 | 12.99 | $13.50 | 924202 |
| 2022-10-20 | 12.89 | $13.34 | 697234 |
| 2022-10-19 | 12.80 | $13.64 | 1.2M |
| 2022-10-18 | 12.64 | $13.82 | 1.4M |
| 2022-10-17 | 12.42 | $13.46 | 1.3M |
| 2022-10-14 | 12.24 | $12.97 | 1.1M |
| 2022-10-13 | 12.13 | $13.17 | 1.2M |
| 2022-10-12 | 11.97 | $12.69 | 983270 |
| 2022-10-11 | 11.88 | $12.63 | 1.2M |
| 2022-10-10 | 11.80 | $12.44 | 980875 |
| 2022-10-07 | 11.75 | $12.26 | 1.4M |
| 2022-10-06 | 11.74 | $12.44 | 968726 |
| 2022-10-05 | 11.69 | $12.39 | 915244 |
| 2022-10-04 | 11.64 | $12.46 | 1.5M |
| 2022-10-03 | 11.59 | $11.95 | 1.5M |
| 2022-09-30 | 11.63 | $11.17 | 1.3M |
| 2022-09-29 | 11.85 | $11.54 | 1.7M |
| 2022-09-28 | 12.04 | $12.23 | 1.1M |
| 2022-09-27 | 12.12 | $11.81 | 846154 |
| 2022-09-26 | 12.30 | $11.88 | 697532 |
| 2022-09-23 | 12.51 | $12.13 | 929587 |
| 2022-09-22 | 12.70 | $12.36 | 1.2M |
| 2022-09-21 | 12.87 | $12.88 | 952997 |
| 2022-09-20 | 12.98 | $13.08 | 1.0M |
| 2022-09-19 | 13.06 | $13.26 | 918083 |
| 2022-09-16 | 13.12 | $12.94 | 3.8M |
| 2022-09-15 | 13.26 | $13.00 | 1.2M |
| 2022-09-14 | 13.42 | $12.73 | 1.2M |
| 2022-09-13 | 13.67 | $13.27 | 934704 |
| 2022-09-12 | 13.85 | $13.93 | 666624 |
| 2022-09-09 | 13.92 | $13.66 | 798733 |
| 2022-09-08 | 14.07 | $13.33 | 853871 |
| 2022-09-07 | 14.31 | $13.66 | 834968 |
| 2022-09-06 | 14.53 | $13.55 | 1.1M |
| 2022-09-02 | 14.81 | $14.28 | 900268 |
| 2022-09-01 | 14.98 | $14.59 | 1.5M |
| 2022-08-31 | 15.12 | $14.60 | 1.7M |
| 2022-08-30 | 15.28 | $14.86 | 1.3M |
| 2022-08-29 | 15.41 | $14.99 | 989858 |
| 2022-08-26 | 15.54 | $15.00 | 990596 |
| 2022-08-25 | 15.69 | $15.48 | 863745 |
| 2022-08-24 | 15.77 | $15.02 | 1.4M |
| 2022-08-23 | 15.95 | $14.64 | 1.0M |
| 2022-08-22 | 16.25 | $14.58 | 1.8M |
| 2022-08-19 | 16.61 | $15.20 | 1.7M |
| 2022-08-18 | 16.89 | $16.23 | 546489 |
| 2022-08-17 | 17.00 | $16.42 | 452781 |
| 2022-08-16 | 17.08 | $16.82 | 852134 |
| 2022-08-15 | 17.10 | $16.98 | 743164 |
| 2022-08-12 | 17.08 | $17.40 | 658808 |
| 2022-08-11 | 16.96 | $17.48 | 659017 |
| 2022-08-10 | 16.81 | $16.99 | 857769 |
| 2022-08-09 | 16.73 | $16.57 | 716811 |
| 2022-08-08 | 16.73 | $16.95 | 969278 |
| 2022-08-05 | 16.64 | $16.28 | 938061 |
| 2022-08-04 | 16.69 | $16.23 | 1.6M |
| 2022-08-03 | 16.74 | $16.00 | 2.1M |
| 2022-08-02 | 16.86 | $16.53 | 1.9M |
| 2022-08-01 | 16.87 | $17.05 | 1.3M |
| 2022-07-29 | 16.78 | $17.10 | 959188 |
| 2022-07-28 | 16.66 | $17.00 | 1.2M |
| 2022-07-27 | 16.53 | $16.58 | 657244 |
| 2022-07-26 | 16.48 | $16.64 | 561505 |
| 2022-07-25 | 16.40 | $16.85 | 404754 |
| 2022-07-22 | 16.26 | $16.91 | 621260 |
| 2022-07-21 | 16.08 | $16.98 | 489754 |
| 2022-07-20 | 15.86 | $16.93 | 695538 |
| 2022-07-19 | 15.61 | $16.34 | 705925 |
| 2022-07-18 | 15.45 | $15.91 | 862791 |
| 2022-07-15 | 15.35 | $15.59 | 1.2M |
| 2022-07-14 | 15.30 | $14.98 | 393630 |
| 2022-07-13 | 15.37 | $15.01 | 651326 |
| 2022-07-12 | 15.45 | $15.53 | 772275 |
| 2022-07-11 | 15.43 | $15.34 | 560756 |
| 2022-07-08 | 15.45 | $15.77 | 446032 |
| 2022-07-07 | 15.38 | $15.83 | 437419 |
| 2022-07-06 | 15.29 | $15.33 | 601679 |
| 2022-07-05 | 15.29 | $15.76 | 906291 |
| 2022-07-01 | 15.19 | $15.22 | 740827 |
| 2022-06-30 | 15.20 | $14.77 | 854424 |
| 2022-06-29 | 15.30 | $15.21 | 602404 |
| 2022-06-28 | 15.33 | $15.50 | 837759 |
| 2022-06-27 | 15.30 | $15.94 | 559145 |
| 2022-06-24 | 15.17 | $15.82 | 1.0M |
| 2022-06-23 | 15.05 | $15.12 | 554179 |
| 2022-06-22 | 15.06 | $14.75 | 654266 |
| 2022-06-21 | 15.15 | $14.71 | 717318 |
| 2022-06-17 | 15.26 | $14.52 | 1.1M |
| 2022-06-16 | 15.43 | $13.78 | 1.2M |
| 2022-06-15 | 15.79 | $14.62 | 1.0M |
| 2022-06-14 | 16.02 | $14.73 | 1.6M |
| 2022-06-13 | 16.27 | $14.90 | 1.7M |
| 2022-06-10 | 16.52 | $16.20 | 1.3M |
| 2022-06-09 | 16.54 | $16.98 | 731585 |
| 2022-06-08 | 16.39 | $17.28 | 686260 |
| 2022-06-07 | 16.15 | $17.25 | 791774 |
| 2022-06-06 | 15.87 | $17.00 | 879852 |
| 2022-06-03 | 15.60 | $16.64 | 882631 |
| 2022-06-02 | 15.37 | $16.60 | 691855 |
| 2022-06-01 | 15.10 | $16.05 | 1.1M |
| 2022-05-31 | 14.91 | $15.97 | 1.1M |
| 2022-05-27 | 14.70 | $16.25 | 949393 |
| 2022-05-26 | 14.41 | $15.66 | 1.1M |
| 2022-05-25 | 14.19 | $15.16 | 1.1M |
| 2022-05-24 | 14.05 | $14.80 | 1.1M |
| 2022-05-23 | 13.96 | $14.85 | 1.1M |
| 2022-05-20 | 13.85 | $14.68 | 1.6M |
| 2022-05-19 | 13.77 | $14.64 | 1.3M |
| 2022-05-18 | 13.68 | $14.72 | 1.5M |
| 2022-05-17 | 13.57 | $15.14 | 979850 |
| 2022-05-16 | 13.36 | $14.50 | 1.9M |
| 2022-05-13 | 13.26 | $13.58 | 1.6M |
| 2022-05-12 | 13.34 | $13.11 | 1.8M |
| 2022-05-11 | 13.54 | $13.06 | 2.5M |
| 2022-05-10 | 13.79 | $12.53 | 1.7M |
| 2022-05-09 | 14.21 | $12.98 | 2.0M |
| 2022-05-06 | 14.60 | $13.23 | 2.0M |
| 2022-05-05 | 15.00 | $14.52 | 3.0M |
| 2022-05-04 | 15.20 | $15.05 | 2.2M |
| 2022-05-03 | 15.34 | $14.60 | 1.7M |
| 2022-05-02 | 15.59 | $14.46 | 1.2M |
| 2022-04-29 | 15.91 | $14.66 | 1.4M |
| 2022-04-28 | 16.25 | $15.03 | 1.6M |
| 2022-04-27 | 16.57 | $15.22 | 2.8M |
| 2022-04-26 | 16.90 | $15.64 | 1.3M |
| 2022-04-25 | 17.20 | $16.40 | 1.2M |
| 2022-04-22 | 17.38 | $16.37 | 855697 |
| 2022-04-21 | 17.61 | $16.95 | 1.9M |
| 2022-04-20 | 17.75 | $17.49 | 2.3M |
| 2022-04-19 | 17.79 | $17.25 | 2.2M |
| 2022-04-18 | 17.89 | $17.10 | 1.7M |
| 2022-04-14 | 18.04 | $17.58 | 946048 |
| 2022-04-13 | 18.12 | $17.64 | 978062 |
| 2022-04-12 | 18.18 | $17.53 | 1.9M |
| 2022-04-11 | 18.29 | $17.73 | 1.8M |
| 2022-04-08 | 18.36 | $17.93 | 1.7M |
| 2022-04-07 | 18.40 | $17.87 | 2.1M |
| 2022-04-06 | 18.46 | $17.78 | 1.4M |
| 2022-04-05 | 18.54 | $17.70 | 1.7M |
| 2022-04-04 | 18.65 | $17.99 | 1.1M |
| 2022-04-01 | 18.71 | $18.10 | 1.3M |
| 2022-03-31 | 18.76 | $18.05 | 1.6M |
| 2022-03-30 | 18.81 | $18.06 | 1.1M |
| 2022-03-29 | 18.87 | $18.52 | 1.2M |
| 2022-03-28 | 18.84 | $18.15 | 862760 |
| 2022-03-25 | 18.87 | $18.09 | 850576 |
| 2022-03-24 | 18.92 | $18.30 | 534461 |
| 2022-03-23 | 18.92 | $18.52 | 637756 |
| 2022-03-22 | 18.87 | $18.75 | 700389 |
| 2022-03-21 | 18.76 | $18.68 | 786523 |
| 2022-03-18 | 18.63 | $18.60 | 1.5M |
| 2022-03-17 | 18.50 | $18.81 | 882952 |
| 2022-03-16 | 18.29 | $18.73 | 1.1M |
| 2022-03-15 | 18.06 | $18.29 | 1.2M |
| 2022-03-14 | 17.88 | $17.68 | 882056 |
| 2022-03-11 | 17.79 | $17.67 | 1.1M |
| 2022-03-10 | 17.69 | $17.97 | 1.3M |
| 2022-03-09 | 17.49 | $18.00 | 1.2M |
| 2022-03-08 | 17.25 | $17.42 | 1.8M |
| 2022-03-07 | 17.09 | $17.91 | 1.7M |
| 2022-03-04 | 16.80 | $17.89 | 1.9M |
| 2022-03-03 | 16.45 | $18.01 | 1.2M |
| 2022-03-02 | 16.02 | $18.25 | 2.1M |
| 2022-03-01 | 15.47 | $18.08 | 2.7M |
| 2022-02-28 | 14.86 | $18.46 | 3.2M |
| 2022-02-25 | 14.07 | $18.94 | 19.9M |
| 2022-02-24 | 13.05 | $13.69 | 3.8M |
| 2022-02-23 | 12.98 | $13.55 | 1.4M |
| 2022-02-22 | 12.93 | $13.83 | 2.4M |
| 2022-02-18 | 12.82 | $13.97 | 2.3M |
| 2022-02-17 | 12.66 | $14.13 | 5.3M |
| 2022-02-16 | 12.45 | $12.36 | 3.0M |
| 2022-02-15 | 12.59 | $12.78 | 3.1M |
| 2022-02-14 | 12.66 | $12.22 | 3.0M |
| 2022-02-11 | 12.86 | $11.89 | 2.4M |
| 2022-02-10 | 13.18 | $12.44 | 1.4M |
| 2022-02-09 | 13.44 | $13.00 | 2.5M |
| 2022-02-08 | 13.62 | $12.98 | 2.3M |
| 2022-02-07 | 13.84 | $13.04 | 2.0M |
| 2022-02-04 | 14.09 | $13.11 | 2.5M |
| 2022-02-03 | 14.37 | $13.64 | 1.6M |
| 2022-02-02 | 14.58 | $14.24 | 1.9M |
| 2022-02-01 | 14.70 | $14.36 | 2.9M |
| 2022-01-31 | 14.82 | $14.22 | 2.1M |
| 2022-01-28 | 15.00 | $14.29 | 2.7M |
| 2022-01-27 | 15.18 | $14.21 | 2.2M |
| 2022-01-26 | 15.42 | $14.66 | 920242 |
| 2022-01-25 | 15.59 | $15.36 | 1.4M |
| 2022-01-24 | 15.65 | $15.39 | 1.9M |
| 2022-01-21 | 15.72 | $14.63 | 1.2M |
| 2022-01-20 | 15.95 | $14.78 | 686699 |
| 2022-01-19 | 16.19 | $15.43 | 802710 |
| 2022-01-18 | 16.33 | $15.26 | 1.5M |
| 2022-01-14 | 16.53 | $16.33 | 643722 |
| 2022-01-13 | 16.53 | $16.66 | 517908 |
| 2022-01-12 | 16.46 | $16.66 | 765684 |
| 2022-01-11 | 16.38 | $16.59 | 881346 |
| 2022-01-10 | 16.29 | $16.66 | 1.1M |
| 2022-01-07 | 16.18 | $16.70 | 1.8M |
| 2022-01-06 | 16.04 | $16.30 | 1.2M |
| 2022-01-05 | 15.95 | $16.47 | 1.9M |
| 2022-01-04 | 15.82 | $16.43 | 1.3M |
| 2022-01-03 | 15.68 | $15.87 | 963059 |
| 2021-12-31 | 15.62 | $15.62 | 926635 |
| 2021-12-30 | 15.62 | $15.50 | 1.3M |
| 2021-12-29 | 15.63 | $15.64 | 676740 |
| 2021-12-28 | 15.62 | $15.85 | 673149 |
| 2021-12-27 | 15.56 | $15.80 | 705314 |
| 2021-12-23 | 15.50 | $15.53 | 1.3M |
| 2021-12-22 | 15.49 | $15.49 | 986619 |
| 2021-12-21 | 15.49 | $15.36 | 1.2M |
| 2021-12-20 | 15.51 | $15.05 | 1.8M |
| 2021-12-17 | 15.60 | $15.35 | 3.2M |
| 2021-12-16 | 15.65 | $15.00 | 2.3M |
| 2021-12-15 | 15.77 | $15.40 | 1.4M |
| 2021-12-14 | 15.83 | $15.18 | 1.1M |
| 2021-12-13 | 15.94 | $15.61 | 1.1M |
| 2021-12-10 | 15.97 | $16.04 | 997103 |
| 2021-12-09 | 15.92 | $15.97 | 927539 |
| 2021-12-08 | 15.88 | $16.51 | 930862 |
| 2021-12-07 | 15.71 | $16.51 | 1.1M |
| 2021-12-06 | 15.51 | $16.13 | 2.4M |
| 2021-12-03 | 15.36 | $16.63 | 3.9M |
| 2021-12-02 | 15.08 | $15.67 | 2.9M |
| 2021-12-01 | 14.96 | $14.43 | 26.6M |
| 2021-11-30 | 15.08 | $14.99 | 3.6M |
| 2021-11-29 | 15.10 | $15.44 | 3.1M |
| 2021-11-26 | 15.04 | $15.50 | 5.6M |
| 2021-11-24 | 14.94 | $14.95 | 751098 |
| 2021-11-23 | 14.95 | $15.05 | 1.4M |
| 2021-11-22 | 14.94 | $15.01 | 1.0M |
| 2021-11-19 | 14.94 | $14.80 | 1.3M |
| 2021-11-18 | 14.98 | $15.08 | 1.6M |
| 2021-11-17 | 14.97 | $15.75 | 1.5M |
| 2021-11-16 | 14.82 | $15.48 | 2.1M |
| 2021-11-15 | 14.70 | $15.41 | 1.4M |
| 2021-11-12 | 14.58 | $15.02 | 2.0M |
| 2021-11-11 | 14.52 | $14.96 | 1.5M |
| 2021-11-10 | 14.47 | $14.75 | 1.7M |
| 2021-11-09 | 14.45 | $14.54 | 2.3M |
| 2021-11-08 | 14.48 | $14.54 | 1.4M |
| 2021-11-05 | 14.52 | $14.66 | 2.6M |
| 2021-11-04 | 14.54 | $14.05 | 2.2M |
| 2021-11-03 | 14.70 | $14.61 | 3.2M |
| 2021-11-02 | 14.76 | $14.73 | 2.5M |
| 2021-11-01 | 14.81 | $14.91 | 3.1M |
| 2021-10-29 | 14.84 | $14.67 | 2.7M |
| 2021-10-28 | 14.92 | $15.05 | 2.1M |
| 2021-10-27 | 14.93 | $14.73 | 2.7M |
| 2021-10-26 | 15.02 | $15.17 | 2.1M |
| 2021-10-25 | 15.04 | $15.18 | 1.7M |
| 2021-10-22 | 15.05 | $14.90 | 1.3M |
| 2021-10-21 | 15.13 | $15.21 | 1.2M |
| 2021-10-20 | 15.16 | $15.19 | 959488 |
| 2021-10-19 | 15.20 | $15.07 | 1.5M |
| 2021-10-18 | 15.27 | $15.26 | 1.2M |
| 2021-10-15 | 15.32 | $15.71 | 1.3M |
| 2021-10-14 | 15.28 | $15.30 | 1.7M |
| 2021-10-13 | 15.32 | $15.12 | 1.3M |
| 2021-10-12 | 15.41 | $15.17 | 697800 |
| 2021-10-11 | 15.51 | $15.26 | 945992 |
| 2021-10-08 | 15.61 | $15.53 | 628349 |
| 2021-10-07 | 15.67 | $15.81 | 897477 |
| 2021-10-06 | 15.68 | $15.51 | 1.1M |
| 2021-10-05 | 15.76 | $15.50 | 1.5M |
| 2021-10-04 | 15.85 | $15.70 | 1.5M |
| 2021-10-01 | 15.92 | $16.39 | 1.6M |
| 2021-09-30 | 15.86 | $16.39 | 2.2M |
| 2021-09-29 | 15.79 | $16.47 | 1.8M |
| 2021-09-28 | 15.69 | $16.01 | 3.0M |
| 2021-09-27 | 15.68 | $15.94 | 1.8M |
| 2021-09-24 | 15.68 | $15.66 | 1.9M |
| 2021-09-23 | 15.75 | $15.52 | 3.5M |
| 2021-09-22 | 15.86 | $15.16 | 4.2M |
| 2021-09-21 | 16.07 | $15.90 | 4.9M |
| 2021-09-20 | 16.15 | $15.73 | 2.3M |
| 2021-09-17 | 16.29 | $16.12 | 4.9M |
| 2021-09-16 | 16.37 | $16.03 | 1.4M |
| 2021-09-15 | 16.48 | $16.45 | 1.2M |
| 2021-09-14 | 16.52 | $16.17 | 1.5M |
| 2021-09-13 | 16.64 | $16.53 | 1.2M |
| 2021-09-10 | 16.69 | $15.80 | 1.4M |
| 2021-09-09 | 16.91 | $16.19 | 1.7M |
| 2021-09-08 | 17.09 | $16.68 | 1.9M |
| 2021-09-07 | 17.19 | $16.67 | 1.5M |
| 2021-09-03 | 17.31 | $17.53 | 1.4M |
| 2021-09-02 | 17.27 | $17.69 | 1.3M |
| 2021-09-01 | 17.19 | $17.42 | 1.4M |
| 2021-08-31 | 17.15 | $16.91 | 1.2M |
| 2021-08-30 | 17.21 | $16.80 | 838674 |
| 2021-08-27 | 17.31 | $16.85 | 950856 |
| 2021-08-26 | 17.42 | $16.67 | 744177 |
| 2021-08-25 | 17.57 | $17.12 | 807169 |
| 2021-08-24 | 17.66 | $17.28 | 839917 |
| 2021-08-23 | 17.73 | $17.37 | 1.1M |
| 2021-08-20 | 17.79 | $16.80 | 1.1M |
| 2021-08-19 | 17.98 | $16.95 | 1.4M |
| 2021-08-18 | 18.17 | $17.11 | 1.6M |
| 2021-08-17 | 18.35 | $17.84 | 1.0M |
| 2021-08-16 | 18.40 | $18.35 | 1.3M |
| 2021-08-13 | 18.36 | $18.86 | 722552 |
| 2021-08-12 | 18.19 | $18.90 | 1.1M |
| 2021-08-11 | 17.99 | $18.92 | 1.2M |
| 2021-08-10 | 17.74 | $18.66 | 1.4M |
| 2021-08-09 | 17.51 | $18.61 | 1.3M |
| 2021-08-06 | 17.25 | $18.71 | 1.5M |
| 2021-08-05 | 16.93 | $18.13 | 4.0M |
| 2021-08-04 | 16.69 | $18.17 | 4.4M |
| 2021-08-03 | 16.39 | $16.81 | 1.3M |
| 2021-08-02 | 16.33 | $16.60 | 907936 |
| 2021-07-30 | 16.31 | $16.48 | 1.3M |
| 2021-07-29 | 16.32 | $16.74 | 1.3M |
| 2021-07-28 | 16.27 | $16.47 | 1.7M |
| 2021-07-27 | 16.27 | $16.61 | 890589 |
| 2021-07-26 | 16.25 | $16.70 | 1.1M |
| 2021-07-23 | 16.21 | $16.31 | 869789 |
| 2021-07-22 | 16.24 | $16.31 | 1.2M |
| 2021-07-21 | 16.28 | $16.67 | 1.4M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.86
2026-02-23
Close Price
$26.39
Vol: 543607
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.34
Average
17.87
Maximum
31.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 27.86 | $26.39 | 543607 |
| 2026-02-20 | 28.51 | $28.63 | 1.5M |
| 2026-02-19 | 28.59 | $29.26 | 1.4M |
| 2026-02-18 | 28.49 | $29.10 | 1.4M |
| 2026-02-17 | 28.44 | $29.02 | 1.6M |
| 2026-02-13 | 28.41 | $28.30 | 775084 |
| 2026-02-12 | 28.61 | $27.85 | 1.3M |
| 2026-02-11 | 29.00 | $28.68 | 1.0M |
| 2026-02-10 | 29.23 | $29.49 | 585952 |
| 2026-02-09 | 29.26 | $29.59 | 571348 |
| 2026-02-06 | 29.26 | $29.43 | 879992 |
| 2026-02-05 | 29.32 | $28.86 | 751841 |
| 2026-02-04 | 29.58 | $29.25 | 786115 |
| 2026-02-03 | 29.78 | $29.40 | 801962 |
| 2026-02-02 | 29.98 | $29.72 | 707857 |
| 2026-01-30 | 30.12 | $30.04 | 918428 |
| 2026-01-29 | 30.19 | $30.17 | 841161 |
| 2026-01-28 | 30.23 | $30.14 | 895959 |
| 2026-01-27 | 30.29 | $30.12 | 479931 |
| 2026-01-26 | 30.37 | $29.91 | 615932 |
| 2026-01-23 | 30.53 | $29.70 | 564510 |
| 2026-01-22 | 30.79 | $30.36 | 926271 |
| 2026-01-21 | 30.89 | $30.79 | 1.1M |
| 2026-01-20 | 30.87 | $29.92 | 649375 |
| 2026-01-16 | 31.11 | $30.11 | 838104 |
| 2026-01-15 | 31.33 | $31.30 | 530372 |
| 2026-01-14 | 31.22 | $30.46 | 532954 |
| 2026-01-13 | 31.33 | $30.75 | 417326 |
| 2026-01-12 | 31.36 | $30.89 | 516678 |
| 2026-01-09 | 31.34 | $30.98 | 761060 |
| 2026-01-08 | 31.27 | $30.86 | 1.1M |
| 2026-01-07 | 31.21 | $30.78 | 1.0M |
| 2026-01-06 | 31.14 | $31.57 | 1.1M |
| 2026-01-05 | 30.79 | $29.70 | 753671 |
| 2026-01-02 | 30.93 | $29.21 | 1.1M |
| 2025-12-31 | 31.25 | $29.78 | 462582 |
| 2025-12-30 | 31.43 | $30.12 | 793521 |
| 2025-12-29 | 31.52 | $30.76 | 732627 |
| 2025-12-26 | 31.40 | $31.02 | 362183 |
| 2025-12-24 | 31.14 | $30.88 | 311200 |
| 2025-12-23 | 30.85 | $30.77 | 733396 |
| 2025-12-22 | 30.50 | $30.55 | 1.2M |
| 2025-12-19 | 30.11 | $30.55 | 1.8M |
| 2025-12-18 | 29.62 | $29.69 | 952400 |
| 2025-12-17 | 29.28 | $29.49 | 1.1M |
| 2025-12-16 | 28.89 | $29.98 | 1.4M |
| 2025-12-15 | 28.25 | $28.84 | 1.3M |
| 2025-12-12 | 27.82 | $28.65 | 1.2M |
| 2025-12-11 | 27.34 | $28.66 | 930100 |
| 2025-12-10 | 26.73 | $27.76 | 762000 |
| 2025-12-09 | 26.28 | $27.06 | 669600 |
| 2025-12-08 | 25.94 | $26.43 | 904107 |
| 2025-12-05 | 25.72 | $26.14 | 641900 |
| 2025-12-04 | 25.54 | $25.76 | 549515 |
| 2025-12-03 | 25.45 | $26.10 | 925317 |
| 2025-12-02 | 25.23 | $25.83 | 844939 |
| 2025-12-01 | 25.05 | $25.69 | 638932 |
| 2025-11-28 | 24.88 | $25.44 | 403329 |
| 2025-11-26 | 24.76 | $25.20 | 1.5M |
| 2025-11-25 | 24.70 | $25.10 | 1.3M |
| 2025-11-24 | 24.66 | $24.63 | 1.1M |
| 2025-11-21 | 24.77 | $24.93 | 1.4M |
| 2025-11-20 | 24.81 | $24.49 | 938410 |
| 2025-11-19 | 25.02 | $25.11 | 962018 |
| 2025-11-18 | 25.08 | $25.36 | 575214 |
| 2025-11-17 | 25.09 | $25.16 | 795415 |
| 2025-11-14 | 25.17 | $25.68 | 730735 |
| 2025-11-13 | 25.11 | $25.44 | 1.1M |
| 2025-11-12 | 25.12 | $25.48 | 813708 |
| 2025-11-11 | 25.13 | $25.05 | 622625 |
| 2025-11-10 | 25.30 | $24.91 | 983300 |
| 2025-11-07 | 25.55 | $25.10 | 1.3M |
| 2025-11-06 | 25.80 | $24.94 | 1.6M |
| 2025-11-05 | 26.17 | $26.06 | 2.9M |
| 2025-11-04 | 26.28 | $26.56 | 1.9M |
| 2025-11-03 | 26.25 | $26.59 | 817926 |
| 2025-10-31 | 26.22 | $26.42 | 762300 |
| 2025-10-30 | 26.23 | $26.29 | 745700 |
| 2025-10-29 | 26.30 | $26.28 | 544601 |
| 2025-10-28 | 26.40 | $26.99 | 645000 |
| 2025-10-27 | 26.30 | $26.74 | 619300 |
| 2025-10-24 | 26.26 | $26.85 | 519300 |
| 2025-10-23 | 26.19 | $26.81 | 756900 |
| 2025-10-22 | 26.12 | $26.78 | 543000 |
| 2025-10-21 | 26.07 | $26.95 | 537800 |
| 2025-10-20 | 25.95 | $26.47 | 407500 |
| 2025-10-17 | 25.98 | $26.15 | 519100 |
| 2025-10-16 | 26.13 | $26.34 | 611300 |
| 2025-10-15 | 26.27 | $26.53 | 707000 |
| 2025-10-14 | 26.38 | $26.34 | 708822 |
| 2025-10-13 | 26.60 | $26.11 | 475830 |
| 2025-10-10 | 26.95 | $26.29 | 580401 |
| 2025-10-09 | 27.33 | $26.79 | 597200 |
| 2025-10-08 | 27.64 | $27.44 | 612034 |
| 2025-10-07 | 27.82 | $27.32 | 982300 |
| 2025-10-06 | 28.08 | $27.70 | 1.2M |
| 2025-10-03 | 28.29 | $28.35 | 1.1M |
| 2025-10-02 | 28.33 | $28.63 | 731900 |
| 2025-10-01 | 28.30 | $28.60 | 905300 |
| 2025-09-30 | 28.28 | $28.78 | 1.4M |
| 2025-09-29 | 28.20 | $28.17 | 1.1M |
| 2025-09-26 | 28.29 | $28.09 | 1.3M |
| 2025-09-25 | 28.44 | $28.07 | 744629 |
| 2025-09-24 | 28.62 | $28.29 | 639123 |
| 2025-09-23 | 28.78 | $28.26 | 684400 |
| 2025-09-22 | 28.98 | $28.89 | 844000 |
| 2025-09-19 | 29.02 | $29.09 | 2.5M |
| 2025-09-18 | 29.00 | $29.15 | 715300 |
| 2025-09-17 | 28.96 | $28.53 | 564900 |
| 2025-09-16 | 29.10 | $28.43 | 814110 |
| 2025-09-15 | 29.30 | $28.60 | 705343 |
| 2025-09-12 | 29.48 | $28.88 | 664900 |
| 2025-09-11 | 29.61 | $29.62 | 891000 |
| 2025-09-10 | 29.52 | $29.31 | 1.7M |
| 2025-09-09 | 29.50 | $29.55 | 875131 |
| 2025-09-08 | 29.39 | $29.21 | 933800 |
| 2025-09-05 | 29.35 | $29.07 | 520300 |
| 2025-09-04 | 29.34 | $29.15 | 592020 |
| 2025-09-03 | 29.29 | $28.67 | 952500 |
| 2025-09-02 | 29.37 | $28.84 | 709703 |
| 2025-08-29 | 29.40 | $28.92 | 864800 |
| 2025-08-28 | 29.40 | $28.91 | 746517 |
| 2025-08-27 | 29.38 | $29.10 | 534300 |
| 2025-08-26 | 29.29 | $29.12 | 378100 |
| 2025-08-25 | 29.15 | $29.03 | 608678 |
| 2025-08-22 | 28.99 | $29.17 | 760609 |
| 2025-08-21 | 28.74 | $28.18 | 690516 |
| 2025-08-20 | 28.73 | $27.96 | 600821 |
| 2025-08-19 | 28.77 | $28.09 | 473100 |
| 2025-08-18 | 28.76 | $28.33 | 588734 |
| 2025-08-15 | 28.65 | $28.38 | 1.0M |
| 2025-08-14 | 28.49 | $28.34 | 675400 |
| 2025-08-13 | 28.28 | $28.87 | 1.1M |
| 2025-08-12 | 27.84 | $28.64 | 689400 |
| 2025-08-11 | 27.35 | $28.30 | 833300 |
| 2025-08-08 | 26.86 | $27.98 | 1.0M |
| 2025-08-07 | 26.34 | $28.00 | 1.7M |
| 2025-08-06 | 25.70 | $28.90 | 2.9M |
| 2025-08-05 | 24.62 | $25.04 | 1.7M |
| 2025-08-04 | 24.53 | $24.17 | 804700 |
| 2025-08-01 | 24.69 | $24.33 | 712229 |
| 2025-07-31 | 24.85 | $24.64 | 1.0M |
| 2025-07-30 | 24.93 | $24.65 | 523233 |
| 2025-07-29 | 25.03 | $24.75 | 781030 |
| 2025-07-28 | 25.12 | $24.76 | 657800 |
| 2025-07-25 | 25.22 | $24.84 | 655140 |
| 2025-07-24 | 25.31 | $24.78 | 703621 |
| 2025-07-23 | 25.43 | $25.38 | 799500 |
| 2025-07-22 | 25.39 | $25.02 | 712522 |
| 2025-07-21 | 25.44 | $25.08 | 697211 |
| 2025-07-18 | 25.47 | $25.26 | 872304 |
| 2025-07-17 | 25.45 | $25.36 | 1.2M |
| 2025-07-16 | 25.38 | $24.92 | 899300 |
| 2025-07-15 | 25.43 | $24.91 | 736000 |
| 2025-07-14 | 25.47 | $25.17 | 1.1M |
| 2025-07-11 | 25.44 | $24.95 | 917324 |
| 2025-07-10 | 25.45 | $25.47 | 2.3M |
| 2025-07-09 | 25.29 | $25.24 | 787504 |
| 2025-07-08 | 25.15 | $25.00 | 1.4M |
| 2025-07-07 | 25.05 | $25.41 | 1.0M |
| 2025-07-03 | 24.79 | $25.80 | 695500 |
| 2025-07-02 | 24.33 | $25.53 | 1.9M |
| 2025-07-01 | 23.84 | $24.74 | 1.3M |
| 2025-06-30 | 23.50 | $24.45 | 1.1M |
| 2025-06-27 | 23.16 | $23.91 | 1.8M |
| 2025-06-26 | 22.92 | $23.39 | 898232 |
| 2025-06-25 | 22.80 | $22.83 | 621428 |
| 2025-06-24 | 22.82 | $22.89 | 471430 |
| 2025-06-23 | 22.82 | $22.61 | 415717 |
| 2025-06-20 | 22.92 | $22.28 | 871600 |
| 2025-06-18 | 23.14 | $22.11 | 572935 |
| 2025-06-17 | 23.45 | $22.30 | 465036 |
| 2025-06-16 | 23.77 | $22.85 | 532204 |
| 2025-06-13 | 23.97 | $22.90 | 573900 |
| 2025-06-12 | 24.19 | $23.44 | 673200 |
| 2025-06-11 | 24.27 | $24.10 | 843016 |
| 2025-06-10 | 24.15 | $23.77 | 767100 |
| 2025-06-09 | 24.09 | $23.80 | 612100 |
| 2025-06-06 | 23.99 | $23.63 | 660626 |
| 2025-06-05 | 23.91 | $23.69 | 779000 |
| 2025-06-04 | 23.78 | $23.73 | 967231 |
| 2025-06-03 | 23.59 | $23.60 | 873949 |
| 2025-06-02 | 23.38 | $22.80 | 697100 |
| 2025-05-30 | 23.37 | $22.93 | 892000 |
| 2025-05-29 | 23.29 | $22.87 | 729011 |
| 2025-05-28 | 23.19 | $22.80 | 865500 |
| 2025-05-27 | 23.09 | $22.75 | 711749 |
| 2025-05-23 | 22.95 | $22.10 | 602523 |
| 2025-05-22 | 22.98 | $22.41 | 796100 |
| 2025-05-21 | 22.89 | $22.12 | 601100 |
| 2025-05-20 | 22.85 | $22.47 | 651949 |
| 2025-05-19 | 22.68 | $22.46 | 520400 |
| 2025-05-16 | 22.45 | $22.29 | 428100 |
| 2025-05-15 | 22.21 | $22.29 | 422700 |
| 2025-05-14 | 21.89 | $22.34 | 608129 |
| 2025-05-13 | 21.47 | $22.33 | 791978 |
| 2025-05-12 | 20.95 | $22.19 | 1.2M |
| 2025-05-09 | 20.34 | $21.96 | 1.6M |
| 2025-05-08 | 19.67 | $21.77 | 2.5M |
| 2025-05-07 | 18.90 | $19.17 | 1.8M |
| 2025-05-06 | 18.78 | $19.34 | 575919 |
| 2025-05-05 | 18.59 | $19.15 | 599128 |
| 2025-05-02 | 18.42 | $18.99 | 536400 |
| 2025-05-01 | 18.26 | $18.62 | 436201 |
| 2025-04-30 | 18.20 | $18.51 | 848200 |
| 2025-04-29 | 18.16 | $18.43 | 504400 |
| 2025-04-28 | 18.14 | $18.24 | 599300 |
| 2025-04-25 | 18.18 | $18.48 | 601201 |
| 2025-04-24 | 18.17 | $18.46 | 664300 |
| 2025-04-23 | 18.17 | $18.55 | 578900 |
| 2025-04-22 | 18.15 | $18.59 | 576800 |
| 2025-04-21 | 18.12 | $18.26 | 557900 |
| 2025-04-17 | 18.19 | $18.72 | 670200 |
| 2025-04-16 | 18.15 | $18.59 | 545400 |
| 2025-04-15 | 18.15 | $18.78 | 608408 |
| 2025-04-14 | 18.10 | $18.63 | 686300 |
| 2025-04-11 | 18.11 | $18.65 | 581133 |
| 2025-04-10 | 18.12 | $18.32 | 1.1M |
| 2025-04-09 | 18.25 | $18.93 | 1.0M |
| 2025-04-08 | 18.23 | $17.57 | 898400 |
| 2025-04-07 | 18.65 | $18.05 | 1.5M |
| 2025-04-04 | 19.02 | $18.00 | 2.7M |
| 2025-04-03 | 19.50 | $18.84 | 1.1M |
| 2025-04-02 | 19.83 | $20.20 | 723500 |
| 2025-04-01 | 19.81 | $20.13 | 1.4M |
| 2025-03-31 | 19.81 | $19.28 | 1.0M |
| 2025-03-28 | 20.09 | $19.28 | 930100 |
| 2025-03-27 | 20.43 | $19.34 | 2.3M |
| 2025-03-26 | 20.84 | $20.99 | 713400 |
| 2025-03-25 | 20.81 | $21.12 | 451300 |
| 2025-03-24 | 20.74 | $21.07 | 560200 |
| 2025-03-21 | 20.66 | $20.59 | 1.9M |
| 2025-03-20 | 20.73 | $20.64 | 569500 |
| 2025-03-19 | 20.79 | $21.03 | 627849 |
| 2025-03-18 | 20.75 | $20.37 | 467249 |
| 2025-03-17 | 20.91 | $21.07 | 415100 |
| 2025-03-14 | 20.88 | $20.69 | 351600 |
| 2025-03-13 | 20.97 | $20.16 | 786400 |
| 2025-03-12 | 21.25 | $20.79 | 554000 |
| 2025-03-11 | 21.38 | $20.75 | 911000 |
| 2025-03-10 | 21.55 | $21.41 | 1.5M |
| 2025-03-07 | 21.55 | $21.32 | 1.4M |
| 2025-03-06 | 21.58 | $20.80 | 695300 |
| 2025-03-05 | 21.76 | $21.50 | 852404 |
| 2025-03-04 | 21.76 | $21.68 | 714545 |
| 2025-03-03 | 21.70 | $22.11 | 1.7M |
| 2025-02-28 | 21.48 | $22.30 | 1.2M |
| 2025-02-27 | 21.15 | $21.32 | 656400 |
| 2025-02-26 | 21.05 | $21.41 | 832232 |
| 2025-02-25 | 20.90 | $21.42 | 886810 |
| 2025-02-24 | 20.71 | $20.94 | 922600 |
| 2025-02-21 | 20.63 | $20.92 | 954435 |
| 2025-02-20 | 20.54 | $20.91 | 1.3M |
| 2025-02-19 | 20.43 | $20.07 | 890800 |
| 2025-02-18 | 20.56 | $20.12 | 1.3M |
| 2025-02-14 | 20.70 | $20.60 | 445730 |
| 2025-02-13 | 20.72 | $20.56 | 614400 |
| 2025-02-12 | 20.76 | $20.44 | 656300 |
| 2025-02-11 | 20.85 | $21.13 | 401500 |
| 2025-02-10 | 20.73 | $21.09 | 1.4M |
| 2025-02-07 | 20.59 | $20.67 | 456500 |
| 2025-02-06 | 20.56 | $20.84 | 362245 |
| 2025-02-05 | 20.46 | $20.55 | 465828 |
| 2025-02-04 | 20.44 | $20.43 | 546900 |
| 2025-02-03 | 20.44 | $20.03 | 603018 |
| 2025-01-31 | 20.58 | $20.31 | 597004 |
| 2025-01-30 | 20.65 | $20.75 | 686745 |
| 2025-01-29 | 20.59 | $20.62 | 544708 |
| 2025-01-28 | 20.57 | $20.77 | 385609 |
| 2025-01-27 | 20.49 | $20.85 | 881319 |
| 2025-01-24 | 20.36 | $20.65 | 306600 |
| 2025-01-23 | 20.27 | $20.64 | 454715 |
| 2025-01-22 | 20.17 | $20.34 | 453325 |
| 2025-01-21 | 20.13 | $20.56 | 424500 |
| 2025-01-17 | 20.02 | $20.10 | 315324 |
| 2025-01-16 | 20.03 | $20.19 | 562342 |
| 2025-01-15 | 20.02 | $20.42 | 535035 |
| 2025-01-14 | 19.93 | $20.17 | 293400 |
| 2025-01-13 | 19.90 | $19.87 | 468700 |
| 2025-01-10 | 19.97 | $19.76 | 520420 |
| 2025-01-08 | 20.08 | $20.28 | 421535 |
| 2025-01-07 | 20.06 | $19.98 | 627149 |
| 2025-01-06 | 20.13 | $20.36 | 674200 |
| 2025-01-03 | 20.09 | $20.03 | 820626 |
| 2025-01-02 | 20.15 | $20.18 | 942500 |
| 2024-12-31 | 20.17 | $19.84 | 751400 |
| 2024-12-30 | 20.31 | $20.10 | 533426 |
| 2024-12-27 | 20.39 | $20.12 | 885100 |
| 2024-12-26 | 20.48 | $20.45 | 540200 |
| 2024-12-24 | 20.49 | $20.50 | 118800 |
| 2024-12-23 | 20.48 | $20.33 | 370534 |
| 2024-12-20 | 20.51 | $20.29 | 4.2M |
| 2024-12-19 | 20.56 | $20.29 | 678800 |
| 2024-12-18 | 20.62 | $19.98 | 1.0M |
| 2024-12-17 | 20.78 | $20.30 | 926000 |
| 2024-12-16 | 20.87 | $20.75 | 667700 |
| 2024-12-13 | 20.83 | $20.57 | 582300 |
| 2024-12-12 | 20.83 | $20.71 | 922825 |
| 2024-12-11 | 20.77 | $20.60 | 740236 |
| 2024-12-10 | 20.73 | $20.61 | 686500 |
| 2024-12-09 | 20.66 | $20.52 | 788400 |
| 2024-12-06 | 20.59 | $20.20 | 480008 |
| 2024-12-05 | 20.61 | $20.25 | 464800 |
| 2024-12-04 | 20.59 | $20.13 | 700300 |
| 2024-12-03 | 20.60 | $19.96 | 949720 |
| 2024-12-02 | 20.66 | $20.08 | 823500 |
| 2024-11-29 | 20.67 | $20.20 | 257503 |
| 2024-11-27 | 20.63 | $20.11 | 648300 |
| 2024-11-26 | 20.59 | $19.95 | 658400 |
| 2024-11-25 | 20.59 | $20.20 | 885300 |
| 2024-11-22 | 20.48 | $19.94 | 507934 |
| 2024-11-21 | 20.41 | $19.84 | 532100 |
| 2024-11-20 | 20.35 | $19.66 | 612800 |
| 2024-11-19 | 20.30 | $19.60 | 506531 |
| 2024-11-18 | 20.25 | $19.87 | 450400 |
| 2024-11-15 | 20.07 | $19.86 | 602836 |
| 2024-11-14 | 19.84 | $19.57 | 767002 |
| 2024-11-13 | 19.64 | $19.98 | 769300 |
| 2024-11-12 | 19.23 | $20.21 | 782800 |
| 2024-11-11 | 18.65 | $20.03 | 1.2M |
| 2024-11-08 | 17.98 | $19.44 | 1.1M |
| 2024-11-07 | 17.35 | $19.56 | 1.8M |
| 2024-11-06 | 16.52 | $17.48 | 932000 |
| 2024-11-05 | 16.18 | $16.43 | 476634 |
| 2024-11-04 | 16.09 | $16.20 | 409030 |
| 2024-11-01 | 16.05 | $15.90 | 397214 |
| 2024-10-31 | 16.10 | $15.80 | 447525 |
| 2024-10-30 | 16.19 | $16.24 | 466304 |
| 2024-10-29 | 16.17 | $16.33 | 396030 |
| 2024-10-28 | 16.11 | $16.41 | 376328 |
| 2024-10-25 | 16.01 | $16.12 | 526200 |
| 2024-10-24 | 15.99 | $16.06 | 551600 |
| 2024-10-23 | 15.98 | $15.84 | 514900 |
| 2024-10-22 | 16.04 | $15.97 | 749200 |
| 2024-10-21 | 16.07 | $16.24 | 476305 |
| 2024-10-18 | 16.03 | $16.51 | 375700 |
| 2024-10-17 | 15.89 | $16.33 | 562229 |
| 2024-10-16 | 15.79 | $16.17 | 422547 |
| 2024-10-15 | 15.72 | $15.85 | 575213 |
| 2024-10-14 | 15.74 | $15.81 | 483600 |
| 2024-10-11 | 15.77 | $15.88 | 385306 |
| 2024-10-10 | 15.80 | $15.53 | 443031 |
| 2024-10-09 | 15.96 | $15.81 | 505200 |
| 2024-10-08 | 16.06 | $15.83 | 460547 |
| 2024-10-07 | 16.18 | $15.73 | 649853 |
| 2024-10-04 | 16.36 | $16.22 | 558811 |
| 2024-10-03 | 16.43 | $16.05 | 405800 |
| 2024-10-02 | 16.57 | $16.38 | 375838 |
| 2024-10-01 | 16.64 | $16.63 | 667400 |
| 2024-09-30 | 16.65 | $16.88 | 572900 |
| 2024-09-27 | 16.58 | $16.77 | 524821 |
| 2024-09-26 | 16.52 | $16.74 | 497204 |
| 2024-09-25 | 16.47 | $16.47 | 566809 |
| 2024-09-24 | 16.50 | $16.80 | 467600 |
| 2024-09-23 | 16.42 | $16.50 | 385300 |
| 2024-09-20 | 16.43 | $16.63 | 1.8M |
| 2024-09-19 | 16.41 | $16.92 | 670100 |
| 2024-09-18 | 16.29 | $16.57 | 431437 |
| 2024-09-17 | 16.26 | $16.66 | 411203 |
| 2024-09-16 | 16.20 | $16.45 | 406000 |
| 2024-09-13 | 16.19 | $16.55 | 636800 |
| 2024-09-12 | 16.16 | $16.18 | 704400 |
| 2024-09-11 | 16.25 | $15.79 | 841737 |
| 2024-09-10 | 16.49 | $16.02 | 823400 |
| 2024-09-09 | 16.71 | $16.31 | 1.0M |
| 2024-09-06 | 16.89 | $16.48 | 638008 |
| 2024-09-05 | 17.07 | $16.79 | 881211 |
| 2024-09-04 | 17.18 | $16.90 | 797900 |
| 2024-09-03 | 17.28 | $17.21 | 1.3M |
| 2024-08-30 | 17.30 | $17.33 | 758000 |
| 2024-08-29 | 17.30 | $17.27 | 1.0M |
| 2024-08-28 | 17.31 | $17.18 | 776500 |
| 2024-08-27 | 17.35 | $17.41 | 868433 |
| 2024-08-26 | 17.33 | $17.66 | 717000 |
| 2024-08-23 | 17.23 | $17.62 | 622608 |
| 2024-08-22 | 17.12 | $17.17 | 366900 |
| 2024-08-21 | 17.12 | $17.35 | 427100 |
| 2024-08-20 | 17.08 | $17.29 | 493400 |
| 2024-08-19 | 17.04 | $17.25 | 442800 |
| 2024-08-16 | 17.01 | $17.23 | 335724 |
| 2024-08-15 | 16.98 | $17.40 | 683200 |
| 2024-08-14 | 16.89 | $17.04 | 646300 |
| 2024-08-13 | 16.91 | $17.08 | 863100 |
| 2024-08-12 | 16.91 | $16.67 | 1.2M |
| 2024-08-09 | 17.06 | $17.00 | 772200 |
| 2024-08-08 | 17.13 | $16.55 | 1.7M |
| 2024-08-07 | 17.36 | $16.72 | 659100 |
| 2024-08-06 | 17.59 | $16.97 | 406708 |
| 2024-08-05 | 17.79 | $16.96 | 951200 |
| 2024-08-02 | 18.03 | $17.59 | 845119 |
| 2024-08-01 | 18.13 | $17.92 | 1.3M |
| 2024-07-31 | 18.13 | $17.88 | 708143 |
| 2024-07-30 | 18.15 | $17.90 | 516607 |
| 2024-07-29 | 18.15 | $17.89 | 359501 |
| 2024-07-26 | 18.16 | $17.86 | 448348 |
| 2024-07-25 | 18.17 | $17.63 | 792134 |
| 2024-07-24 | 18.24 | $17.66 | 402600 |
| 2024-07-23 | 18.32 | $18.18 | 524516 |
| 2024-07-22 | 18.24 | $18.03 | 381475 |
| 2024-07-19 | 18.18 | $17.88 | 553976 |
| 2024-07-18 | 18.15 | $18.22 | 445834 |
| 2024-07-17 | 18.00 | $18.51 | 677927 |
| 2024-07-16 | 17.71 | $18.49 | 560128 |
| 2024-07-15 | 17.36 | $18.02 | 717659 |
| 2024-07-12 | 17.07 | $17.71 | 724542 |
| 2024-07-11 | 16.82 | $17.28 | 575363 |
| 2024-07-10 | 16.65 | $16.84 | 493716 |
| 2024-07-09 | 16.59 | $16.65 | 497720 |
| 2024-07-08 | 16.56 | $16.80 | 500291 |
| 2024-07-05 | 16.49 | $16.75 | 443153 |
| 2024-07-03 | 16.42 | $16.82 | 202503 |
| 2024-07-02 | 16.31 | $16.76 | 550702 |
| 2024-07-01 | 16.20 | $16.37 | 567387 |
| 2024-06-28 | 16.19 | $16.59 | 1.8M |
| 2024-06-27 | 16.12 | $16.51 | 347484 |
| 2024-06-26 | 16.06 | $16.36 | 585468 |
| 2024-06-25 | 16.04 | $16.40 | 414764 |
| 2024-06-24 | 16.00 | $16.12 | 463039 |
| 2024-06-21 | 16.06 | $16.00 | 1.6M |
| 2024-06-20 | 16.18 | $16.00 | 693998 |
| 2024-06-18 | 16.32 | $16.21 | 511460 |
| 2024-06-17 | 16.44 | $16.23 | 601175 |
| 2024-06-14 | 16.58 | $16.28 | 705107 |
| 2024-06-13 | 16.74 | $16.73 | 644943 |
| 2024-06-12 | 16.80 | $17.01 | 648260 |
| 2024-06-11 | 16.79 | $16.75 | 504066 |
| 2024-06-10 | 16.86 | $16.89 | 704408 |
| 2024-06-07 | 16.90 | $16.78 | 530855 |
| 2024-06-06 | 16.99 | $17.15 | 618917 |
| 2024-06-05 | 16.98 | $17.18 | 1.2M |
| 2024-06-04 | 16.97 | $17.11 | 800747 |
| 2024-06-03 | 16.98 | $17.19 | 551622 |
| 2024-05-31 | 16.97 | $17.25 | 501358 |
| 2024-05-30 | 16.94 | $17.17 | 605493 |
| 2024-05-29 | 16.94 | $16.71 | 852580 |
| 2024-05-28 | 17.08 | $16.99 | 726081 |
| 2024-05-24 | 17.17 | $17.08 | 1.6M |
| 2024-05-23 | 17.26 | $16.65 | 784777 |
| 2024-05-22 | 17.50 | $16.93 | 738353 |
| 2024-05-21 | 17.71 | $17.40 | 719755 |
| 2024-05-20 | 17.81 | $17.54 | 609130 |
| 2024-05-17 | 17.88 | $17.60 | 489280 |
| 2024-05-16 | 17.96 | $17.98 | 519878 |
| 2024-05-15 | 17.92 | $17.95 | 484186 |
| 2024-05-14 | 17.88 | $18.03 | 623545 |
| 2024-05-13 | 17.81 | $17.79 | 488193 |
| 2024-05-10 | 17.80 | $17.74 | 406308 |
| 2024-05-09 | 17.79 | $17.71 | 532163 |
| 2024-05-08 | 17.79 | $17.68 | 540485 |
| 2024-05-07 | 17.79 | $17.88 | 765066 |
| 2024-05-06 | 17.73 | $18.35 | 914540 |
| 2024-05-03 | 17.51 | $17.69 | 1.0M |
| 2024-05-02 | 17.44 | $17.58 | 1.8M |
| 2024-05-01 | 17.39 | $17.45 | 1.2M |
| 2024-04-30 | 17.36 | $17.18 | 1.7M |
| 2024-04-29 | 17.42 | $17.41 | 626504 |
| 2024-04-26 | 17.41 | $17.42 | 452714 |
| 2024-04-25 | 17.39 | $17.38 | 621515 |
| 2024-04-24 | 17.38 | $17.50 | 797047 |
| 2024-04-23 | 17.33 | $17.56 | 886647 |
| 2024-04-22 | 17.25 | $17.01 | 1.5M |
| 2024-04-19 | 17.32 | $16.99 | 1.1M |
| 2024-04-18 | 17.41 | $17.08 | 726258 |
| 2024-04-17 | 17.48 | $17.14 | 829863 |
| 2024-04-16 | 17.55 | $17.17 | 1.0M |
| 2024-04-15 | 17.61 | $17.45 | 743431 |
| 2024-04-12 | 17.60 | $17.48 | 860850 |
| 2024-04-11 | 17.56 | $17.56 | 997152 |
| 2024-04-10 | 17.49 | $17.26 | 864876 |
| 2024-04-09 | 17.48 | $17.29 | 650398 |
| 2024-04-08 | 17.46 | $17.28 | 706757 |
| 2024-04-05 | 17.43 | $17.13 | 602114 |
| 2024-04-04 | 17.43 | $17.01 | 812519 |
| 2024-04-03 | 17.47 | $17.36 | 722686 |
| 2024-04-02 | 17.39 | $17.07 | 821289 |
| 2024-04-01 | 17.37 | $17.16 | 696322 |
| 2024-03-28 | 17.31 | $17.30 | 900301 |
| 2024-03-27 | 17.18 | $17.32 | 609077 |
| 2024-03-26 | 17.01 | $16.96 | 439784 |
| 2024-03-25 | 16.91 | $16.79 | 739143 |
| 2024-03-22 | 16.83 | $16.88 | 585649 |
| 2024-03-21 | 16.69 | $16.96 | 654526 |
| 2024-03-20 | 16.49 | $16.65 | 539527 |
| 2024-03-19 | 16.34 | $16.50 | 576317 |
| 2024-03-18 | 16.19 | $16.20 | 598627 |
| 2024-03-15 | 16.09 | $15.99 | 1.5M |
| 2024-03-14 | 16.04 | $15.62 | 558122 |
| 2024-03-13 | 16.08 | $15.76 | 397299 |
| 2024-03-12 | 16.08 | $15.91 | 359985 |
| 2024-03-11 | 16.03 | $15.90 | 406769 |
| 2024-03-08 | 15.96 | $16.03 | 638300 |
| 2024-03-07 | 15.83 | $15.62 | 387285 |
| 2024-03-06 | 15.78 | $15.75 | 547681 |
| 2024-03-05 | 15.68 | $15.74 | 669674 |
| 2024-03-04 | 15.55 | $16.02 | 902464 |
| 2024-03-01 | 15.30 | $15.86 | 1.0M |
| 2024-02-29 | 15.04 | $15.27 | 1.4M |
| 2024-02-28 | 14.91 | $15.04 | 1.4M |
| 2024-02-27 | 14.81 | $15.01 | 654656 |
| 2024-02-26 | 14.70 | $14.87 | 654432 |
| 2024-02-23 | 14.61 | $15.06 | 826016 |
| 2024-02-22 | 14.43 | $14.66 | 2.3M |
| 2024-02-21 | 14.35 | $14.69 | 2.6M |
| 2024-02-20 | 14.23 | $14.15 | 788053 |
| 2024-02-16 | 14.26 | $14.26 | 573645 |
| 2024-02-15 | 14.27 | $14.52 | 698302 |
| 2024-02-14 | 14.19 | $14.14 | 933001 |
| 2024-02-13 | 14.22 | $13.76 | 1.2M |
| 2024-02-12 | 14.37 | $14.54 | 821772 |
| 2024-02-09 | 14.31 | $14.38 | 503424 |
| 2024-02-08 | 14.29 | $14.36 | 697045 |
| 2024-02-07 | 14.27 | $14.28 | 895379 |
| 2024-02-06 | 14.27 | $14.42 | 440477 |
| 2024-02-05 | 14.23 | $14.17 | 545938 |
| 2024-02-02 | 14.26 | $14.26 | 688644 |
| 2024-02-01 | 14.27 | $14.35 | 950940 |
| 2024-01-31 | 14.25 | $14.08 | 575796 |
| 2024-01-30 | 14.32 | $14.29 | 861649 |
| 2024-01-29 | 14.33 | $14.69 | 486312 |
| 2024-01-26 | 14.23 | $14.55 | 456864 |
| 2024-01-25 | 14.14 | $14.45 | 638719 |
| 2024-01-24 | 14.07 | $14.21 | 621282 |
| 2024-01-23 | 14.07 | $14.34 | 577950 |
| 2024-01-22 | 14.02 | $14.50 | 605487 |
| 2024-01-19 | 13.92 | $14.05 | 459199 |
| 2024-01-18 | 13.95 | $13.89 | 414582 |
| 2024-01-17 | 14.03 | $13.85 | 486153 |
| 2024-01-16 | 14.15 | $14.04 | 587150 |
| 2024-01-12 | 14.23 | $14.06 | 371570 |
| 2024-01-11 | 14.34 | $14.27 | 336870 |
| 2024-01-10 | 14.40 | $14.43 | 330367 |
| 2024-01-09 | 14.42 | $14.27 | 280402 |
| 2024-01-08 | 14.51 | $14.42 | 445876 |
| 2024-01-05 | 14.57 | $14.17 | 398197 |
| 2024-01-04 | 14.72 | $14.31 | 471842 |
| 2024-01-03 | 14.86 | $14.46 | 660634 |
| 2024-01-02 | 14.98 | $14.86 | 797033 |
| 2023-12-29 | 15.00 | $14.81 | 450407 |
| 2023-12-28 | 15.04 | $14.92 | 311175 |
| 2023-12-27 | 15.05 | $15.03 | 626260 |
| 2023-12-26 | 15.03 | $15.03 | 375035 |
| 2023-12-22 | 15.00 | $15.14 | 484416 |
| 2023-12-21 | 14.93 | $15.10 | 430094 |
| 2023-12-20 | 14.85 | $14.87 | 887399 |
| 2023-12-19 | 14.82 | $15.01 | 1.1M |
| 2023-12-18 | 14.75 | $14.62 | 614713 |
| 2023-12-15 | 14.78 | $14.65 | 2.2M |
| 2023-12-14 | 14.81 | $14.98 | 1.4M |
| 2023-12-13 | 14.74 | $15.00 | 1.0M |
| 2023-12-12 | 14.64 | $14.43 | 1.2M |
| 2023-12-11 | 14.71 | $14.76 | 1.1M |
| 2023-12-08 | 14.68 | $14.34 | 2.1M |
| 2023-12-07 | 14.78 | $14.32 | 875171 |
| 2023-12-06 | 14.91 | $14.52 | 998082 |
| 2023-12-05 | 15.00 | $14.79 | 939010 |
| 2023-12-04 | 15.02 | $14.97 | 938718 |
| 2023-12-01 | 14.98 | $14.87 | 980827 |
| 2023-11-30 | 14.96 | $14.62 | 986307 |
| 2023-11-29 | 15.02 | $14.88 | 2.9M |
| 2023-11-28 | 15.00 | $14.92 | 1.1M |
| 2023-11-27 | 14.96 | $14.82 | 639062 |
| 2023-11-24 | 14.93 | $14.96 | 196469 |
| 2023-11-22 | 14.86 | $14.73 | 504753 |
| 2023-11-21 | 14.84 | $14.86 | 580773 |
| 2023-11-20 | 14.76 | $14.78 | 383327 |
| 2023-11-17 | 14.70 | $14.78 | 798831 |
| 2023-11-16 | 14.61 | $14.39 | 862448 |
| 2023-11-15 | 14.63 | $14.65 | 631024 |
| 2023-11-14 | 14.57 | $15.06 | 963733 |
| 2023-11-13 | 14.36 | $14.46 | 349927 |
| 2023-11-10 | 14.29 | $14.52 | 595627 |
| 2023-11-09 | 14.20 | $14.42 | 616738 |
| 2023-11-08 | 14.11 | $14.48 | 742614 |
| 2023-11-07 | 13.98 | $14.43 | 754900 |
| 2023-11-06 | 13.84 | $14.48 | 573572 |
| 2023-11-03 | 13.66 | $14.72 | 1.0M |
| 2023-11-02 | 13.37 | $14.14 | 1.5M |
| 2023-11-01 | 13.20 | $13.55 | 598541 |
| 2023-10-31 | 13.20 | $13.43 | 542976 |
| 2023-10-30 | 13.23 | $13.32 | 656340 |
| 2023-10-27 | 13.32 | $13.13 | 613876 |
| 2023-10-26 | 13.50 | $13.44 | 517308 |
| 2023-10-25 | 13.63 | $13.48 | 389088 |
| 2023-10-24 | 13.78 | $13.73 | 305345 |
| 2023-10-23 | 13.89 | $13.73 | 530304 |
| 2023-10-20 | 14.03 | $13.75 | 568428 |
| 2023-10-19 | 14.21 | $13.98 | 594257 |
| 2023-10-18 | 14.35 | $14.16 | 426460 |
| 2023-10-17 | 14.48 | $14.62 | 1.0M |
| 2023-10-16 | 14.49 | $14.59 | 590693 |
| 2023-10-13 | 14.51 | $14.17 | 887062 |
| 2023-10-12 | 14.68 | $14.03 | 714954 |
| 2023-10-11 | 14.93 | $15.09 | 690705 |
| 2023-10-10 | 14.91 | $15.14 | 1.9M |
| 2023-10-09 | 14.86 | $15.00 | 956179 |
| 2023-10-06 | 14.85 | $15.12 | 762131 |
| 2023-10-05 | 14.81 | $14.87 | 677621 |
| 2023-10-04 | 14.84 | $14.87 | 742107 |
| 2023-10-03 | 14.87 | $14.66 | 835646 |
| 2023-10-02 | 14.99 | $14.96 | 572185 |
| 2023-09-29 | 15.04 | $14.92 | 637828 |
| 2023-09-28 | 15.11 | $15.13 | 702781 |
| 2023-09-27 | 15.14 | $15.10 | 570814 |
| 2023-09-26 | 15.18 | $15.03 | 411479 |
| 2023-09-25 | 15.25 | $14.97 | 400070 |
| 2023-09-22 | 15.37 | $15.01 | 397312 |
| 2023-09-21 | 15.49 | $15.21 | 387508 |
| 2023-09-20 | 15.58 | $15.44 | 333092 |
| 2023-09-19 | 15.62 | $15.60 | 311369 |
| 2023-09-18 | 15.61 | $15.55 | 326368 |
| 2023-09-15 | 15.61 | $15.56 | 1.9M |
| 2023-09-14 | 15.61 | $15.82 | 493240 |
| 2023-09-13 | 15.53 | $15.49 | 460006 |
| 2023-09-12 | 15.53 | $15.49 | 397668 |
| 2023-09-11 | 15.53 | $15.28 | 567574 |
| 2023-09-08 | 15.59 | $15.42 | 449555 |
| 2023-09-07 | 15.63 | $15.60 | 490432 |
| 2023-09-06 | 15.61 | $15.52 | 433428 |
| 2023-09-05 | 15.61 | $15.27 | 585207 |
| 2023-09-01 | 15.70 | $15.82 | 567947 |
| 2023-08-31 | 15.62 | $15.61 | 426010 |
| 2023-08-30 | 15.59 | $15.73 | 402627 |
| 2023-08-29 | 15.51 | $15.78 | 527560 |
| 2023-08-28 | 15.40 | $15.83 | 343955 |
| 2023-08-25 | 15.25 | $15.51 | 471735 |
| 2023-08-24 | 15.16 | $15.36 | 569118 |
| 2023-08-23 | 15.11 | $15.59 | 427106 |
| 2023-08-22 | 14.97 | $15.36 | 455228 |
| 2023-08-21 | 14.88 | $15.13 | 425858 |
| 2023-08-18 | 14.84 | $15.11 | 594018 |
| 2023-08-17 | 14.81 | $14.93 | 574568 |
| 2023-08-16 | 14.83 | $14.85 | 655133 |
| 2023-08-15 | 14.88 | $14.85 | 671509 |
| 2023-08-14 | 14.94 | $14.83 | 587746 |
| 2023-08-11 | 15.03 | $14.95 | 659636 |
| 2023-08-10 | 15.11 | $14.68 | 1.0M |
| 2023-08-09 | 15.29 | $15.16 | 407899 |
| 2023-08-08 | 15.36 | $15.20 | 519688 |
| 2023-08-07 | 15.43 | $15.41 | 766571 |
| 2023-08-04 | 15.44 | $15.43 | 725846 |
| 2023-08-03 | 15.46 | $14.85 | 1.3M |
| 2023-08-02 | 15.67 | $15.65 | 431184 |
| 2023-08-01 | 15.66 | $15.86 | 484332 |
| 2023-07-31 | 15.59 | $15.70 | 583642 |
| 2023-07-28 | 15.55 | $15.40 | 332077 |
| 2023-07-27 | 15.60 | $15.46 | 361353 |
| 2023-07-26 | 15.64 | $15.60 | 398330 |
| 2023-07-25 | 15.64 | $15.37 | 302876 |
| 2023-07-24 | 15.71 | $15.55 | 325958 |
| 2023-07-21 | 15.74 | $15.47 | 473949 |
| 2023-07-20 | 15.80 | $15.90 | 507871 |
| 2023-07-19 | 15.73 | $15.74 | 343457 |
| 2023-07-18 | 15.69 | $15.60 | 452529 |
| 2023-07-17 | 15.69 | $15.58 | 469686 |
| 2023-07-14 | 15.69 | $15.72 | 471922 |
| 2023-07-13 | 15.65 | $16.07 | 527257 |
| 2023-07-12 | 15.48 | $16.43 | 710971 |
| 2023-07-11 | 15.16 | $15.67 | 700089 |
| 2023-07-10 | 15.00 | $15.56 | 1.1M |
| 2023-07-07 | 14.85 | $14.99 | 472353 |
| 2023-07-06 | 14.85 | $14.65 | 425444 |
| 2023-07-05 | 14.96 | $14.83 | 482318 |
| 2023-07-03 | 15.04 | $15.12 | 206695 |
| 2023-06-30 | 15.05 | $15.22 | 445947 |
| 2023-06-29 | 15.03 | $15.19 | 613948 |
| 2023-06-28 | 15.01 | $14.69 | 779762 |
| 2023-06-27 | 15.15 | $14.98 | 446767 |
| 2023-06-26 | 15.23 | $14.90 | 500771 |
| 2023-06-23 | 15.35 | $15.10 | 807616 |
| 2023-06-22 | 15.43 | $15.42 | 610890 |
| 2023-06-21 | 15.42 | $15.41 | 731416 |
| 2023-06-20 | 15.42 | $15.50 | 712417 |
| 2023-06-16 | 15.39 | $15.39 | 2.0M |
| 2023-06-15 | 15.38 | $15.31 | 638664 |
| 2023-06-14 | 15.40 | $15.18 | 562312 |
| 2023-06-13 | 15.45 | $15.38 | 544637 |
| 2023-06-12 | 15.46 | $15.19 | 646452 |
| 2023-06-09 | 15.52 | $15.05 | 495519 |
| 2023-06-08 | 15.63 | $15.55 | 648390 |
| 2023-06-07 | 15.61 | $15.98 | 1.3M |
| 2023-06-06 | 15.44 | $15.46 | 1.6M |
| 2023-06-05 | 15.40 | $15.09 | 834272 |
| 2023-06-02 | 15.45 | $15.41 | 1.6M |
| 2023-06-01 | 15.42 | $15.01 | 636703 |
| 2023-05-31 | 15.50 | $15.02 | 528897 |
| 2023-05-30 | 15.58 | $15.32 | 371005 |
| 2023-05-26 | 15.59 | $15.29 | 455866 |
| 2023-05-25 | 15.59 | $15.24 | 491078 |
| 2023-05-24 | 15.61 | $15.29 | 386332 |
| 2023-05-23 | 15.60 | $15.46 | 419305 |
| 2023-05-22 | 15.54 | $15.35 | 360630 |
| 2023-05-19 | 15.48 | $15.29 | 373601 |
| 2023-05-18 | 15.42 | $15.46 | 533706 |
| 2023-05-17 | 15.28 | $15.14 | 587916 |
| 2023-05-16 | 15.21 | $14.84 | 441245 |
| 2023-05-15 | 15.20 | $15.05 | 342459 |
| 2023-05-12 | 15.12 | $14.99 | 708162 |
| 2023-05-11 | 15.03 | $15.10 | 674431 |
| 2023-05-10 | 14.88 | $14.92 | 590518 |
| 2023-05-09 | 14.74 | $15.09 | 876702 |
| 2023-05-08 | 14.51 | $15.05 | 591514 |
| 2023-05-05 | 14.24 | $14.83 | 683923 |
| 2023-05-04 | 13.97 | $14.20 | 657127 |
| 2023-05-03 | 13.84 | $14.49 | 1.2M |
| 2023-05-02 | 13.58 | $13.39 | 487872 |
| 2023-05-01 | 13.62 | $13.69 | 586401 |
| 2023-04-28 | 13.56 | $13.54 | 591958 |
| 2023-04-27 | 13.54 | $13.45 | 373677 |
| 2023-04-26 | 13.54 | $13.23 | 336288 |
| 2023-04-25 | 13.61 | $13.32 | 355952 |
| 2023-04-24 | 13.67 | $13.73 | 357933 |
| 2023-04-21 | 13.60 | $13.59 | 270907 |
| 2023-04-20 | 13.56 | $13.56 | 354910 |
| 2023-04-19 | 13.52 | $13.62 | 444724 |
| 2023-04-18 | 13.46 | $13.56 | 372555 |
| 2023-04-17 | 13.39 | $13.47 | 321891 |
| 2023-04-14 | 13.34 | $13.47 | 404845 |
| 2023-04-13 | 13.27 | $13.47 | 426960 |
| 2023-04-12 | 13.19 | $13.39 | 432470 |
| 2023-04-11 | 13.12 | $13.56 | 844329 |
| 2023-04-10 | 12.98 | $13.19 | 789303 |
| 2023-04-06 | 12.94 | $13.00 | 813033 |
| 2023-04-05 | 12.94 | $12.77 | 590417 |
| 2023-04-04 | 13.02 | $13.06 | 737498 |
| 2023-04-03 | 13.02 | $13.60 | 519521 |
| 2023-03-31 | 12.86 | $13.68 | 614208 |
| 2023-03-30 | 12.64 | $13.28 | 502279 |
| 2023-03-29 | 12.51 | $13.05 | 464811 |
| 2023-03-28 | 12.43 | $12.80 | 697205 |
| 2023-03-27 | 12.42 | $12.86 | 476947 |
| 2023-03-24 | 12.39 | $12.64 | 517482 |
| 2023-03-23 | 12.44 | $12.41 | 521618 |
| 2023-03-22 | 12.58 | $12.68 | 561021 |
| 2023-03-21 | 12.68 | $13.03 | 551963 |
| 2023-03-20 | 12.69 | $12.85 | 715183 |
| 2023-03-17 | 12.78 | $12.66 | 1.8M |
| 2023-03-16 | 12.95 | $12.97 | 606977 |
| 2023-03-15 | 13.07 | $12.75 | 845523 |
| 2023-03-14 | 13.29 | $13.00 | 864003 |
| 2023-03-13 | 13.49 | $12.89 | 776146 |
| 2023-03-10 | 13.77 | $13.53 | 597923 |
| 2023-03-09 | 13.92 | $13.80 | 573727 |
| 2023-03-08 | 14.01 | $14.07 | 430098 |
| 2023-03-07 | 14.05 | $14.04 | 688523 |
| 2023-03-06 | 14.10 | $13.90 | 709137 |
| 2023-03-03 | 14.21 | $14.19 | 423616 |
| 2023-03-02 | 14.26 | $14.06 | 391005 |
| 2023-03-01 | 14.36 | $13.95 | 501093 |
| 2023-02-28 | 14.52 | $14.29 | 612686 |
| 2023-02-27 | 14.61 | $14.28 | 702229 |
| 2023-02-24 | 14.71 | $14.14 | 744366 |
| 2023-02-23 | 14.88 | $14.73 | 896463 |
| 2023-02-22 | 14.90 | $15.37 | 1.6M |
| 2023-02-21 | 14.72 | $14.12 | 1.1M |
| 2023-02-17 | 14.89 | $14.55 | 560942 |
| 2023-02-16 | 14.96 | $14.63 | 499928 |
| 2023-02-15 | 15.01 | $14.92 | 371408 |
| 2023-02-14 | 14.98 | $15.14 | 982861 |
| 2023-02-13 | 14.87 | $14.78 | 640090 |
| 2023-02-10 | 14.84 | $14.26 | 694631 |
| 2023-02-09 | 14.96 | $14.35 | 367337 |
| 2023-02-08 | 15.08 | $14.66 | 409148 |
| 2023-02-07 | 15.11 | $14.54 | 512112 |
| 2023-02-06 | 15.18 | $14.82 | 531958 |
| 2023-02-03 | 15.17 | $15.30 | 650812 |
| 2023-02-02 | 15.00 | $15.46 | 794385 |
| 2023-02-01 | 14.73 | $14.92 | 904573 |
| 2023-01-31 | 14.56 | $14.56 | 829406 |
| 2023-01-30 | 14.46 | $14.25 | 691776 |
| 2023-01-27 | 14.44 | $14.44 | 368722 |
| 2023-01-26 | 14.34 | $14.32 | 564505 |
| 2023-01-25 | 14.25 | $14.53 | 330244 |
| 2023-01-24 | 14.07 | $14.34 | 328049 |
| 2023-01-23 | 13.91 | $14.41 | 783103 |
| 2023-01-20 | 13.68 | $14.10 | 770017 |
| 2023-01-19 | 13.50 | $13.58 | 531815 |
| 2023-01-18 | 13.45 | $13.56 | 466055 |
| 2023-01-17 | 13.38 | $13.67 | 613372 |
| 2023-01-13 | 13.27 | $13.49 | 283092 |
| 2023-01-12 | 13.19 | $13.40 | 728165 |
| 2023-01-11 | 13.11 | $13.31 | 424801 |
| 2023-01-10 | 13.05 | $13.05 | 583619 |
| 2023-01-09 | 13.07 | $12.56 | 1.4M |
| 2023-01-06 | 13.24 | $13.84 | 734704 |
| 2023-01-05 | 13.04 | $13.38 | 408295 |
| 2023-01-04 | 12.95 | $13.50 | 776202 |
| 2023-01-03 | 12.80 | $13.20 | 751185 |
| 2022-12-30 | 12.71 | $13.05 | 810862 |
| 2022-12-29 | 12.66 | $12.98 | 583519 |
| 2022-12-28 | 12.63 | $12.57 | 619697 |
| 2022-12-27 | 12.72 | $12.84 | 426775 |
| 2022-12-23 | 12.76 | $12.79 | 661127 |
| 2022-12-22 | 12.82 | $12.52 | 1.1M |
| 2022-12-21 | 12.99 | $12.96 | 584384 |
| 2022-12-20 | 13.05 | $12.77 | 695236 |
| 2022-12-19 | 13.20 | $12.72 | 829954 |
| 2022-12-16 | 13.40 | $13.38 | 3.7M |
| 2022-12-15 | 13.43 | $13.44 | 860903 |
| 2022-12-14 | 13.45 | $13.52 | 812857 |
| 2022-12-13 | 13.45 | $13.46 | 784476 |
| 2022-12-12 | 13.48 | $13.44 | 766047 |
| 2022-12-09 | 13.52 | $13.37 | 477210 |
| 2022-12-08 | 13.59 | $13.50 | 467170 |
| 2022-12-07 | 13.63 | $13.28 | 780570 |
| 2022-12-06 | 13.76 | $13.72 | 648048 |
| 2022-12-05 | 13.77 | $13.88 | 677345 |
| 2022-12-02 | 13.73 | $14.27 | 668818 |
| 2022-12-01 | 13.57 | $13.97 | 865507 |
| 2022-11-30 | 13.46 | $13.74 | 1.1M |
| 2022-11-29 | 13.40 | $13.11 | 498743 |
| 2022-11-28 | 13.54 | $13.04 | 800512 |
| 2022-11-25 | 13.72 | $13.21 | 247981 |
| 2022-11-23 | 13.89 | $13.29 | 544709 |
| 2022-11-22 | 14.08 | $13.61 | 591543 |
| 2022-11-21 | 14.20 | $13.47 | 701294 |
| 2022-11-18 | 14.39 | $13.93 | 536233 |
| 2022-11-17 | 14.46 | $14.24 | 441963 |
| 2022-11-16 | 14.45 | $14.21 | 488976 |
| 2022-11-15 | 14.45 | $14.65 | 858251 |
| 2022-11-14 | 14.29 | $14.70 | 1.1M |
| 2022-11-11 | 14.08 | $14.80 | 749926 |
| 2022-11-10 | 13.79 | $14.05 | 1.0M |
| 2022-11-09 | 13.67 | $13.00 | 845978 |
| 2022-11-08 | 13.85 | $13.14 | 1.1M |
| 2022-11-07 | 14.02 | $13.28 | 2.2M |
| 2022-11-04 | 14.19 | $13.63 | 913248 |
| 2022-11-03 | 14.27 | $13.26 | 1.1M |
| 2022-11-02 | 14.48 | $13.41 | 1.8M |
| 2022-11-01 | 14.67 | $14.84 | 841512 |
| 2022-10-31 | 14.45 | $14.53 | 720763 |
| 2022-10-28 | 14.27 | $14.47 | 828472 |
| 2022-10-27 | 14.06 | $14.17 | 903471 |
| 2022-10-26 | 13.90 | $13.95 | 923668 |
| 2022-10-25 | 13.75 | $13.88 | 903582 |
| 2022-10-24 | 13.59 | $13.53 | 1.0M |
| 2022-10-21 | 13.51 | $13.50 | 924202 |
| 2022-10-20 | 13.40 | $13.34 | 697234 |
| 2022-10-19 | 13.33 | $13.64 | 1.2M |
| 2022-10-18 | 13.13 | $13.82 | 1.4M |
| 2022-10-17 | 12.84 | $13.46 | 1.3M |
| 2022-10-14 | 12.59 | $12.97 | 1.1M |
| 2022-10-13 | 12.44 | $13.17 | 1.2M |
| 2022-10-12 | 12.20 | $12.69 | 983270 |
| 2022-10-11 | 12.07 | $12.63 | 1.2M |
| 2022-10-10 | 11.93 | $12.44 | 980875 |
| 2022-10-07 | 11.82 | $12.26 | 1.4M |
| 2022-10-06 | 11.76 | $12.44 | 968726 |
| 2022-10-05 | 11.64 | $12.39 | 915244 |
| 2022-10-04 | 11.52 | $12.46 | 1.5M |
| 2022-10-03 | 11.36 | $11.95 | 1.5M |
| 2022-09-30 | 11.34 | $11.17 | 1.3M |
| 2022-09-29 | 11.58 | $11.54 | 1.7M |
| 2022-09-28 | 11.77 | $12.23 | 1.1M |
| 2022-09-27 | 11.80 | $11.81 | 846154 |
| 2022-09-26 | 11.99 | $11.88 | 697532 |
| 2022-09-23 | 12.20 | $12.13 | 929587 |
| 2022-09-22 | 12.40 | $12.36 | 1.2M |
| 2022-09-21 | 12.58 | $12.88 | 952997 |
| 2022-09-20 | 12.65 | $13.08 | 1.0M |
| 2022-09-19 | 12.69 | $13.26 | 918083 |
| 2022-09-16 | 12.69 | $12.94 | 3.8M |
| 2022-09-15 | 12.81 | $13.00 | 1.2M |
| 2022-09-14 | 12.95 | $12.73 | 1.2M |
| 2022-09-13 | 13.22 | $13.27 | 934704 |
| 2022-09-12 | 13.40 | $13.93 | 666624 |
| 2022-09-09 | 13.41 | $13.66 | 798733 |
| 2022-09-08 | 13.53 | $13.33 | 853871 |
| 2022-09-07 | 13.80 | $13.66 | 834968 |
| 2022-09-06 | 14.03 | $13.55 | 1.1M |
| 2022-09-02 | 14.36 | $14.28 | 900268 |
| 2022-09-01 | 14.54 | $14.59 | 1.5M |
| 2022-08-31 | 14.67 | $14.60 | 1.7M |
| 2022-08-30 | 14.84 | $14.86 | 1.3M |
| 2022-08-29 | 14.97 | $14.99 | 989858 |
| 2022-08-26 | 15.10 | $15.00 | 990596 |
| 2022-08-25 | 15.26 | $15.48 | 863745 |
| 2022-08-24 | 15.31 | $15.02 | 1.4M |
| 2022-08-23 | 15.53 | $14.64 | 1.0M |
| 2022-08-22 | 15.92 | $14.58 | 1.8M |
| 2022-08-19 | 16.41 | $15.20 | 1.7M |
| 2022-08-18 | 16.82 | $16.23 | 546489 |
| 2022-08-17 | 17.00 | $16.42 | 452781 |
| 2022-08-16 | 17.14 | $16.82 | 852134 |
| 2022-08-15 | 17.19 | $16.98 | 743164 |
| 2022-08-12 | 17.19 | $17.40 | 658808 |
| 2022-08-11 | 17.05 | $17.48 | 659017 |
| 2022-08-10 | 16.85 | $16.99 | 857769 |
| 2022-08-09 | 16.76 | $16.57 | 716811 |
| 2022-08-08 | 16.78 | $16.95 | 969278 |
| 2022-08-05 | 16.68 | $16.28 | 938061 |
| 2022-08-04 | 16.76 | $16.23 | 1.6M |
| 2022-08-03 | 16.88 | $16.00 | 2.1M |
| 2022-08-02 | 17.08 | $16.53 | 1.9M |
| 2022-08-01 | 17.16 | $17.05 | 1.3M |
| 2022-07-29 | 17.07 | $17.10 | 959188 |
| 2022-07-28 | 16.95 | $17.00 | 1.2M |
| 2022-07-27 | 16.82 | $16.58 | 657244 |
| 2022-07-26 | 16.79 | $16.64 | 561505 |
| 2022-07-25 | 16.73 | $16.85 | 404754 |
| 2022-07-22 | 16.57 | $16.91 | 621260 |
| 2022-07-21 | 16.36 | $16.98 | 489754 |
| 2022-07-20 | 16.08 | $16.93 | 695538 |
| 2022-07-19 | 15.74 | $16.34 | 705925 |
| 2022-07-18 | 15.51 | $15.91 | 862791 |
| 2022-07-15 | 15.37 | $15.59 | 1.2M |
| 2022-07-14 | 15.30 | $14.98 | 393630 |
| 2022-07-13 | 15.40 | $15.01 | 651326 |
| 2022-07-12 | 15.52 | $15.53 | 772275 |
| 2022-07-11 | 15.50 | $15.34 | 560756 |
| 2022-07-08 | 15.54 | $15.77 | 446032 |
| 2022-07-07 | 15.45 | $15.83 | 437419 |
| 2022-07-06 | 15.31 | $15.33 | 601679 |
| 2022-07-05 | 15.31 | $15.76 | 906291 |
| 2022-07-01 | 15.17 | $15.22 | 740827 |
| 2022-06-30 | 15.17 | $14.77 | 854424 |
| 2022-06-29 | 15.31 | $15.21 | 602404 |
| 2022-06-28 | 15.35 | $15.50 | 837759 |
| 2022-06-27 | 15.31 | $15.94 | 559145 |
| 2022-06-24 | 15.11 | $15.82 | 1.0M |
| 2022-06-23 | 14.92 | $15.12 | 554179 |
| 2022-06-22 | 14.91 | $14.75 | 654266 |
| 2022-06-21 | 15.01 | $14.71 | 717318 |
| 2022-06-17 | 15.16 | $14.52 | 1.1M |
| 2022-06-16 | 15.40 | $13.78 | 1.2M |
| 2022-06-15 | 15.92 | $14.62 | 1.0M |
| 2022-06-14 | 16.29 | $14.73 | 1.6M |
| 2022-06-13 | 16.71 | $14.90 | 1.7M |
| 2022-06-10 | 17.15 | $16.20 | 1.3M |
| 2022-06-09 | 17.26 | $16.98 | 731585 |
| 2022-06-08 | 17.14 | $17.28 | 686260 |
| 2022-06-07 | 16.89 | $17.25 | 791774 |
| 2022-06-06 | 16.57 | $17.00 | 879852 |
| 2022-06-03 | 16.26 | $16.64 | 882631 |
| 2022-06-02 | 15.98 | $16.60 | 691855 |
| 2022-06-01 | 15.65 | $16.05 | 1.1M |
| 2022-05-31 | 15.42 | $15.97 | 1.1M |
| 2022-05-27 | 15.15 | $16.25 | 949393 |
| 2022-05-26 | 14.74 | $15.66 | 1.1M |
| 2022-05-25 | 14.43 | $15.16 | 1.1M |
| 2022-05-24 | 14.21 | $14.80 | 1.1M |
| 2022-05-23 | 14.06 | $14.85 | 1.1M |
| 2022-05-20 | 13.87 | $14.68 | 1.6M |
| 2022-05-19 | 13.70 | $14.64 | 1.3M |
| 2022-05-18 | 13.51 | $14.72 | 1.5M |
| 2022-05-17 | 13.27 | $15.14 | 979850 |
| 2022-05-16 | 12.87 | $14.50 | 1.9M |
| 2022-05-13 | 12.59 | $13.58 | 1.6M |
| 2022-05-12 | 12.57 | $13.11 | 1.8M |
| 2022-05-11 | 12.72 | $13.06 | 2.5M |
| 2022-05-10 | 12.93 | $12.53 | 1.7M |
| 2022-05-09 | 13.39 | $12.98 | 2.0M |
| 2022-05-06 | 13.82 | $13.23 | 2.0M |
| 2022-05-05 | 14.29 | $14.52 | 3.0M |
| 2022-05-04 | 14.47 | $15.05 | 2.2M |
| 2022-05-03 | 14.53 | $14.60 | 1.7M |
| 2022-05-02 | 14.78 | $14.46 | 1.2M |
| 2022-04-29 | 15.14 | $14.66 | 1.4M |
| 2022-04-28 | 15.53 | $15.03 | 1.6M |
| 2022-04-27 | 15.90 | $15.22 | 2.8M |
| 2022-04-26 | 16.30 | $15.64 | 1.3M |
| 2022-04-25 | 16.67 | $16.40 | 1.2M |
| 2022-04-22 | 16.88 | $16.37 | 855697 |
| 2022-04-21 | 17.16 | $16.95 | 1.9M |
| 2022-04-20 | 17.32 | $17.49 | 2.3M |
| 2022-04-19 | 17.35 | $17.25 | 2.2M |
| 2022-04-18 | 17.46 | $17.10 | 1.7M |
| 2022-04-14 | 17.65 | $17.58 | 946048 |
| 2022-04-13 | 17.73 | $17.64 | 978062 |
| 2022-04-12 | 17.80 | $17.53 | 1.9M |
| 2022-04-11 | 17.93 | $17.73 | 1.8M |
| 2022-04-08 | 18.03 | $17.93 | 1.7M |
| 2022-04-07 | 18.08 | $17.87 | 2.1M |
| 2022-04-06 | 18.16 | $17.78 | 1.4M |
| 2022-04-05 | 18.28 | $17.70 | 1.7M |
| 2022-04-04 | 18.45 | $17.99 | 1.1M |
| 2022-04-01 | 18.56 | $18.10 | 1.3M |
| 2022-03-31 | 18.66 | $18.05 | 1.6M |
| 2022-03-30 | 18.78 | $18.06 | 1.1M |
| 2022-03-29 | 18.91 | $18.52 | 1.2M |
| 2022-03-28 | 18.92 | $18.15 | 862760 |
| 2022-03-25 | 19.04 | $18.09 | 850576 |
| 2022-03-24 | 19.18 | $18.30 | 534461 |
| 2022-03-23 | 19.28 | $18.52 | 637756 |
| 2022-03-22 | 19.31 | $18.75 | 700389 |
| 2022-03-21 | 19.25 | $18.68 | 786523 |
| 2022-03-18 | 19.19 | $18.60 | 1.5M |
| 2022-03-17 | 19.12 | $18.81 | 882952 |
| 2022-03-16 | 18.94 | $18.73 | 1.1M |
| 2022-03-15 | 18.73 | $18.29 | 1.2M |
| 2022-03-14 | 18.60 | $17.68 | 882056 |
| 2022-03-11 | 18.61 | $17.67 | 1.1M |
| 2022-03-10 | 18.60 | $17.97 | 1.3M |
| 2022-03-09 | 18.47 | $18.00 | 1.2M |
| 2022-03-08 | 18.28 | $17.42 | 1.8M |
| 2022-03-07 | 18.21 | $17.91 | 1.7M |
| 2022-03-04 | 17.95 | $17.89 | 1.9M |
| 2022-03-03 | 17.61 | $18.01 | 1.2M |
| 2022-03-02 | 17.14 | $18.25 | 2.1M |
| 2022-03-01 | 16.47 | $18.08 | 2.7M |
| 2022-02-28 | 15.69 | $18.46 | 3.2M |
| 2022-02-25 | 14.61 | $18.94 | 19.9M |
| 2022-02-24 | 13.13 | $13.69 | 3.8M |
| 2022-02-23 | 13.00 | $13.55 | 1.4M |
| 2022-02-22 | 12.90 | $13.83 | 2.4M |
| 2022-02-18 | 12.68 | $13.97 | 2.3M |
| 2022-02-17 | 12.39 | $14.13 | 5.3M |
| 2022-02-16 | 12.00 | $12.36 | 3.0M |
| 2022-02-15 | 12.09 | $12.78 | 3.1M |
| 2022-02-14 | 12.09 | $12.22 | 3.0M |
| 2022-02-11 | 12.29 | $11.89 | 2.4M |
| 2022-02-10 | 12.64 | $12.44 | 1.4M |
| 2022-02-09 | 12.92 | $13.00 | 2.5M |
| 2022-02-08 | 13.10 | $12.98 | 2.3M |
| 2022-02-07 | 13.33 | $13.04 | 2.0M |
| 2022-02-04 | 13.61 | $13.11 | 2.5M |
| 2022-02-03 | 13.94 | $13.64 | 1.6M |
| 2022-02-02 | 14.18 | $14.24 | 1.9M |
| 2022-02-01 | 14.30 | $14.36 | 2.9M |
| 2022-01-31 | 14.42 | $14.22 | 2.1M |
| 2022-01-28 | 14.61 | $14.29 | 2.7M |
| 2022-01-27 | 14.83 | $14.21 | 2.2M |
| 2022-01-26 | 15.13 | $14.66 | 920242 |
| 2022-01-25 | 15.35 | $15.36 | 1.4M |
| 2022-01-24 | 15.41 | $15.39 | 1.9M |
| 2022-01-21 | 15.48 | $14.63 | 1.2M |
| 2022-01-20 | 15.80 | $14.78 | 686699 |
| 2022-01-19 | 16.15 | $15.43 | 802710 |
| 2022-01-18 | 16.36 | $15.26 | 1.5M |
| 2022-01-14 | 16.68 | $16.33 | 643722 |
| 2022-01-13 | 16.71 | $16.66 | 517908 |
| 2022-01-12 | 16.65 | $16.66 | 765684 |
| 2022-01-11 | 16.57 | $16.59 | 881346 |
| 2022-01-10 | 16.48 | $16.66 | 1.1M |
| 2022-01-07 | 16.35 | $16.70 | 1.8M |
| 2022-01-06 | 16.17 | $16.30 | 1.2M |
| 2022-01-05 | 16.07 | $16.47 | 1.9M |
| 2022-01-04 | 15.90 | $16.43 | 1.3M |
| 2022-01-03 | 15.70 | $15.87 | 963059 |
| 2021-12-31 | 15.63 | $15.62 | 926635 |
| 2021-12-30 | 15.62 | $15.50 | 1.3M |
| 2021-12-29 | 15.65 | $15.64 | 676740 |
| 2021-12-28 | 15.64 | $15.85 | 673149 |
| 2021-12-27 | 15.56 | $15.80 | 705314 |
| 2021-12-23 | 15.47 | $15.53 | 1.3M |
| 2021-12-22 | 15.46 | $15.49 | 986619 |
| 2021-12-21 | 15.45 | $15.36 | 1.2M |
| 2021-12-20 | 15.48 | $15.05 | 1.8M |
| 2021-12-17 | 15.62 | $15.35 | 3.2M |
| 2021-12-16 | 15.69 | $15.00 | 2.3M |
| 2021-12-15 | 15.89 | $15.40 | 1.4M |
| 2021-12-14 | 15.99 | $15.18 | 1.1M |
| 2021-12-13 | 16.19 | $15.61 | 1.1M |
| 2021-12-10 | 16.29 | $16.04 | 997103 |
| 2021-12-09 | 16.26 | $15.97 | 927539 |
| 2021-12-08 | 16.25 | $16.51 | 930862 |
| 2021-12-07 | 16.05 | $16.51 | 1.1M |
| 2021-12-06 | 15.81 | $16.13 | 2.4M |
| 2021-12-03 | 15.62 | $16.63 | 3.9M |
| 2021-12-02 | 15.24 | $15.67 | 2.9M |
| 2021-12-01 | 15.07 | $14.43 | 26.6M |
| 2021-11-30 | 15.26 | $14.99 | 3.6M |
| 2021-11-29 | 15.31 | $15.44 | 3.1M |
| 2021-11-26 | 15.23 | $15.50 | 5.6M |
| 2021-11-24 | 15.11 | $14.95 | 751098 |
| 2021-11-23 | 15.13 | $15.05 | 1.4M |
| 2021-11-22 | 15.13 | $15.01 | 1.0M |
| 2021-11-19 | 15.14 | $14.80 | 1.3M |
| 2021-11-18 | 15.22 | $15.08 | 1.6M |
| 2021-11-17 | 15.22 | $15.75 | 1.5M |
| 2021-11-16 | 15.01 | $15.48 | 2.1M |
| 2021-11-15 | 14.84 | $15.41 | 1.4M |
| 2021-11-12 | 14.66 | $15.02 | 2.0M |
| 2021-11-11 | 14.57 | $14.96 | 1.5M |
| 2021-11-10 | 14.47 | $14.75 | 1.7M |
| 2021-11-09 | 14.43 | $14.54 | 2.3M |
| 2021-11-08 | 14.45 | $14.54 | 1.4M |
| 2021-11-05 | 14.48 | $14.66 | 2.6M |
| 2021-11-04 | 14.48 | $14.05 | 2.2M |
| 2021-11-03 | 14.68 | $14.61 | 3.2M |
| 2021-11-02 | 14.75 | $14.73 | 2.5M |
| 2021-11-01 | 14.81 | $14.91 | 3.1M |
| 2021-10-29 | 14.82 | $14.67 | 2.7M |
| 2021-10-28 | 14.92 | $15.05 | 2.1M |
| 2021-10-27 | 14.92 | $14.73 | 2.7M |
| 2021-10-26 | 15.03 | $15.17 | 2.1M |
| 2021-10-25 | 15.02 | $15.18 | 1.7M |
| 2021-10-22 | 15.02 | $14.90 | 1.3M |
| 2021-10-21 | 15.11 | $15.21 | 1.2M |
| 2021-10-20 | 15.13 | $15.19 | 959488 |
| 2021-10-19 | 15.16 | $15.07 | 1.5M |
| 2021-10-18 | 15.25 | $15.26 | 1.2M |
| 2021-10-15 | 15.29 | $15.71 | 1.3M |
| 2021-10-14 | 15.21 | $15.30 | 1.7M |
| 2021-10-13 | 15.25 | $15.12 | 1.3M |
| 2021-10-12 | 15.35 | $15.17 | 697800 |
| 2021-10-11 | 15.47 | $15.26 | 945992 |
| 2021-10-08 | 15.59 | $15.53 | 628349 |
| 2021-10-07 | 15.65 | $15.81 | 897477 |
| 2021-10-06 | 15.65 | $15.51 | 1.1M |
| 2021-10-05 | 15.74 | $15.50 | 1.5M |
| 2021-10-04 | 15.86 | $15.70 | 1.5M |
| 2021-10-01 | 15.95 | $16.39 | 1.6M |
| 2021-09-30 | 15.84 | $16.39 | 2.2M |
| 2021-09-29 | 15.71 | $16.47 | 1.8M |
| 2021-09-28 | 15.53 | $16.01 | 3.0M |
| 2021-09-27 | 15.47 | $15.94 | 1.8M |
| 2021-09-24 | 15.42 | $15.66 | 1.9M |
| 2021-09-23 | 15.47 | $15.52 | 3.5M |
| 2021-09-22 | 15.57 | $15.16 | 4.2M |
| 2021-09-21 | 15.82 | $15.90 | 4.9M |
| 2021-09-20 | 15.89 | $15.73 | 2.3M |
| 2021-09-17 | 16.05 | $16.12 | 4.9M |
| 2021-09-16 | 16.12 | $16.03 | 1.4M |
| 2021-09-15 | 16.24 | $16.45 | 1.2M |
| 2021-09-14 | 16.27 | $16.17 | 1.5M |
| 2021-09-13 | 16.39 | $16.53 | 1.2M |
| 2021-09-10 | 16.43 | $15.80 | 1.4M |
| 2021-09-09 | 16.72 | $16.19 | 1.7M |
| 2021-09-08 | 16.95 | $16.68 | 1.9M |
| 2021-09-07 | 17.08 | $16.67 | 1.5M |
| 2021-09-03 | 17.24 | $17.53 | 1.4M |
| 2021-09-02 | 17.17 | $17.69 | 1.3M |
| 2021-09-01 | 17.03 | $17.42 | 1.4M |
| 2021-08-31 | 16.95 | $16.91 | 1.2M |
| 2021-08-30 | 17.02 | $16.80 | 838674 |
| 2021-08-27 | 17.14 | $16.85 | 950856 |
| 2021-08-26 | 17.28 | $16.67 | 744177 |
| 2021-08-25 | 17.50 | $17.12 | 807169 |
| 2021-08-24 | 17.63 | $17.28 | 839917 |
| 2021-08-23 | 17.73 | $17.37 | 1.1M |
| 2021-08-20 | 17.83 | $16.80 | 1.1M |
| 2021-08-19 | 18.13 | $16.95 | 1.4M |
| 2021-08-18 | 18.44 | $17.11 | 1.6M |
| 2021-08-17 | 18.76 | $17.84 | 1.0M |
| 2021-08-16 | 18.91 | $18.35 | 1.3M |
| 2021-08-13 | 18.92 | $18.86 | 722552 |
| 2021-08-12 | 18.76 | $18.90 | 1.1M |
| 2021-08-11 | 18.55 | $18.92 | 1.2M |
| 2021-08-10 | 18.26 | $18.66 | 1.4M |
| 2021-08-09 | 17.99 | $18.61 | 1.3M |
| 2021-08-06 | 17.67 | $18.71 | 1.5M |
| 2021-08-05 | 17.24 | $18.13 | 4.0M |
| 2021-08-04 | 16.90 | $18.17 | 4.4M |
| 2021-08-03 | 16.47 | $16.81 | 1.3M |
| 2021-08-02 | 16.37 | $16.60 | 907936 |
| 2021-07-30 | 16.33 | $16.48 | 1.3M |
| 2021-07-29 | 16.32 | $16.74 | 1.3M |
| 2021-07-28 | 16.23 | $16.47 | 1.7M |
| 2021-07-27 | 16.20 | $16.61 | 890589 |
| 2021-07-26 | 16.14 | $16.70 | 1.1M |
| 2021-07-23 | 16.04 | $16.31 | 869789 |
| 2021-07-22 | 16.04 | $16.31 | 1.2M |
| 2021-07-21 | 16.06 | $16.67 | 1.4M |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.48
2026-02-23
Close Price
$26.39
Vol: 543607
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.90
Average
51.65
Maximum
75.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 35.48 | $26.39 | 543607 |
| 2026-02-20 | 45.84 | $28.63 | 1.5M |
| 2026-02-19 | 49.72 | $29.26 | 1.4M |
| 2026-02-18 | 48.67 | $29.10 | 1.4M |
| 2026-02-17 | 48.16 | $29.02 | 1.6M |
| 2026-02-13 | 43.31 | $28.30 | 775084 |
| 2026-02-12 | 39.98 | $27.85 | 1.3M |
| 2026-02-11 | 44.57 | $28.68 | 1.0M |
| 2026-02-10 | 49.88 | $29.49 | 585952 |
| 2026-02-09 | 50.59 | $29.59 | 571348 |
| 2026-02-06 | 49.50 | $29.43 | 879992 |
| 2026-02-05 | 45.44 | $28.86 | 751841 |
| 2026-02-04 | 47.95 | $29.25 | 786115 |
| 2026-02-03 | 48.93 | $29.40 | 801962 |
| 2026-02-02 | 51.06 | $29.72 | 707857 |
| 2026-01-30 | 53.27 | $30.04 | 918428 |
| 2026-01-29 | 54.17 | $30.17 | 841161 |
| 2026-01-28 | 54.00 | $30.14 | 895959 |
| 2026-01-27 | 53.89 | $30.12 | 479931 |
| 2026-01-26 | 52.78 | $29.91 | 615932 |
| 2026-01-23 | 51.67 | $29.70 | 564510 |
| 2026-01-22 | 55.57 | $30.36 | 926271 |
| 2026-01-21 | 58.29 | $30.79 | 1.1M |
| 2026-01-20 | 53.95 | $29.92 | 649375 |
| 2026-01-16 | 55.14 | $30.11 | 838104 |
| 2026-01-15 | 63.47 | $31.30 | 530372 |
| 2026-01-14 | 59.35 | $30.46 | 532954 |
| 2026-01-13 | 61.63 | $30.75 | 417326 |
| 2026-01-12 | 62.73 | $30.89 | 516678 |
| 2026-01-09 | 63.43 | $30.98 | 761060 |
| 2026-01-08 | 62.91 | $30.86 | 1.1M |
| 2026-01-07 | 62.57 | $30.78 | 1.0M |
| 2026-01-06 | 68.40 | $31.57 | 1.1M |
| 2026-01-05 | 60.03 | $29.70 | 753671 |
| 2026-01-02 | 57.20 | $29.21 | 1.1M |
| 2025-12-31 | 62.04 | $29.78 | 462582 |
| 2025-12-30 | 65.17 | $30.12 | 793521 |
| 2025-12-29 | 71.62 | $30.76 | 732627 |
| 2025-12-26 | 74.46 | $31.02 | 362183 |
| 2025-12-24 | 73.93 | $30.88 | 311200 |
| 2025-12-23 | 73.52 | $30.77 | 733396 |
| 2025-12-22 | 72.71 | $30.55 | 1.2M |
| 2025-12-19 | 72.71 | $30.55 | 1.8M |
| 2025-12-18 | 69.38 | $29.69 | 952400 |
| 2025-12-17 | 68.54 | $29.49 | 1.1M |
| 2025-12-16 | 73.25 | $29.98 | 1.4M |
| 2025-12-15 | 68.45 | $28.84 | 1.3M |
| 2025-12-12 | 67.53 | $28.65 | 1.2M |
| 2025-12-11 | 67.63 | $28.66 | 930100 |
| 2025-12-10 | 63.00 | $27.76 | 762000 |
| 2025-12-09 | 58.62 | $27.06 | 669600 |
| 2025-12-08 | 53.96 | $26.43 | 904107 |
| 2025-12-05 | 51.58 | $26.14 | 641900 |
| 2025-12-04 | 48.25 | $25.76 | 549515 |
| 2025-12-03 | 51.25 | $26.10 | 925317 |
| 2025-12-02 | 48.85 | $25.83 | 844939 |
| 2025-12-01 | 47.58 | $25.69 | 638932 |
| 2025-11-28 | 45.27 | $25.44 | 403329 |
| 2025-11-26 | 42.99 | $25.20 | 1.5M |
| 2025-11-25 | 42.03 | $25.10 | 1.3M |
| 2025-11-24 | 37.32 | $24.63 | 1.1M |
| 2025-11-21 | 39.25 | $24.93 | 1.4M |
| 2025-11-20 | 34.53 | $24.49 | 938410 |
| 2025-11-19 | 38.54 | $25.11 | 962018 |
| 2025-11-18 | 40.34 | $25.36 | 575214 |
| 2025-11-17 | 38.15 | $25.16 | 795415 |
| 2025-11-14 | 41.95 | $25.68 | 730735 |
| 2025-11-13 | 39.30 | $25.44 | 1.1M |
| 2025-11-12 | 39.59 | $25.48 | 813708 |
| 2025-11-11 | 34.73 | $25.05 | 622625 |
| 2025-11-10 | 33.06 | $24.91 | 983300 |
| 2025-11-07 | 34.18 | $25.10 | 1.3M |
| 2025-11-06 | 32.34 | $24.94 | 1.6M |
| 2025-11-05 | 39.73 | $26.06 | 2.9M |
| 2025-11-04 | 44.00 | $26.56 | 1.9M |
| 2025-11-03 | 44.27 | $26.59 | 817926 |
| 2025-10-31 | 42.36 | $26.42 | 762300 |
| 2025-10-30 | 40.89 | $26.29 | 745700 |
| 2025-10-29 | 40.78 | $26.28 | 544601 |
| 2025-10-28 | 46.66 | $26.99 | 645000 |
| 2025-10-27 | 43.96 | $26.74 | 619300 |
| 2025-10-24 | 44.91 | $26.85 | 519300 |
| 2025-10-23 | 44.49 | $26.81 | 756900 |
| 2025-10-22 | 44.19 | $26.78 | 543000 |
| 2025-10-21 | 45.52 | $26.95 | 537800 |
| 2025-10-20 | 40.76 | $26.47 | 407500 |
| 2025-10-17 | 37.29 | $26.15 | 519100 |
| 2025-10-16 | 38.57 | $26.34 | 611300 |
| 2025-10-15 | 39.86 | $26.53 | 707000 |
| 2025-10-14 | 37.88 | $26.34 | 708822 |
| 2025-10-13 | 35.44 | $26.11 | 475830 |
| 2025-10-10 | 36.50 | $26.29 | 580401 |
| 2025-10-09 | 39.66 | $26.79 | 597200 |
| 2025-10-08 | 44.39 | $27.44 | 612034 |
| 2025-10-07 | 43.20 | $27.32 | 982300 |
| 2025-10-06 | 46.17 | $27.70 | 1.2M |
| 2025-10-03 | 51.97 | $28.35 | 1.1M |
| 2025-10-02 | 54.79 | $28.63 | 731900 |
| 2025-10-01 | 54.54 | $28.60 | 905300 |
| 2025-09-30 | 56.32 | $28.78 | 1.4M |
| 2025-09-29 | 51.19 | $28.17 | 1.1M |
| 2025-09-26 | 50.46 | $28.09 | 1.3M |
| 2025-09-25 | 50.29 | $28.07 | 744629 |
| 2025-09-24 | 52.22 | $28.29 | 639123 |
| 2025-09-23 | 51.98 | $28.26 | 684400 |
| 2025-09-22 | 57.75 | $28.89 | 844000 |
| 2025-09-19 | 59.75 | $29.09 | 2.5M |
| 2025-09-18 | 60.34 | $29.15 | 715300 |
| 2025-09-17 | 56.04 | $28.53 | 564900 |
| 2025-09-16 | 55.30 | $28.43 | 814110 |
| 2025-09-15 | 56.85 | $28.60 | 705343 |
| 2025-09-12 | 59.46 | $28.88 | 664900 |
| 2025-09-11 | 67.21 | $29.62 | 891000 |
| 2025-09-10 | 65.41 | $29.31 | 1.7M |
| 2025-09-09 | 68.15 | $29.55 | 875131 |
| 2025-09-08 | 66.25 | $29.21 | 933800 |
| 2025-09-05 | 65.44 | $29.07 | 520300 |
| 2025-09-04 | 66.31 | $29.15 | 592020 |
| 2025-09-03 | 63.57 | $28.67 | 952500 |
| 2025-09-02 | 65.36 | $28.84 | 709703 |
| 2025-08-29 | 66.19 | $28.92 | 864800 |
| 2025-08-28 | 66.13 | $28.91 | 746517 |
| 2025-08-27 | 67.99 | $29.10 | 534300 |
| 2025-08-26 | 68.18 | $29.12 | 378100 |
| 2025-08-25 | 67.79 | $29.03 | 608678 |
| 2025-08-22 | 69.03 | $29.17 | 760609 |
| 2025-08-21 | 64.69 | $28.18 | 690516 |
| 2025-08-20 | 63.61 | $27.96 | 600821 |
| 2025-08-19 | 64.72 | $28.09 | 473100 |
| 2025-08-18 | 66.76 | $28.33 | 588734 |
| 2025-08-15 | 67.18 | $28.38 | 1.0M |
| 2025-08-14 | 67.03 | $28.34 | 675400 |
| 2025-08-13 | 71.33 | $28.87 | 1.1M |
| 2025-08-12 | 70.55 | $28.64 | 689400 |
| 2025-08-11 | 69.38 | $28.30 | 833300 |
| 2025-08-08 | 68.25 | $27.98 | 1.0M |
| 2025-08-07 | 68.40 | $28.00 | 1.7M |
| 2025-08-06 | 75.47 | $28.90 | 2.9M |
| 2025-08-05 | 57.63 | $25.04 | 1.7M |
| 2025-08-04 | 49.82 | $24.17 | 804700 |
| 2025-08-01 | 51.48 | $24.33 | 712229 |
| 2025-07-31 | 54.84 | $24.64 | 1.0M |
| 2025-07-30 | 54.95 | $24.65 | 523233 |
| 2025-07-29 | 56.01 | $24.75 | 781030 |
| 2025-07-28 | 56.12 | $24.76 | 657800 |
| 2025-07-25 | 56.92 | $24.84 | 655140 |
| 2025-07-24 | 56.48 | $24.78 | 703621 |
| 2025-07-23 | 62.57 | $25.38 | 799500 |
| 2025-07-22 | 60.12 | $25.02 | 712522 |
| 2025-07-21 | 60.75 | $25.08 | 697211 |
| 2025-07-18 | 62.62 | $25.26 | 872304 |
| 2025-07-17 | 63.65 | $25.36 | 1.2M |
| 2025-07-16 | 60.96 | $24.92 | 899300 |
| 2025-07-15 | 60.89 | $24.91 | 736000 |
| 2025-07-14 | 63.41 | $25.17 | 1.1M |
| 2025-07-11 | 62.15 | $24.95 | 917324 |
| 2025-07-10 | 67.34 | $25.47 | 2.3M |
| 2025-07-09 | 66.15 | $25.24 | 787504 |
| 2025-07-08 | 64.89 | $25.00 | 1.4M |
| 2025-07-07 | 69.08 | $25.41 | 1.0M |
| 2025-07-03 | 73.37 | $25.80 | 695500 |
| 2025-07-02 | 72.23 | $25.53 | 1.9M |
| 2025-07-01 | 68.51 | $24.74 | 1.3M |
| 2025-06-30 | 66.97 | $24.45 | 1.1M |
| 2025-06-27 | 63.83 | $23.91 | 1.8M |
| 2025-06-26 | 60.39 | $23.39 | 898232 |
| 2025-06-25 | 56.12 | $22.83 | 621428 |
| 2025-06-24 | 56.74 | $22.89 | 471430 |
| 2025-06-23 | 54.50 | $22.61 | 415717 |
| 2025-06-20 | 51.70 | $22.28 | 871600 |
| 2025-06-18 | 50.20 | $22.11 | 572935 |
| 2025-06-17 | 51.91 | $22.30 | 465036 |
| 2025-06-16 | 57.28 | $22.85 | 532204 |
| 2025-06-13 | 57.80 | $22.90 | 573900 |
| 2025-06-12 | 63.68 | $23.44 | 673200 |
| 2025-06-11 | 72.23 | $24.10 | 843016 |
| 2025-06-10 | 70.34 | $23.77 | 767100 |
| 2025-06-09 | 70.75 | $23.80 | 612100 |
| 2025-06-06 | 69.79 | $23.63 | 660626 |
| 2025-06-05 | 70.57 | $23.69 | 779000 |
| 2025-06-04 | 71.07 | $23.73 | 967231 |
| 2025-06-03 | 70.42 | $23.60 | 873949 |
| 2025-06-02 | 65.95 | $22.80 | 697100 |
| 2025-05-30 | 67.53 | $22.93 | 892000 |
| 2025-05-29 | 67.19 | $22.87 | 729011 |
| 2025-05-28 | 66.80 | $22.80 | 865500 |
| 2025-05-27 | 66.53 | $22.75 | 711749 |
| 2025-05-23 | 62.80 | $22.10 | 602523 |
| 2025-05-22 | 66.14 | $22.41 | 796100 |
| 2025-05-21 | 64.46 | $22.12 | 601100 |
| 2025-05-20 | 68.34 | $22.47 | 651949 |
| 2025-05-19 | 68.29 | $22.46 | 520400 |
| 2025-05-16 | 67.43 | $22.29 | 428100 |
| 2025-05-15 | 67.43 | $22.29 | 422700 |
| 2025-05-14 | 67.92 | $22.34 | 608129 |
| 2025-05-13 | 67.87 | $22.33 | 791978 |
| 2025-05-12 | 67.27 | $22.19 | 1.2M |
| 2025-05-09 | 66.29 | $21.96 | 1.6M |
| 2025-05-08 | 65.47 | $21.77 | 2.5M |
| 2025-05-07 | 49.62 | $19.17 | 1.8M |
| 2025-05-06 | 51.08 | $19.34 | 575919 |
| 2025-05-05 | 49.50 | $19.15 | 599128 |
| 2025-05-02 | 48.17 | $18.99 | 536400 |
| 2025-05-01 | 44.98 | $18.62 | 436201 |
| 2025-04-30 | 44.00 | $18.51 | 848200 |
| 2025-04-29 | 43.31 | $18.43 | 504400 |
| 2025-04-28 | 41.68 | $18.24 | 599300 |
| 2025-04-25 | 43.17 | $18.48 | 601201 |
| 2025-04-24 | 43.01 | $18.46 | 664300 |
| 2025-04-23 | 43.54 | $18.55 | 578900 |
| 2025-04-22 | 43.76 | $18.59 | 576800 |
| 2025-04-21 | 41.37 | $18.26 | 557900 |
| 2025-04-17 | 43.84 | $18.72 | 670200 |
| 2025-04-16 | 42.92 | $18.59 | 545400 |
| 2025-04-15 | 43.92 | $18.78 | 608408 |
| 2025-04-14 | 42.93 | $18.63 | 686300 |
| 2025-04-11 | 43.02 | $18.65 | 581133 |
| 2025-04-10 | 40.95 | $18.32 | 1.1M |
| 2025-04-09 | 43.75 | $18.93 | 1.0M |
| 2025-04-08 | 34.22 | $17.57 | 898400 |
| 2025-04-07 | 36.28 | $18.05 | 1.5M |
| 2025-04-04 | 35.90 | $18.00 | 2.7M |
| 2025-04-03 | 39.70 | $18.84 | 1.1M |
| 2025-04-02 | 47.41 | $20.20 | 723500 |
| 2025-04-01 | 46.90 | $20.13 | 1.4M |
| 2025-03-31 | 40.30 | $19.28 | 1.0M |
| 2025-03-28 | 40.30 | $19.28 | 930100 |
| 2025-03-27 | 40.62 | $19.34 | 2.3M |
| 2025-03-26 | 51.33 | $20.99 | 713400 |
| 2025-03-25 | 52.37 | $21.12 | 451300 |
| 2025-03-24 | 52.02 | $21.07 | 560200 |
| 2025-03-21 | 48.54 | $20.59 | 1.9M |
| 2025-03-20 | 48.89 | $20.64 | 569500 |
| 2025-03-19 | 51.65 | $21.03 | 627849 |
| 2025-03-18 | 46.81 | $20.37 | 467249 |
| 2025-03-17 | 52.07 | $21.07 | 415100 |
| 2025-03-14 | 49.12 | $20.69 | 351600 |
| 2025-03-13 | 44.62 | $20.16 | 786400 |
| 2025-03-12 | 49.57 | $20.79 | 554000 |
| 2025-03-11 | 49.23 | $20.75 | 911000 |
| 2025-03-10 | 55.06 | $21.41 | 1.5M |
| 2025-03-07 | 54.36 | $21.32 | 1.4M |
| 2025-03-06 | 50.09 | $20.80 | 695300 |
| 2025-03-05 | 56.89 | $21.50 | 852404 |
| 2025-03-04 | 58.84 | $21.68 | 714545 |
| 2025-03-03 | 63.80 | $22.11 | 1.7M |
| 2025-02-28 | 66.14 | $22.30 | 1.2M |
| 2025-02-27 | 58.72 | $21.32 | 656400 |
| 2025-02-26 | 59.86 | $21.41 | 832232 |
| 2025-02-25 | 59.99 | $21.42 | 886810 |
| 2025-02-24 | 55.83 | $20.94 | 922600 |
| 2025-02-21 | 55.65 | $20.92 | 954435 |
| 2025-02-20 | 55.56 | $20.91 | 1.3M |
| 2025-02-19 | 47.31 | $20.07 | 890800 |
| 2025-02-18 | 47.81 | $20.12 | 1.3M |
| 2025-02-14 | 52.94 | $20.60 | 445730 |
| 2025-02-13 | 52.53 | $20.56 | 614400 |
| 2025-02-12 | 51.34 | $20.44 | 656300 |
| 2025-02-11 | 59.47 | $21.13 | 401500 |
| 2025-02-10 | 59.11 | $21.09 | 1.4M |
| 2025-02-07 | 55.18 | $20.67 | 456500 |
| 2025-02-06 | 57.30 | $20.84 | 362245 |
| 2025-02-05 | 54.47 | $20.55 | 465828 |
| 2025-02-04 | 53.25 | $20.43 | 546900 |
| 2025-02-03 | 48.92 | $20.03 | 603018 |
| 2025-01-31 | 52.13 | $20.31 | 597004 |
| 2025-01-30 | 57.80 | $20.75 | 686745 |
| 2025-01-29 | 56.47 | $20.62 | 544708 |
| 2025-01-28 | 58.49 | $20.77 | 385609 |
| 2025-01-27 | 59.56 | $20.85 | 881319 |
| 2025-01-24 | 57.71 | $20.65 | 306600 |
| 2025-01-23 | 57.62 | $20.64 | 454715 |
| 2025-01-22 | 54.81 | $20.34 | 453325 |
| 2025-01-21 | 57.46 | $20.56 | 424500 |
| 2025-01-17 | 52.94 | $20.10 | 315324 |
| 2025-01-16 | 54.01 | $20.19 | 562342 |
| 2025-01-15 | 56.79 | $20.42 | 535035 |
| 2025-01-14 | 54.37 | $20.17 | 293400 |
| 2025-01-13 | 51.25 | $19.87 | 468700 |
| 2025-01-10 | 50.06 | $19.76 | 520420 |
| 2025-01-08 | 56.21 | $20.28 | 421535 |
| 2025-01-07 | 53.05 | $19.98 | 627149 |
| 2025-01-06 | 58.10 | $20.36 | 674200 |
| 2025-01-03 | 54.53 | $20.03 | 820626 |
| 2025-01-02 | 56.61 | $20.18 | 942500 |
| 2024-12-31 | 52.72 | $19.84 | 751400 |
| 2024-12-30 | 56.40 | $20.10 | 533426 |
| 2024-12-27 | 56.69 | $20.12 | 885100 |
| 2024-12-26 | 61.63 | $20.45 | 540200 |
| 2024-12-24 | 62.41 | $20.50 | 118800 |
| 2024-12-23 | 60.80 | $20.33 | 370534 |
| 2024-12-20 | 60.42 | $20.29 | 4.2M |
| 2024-12-19 | 60.42 | $20.29 | 678800 |
| 2024-12-18 | 57.55 | $19.98 | 1.0M |
| 2024-12-17 | 61.96 | $20.30 | 926000 |
| 2024-12-16 | 69.01 | $20.75 | 667700 |
| 2024-12-13 | 67.61 | $20.57 | 582300 |
| 2024-12-12 | 69.95 | $20.71 | 922825 |
| 2024-12-11 | 69.16 | $20.60 | 740236 |
| 2024-12-10 | 69.31 | $20.61 | 686500 |
| 2024-12-09 | 68.70 | $20.52 | 788400 |
| 2024-12-06 | 66.43 | $20.20 | 480008 |
| 2024-12-05 | 67.15 | $20.25 | 464800 |
| 2024-12-04 | 66.32 | $20.13 | 700300 |
| 2024-12-03 | 65.13 | $19.96 | 949720 |
| 2024-12-02 | 66.71 | $20.08 | 823500 |
| 2024-11-29 | 68.29 | $20.20 | 257503 |
| 2024-11-27 | 67.75 | $20.11 | 648300 |
| 2024-11-26 | 66.78 | $19.95 | 658400 |
| 2024-11-25 | 69.88 | $20.20 | 885300 |
| 2024-11-22 | 68.43 | $19.94 | 507934 |
| 2024-11-21 | 67.87 | $19.84 | 532100 |
| 2024-11-20 | 66.86 | $19.66 | 612800 |
| 2024-11-19 | 66.53 | $19.60 | 506531 |
| 2024-11-18 | 69.52 | $19.87 | 450400 |
| 2024-11-15 | 69.47 | $19.86 | 602836 |
| 2024-11-14 | 68.07 | $19.57 | 767002 |
| 2024-11-13 | 72.52 | $19.98 | 769300 |
| 2024-11-12 | 75.13 | $20.21 | 782800 |
| 2024-11-11 | 74.45 | $20.03 | 1.2M |
| 2024-11-08 | 72.05 | $19.44 | 1.1M |
| 2024-11-07 | 73.38 | $19.56 | 1.8M |
| 2024-11-06 | 61.76 | $17.48 | 932000 |
| 2024-11-05 | 51.63 | $16.43 | 476634 |
| 2024-11-04 | 48.81 | $16.20 | 409030 |
| 2024-11-01 | 44.83 | $15.90 | 397214 |
| 2024-10-31 | 43.43 | $15.80 | 447525 |
| 2024-10-30 | 48.57 | $16.24 | 466304 |
| 2024-10-29 | 49.71 | $16.33 | 396030 |
| 2024-10-28 | 50.71 | $16.41 | 376328 |
| 2024-10-25 | 47.02 | $16.12 | 526200 |
| 2024-10-24 | 46.23 | $16.06 | 551600 |
| 2024-10-23 | 43.27 | $15.84 | 514900 |
| 2024-10-22 | 44.65 | $15.97 | 749200 |
| 2024-10-21 | 47.64 | $16.24 | 476305 |
| 2024-10-18 | 50.88 | $16.51 | 375700 |
| 2024-10-17 | 48.67 | $16.33 | 562229 |
| 2024-10-16 | 46.64 | $16.17 | 422547 |
| 2024-10-15 | 42.31 | $15.85 | 575213 |
| 2024-10-14 | 41.75 | $15.81 | 483600 |
| 2024-10-11 | 42.44 | $15.88 | 385306 |
| 2024-10-10 | 37.56 | $15.53 | 443031 |
| 2024-10-09 | 40.15 | $15.81 | 505200 |
| 2024-10-08 | 40.33 | $15.83 | 460547 |
| 2024-10-07 | 38.97 | $15.73 | 649853 |
| 2024-10-04 | 43.60 | $16.22 | 558811 |
| 2024-10-03 | 41.31 | $16.05 | 405800 |
| 2024-10-02 | 44.66 | $16.38 | 375838 |
| 2024-10-01 | 47.43 | $16.63 | 667400 |
| 2024-09-30 | 50.40 | $16.88 | 572900 |
| 2024-09-27 | 49.07 | $16.77 | 524821 |
| 2024-09-26 | 48.71 | $16.74 | 497204 |
| 2024-09-25 | 45.44 | $16.47 | 566809 |
| 2024-09-24 | 49.07 | $16.80 | 467600 |
| 2024-09-23 | 45.29 | $16.50 | 385300 |
| 2024-09-20 | 46.72 | $16.63 | 1.8M |
| 2024-09-19 | 50.06 | $16.92 | 670100 |
| 2024-09-18 | 45.60 | $16.57 | 431437 |
| 2024-09-17 | 46.62 | $16.66 | 411203 |
| 2024-09-16 | 43.84 | $16.45 | 406000 |
| 2024-09-13 | 44.89 | $16.55 | 636800 |
| 2024-09-12 | 39.79 | $16.18 | 704400 |
| 2024-09-11 | 33.63 | $15.79 | 841737 |
| 2024-09-10 | 35.67 | $16.02 | 823400 |
| 2024-09-09 | 38.47 | $16.31 | 1.0M |
| 2024-09-06 | 40.23 | $16.48 | 638008 |
| 2024-09-05 | 43.70 | $16.79 | 881211 |
| 2024-09-04 | 45.00 | $16.90 | 797900 |
| 2024-09-03 | 48.91 | $17.21 | 1.3M |
| 2024-08-30 | 50.53 | $17.33 | 758000 |
| 2024-08-29 | 49.74 | $17.27 | 1.0M |
| 2024-08-28 | 48.57 | $17.18 | 776500 |
| 2024-08-27 | 51.48 | $17.41 | 868433 |
| 2024-08-26 | 54.86 | $17.66 | 717000 |
| 2024-08-23 | 54.41 | $17.62 | 622608 |
| 2024-08-22 | 48.89 | $17.17 | 366900 |
| 2024-08-21 | 51.25 | $17.35 | 427100 |
| 2024-08-20 | 50.49 | $17.29 | 493400 |
| 2024-08-19 | 50.00 | $17.25 | 442800 |
| 2024-08-16 | 49.76 | $17.23 | 335724 |
| 2024-08-15 | 51.74 | $17.40 | 683200 |
| 2024-08-14 | 47.55 | $17.04 | 646300 |
| 2024-08-13 | 47.99 | $17.08 | 863100 |
| 2024-08-12 | 42.84 | $16.67 | 1.2M |
| 2024-08-09 | 46.35 | $17.00 | 772200 |
| 2024-08-08 | 39.97 | $16.55 | 1.7M |
| 2024-08-07 | 41.75 | $16.72 | 659100 |
| 2024-08-06 | 44.52 | $16.97 | 406708 |
| 2024-08-05 | 44.38 | $16.96 | 951200 |
| 2024-08-02 | 52.29 | $17.59 | 845119 |
| 2024-08-01 | 57.38 | $17.92 | 1.3M |
| 2024-07-31 | 56.90 | $17.88 | 708143 |
| 2024-07-30 | 57.20 | $17.90 | 516607 |
| 2024-07-29 | 57.09 | $17.89 | 359501 |
| 2024-07-26 | 56.78 | $17.86 | 448348 |
| 2024-07-25 | 54.31 | $17.63 | 792134 |
| 2024-07-24 | 54.70 | $17.66 | 402600 |
| 2024-07-23 | 61.95 | $18.18 | 524516 |
| 2024-07-22 | 60.52 | $18.03 | 381475 |
| 2024-07-19 | 59.05 | $17.88 | 553976 |
| 2024-07-18 | 64.18 | $18.22 | 445834 |
| 2024-07-17 | 69.05 | $18.51 | 677927 |
| 2024-07-16 | 68.89 | $18.49 | 560128 |
| 2024-07-15 | 64.99 | $18.02 | 717659 |
| 2024-07-12 | 62.01 | $17.71 | 724542 |
| 2024-07-11 | 57.20 | $17.28 | 575363 |
| 2024-07-10 | 51.20 | $16.84 | 493716 |
| 2024-07-09 | 48.22 | $16.65 | 497720 |
| 2024-07-08 | 50.54 | $16.80 | 500291 |
| 2024-07-05 | 49.77 | $16.75 | 443153 |
| 2024-07-03 | 50.82 | $16.82 | 202503 |
| 2024-07-02 | 49.96 | $16.76 | 550702 |
| 2024-07-01 | 43.96 | $16.37 | 567387 |
| 2024-06-28 | 46.98 | $16.59 | 1.8M |
| 2024-06-27 | 45.69 | $16.51 | 347484 |
| 2024-06-26 | 43.23 | $16.36 | 585468 |
| 2024-06-25 | 43.73 | $16.40 | 414764 |
| 2024-06-24 | 39.02 | $16.12 | 463039 |
| 2024-06-21 | 36.87 | $16.00 | 1.6M |
| 2024-06-20 | 36.87 | $16.00 | 693998 |
| 2024-06-18 | 39.05 | $16.21 | 511460 |
| 2024-06-17 | 39.26 | $16.23 | 601175 |
| 2024-06-14 | 39.76 | $16.28 | 705107 |
| 2024-06-13 | 44.70 | $16.73 | 644943 |
| 2024-06-12 | 48.23 | $17.01 | 648260 |
| 2024-06-11 | 44.35 | $16.75 | 504066 |
| 2024-06-10 | 46.12 | $16.89 | 704408 |
| 2024-06-07 | 44.46 | $16.78 | 530855 |
| 2024-06-06 | 49.30 | $17.15 | 618917 |
| 2024-06-05 | 49.71 | $17.18 | 1.2M |
| 2024-06-04 | 48.75 | $17.11 | 800747 |
| 2024-06-03 | 49.79 | $17.19 | 551622 |
| 2024-05-31 | 50.55 | $17.25 | 501358 |
| 2024-05-30 | 49.57 | $17.17 | 605493 |
| 2024-05-29 | 43.47 | $16.71 | 852580 |
| 2024-05-28 | 46.74 | $16.99 | 726081 |
| 2024-05-24 | 47.84 | $17.08 | 1.6M |
| 2024-05-23 | 41.60 | $16.65 | 784777 |
| 2024-05-22 | 44.92 | $16.93 | 738353 |
| 2024-05-21 | 51.48 | $17.40 | 719755 |
| 2024-05-20 | 53.70 | $17.54 | 609130 |
| 2024-05-17 | 54.65 | $17.60 | 489280 |
| 2024-05-16 | 61.23 | $17.98 | 519878 |
| 2024-05-15 | 60.88 | $17.95 | 484186 |
| 2024-05-14 | 62.31 | $18.03 | 623545 |
| 2024-05-13 | 59.60 | $17.79 | 488193 |
| 2024-05-10 | 59.01 | $17.74 | 406308 |
| 2024-05-09 | 58.67 | $17.71 | 532163 |
| 2024-05-08 | 58.34 | $17.68 | 540485 |
| 2024-05-07 | 61.44 | $17.88 | 765066 |
| 2024-05-06 | 69.72 | $18.35 | 914540 |
| 2024-05-03 | 63.08 | $17.69 | 1.0M |
| 2024-05-02 | 61.76 | $17.58 | 1.8M |
| 2024-05-01 | 60.15 | $17.45 | 1.2M |
| 2024-04-30 | 56.54 | $17.18 | 1.7M |
| 2024-04-29 | 61.01 | $17.41 | 626504 |
| 2024-04-26 | 61.21 | $17.42 | 452714 |
| 2024-04-25 | 60.72 | $17.38 | 621515 |
| 2024-04-24 | 62.98 | $17.50 | 797047 |
| 2024-04-23 | 64.12 | $17.56 | 886647 |
| 2024-04-22 | 57.45 | $17.01 | 1.5M |
| 2024-04-19 | 57.17 | $16.99 | 1.1M |
| 2024-04-18 | 58.80 | $17.08 | 726258 |
| 2024-04-17 | 59.87 | $17.14 | 829863 |
| 2024-04-16 | 60.40 | $17.17 | 1.0M |
| 2024-04-15 | 65.50 | $17.45 | 743431 |
| 2024-04-12 | 66.07 | $17.48 | 860850 |
| 2024-04-11 | 67.55 | $17.56 | 997152 |
| 2024-04-10 | 64.73 | $17.26 | 864876 |
| 2024-04-09 | 65.27 | $17.29 | 650398 |
| 2024-04-08 | 65.18 | $17.28 | 706757 |
| 2024-04-05 | 63.81 | $17.13 | 602114 |
| 2024-04-04 | 62.70 | $17.01 | 812519 |
| 2024-04-03 | 68.53 | $17.36 | 722686 |
| 2024-04-02 | 66.05 | $17.07 | 821289 |
| 2024-04-01 | 67.62 | $17.16 | 696322 |
| 2024-03-28 | 70.09 | $17.30 | 900301 |
| 2024-03-27 | 70.44 | $17.32 | 609077 |
| 2024-03-26 | 67.69 | $16.96 | 439784 |
| 2024-03-25 | 66.28 | $16.79 | 739143 |
| 2024-03-22 | 67.76 | $16.88 | 585649 |
| 2024-03-21 | 69.07 | $16.96 | 654526 |
| 2024-03-20 | 66.71 | $16.65 | 539527 |
| 2024-03-19 | 65.50 | $16.50 | 576317 |
| 2024-03-18 | 62.93 | $16.20 | 598627 |
| 2024-03-15 | 61.01 | $15.99 | 1.5M |
| 2024-03-14 | 57.30 | $15.62 | 558122 |
| 2024-03-13 | 59.33 | $15.76 | 397299 |
| 2024-03-12 | 61.55 | $15.91 | 359985 |
| 2024-03-11 | 61.46 | $15.90 | 406769 |
| 2024-03-08 | 63.31 | $16.03 | 638300 |
| 2024-03-07 | 59.66 | $15.62 | 387285 |
| 2024-03-06 | 61.50 | $15.75 | 547681 |
| 2024-03-05 | 61.42 | $15.74 | 669674 |
| 2024-03-04 | 65.35 | $16.02 | 902464 |
| 2024-03-01 | 64.11 | $15.86 | 1.0M |
| 2024-02-29 | 58.92 | $15.27 | 1.4M |
| 2024-02-28 | 56.59 | $15.04 | 1.4M |
| 2024-02-27 | 56.28 | $15.01 | 654656 |
| 2024-02-26 | 54.87 | $14.87 | 654432 |
| 2024-02-23 | 57.26 | $15.06 | 826016 |
| 2024-02-22 | 53.19 | $14.66 | 2.3M |
| 2024-02-21 | 53.55 | $14.69 | 2.6M |
| 2024-02-20 | 47.41 | $14.15 | 788053 |
| 2024-02-16 | 48.65 | $14.26 | 573645 |
| 2024-02-15 | 51.70 | $14.52 | 698302 |
| 2024-02-14 | 47.10 | $14.14 | 933001 |
| 2024-02-13 | 41.83 | $13.76 | 1.2M |
| 2024-02-12 | 51.91 | $14.54 | 821772 |
| 2024-02-09 | 49.54 | $14.38 | 503424 |
| 2024-02-08 | 49.24 | $14.36 | 697045 |
| 2024-02-07 | 48.08 | $14.28 | 895379 |
| 2024-02-06 | 49.98 | $14.42 | 440477 |
| 2024-02-05 | 46.39 | $14.17 | 545938 |
| 2024-02-02 | 47.56 | $14.26 | 688644 |
| 2024-02-01 | 48.72 | $14.35 | 950940 |
| 2024-01-31 | 44.87 | $14.08 | 575796 |
| 2024-01-30 | 47.51 | $14.29 | 861649 |
| 2024-01-29 | 53.16 | $14.69 | 486312 |
| 2024-01-26 | 51.23 | $14.55 | 456864 |
| 2024-01-25 | 49.83 | $14.45 | 638719 |
| 2024-01-24 | 46.31 | $14.21 | 621282 |
| 2024-01-23 | 48.04 | $14.34 | 577950 |
| 2024-01-22 | 50.24 | $14.50 | 605487 |
| 2024-01-19 | 43.30 | $14.05 | 459199 |
| 2024-01-18 | 40.49 | $13.89 | 414582 |
| 2024-01-17 | 39.78 | $13.85 | 486153 |
| 2024-01-16 | 42.04 | $14.04 | 587150 |
| 2024-01-12 | 42.28 | $14.06 | 371570 |
| 2024-01-11 | 44.83 | $14.27 | 336870 |
| 2024-01-10 | 46.88 | $14.43 | 330367 |
| 2024-01-09 | 44.47 | $14.27 | 280402 |
| 2024-01-08 | 46.34 | $14.42 | 445876 |
| 2024-01-05 | 42.51 | $14.17 | 398197 |
| 2024-01-04 | 44.19 | $14.31 | 471842 |
| 2024-01-03 | 46.04 | $14.46 | 660634 |
| 2024-01-02 | 51.50 | $14.86 | 797033 |
| 2023-12-29 | 50.81 | $14.81 | 450407 |
| 2023-12-28 | 52.37 | $14.92 | 311175 |
| 2023-12-27 | 53.95 | $15.03 | 626260 |
| 2023-12-26 | 53.95 | $15.03 | 375035 |
| 2023-12-22 | 55.46 | $15.14 | 484416 |
| 2023-12-21 | 55.02 | $15.10 | 430094 |
| 2023-12-20 | 52.49 | $14.87 | 887399 |
| 2023-12-19 | 54.26 | $15.01 | 1.1M |
| 2023-12-18 | 49.79 | $14.62 | 614713 |
| 2023-12-15 | 50.15 | $14.65 | 2.2M |
| 2023-12-14 | 54.22 | $14.98 | 1.4M |
| 2023-12-13 | 54.48 | $15.00 | 1.0M |
| 2023-12-12 | 47.84 | $14.43 | 1.2M |
| 2023-12-11 | 52.01 | $14.76 | 1.1M |
| 2023-12-08 | 46.36 | $14.34 | 2.1M |
| 2023-12-07 | 46.07 | $14.32 | 875171 |
| 2023-12-06 | 48.54 | $14.52 | 998082 |
| 2023-12-05 | 52.12 | $14.79 | 939010 |
| 2023-12-04 | 54.68 | $14.97 | 938718 |
| 2023-12-01 | 53.48 | $14.87 | 980827 |
| 2023-11-30 | 50.34 | $14.62 | 986307 |
| 2023-11-29 | 53.93 | $14.88 | 2.9M |
| 2023-11-28 | 54.50 | $14.92 | 1.1M |
| 2023-11-27 | 53.33 | $14.82 | 639062 |
| 2023-11-24 | 55.22 | $14.96 | 196469 |
| 2023-11-22 | 52.60 | $14.73 | 504753 |
| 2023-11-21 | 54.30 | $14.86 | 580773 |
| 2023-11-20 | 53.42 | $14.78 | 383327 |
| 2023-11-17 | 53.42 | $14.78 | 798831 |
| 2023-11-16 | 49.11 | $14.39 | 862448 |
| 2023-11-15 | 52.17 | $14.65 | 631024 |
| 2023-11-14 | 57.54 | $15.06 | 963733 |
| 2023-11-13 | 50.45 | $14.46 | 349927 |
| 2023-11-10 | 51.26 | $14.52 | 595627 |
| 2023-11-09 | 49.98 | $14.42 | 616738 |
| 2023-11-08 | 50.74 | $14.48 | 742614 |
| 2023-11-07 | 50.14 | $14.43 | 754900 |
| 2023-11-06 | 50.73 | $14.48 | 573572 |
| 2023-11-03 | 53.58 | $14.72 | 1.0M |
| 2023-11-02 | 46.69 | $14.14 | 1.5M |
| 2023-11-01 | 37.77 | $13.55 | 598541 |
| 2023-10-31 | 35.69 | $13.43 | 542976 |
| 2023-10-30 | 33.76 | $13.32 | 656340 |
| 2023-10-27 | 30.33 | $13.13 | 613876 |
| 2023-10-26 | 32.97 | $13.44 | 517308 |
| 2023-10-25 | 33.33 | $13.48 | 389088 |
| 2023-10-24 | 35.62 | $13.73 | 305345 |
| 2023-10-23 | 35.62 | $13.73 | 530304 |
| 2023-10-20 | 35.79 | $13.75 | 568428 |
| 2023-10-19 | 37.85 | $13.98 | 594257 |
| 2023-10-18 | 39.54 | $14.16 | 426460 |
| 2023-10-17 | 44.35 | $14.62 | 1.0M |
| 2023-10-16 | 43.93 | $14.59 | 590693 |
| 2023-10-13 | 37.63 | $14.17 | 887062 |
| 2023-10-12 | 35.33 | $14.03 | 714954 |
| 2023-10-11 | 48.08 | $15.09 | 690705 |
| 2023-10-10 | 48.87 | $15.14 | 1.9M |
| 2023-10-09 | 46.53 | $15.00 | 956179 |
| 2023-10-06 | 48.33 | $15.12 | 762131 |
| 2023-10-05 | 44.05 | $14.87 | 677621 |
| 2023-10-04 | 44.05 | $14.87 | 742107 |
| 2023-10-03 | 40.30 | $14.66 | 835646 |
| 2023-10-02 | 44.33 | $14.96 | 572185 |
| 2023-09-29 | 43.62 | $14.92 | 637828 |
| 2023-09-28 | 46.60 | $15.13 | 702781 |
| 2023-09-27 | 46.10 | $15.10 | 570814 |
| 2023-09-26 | 44.96 | $15.03 | 411479 |
| 2023-09-25 | 43.99 | $14.97 | 400070 |
| 2023-09-22 | 44.49 | $15.01 | 397312 |
| 2023-09-21 | 47.00 | $15.21 | 387508 |
| 2023-09-20 | 50.09 | $15.44 | 333092 |
| 2023-09-19 | 52.37 | $15.60 | 311369 |
| 2023-09-18 | 51.72 | $15.55 | 326368 |
| 2023-09-15 | 51.85 | $15.56 | 1.9M |
| 2023-09-14 | 55.42 | $15.82 | 493240 |
| 2023-09-13 | 51.38 | $15.49 | 460006 |
| 2023-09-12 | 51.38 | $15.49 | 397668 |
| 2023-09-11 | 48.72 | $15.28 | 567574 |
| 2023-09-08 | 50.47 | $15.42 | 449555 |
| 2023-09-07 | 52.79 | $15.60 | 490432 |
| 2023-09-06 | 51.86 | $15.52 | 433428 |
| 2023-09-05 | 48.86 | $15.27 | 585207 |
| 2023-09-01 | 56.17 | $15.82 | 567947 |
| 2023-08-31 | 53.66 | $15.61 | 426010 |
| 2023-08-30 | 55.38 | $15.73 | 402627 |
| 2023-08-29 | 56.10 | $15.78 | 527560 |
| 2023-08-28 | 56.79 | $15.83 | 343955 |
| 2023-08-25 | 53.27 | $15.51 | 471735 |
| 2023-08-24 | 51.50 | $15.36 | 569118 |
| 2023-08-23 | 54.50 | $15.59 | 427106 |
| 2023-08-22 | 51.84 | $15.36 | 455228 |
| 2023-08-21 | 49.00 | $15.13 | 425858 |
| 2023-08-18 | 48.76 | $15.11 | 594018 |
| 2023-08-17 | 46.52 | $14.93 | 574568 |
| 2023-08-16 | 45.52 | $14.85 | 655133 |
| 2023-08-15 | 45.52 | $14.85 | 671509 |
| 2023-08-14 | 45.29 | $14.83 | 587746 |
| 2023-08-11 | 46.41 | $14.95 | 659636 |
| 2023-08-10 | 43.41 | $14.68 | 1.0M |
| 2023-08-09 | 47.95 | $15.16 | 407899 |
| 2023-08-08 | 48.35 | $15.20 | 519688 |
| 2023-08-07 | 50.44 | $15.41 | 766571 |
| 2023-08-04 | 50.64 | $15.43 | 725846 |
| 2023-08-03 | 44.63 | $14.85 | 1.3M |
| 2023-08-02 | 53.11 | $15.65 | 431184 |
| 2023-08-01 | 55.75 | $15.86 | 484332 |
| 2023-07-31 | 54.09 | $15.70 | 583642 |
| 2023-07-28 | 50.82 | $15.40 | 332077 |
| 2023-07-27 | 51.52 | $15.46 | 361353 |
| 2023-07-26 | 53.14 | $15.60 | 398330 |
| 2023-07-25 | 50.73 | $15.37 | 302876 |
| 2023-07-24 | 52.74 | $15.55 | 325958 |
| 2023-07-21 | 51.94 | $15.47 | 473949 |
| 2023-07-20 | 56.90 | $15.90 | 507871 |
| 2023-07-19 | 55.39 | $15.74 | 343457 |
| 2023-07-18 | 54.06 | $15.60 | 452529 |
| 2023-07-17 | 53.87 | $15.58 | 469686 |
| 2023-07-14 | 55.37 | $15.72 | 471922 |
| 2023-07-13 | 59.30 | $16.07 | 527257 |
| 2023-07-12 | 63.72 | $16.43 | 710971 |
| 2023-07-11 | 57.35 | $15.67 | 700089 |
| 2023-07-10 | 56.29 | $15.56 | 1.1M |
| 2023-07-07 | 50.23 | $14.99 | 472353 |
| 2023-07-06 | 45.98 | $14.65 | 425444 |
| 2023-07-05 | 48.05 | $14.83 | 482318 |
| 2023-07-03 | 51.58 | $15.12 | 206695 |
| 2023-06-30 | 52.86 | $15.22 | 445947 |
| 2023-06-29 | 52.53 | $15.19 | 613948 |
| 2023-06-28 | 46.52 | $14.69 | 779762 |
| 2023-06-27 | 50.00 | $14.98 | 446767 |
| 2023-06-26 | 49.00 | $14.90 | 500771 |
| 2023-06-23 | 51.45 | $15.10 | 807616 |
| 2023-06-22 | 55.68 | $15.42 | 610890 |
| 2023-06-21 | 55.57 | $15.41 | 731416 |
| 2023-06-20 | 56.76 | $15.50 | 712417 |
| 2023-06-16 | 55.66 | $15.39 | 2.0M |
| 2023-06-15 | 54.87 | $15.31 | 638664 |
| 2023-06-14 | 53.58 | $15.18 | 562312 |
| 2023-06-13 | 55.91 | $15.38 | 544637 |
| 2023-06-12 | 54.11 | $15.19 | 646452 |
| 2023-06-09 | 52.77 | $15.05 | 495519 |
| 2023-06-08 | 58.59 | $15.55 | 648390 |
| 2023-06-07 | 64.41 | $15.98 | 1.3M |
| 2023-06-06 | 59.83 | $15.46 | 1.6M |
| 2023-06-05 | 56.00 | $15.09 | 834272 |
| 2023-06-02 | 60.76 | $15.41 | 1.6M |
| 2023-06-01 | 56.36 | $15.01 | 636703 |
| 2023-05-31 | 56.51 | $15.02 | 528897 |
| 2023-05-30 | 61.16 | $15.32 | 371005 |
| 2023-05-26 | 60.85 | $15.29 | 455866 |
| 2023-05-25 | 60.36 | $15.24 | 491078 |
| 2023-05-24 | 61.09 | $15.29 | 386332 |
| 2023-05-23 | 63.59 | $15.46 | 419305 |
| 2023-05-22 | 62.65 | $15.35 | 360630 |
| 2023-05-19 | 62.14 | $15.29 | 373601 |
| 2023-05-18 | 64.49 | $15.46 | 533706 |
| 2023-05-17 | 61.92 | $15.14 | 587916 |
| 2023-05-16 | 59.29 | $14.84 | 441245 |
| 2023-05-15 | 62.14 | $15.05 | 342459 |
| 2023-05-12 | 61.64 | $14.99 | 708162 |
| 2023-05-11 | 63.10 | $15.10 | 674431 |
| 2023-05-10 | 61.69 | $14.92 | 590518 |
| 2023-05-09 | 63.87 | $15.09 | 876702 |
| 2023-05-08 | 63.58 | $15.05 | 591514 |
| 2023-05-05 | 62.00 | $14.83 | 683923 |
| 2023-05-04 | 56.92 | $14.20 | 657127 |
| 2023-05-03 | 60.46 | $14.49 | 1.2M |
| 2023-05-02 | 49.03 | $13.39 | 487872 |
| 2023-05-01 | 53.00 | $13.69 | 586401 |
| 2023-04-28 | 51.12 | $13.54 | 591958 |
| 2023-04-27 | 49.98 | $13.45 | 373677 |
| 2023-04-26 | 47.12 | $13.23 | 336288 |
| 2023-04-25 | 48.19 | $13.32 | 355952 |
| 2023-04-24 | 53.45 | $13.73 | 357933 |
| 2023-04-21 | 51.74 | $13.59 | 270907 |
| 2023-04-20 | 51.38 | $13.56 | 354910 |
| 2023-04-19 | 52.12 | $13.62 | 444724 |
| 2023-04-18 | 51.45 | $13.56 | 372555 |
| 2023-04-17 | 50.47 | $13.47 | 321891 |
| 2023-04-14 | 50.47 | $13.47 | 404845 |
| 2023-04-13 | 50.47 | $13.47 | 426960 |
| 2023-04-12 | 49.69 | $13.39 | 432470 |
| 2023-04-11 | 51.32 | $13.56 | 844329 |
| 2023-04-10 | 47.77 | $13.19 | 789303 |
| 2023-04-06 | 45.85 | $13.00 | 813033 |
| 2023-04-05 | 43.45 | $12.77 | 590417 |
| 2023-04-04 | 45.88 | $13.06 | 737498 |
| 2023-04-03 | 50.92 | $13.60 | 519521 |
| 2023-03-31 | 51.72 | $13.68 | 614208 |
| 2023-03-30 | 47.83 | $13.28 | 502279 |
| 2023-03-29 | 45.43 | $13.05 | 464811 |
| 2023-03-28 | 42.70 | $12.80 | 697205 |
| 2023-03-27 | 43.20 | $12.86 | 476947 |
| 2023-03-24 | 40.82 | $12.64 | 517482 |
| 2023-03-23 | 38.26 | $12.41 | 521618 |
| 2023-03-22 | 40.20 | $12.68 | 561021 |
| 2023-03-21 | 42.88 | $13.03 | 551963 |
| 2023-03-20 | 40.96 | $12.85 | 715183 |
| 2023-03-17 | 38.90 | $12.66 | 1.8M |
| 2023-03-16 | 41.12 | $12.97 | 606977 |
| 2023-03-15 | 38.76 | $12.75 | 845523 |
| 2023-03-14 | 40.51 | $13.00 | 864003 |
| 2023-03-13 | 39.37 | $12.89 | 776146 |
| 2023-03-10 | 44.07 | $13.53 | 597923 |
| 2023-03-09 | 46.28 | $13.80 | 573727 |
| 2023-03-08 | 48.60 | $14.07 | 430098 |
| 2023-03-07 | 48.33 | $14.04 | 688523 |
| 2023-03-06 | 47.08 | $13.90 | 709137 |
| 2023-03-03 | 49.43 | $14.19 | 423616 |
| 2023-03-02 | 48.33 | $14.06 | 391005 |
| 2023-03-01 | 47.42 | $13.95 | 501093 |
| 2023-02-28 | 50.03 | $14.29 | 612686 |
| 2023-02-27 | 49.95 | $14.28 | 702229 |
| 2023-02-24 | 48.90 | $14.14 | 744366 |
| 2023-02-23 | 53.37 | $14.73 | 896463 |
| 2023-02-22 | 58.92 | $15.37 | 1.6M |
| 2023-02-21 | 49.10 | $14.12 | 1.1M |
| 2023-02-17 | 53.27 | $14.55 | 560942 |
| 2023-02-16 | 54.08 | $14.63 | 499928 |
| 2023-02-15 | 57.06 | $14.92 | 371408 |
| 2023-02-14 | 59.43 | $15.14 | 982861 |
| 2023-02-13 | 56.64 | $14.78 | 640090 |
| 2023-02-10 | 52.10 | $14.26 | 694631 |
| 2023-02-09 | 53.01 | $14.35 | 367337 |
| 2023-02-08 | 56.23 | $14.66 | 409148 |
| 2023-02-07 | 55.23 | $14.54 | 512112 |
| 2023-02-06 | 58.18 | $14.82 | 531958 |
| 2023-02-03 | 63.70 | $15.30 | 650812 |
| 2023-02-02 | 65.68 | $15.46 | 794385 |
| 2023-02-01 | 61.89 | $14.92 | 904573 |
| 2023-01-31 | 59.02 | $14.56 | 829406 |
| 2023-01-30 | 56.34 | $14.25 | 691776 |
| 2023-01-27 | 58.57 | $14.44 | 368722 |
| 2023-01-26 | 57.56 | $14.32 | 564505 |
| 2023-01-25 | 59.99 | $14.53 | 330244 |
| 2023-01-24 | 58.49 | $14.34 | 328049 |
| 2023-01-23 | 59.27 | $14.41 | 783103 |
| 2023-01-20 | 56.84 | $14.10 | 770017 |
| 2023-01-19 | 52.31 | $13.58 | 531815 |
| 2023-01-18 | 52.12 | $13.56 | 466055 |
| 2023-01-17 | 53.20 | $13.67 | 613372 |
| 2023-01-13 | 51.65 | $13.49 | 283092 |
| 2023-01-12 | 50.88 | $13.40 | 728165 |
| 2023-01-11 | 50.13 | $13.31 | 424801 |
| 2023-01-10 | 47.94 | $13.05 | 583619 |
| 2023-01-09 | 43.49 | $12.56 | 1.4M |
| 2023-01-06 | 55.19 | $13.84 | 734704 |
| 2023-01-05 | 50.66 | $13.38 | 408295 |
| 2023-01-04 | 51.96 | $13.50 | 776202 |
| 2023-01-03 | 48.83 | $13.20 | 751185 |
| 2022-12-30 | 47.20 | $13.05 | 810862 |
| 2022-12-29 | 46.45 | $12.98 | 583519 |
| 2022-12-28 | 41.80 | $12.57 | 619697 |
| 2022-12-27 | 44.20 | $12.84 | 426775 |
| 2022-12-23 | 43.63 | $12.79 | 661127 |
| 2022-12-22 | 40.52 | $12.52 | 1.1M |
| 2022-12-21 | 44.31 | $12.96 | 584384 |
| 2022-12-20 | 42.09 | $12.77 | 695236 |
| 2022-12-19 | 41.50 | $12.72 | 829954 |
| 2022-12-16 | 47.50 | $13.38 | 3.7M |
| 2022-12-15 | 48.10 | $13.44 | 860903 |
| 2022-12-14 | 48.88 | $13.52 | 812857 |
| 2022-12-13 | 48.28 | $13.46 | 784476 |
| 2022-12-12 | 48.09 | $13.44 | 766047 |
| 2022-12-09 | 47.44 | $13.37 | 477210 |
| 2022-12-08 | 48.51 | $13.50 | 467170 |
| 2022-12-07 | 46.57 | $13.28 | 780570 |
| 2022-12-06 | 50.16 | $13.72 | 648048 |
| 2022-12-05 | 51.54 | $13.88 | 677345 |
| 2022-12-02 | 55.03 | $14.27 | 668818 |
| 2022-12-01 | 52.69 | $13.97 | 865507 |
| 2022-11-30 | 50.82 | $13.74 | 1.1M |
| 2022-11-29 | 45.19 | $13.11 | 498743 |
| 2022-11-28 | 44.52 | $13.04 | 800512 |
| 2022-11-25 | 45.82 | $13.21 | 247981 |
| 2022-11-23 | 46.42 | $13.29 | 544709 |
| 2022-11-22 | 48.86 | $13.61 | 591543 |
| 2022-11-21 | 47.72 | $13.47 | 701294 |
| 2022-11-18 | 51.29 | $13.93 | 536233 |
| 2022-11-17 | 53.88 | $14.24 | 441963 |
| 2022-11-16 | 53.66 | $14.21 | 488976 |
| 2022-11-15 | 57.38 | $14.65 | 858251 |
| 2022-11-14 | 57.82 | $14.70 | 1.1M |
| 2022-11-11 | 58.66 | $14.80 | 749926 |
| 2022-11-10 | 53.88 | $14.05 | 1.0M |
| 2022-11-09 | 45.50 | $13.00 | 845978 |
| 2022-11-08 | 46.57 | $13.14 | 1.1M |
| 2022-11-07 | 47.64 | $13.28 | 2.2M |
| 2022-11-04 | 50.38 | $13.63 | 913248 |
| 2022-11-03 | 47.34 | $13.26 | 1.1M |
| 2022-11-02 | 48.48 | $13.41 | 1.8M |
| 2022-11-01 | 62.07 | $14.84 | 841512 |
| 2022-10-31 | 59.74 | $14.53 | 720763 |
| 2022-10-28 | 59.28 | $14.47 | 828472 |
| 2022-10-27 | 56.96 | $14.17 | 903471 |
| 2022-10-26 | 55.17 | $13.95 | 923668 |
| 2022-10-25 | 54.60 | $13.88 | 903582 |
| 2022-10-24 | 51.68 | $13.53 | 1.0M |
| 2022-10-21 | 51.43 | $13.50 | 924202 |
| 2022-10-20 | 50.10 | $13.34 | 697234 |
| 2022-10-19 | 52.67 | $13.64 | 1.2M |
| 2022-10-18 | 54.25 | $13.82 | 1.4M |
| 2022-10-17 | 51.48 | $13.46 | 1.3M |
| 2022-10-14 | 47.35 | $12.97 | 1.1M |
| 2022-10-13 | 48.97 | $13.17 | 1.2M |
| 2022-10-12 | 44.66 | $12.69 | 983270 |
| 2022-10-11 | 44.10 | $12.63 | 1.2M |
| 2022-10-10 | 42.35 | $12.44 | 980875 |
| 2022-10-07 | 40.67 | $12.26 | 1.4M |
| 2022-10-06 | 41.83 | $12.44 | 968726 |
| 2022-10-05 | 41.39 | $12.39 | 915244 |
| 2022-10-04 | 41.81 | $12.46 | 1.5M |
| 2022-10-03 | 37.41 | $11.95 | 1.5M |
| 2022-09-30 | 29.70 | $11.17 | 1.3M |
| 2022-09-29 | 31.45 | $11.54 | 1.7M |
| 2022-09-28 | 35.10 | $12.23 | 1.1M |
| 2022-09-27 | 30.42 | $11.81 | 846154 |
| 2022-09-26 | 30.78 | $11.88 | 697532 |
| 2022-09-23 | 32.03 | $12.13 | 929587 |
| 2022-09-22 | 33.21 | $12.36 | 1.2M |
| 2022-09-21 | 36.08 | $12.88 | 952997 |
| 2022-09-20 | 37.25 | $13.08 | 1.0M |
| 2022-09-19 | 38.32 | $13.26 | 918083 |
| 2022-09-16 | 35.19 | $12.94 | 3.8M |
| 2022-09-15 | 35.51 | $13.00 | 1.2M |
| 2022-09-14 | 32.89 | $12.73 | 1.2M |
| 2022-09-13 | 35.64 | $13.27 | 934704 |
| 2022-09-12 | 39.47 | $13.93 | 666624 |
| 2022-09-09 | 36.83 | $13.66 | 798733 |
| 2022-09-08 | 33.46 | $13.33 | 853871 |
| 2022-09-07 | 35.25 | $13.66 | 834968 |
| 2022-09-06 | 34.13 | $13.55 | 1.1M |
| 2022-09-02 | 38.28 | $14.28 | 900268 |
| 2022-09-01 | 40.25 | $14.59 | 1.5M |
| 2022-08-31 | 40.32 | $14.60 | 1.7M |
| 2022-08-30 | 41.95 | $14.86 | 1.3M |
| 2022-08-29 | 42.78 | $14.99 | 989858 |
| 2022-08-26 | 42.84 | $15.00 | 990596 |
| 2022-08-25 | 45.86 | $15.48 | 863745 |
| 2022-08-24 | 42.15 | $15.02 | 1.4M |
| 2022-08-23 | 38.87 | $14.64 | 1.0M |
| 2022-08-22 | 38.34 | $14.58 | 1.8M |
| 2022-08-19 | 41.87 | $15.20 | 1.7M |
| 2022-08-18 | 48.99 | $16.23 | 546489 |
| 2022-08-17 | 50.49 | $16.42 | 452781 |
| 2022-08-16 | 53.79 | $16.82 | 852134 |
| 2022-08-15 | 55.16 | $16.98 | 743164 |
| 2022-08-12 | 58.91 | $17.40 | 658808 |
| 2022-08-11 | 59.64 | $17.48 | 659017 |
| 2022-08-10 | 56.49 | $16.99 | 857769 |
| 2022-08-09 | 53.54 | $16.57 | 716811 |
| 2022-08-08 | 56.85 | $16.95 | 969278 |
| 2022-08-05 | 51.86 | $16.28 | 938061 |
| 2022-08-04 | 51.47 | $16.23 | 1.6M |
| 2022-08-03 | 49.65 | $16.00 | 2.1M |
| 2022-08-02 | 54.08 | $16.53 | 1.9M |
| 2022-08-01 | 59.00 | $17.05 | 1.3M |
| 2022-07-29 | 59.49 | $17.10 | 959188 |
| 2022-07-28 | 58.84 | $17.00 | 1.2M |
| 2022-07-27 | 56.00 | $16.58 | 657244 |
| 2022-07-26 | 56.53 | $16.64 | 561505 |
| 2022-07-25 | 58.36 | $16.85 | 404754 |
| 2022-07-22 | 58.88 | $16.91 | 621260 |
| 2022-07-21 | 59.47 | $16.98 | 489754 |
| 2022-07-20 | 59.19 | $16.93 | 695538 |
| 2022-07-19 | 55.83 | $16.34 | 705925 |
| 2022-07-18 | 53.16 | $15.91 | 862791 |
| 2022-07-15 | 51.07 | $15.59 | 1.2M |
| 2022-07-14 | 46.76 | $14.98 | 393630 |
| 2022-07-13 | 46.96 | $15.01 | 651326 |
| 2022-07-12 | 50.38 | $15.53 | 772275 |
| 2022-07-11 | 49.09 | $15.34 | 560756 |
| 2022-07-08 | 51.99 | $15.77 | 446032 |
| 2022-07-07 | 52.41 | $15.83 | 437419 |
| 2022-07-06 | 49.23 | $15.33 | 601679 |
| 2022-07-05 | 52.07 | $15.76 | 906291 |
| 2022-07-01 | 48.53 | $15.22 | 740827 |
| 2022-06-30 | 45.33 | $14.77 | 854424 |
| 2022-06-29 | 48.11 | $15.21 | 602404 |
| 2022-06-28 | 50.02 | $15.50 | 837759 |
| 2022-06-27 | 53.07 | $15.94 | 559145 |
| 2022-06-24 | 52.32 | $15.82 | 1.0M |
| 2022-06-23 | 47.67 | $15.12 | 554179 |
| 2022-06-22 | 44.97 | $14.75 | 654266 |
| 2022-06-21 | 44.68 | $14.71 | 717318 |
| 2022-06-17 | 43.31 | $14.52 | 1.1M |
| 2022-06-16 | 37.64 | $13.78 | 1.2M |
| 2022-06-15 | 42.19 | $14.62 | 1.0M |
| 2022-06-14 | 42.84 | $14.73 | 1.6M |
| 2022-06-13 | 43.82 | $14.90 | 1.7M |
| 2022-06-10 | 52.60 | $16.20 | 1.3M |
| 2022-06-09 | 59.38 | $16.98 | 731585 |
| 2022-06-08 | 62.31 | $17.28 | 686260 |
| 2022-06-07 | 62.14 | $17.25 | 791774 |
| 2022-06-06 | 60.67 | $17.00 | 879852 |
| 2022-06-03 | 58.46 | $16.64 | 882631 |
| 2022-06-02 | 58.22 | $16.60 | 691855 |
| 2022-06-01 | 54.69 | $16.05 | 1.1M |
| 2022-05-31 | 54.16 | $15.97 | 1.1M |
| 2022-05-27 | 56.37 | $16.25 | 949393 |
| 2022-05-26 | 52.49 | $15.66 | 1.1M |
| 2022-05-25 | 48.83 | $15.16 | 1.1M |
| 2022-05-24 | 45.98 | $14.80 | 1.1M |
| 2022-05-23 | 46.32 | $14.85 | 1.1M |
| 2022-05-20 | 45.01 | $14.68 | 1.6M |
| 2022-05-19 | 44.71 | $14.64 | 1.3M |
| 2022-05-18 | 45.18 | $14.72 | 1.5M |
| 2022-05-17 | 47.69 | $15.14 | 979850 |
| 2022-05-16 | 43.11 | $14.50 | 1.9M |
| 2022-05-13 | 35.39 | $13.58 | 1.6M |
| 2022-05-12 | 30.83 | $13.11 | 1.8M |
| 2022-05-11 | 30.33 | $13.06 | 2.5M |
| 2022-05-10 | 24.90 | $12.53 | 1.7M |
| 2022-05-09 | 26.57 | $12.98 | 2.0M |
| 2022-05-06 | 27.55 | $13.23 | 2.0M |
| 2022-05-05 | 33.59 | $14.52 | 3.0M |
| 2022-05-04 | 36.74 | $15.05 | 2.2M |
| 2022-05-03 | 31.57 | $14.60 | 1.7M |
| 2022-05-02 | 29.88 | $14.46 | 1.2M |
| 2022-04-29 | 30.92 | $14.66 | 1.4M |
| 2022-04-28 | 32.93 | $15.03 | 1.6M |
| 2022-04-27 | 34.01 | $15.22 | 2.8M |
| 2022-04-26 | 36.52 | $15.64 | 1.3M |
| 2022-04-25 | 41.84 | $16.40 | 1.2M |
| 2022-04-22 | 41.52 | $16.37 | 855697 |
| 2022-04-21 | 46.18 | $16.95 | 1.9M |
| 2022-04-20 | 51.26 | $17.49 | 2.3M |
| 2022-04-19 | 48.89 | $17.25 | 2.2M |
| 2022-04-18 | 47.36 | $17.10 | 1.7M |
| 2022-04-14 | 52.08 | $17.58 | 946048 |
| 2022-04-13 | 52.71 | $17.64 | 978062 |
| 2022-04-12 | 51.70 | $17.53 | 1.9M |
| 2022-04-11 | 53.67 | $17.73 | 1.8M |
| 2022-04-08 | 55.70 | $17.93 | 1.7M |
| 2022-04-07 | 55.22 | $17.87 | 2.1M |
| 2022-04-06 | 54.51 | $17.78 | 1.4M |
| 2022-04-05 | 53.90 | $17.70 | 1.7M |
| 2022-04-04 | 56.52 | $17.99 | 1.1M |
| 2022-04-01 | 57.52 | $18.10 | 1.3M |
| 2022-03-31 | 57.19 | $18.05 | 1.6M |
| 2022-03-30 | 57.28 | $18.06 | 1.1M |
| 2022-03-29 | 61.22 | $18.52 | 1.2M |
| 2022-03-28 | 59.07 | $18.15 | 862760 |
| 2022-03-25 | 58.72 | $18.09 | 850576 |
| 2022-03-24 | 60.45 | $18.30 | 534461 |
| 2022-03-23 | 62.28 | $18.52 | 637756 |
| 2022-03-22 | 64.21 | $18.75 | 700389 |
| 2022-03-21 | 63.89 | $18.68 | 786523 |
| 2022-03-18 | 63.53 | $18.60 | 1.5M |
| 2022-03-17 | 65.14 | $18.81 | 882952 |
| 2022-03-16 | 64.82 | $18.73 | 1.1M |
| 2022-03-15 | 63.03 | $18.29 | 1.2M |
| 2022-03-14 | 60.37 | $17.68 | 882056 |
| 2022-03-11 | 60.33 | $17.67 | 1.1M |
| 2022-03-10 | 62.32 | $17.97 | 1.3M |
| 2022-03-09 | 62.51 | $18.00 | 1.2M |
| 2022-03-08 | 60.22 | $17.42 | 1.8M |
| 2022-03-07 | 63.33 | $17.91 | 1.7M |
| 2022-03-04 | 63.26 | $17.89 | 1.9M |
| 2022-03-03 | 63.99 | $18.01 | 1.2M |
| 2022-03-02 | 65.43 | $18.25 | 2.1M |
| 2022-03-01 | 64.90 | $18.08 | 2.7M |
| 2022-02-28 | 67.09 | $18.46 | 3.2M |
| 2022-02-25 | 69.92 | $18.94 | 19.9M |
| 2022-02-24 | 46.43 | $13.69 | 3.8M |
| 2022-02-23 | 45.35 | $13.55 | 1.4M |
| 2022-02-22 | 47.16 | $13.83 | 2.4M |
| 2022-02-18 | 48.07 | $13.97 | 2.3M |
| 2022-02-17 | 49.09 | $14.13 | 5.3M |
| 2022-02-16 | 34.32 | $12.36 | 3.0M |
| 2022-02-15 | 36.72 | $12.78 | 3.1M |
| 2022-02-14 | 30.56 | $12.22 | 3.0M |
| 2022-02-11 | 26.56 | $11.89 | 2.4M |
| 2022-02-10 | 29.22 | $12.44 | 1.4M |
| 2022-02-09 | 32.37 | $13.00 | 2.5M |
| 2022-02-08 | 32.12 | $12.98 | 2.3M |
| 2022-02-07 | 32.46 | $13.04 | 2.0M |
| 2022-02-04 | 32.84 | $13.11 | 2.5M |
| 2022-02-03 | 35.90 | $13.64 | 1.6M |
| 2022-02-02 | 39.89 | $14.24 | 1.9M |
| 2022-02-01 | 40.75 | $14.36 | 2.9M |
| 2022-01-31 | 39.30 | $14.22 | 2.1M |
| 2022-01-28 | 39.76 | $14.29 | 2.7M |
| 2022-01-27 | 38.98 | $14.21 | 2.2M |
| 2022-01-26 | 41.88 | $14.66 | 920242 |
| 2022-01-25 | 47.05 | $15.36 | 1.4M |
| 2022-01-24 | 47.28 | $15.39 | 1.9M |
| 2022-01-21 | 39.99 | $14.63 | 1.2M |
| 2022-01-20 | 41.05 | $14.78 | 686699 |
| 2022-01-19 | 46.11 | $15.43 | 802710 |
| 2022-01-18 | 44.41 | $15.26 | 1.5M |
| 2022-01-14 | 54.74 | $16.33 | 643722 |
| 2022-01-13 | 58.74 | $16.66 | 517908 |
| 2022-01-12 | 58.74 | $16.66 | 765684 |
| 2022-01-11 | 58.16 | $16.59 | 881346 |
| 2022-01-10 | 58.95 | $16.66 | 1.1M |
| 2022-01-07 | 59.40 | $16.70 | 1.8M |
| 2022-01-06 | 56.29 | $16.30 | 1.2M |
| 2022-01-05 | 58.08 | $16.47 | 1.9M |
| 2022-01-04 | 57.78 | $16.43 | 1.3M |
| 2022-01-03 | 53.33 | $15.87 | 963059 |
| 2021-12-31 | 51.14 | $15.62 | 926635 |
| 2021-12-30 | 50.08 | $15.50 | 1.3M |
| 2021-12-29 | 51.32 | $15.64 | 676740 |
| 2021-12-28 | 53.20 | $15.85 | 673149 |
| 2021-12-27 | 52.81 | $15.80 | 705314 |
| 2021-12-23 | 50.69 | $15.53 | 1.3M |
| 2021-12-22 | 50.38 | $15.49 | 986619 |
| 2021-12-21 | 49.39 | $15.36 | 1.2M |
| 2021-12-20 | 46.99 | $15.05 | 1.8M |
| 2021-12-17 | 49.13 | $15.35 | 3.2M |
| 2021-12-16 | 46.43 | $15.00 | 2.3M |
| 2021-12-15 | 49.27 | $15.40 | 1.4M |
| 2021-12-14 | 47.59 | $15.18 | 1.1M |
| 2021-12-13 | 50.71 | $15.61 | 1.1M |
| 2021-12-10 | 54.07 | $16.04 | 997103 |
| 2021-12-09 | 53.59 | $15.97 | 927539 |
| 2021-12-08 | 57.99 | $16.51 | 930862 |
| 2021-12-07 | 57.99 | $16.51 | 1.1M |
| 2021-12-06 | 55.68 | $16.13 | 2.4M |
| 2021-12-03 | 59.79 | $16.63 | 3.9M |
| 2021-12-02 | 53.53 | $15.67 | 2.9M |
| 2021-12-01 | 42.57 | $14.43 | 26.6M |
| 2021-11-30 | 47.36 | $14.99 | 3.6M |
| 2021-11-29 | 51.82 | $15.44 | 3.1M |
| 2021-11-26 | 52.44 | $15.50 | 5.6M |
| 2021-11-24 | 46.86 | $14.95 | 751098 |
| 2021-11-23 | 47.83 | $15.05 | 1.4M |
| 2021-11-22 | 47.42 | $15.01 | 1.0M |
| 2021-11-19 | 45.26 | $14.80 | 1.3M |
| 2021-11-18 | 47.74 | $15.08 | 1.6M |
| 2021-11-17 | 54.56 | $15.75 | 1.5M |
| 2021-11-16 | 51.93 | $15.48 | 2.1M |
| 2021-11-15 | 51.24 | $15.41 | 1.4M |
| 2021-11-12 | 47.20 | $15.02 | 2.0M |
| 2021-11-11 | 46.55 | $14.96 | 1.5M |
| 2021-11-10 | 44.28 | $14.75 | 1.7M |
| 2021-11-09 | 41.94 | $14.54 | 2.3M |
| 2021-11-08 | 41.94 | $14.54 | 1.4M |
| 2021-11-05 | 42.87 | $14.66 | 2.6M |
| 2021-11-04 | 36.02 | $14.05 | 2.2M |
| 2021-11-03 | 40.23 | $14.61 | 3.2M |
| 2021-11-02 | 41.21 | $14.73 | 2.5M |
| 2021-11-01 | 42.69 | $14.91 | 3.1M |
| 2021-10-29 | 39.96 | $14.67 | 2.7M |
| 2021-10-28 | 43.04 | $15.05 | 2.1M |
| 2021-10-27 | 39.29 | $14.73 | 2.7M |
| 2021-10-26 | 42.99 | $15.17 | 2.1M |
| 2021-10-25 | 43.08 | $15.18 | 1.7M |
| 2021-10-22 | 39.82 | $14.90 | 1.3M |
| 2021-10-21 | 42.37 | $15.21 | 1.2M |
| 2021-10-20 | 42.14 | $15.19 | 959488 |
| 2021-10-19 | 40.81 | $15.07 | 1.5M |
| 2021-10-18 | 42.27 | $15.26 | 1.2M |
| 2021-10-15 | 45.98 | $15.71 | 1.3M |
| 2021-10-14 | 41.54 | $15.30 | 1.7M |
| 2021-10-13 | 39.47 | $15.12 | 1.3M |
| 2021-10-12 | 39.84 | $15.17 | 697800 |
| 2021-10-11 | 40.50 | $15.26 | 945992 |
| 2021-10-08 | 42.49 | $15.53 | 628349 |
| 2021-10-07 | 44.65 | $15.81 | 897477 |
| 2021-10-06 | 41.63 | $15.51 | 1.1M |
| 2021-10-05 | 41.53 | $15.50 | 1.5M |
| 2021-10-04 | 42.94 | $15.70 | 1.5M |
| 2021-10-01 | 48.33 | $16.39 | 1.6M |
| 2021-09-30 | 48.33 | $16.39 | 2.2M |
| 2021-09-29 | 48.97 | $16.47 | 1.8M |
| 2021-09-28 | 44.97 | $16.01 | 3.0M |
| 2021-09-27 | 44.34 | $15.94 | 1.8M |
| 2021-09-24 | 41.80 | $15.66 | 1.9M |
| 2021-09-23 | 40.52 | $15.52 | 3.5M |
| 2021-09-22 | 37.12 | $15.16 | 4.2M |
| 2021-09-21 | 41.78 | $15.90 | 4.9M |
| 2021-09-20 | 40.14 | $15.73 | 2.3M |
| 2021-09-17 | 42.77 | $16.12 | 4.9M |
| 2021-09-16 | 41.93 | $16.03 | 1.4M |
| 2021-09-15 | 44.83 | $16.45 | 1.2M |
| 2021-09-14 | 42.31 | $16.17 | 1.5M |
| 2021-09-13 | 44.80 | $16.53 | 1.2M |
| 2021-09-10 | 37.72 | $15.80 | 1.4M |
| 2021-09-09 | 40.35 | $16.19 | 1.7M |
| 2021-09-08 | 44.01 | $16.68 | 1.9M |
| 2021-09-07 | 43.91 | $16.67 | 1.5M |
| 2021-09-03 | 51.30 | $17.53 | 1.4M |
| 2021-09-02 | 52.87 | $17.69 | 1.3M |
| 2021-09-01 | 50.44 | $17.42 | 1.4M |
| 2021-08-31 | 45.37 | $16.91 | 1.2M |
| 2021-08-30 | 44.20 | $16.80 | 838674 |
| 2021-08-27 | 44.61 | $16.85 | 950856 |
| 2021-08-26 | 42.79 | $16.67 | 744177 |
| 2021-08-25 | 46.42 | $17.12 | 807169 |
| 2021-08-24 | 47.79 | $17.28 | 839917 |
| 2021-08-23 | 48.56 | $17.37 | 1.1M |
| 2021-08-20 | 43.07 | $16.80 | 1.1M |
| 2021-08-19 | 44.25 | $16.95 | 1.4M |
| 2021-08-18 | 45.51 | $17.11 | 1.6M |
| 2021-08-17 | 51.94 | $17.84 | 1.0M |
| 2021-08-16 | 57.32 | $18.35 | 1.3M |
| 2021-08-13 | 63.57 | $18.86 | 722552 |
| 2021-08-12 | 64.09 | $18.90 | 1.1M |
| 2021-08-11 | 64.34 | $18.92 | 1.2M |
| 2021-08-10 | 62.53 | $18.66 | 1.4M |
| 2021-08-09 | 62.18 | $18.61 | 1.3M |
| 2021-08-06 | 63.31 | $18.71 | 1.5M |
| 2021-08-05 | 59.25 | $18.13 | 4.0M |
| 2021-08-04 | 59.68 | $18.17 | 4.4M |
| 2021-08-03 | 47.23 | $16.81 | 1.3M |
| 2021-08-02 | 44.73 | $16.60 | 907936 |
| 2021-07-30 | 43.27 | $16.48 | 1.3M |
| 2021-07-29 | 45.76 | $16.74 | 1.3M |
| 2021-07-28 | 42.50 | $16.47 | 1.7M |
| 2021-07-27 | 43.79 | $16.61 | 890589 |
| 2021-07-26 | 44.63 | $16.70 | 1.1M |
| 2021-07-23 | 39.93 | $16.31 | 869789 |
| 2021-07-22 | 39.93 | $16.31 | 1.2M |
| 2021-07-21 | 42.96 | $16.67 | 1.4M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.92
2026-02-23
Close Price
$26.39
Vol: 543607
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-02-23 | -97.92 | $26.39 | 543607 |
| 2026-02-20 | -63.47 | $28.63 | 1.5M |
| 2026-02-19 | -50.82 | $29.26 | 1.4M |
| 2026-02-18 | -55.16 | $29.10 | 1.4M |
| 2026-02-17 | -57.34 | $29.02 | 1.6M |
| 2026-02-13 | -77.92 | $28.30 | 775084 |
| 2026-02-12 | -89.66 | $27.85 | 1.3M |
| 2026-02-11 | -91.67 | $28.68 | 1.0M |
| 2026-02-10 | -71.48 | $29.49 | 585952 |
| 2026-02-09 | -67.58 | $29.59 | 571348 |
| 2026-02-06 | -73.83 | $29.43 | 879992 |
| 2026-02-05 | -96.09 | $28.86 | 751841 |
| 2026-02-04 | -86.15 | $29.25 | 786115 |
| 2026-02-03 | -88.15 | $29.40 | 801962 |
| 2026-02-02 | -72.28 | $29.72 | 707857 |
| 2026-01-30 | -59.39 | $30.04 | 918428 |
| 2026-01-29 | -54.95 | $30.17 | 841161 |
| 2026-01-28 | -55.97 | $30.14 | 895959 |
| 2026-01-27 | -56.66 | $30.12 | 479931 |
| 2026-01-26 | -63.82 | $29.91 | 615932 |
| 2026-01-23 | -70.99 | $29.70 | 564510 |
| 2026-01-22 | -48.46 | $30.36 | 926271 |
| 2026-01-21 | -33.79 | $30.79 | 1.1M |
| 2026-01-20 | -63.48 | $29.92 | 649375 |
| 2026-01-16 | -57.00 | $30.11 | 838104 |
| 2026-01-15 | -16.38 | $31.30 | 530372 |
| 2026-01-14 | -43.56 | $30.46 | 532954 |
| 2026-01-13 | -33.77 | $30.75 | 417326 |
| 2026-01-12 | -25.72 | $30.89 | 516678 |
| 2026-01-09 | -20.41 | $30.98 | 761060 |
| 2026-01-08 | -19.25 | $30.86 | 1.1M |
| 2026-01-07 | -18.21 | $30.78 | 1.0M |
| 2026-01-06 | -3.60 | $31.57 | 1.1M |
| 2026-01-05 | -26.26 | $29.70 | 753671 |
| 2026-01-02 | -35.07 | $29.21 | 1.1M |
| 2025-12-31 | -24.82 | $29.78 | 462582 |
| 2025-12-30 | -18.37 | $30.12 | 793521 |
| 2025-12-29 | -6.49 | $30.76 | 732627 |
| 2025-12-26 | -0.82 | $31.02 | 362183 |
| 2025-12-24 | -1.66 | $30.88 | 311200 |
| 2025-12-23 | -3.32 | $30.77 | 733396 |
| 2025-12-22 | -3.41 | $30.55 | 1.2M |
| 2025-12-19 | -1.89 | $30.55 | 1.8M |
| 2025-12-18 | -7.73 | $29.69 | 952400 |
| 2025-12-17 | -11.17 | $29.49 | 1.1M |
| 2025-12-16 | -2.75 | $29.98 | 1.4M |
| 2025-12-15 | -19.14 | $28.84 | 1.3M |
| 2025-12-12 | -2.26 | $28.65 | 1.2M |
| 2025-12-11 | 0.00 | $28.66 | 930100 |
| 2025-12-10 | -6.01 | $27.76 | 762000 |
| 2025-12-09 | -2.84 | $27.06 | 669600 |
| 2025-12-08 | -9.44 | $26.43 | 904107 |
| 2025-12-05 | -8.08 | $26.14 | 641900 |
| 2025-12-04 | -25.77 | $25.76 | 549515 |
| 2025-12-03 | -57.00 | $26.10 | 925317 |
| 2025-12-02 | -63.53 | $25.83 | 844939 |
| 2025-12-01 | -66.91 | $25.69 | 638932 |
| 2025-11-28 | -72.95 | $25.44 | 403329 |
| 2025-11-26 | -78.74 | $25.20 | 1.5M |
| 2025-11-25 | -81.16 | $25.10 | 1.3M |
| 2025-11-24 | -92.51 | $24.63 | 1.1M |
| 2025-11-21 | -87.16 | $24.93 | 1.4M |
| 2025-11-20 | -99.50 | $24.49 | 938410 |
| 2025-11-19 | -83.96 | $25.11 | 962018 |
| 2025-11-18 | -77.69 | $25.36 | 575214 |
| 2025-11-17 | -82.71 | $25.16 | 795415 |
| 2025-11-14 | -69.67 | $25.68 | 730735 |
| 2025-11-13 | -75.69 | $25.44 | 1.1M |
| 2025-11-12 | -74.69 | $25.48 | 813708 |
| 2025-11-11 | -85.46 | $25.05 | 622625 |
| 2025-11-10 | -88.97 | $24.91 | 983300 |
| 2025-11-07 | -84.21 | $25.10 | 1.3M |
| 2025-11-06 | -88.22 | $24.94 | 1.6M |
| 2025-11-05 | -85.11 | $26.06 | 2.9M |
| 2025-11-04 | -54.00 | $26.56 | 1.9M |
| 2025-11-03 | -54.98 | $26.59 | 817926 |
| 2025-10-31 | -71.43 | $26.42 | 762300 |
| 2025-10-30 | -80.83 | $26.29 | 745700 |
| 2025-10-29 | -81.12 | $26.28 | 544601 |
| 2025-10-28 | -60.18 | $26.99 | 645000 |
| 2025-10-27 | -67.55 | $26.74 | 619300 |
| 2025-10-24 | -64.31 | $26.85 | 519300 |
| 2025-10-23 | -65.49 | $26.81 | 756900 |
| 2025-10-22 | -66.37 | $26.78 | 543000 |
| 2025-10-21 | -61.36 | $26.95 | 537800 |
| 2025-10-20 | -75.52 | $26.47 | 407500 |
| 2025-10-17 | -85.67 | $26.15 | 519100 |
| 2025-10-16 | -80.66 | $26.34 | 611300 |
| 2025-10-15 | -76.46 | $26.53 | 707000 |
| 2025-10-14 | -81.48 | $26.34 | 708822 |
| 2025-10-13 | -98.22 | $26.11 | 475830 |
| 2025-10-10 | -97.81 | $26.29 | 580401 |
| 2025-10-09 | -95.85 | $26.79 | 597200 |
| 2025-10-08 | -85.76 | $27.44 | 612034 |
| 2025-10-07 | -90.70 | $27.32 | 982300 |
| 2025-10-06 | -81.16 | $27.70 | 1.2M |
| 2025-10-03 | -80.37 | $28.35 | 1.1M |
| 2025-10-02 | -71.65 | $28.63 | 731900 |
| 2025-10-01 | -72.59 | $28.60 | 905300 |
| 2025-09-30 | -66.98 | $28.78 | 1.4M |
| 2025-09-29 | -85.98 | $28.17 | 1.1M |
| 2025-09-26 | -88.47 | $28.09 | 1.3M |
| 2025-09-25 | -92.86 | $28.07 | 744629 |
| 2025-09-24 | -89.80 | $28.29 | 639123 |
| 2025-09-23 | -96.04 | $28.26 | 684400 |
| 2025-09-22 | -73.38 | $28.89 | 844000 |
| 2025-09-19 | -66.19 | $29.09 | 2.5M |
| 2025-09-18 | -55.45 | $29.15 | 715300 |
| 2025-09-17 | -74.77 | $28.53 | 564900 |
| 2025-09-16 | -77.88 | $28.43 | 814110 |
| 2025-09-15 | -72.59 | $28.60 | 705343 |
| 2025-09-12 | -63.86 | $28.88 | 664900 |
| 2025-09-11 | -40.81 | $29.62 | 891000 |
| 2025-09-10 | -50.47 | $29.31 | 1.7M |
| 2025-09-09 | -4.69 | $29.55 | 875131 |
| 2025-09-08 | -9.70 | $29.21 | 933800 |
| 2025-09-05 | -18.18 | $29.07 | 520300 |
| 2025-09-04 | -13.33 | $29.15 | 592020 |
| 2025-09-03 | -19.39 | $28.67 | 952500 |
| 2025-09-02 | -10.31 | $28.84 | 709703 |
| 2025-08-29 | -8.62 | $28.92 | 864800 |
| 2025-08-28 | -8.73 | $28.91 | 746517 |
| 2025-08-27 | -5.12 | $29.10 | 534300 |
| 2025-08-26 | -4.74 | $29.12 | 378100 |
| 2025-08-25 | -6.45 | $29.03 | 608678 |
| 2025-08-22 | -0.39 | $29.17 | 760609 |
| 2025-08-21 | -18.89 | $28.18 | 690516 |
| 2025-08-20 | -23.26 | $27.96 | 600821 |
| 2025-08-19 | -20.68 | $28.09 | 473100 |
| 2025-08-18 | -15.90 | $28.33 | 588734 |
| 2025-08-15 | -14.91 | $28.38 | 1.0M |
| 2025-08-14 | -15.71 | $28.34 | 675400 |
| 2025-08-13 | -5.17 | $28.87 | 1.1M |
| 2025-08-12 | -9.74 | $28.64 | 689400 |
| 2025-08-11 | -16.50 | $28.30 | 833300 |
| 2025-08-08 | -22.86 | $27.98 | 1.0M |
| 2025-08-07 | -22.47 | $28.00 | 1.7M |
| 2025-08-06 | -4.19 | $28.90 | 2.9M |
| 2025-08-05 | -51.55 | $25.04 | 1.7M |
| 2025-08-04 | -96.39 | $24.17 | 804700 |
| 2025-08-01 | -88.14 | $24.33 | 712229 |
| 2025-07-31 | -89.74 | $24.64 | 1.0M |
| 2025-07-30 | -89.68 | $24.65 | 523233 |
| 2025-07-29 | -76.79 | $24.75 | 781030 |
| 2025-07-28 | -60.66 | $24.76 | 657800 |
| 2025-07-25 | -44.94 | $24.84 | 655140 |
| 2025-07-24 | -36.95 | $24.78 | 703621 |
| 2025-07-23 | -19.24 | $25.38 | 799500 |
| 2025-07-22 | -29.31 | $25.02 | 712522 |
| 2025-07-21 | -24.37 | $25.08 | 697211 |
| 2025-07-18 | -19.75 | $25.26 | 872304 |
| 2025-07-17 | -17.22 | $25.36 | 1.2M |
| 2025-07-16 | -28.35 | $24.92 | 899300 |
| 2025-07-15 | -28.61 | $24.91 | 736000 |
| 2025-07-14 | -22.03 | $25.17 | 1.1M |
| 2025-07-11 | -27.59 | $24.95 | 917324 |
| 2025-07-10 | -14.43 | $25.47 | 2.3M |
| 2025-07-09 | -16.45 | $25.24 | 787504 |
| 2025-07-08 | -22.81 | $25.00 | 1.4M |
| 2025-07-07 | -11.94 | $25.41 | 1.0M |
| 2025-07-03 | 0.00 | $25.80 | 695500 |
| 2025-07-02 | -2.27 | $25.53 | 1.9M |
| 2025-07-01 | -9.56 | $24.74 | 1.3M |
| 2025-06-30 | -2.88 | $24.45 | 1.1M |
| 2025-06-27 | -21.89 | $23.91 | 1.8M |
| 2025-06-26 | -44.21 | $23.39 | 898232 |
| 2025-06-25 | -68.24 | $22.83 | 621428 |
| 2025-06-24 | -65.67 | $22.89 | 471430 |
| 2025-06-23 | -70.16 | $22.61 | 415717 |
| 2025-06-20 | -82.95 | $22.28 | 871600 |
| 2025-06-18 | -89.53 | $22.11 | 572935 |
| 2025-06-17 | -82.17 | $22.30 | 465036 |
| 2025-06-16 | -60.85 | $22.85 | 532204 |
| 2025-06-13 | -58.91 | $22.90 | 573900 |
| 2025-06-12 | -37.98 | $23.44 | 673200 |
| 2025-06-11 | -12.40 | $24.10 | 843016 |
| 2025-06-10 | -14.22 | $23.77 | 767100 |
| 2025-06-09 | -12.89 | $23.80 | 612100 |
| 2025-06-06 | -18.62 | $23.63 | 660626 |
| 2025-06-05 | -3.96 | $23.69 | 779000 |
| 2025-06-04 | -1.46 | $23.73 | 967231 |
| 2025-06-03 | -0.22 | $23.60 | 873949 |
| 2025-06-02 | -4.74 | $22.80 | 697100 |
| 2025-05-30 | -1.65 | $22.93 | 892000 |
| 2025-05-29 | -1.72 | $22.87 | 729011 |
| 2025-05-28 | -2.74 | $22.80 | 865500 |
| 2025-05-27 | -2.19 | $22.75 | 711749 |
| 2025-05-23 | -15.11 | $22.10 | 602523 |
| 2025-05-22 | -8.95 | $22.41 | 796100 |
| 2025-05-21 | -14.71 | $22.12 | 601100 |
| 2025-05-20 | -7.75 | $22.47 | 651949 |
| 2025-05-19 | -7.95 | $22.46 | 520400 |
| 2025-05-16 | -11.33 | $22.29 | 428100 |
| 2025-05-15 | -11.33 | $22.29 | 422700 |
| 2025-05-14 | -10.34 | $22.34 | 608129 |
| 2025-05-13 | -10.54 | $22.33 | 791978 |
| 2025-05-12 | -13.32 | $22.19 | 1.2M |
| 2025-05-09 | -10.02 | $21.96 | 1.6M |
| 2025-05-08 | -14.13 | $21.77 | 2.5M |
| 2025-05-07 | -24.47 | $19.17 | 1.8M |
| 2025-05-06 | -7.21 | $19.34 | 575919 |
| 2025-05-05 | -5.91 | $19.15 | 599128 |
| 2025-05-02 | -13.18 | $18.99 | 536400 |
| 2025-05-01 | -43.17 | $18.62 | 436201 |
| 2025-04-30 | -58.31 | $18.51 | 848200 |
| 2025-04-29 | -60.64 | $18.43 | 504400 |
| 2025-04-28 | -66.18 | $18.24 | 599300 |
| 2025-04-25 | -59.18 | $18.48 | 601201 |
| 2025-04-24 | -59.77 | $18.46 | 664300 |
| 2025-04-23 | -66.13 | $18.55 | 578900 |
| 2025-04-22 | -65.21 | $18.59 | 576800 |
| 2025-04-21 | -72.81 | $18.26 | 557900 |
| 2025-04-17 | -62.21 | $18.72 | 670200 |
| 2025-04-16 | -65.21 | $18.59 | 545400 |
| 2025-04-15 | -60.83 | $18.78 | 608408 |
| 2025-04-14 | -64.29 | $18.63 | 686300 |
| 2025-04-11 | -63.82 | $18.65 | 581133 |
| 2025-04-10 | -71.43 | $18.32 | 1.1M |
| 2025-04-09 | -57.37 | $18.93 | 1.0M |
| 2025-04-08 | -88.71 | $17.57 | 898400 |
| 2025-04-07 | -78.91 | $18.05 | 1.5M |
| 2025-04-04 | -86.79 | $18.00 | 2.7M |
| 2025-04-03 | -94.67 | $18.84 | 1.1M |
| 2025-04-02 | -52.67 | $20.20 | 723500 |
| 2025-04-01 | -61.11 | $20.13 | 1.4M |
| 2025-03-31 | -87.46 | $19.28 | 1.0M |
| 2025-03-28 | -91.91 | $19.28 | 930100 |
| 2025-03-27 | -92.33 | $19.34 | 2.3M |
| 2025-03-26 | -58.73 | $20.99 | 713400 |
| 2025-03-25 | -53.57 | $21.12 | 451300 |
| 2025-03-24 | -55.56 | $21.07 | 560200 |
| 2025-03-21 | -74.60 | $20.59 | 1.9M |
| 2025-03-20 | -72.62 | $20.64 | 569500 |
| 2025-03-19 | -57.14 | $21.03 | 627849 |
| 2025-03-18 | -78.95 | $20.37 | 467249 |
| 2025-03-17 | -39.77 | $21.07 | 415100 |
| 2025-03-14 | -50.57 | $20.69 | 351600 |
| 2025-03-13 | -65.63 | $20.16 | 786400 |
| 2025-03-12 | -47.73 | $20.79 | 554000 |
| 2025-03-11 | -48.86 | $20.75 | 911000 |
| 2025-03-10 | -30.11 | $21.41 | 1.5M |
| 2025-03-07 | -32.67 | $21.32 | 1.4M |
| 2025-03-06 | -47.44 | $20.80 | 695300 |
| 2025-03-05 | -27.56 | $21.50 | 852404 |
| 2025-03-04 | -22.44 | $21.68 | 714545 |
| 2025-03-03 | -10.23 | $22.11 | 1.7M |
| 2025-02-28 | -4.83 | $22.30 | 1.2M |
| 2025-02-27 | -20.47 | $21.32 | 656400 |
| 2025-02-26 | -17.45 | $21.41 | 832232 |
| 2025-02-25 | -17.11 | $21.42 | 886810 |
| 2025-02-24 | -33.22 | $20.94 | 922600 |
| 2025-02-21 | -33.89 | $20.92 | 954435 |
| 2025-02-20 | -34.23 | $20.91 | 1.3M |
| 2025-02-19 | -56.25 | $20.07 | 890800 |
| 2025-02-18 | -54.30 | $20.12 | 1.3M |
| 2025-02-14 | -47.64 | $20.60 | 445730 |
| 2025-02-13 | -49.74 | $20.56 | 614400 |
| 2025-02-12 | -56.02 | $20.44 | 656300 |
| 2025-02-11 | -19.90 | $21.13 | 401500 |
| 2025-02-10 | -20.79 | $21.09 | 1.4M |
| 2025-02-07 | -24.36 | $20.67 | 456500 |
| 2025-02-06 | -13.46 | $20.84 | 362245 |
| 2025-02-05 | -32.05 | $20.55 | 465828 |
| 2025-02-04 | -39.74 | $20.43 | 546900 |
| 2025-02-03 | -65.38 | $20.03 | 603018 |
| 2025-01-31 | -47.44 | $20.31 | 597004 |
| 2025-01-30 | -19.23 | $20.75 | 686745 |
| 2025-01-29 | -27.56 | $20.62 | 544708 |
| 2025-01-28 | -17.95 | $20.77 | 385609 |
| 2025-01-27 | -7.48 | $20.85 | 881319 |
| 2025-01-24 | -10.08 | $20.65 | 306600 |
| 2025-01-23 | -9.45 | $20.64 | 454715 |
| 2025-01-22 | -27.35 | $20.34 | 453325 |
| 2025-01-21 | -8.55 | $20.56 | 424500 |
| 2025-01-17 | -51.59 | $20.10 | 315324 |
| 2025-01-16 | -46.15 | $20.19 | 562342 |
| 2025-01-15 | -28.46 | $20.42 | 535035 |
| 2025-01-14 | -47.69 | $20.17 | 293400 |
| 2025-01-13 | -70.77 | $19.87 | 468700 |
| 2025-01-10 | -88.79 | $19.76 | 520420 |
| 2025-01-08 | -49.57 | $20.28 | 421535 |
| 2025-01-07 | -75.65 | $19.98 | 627149 |
| 2025-01-06 | -43.75 | $20.36 | 674200 |
| 2025-01-03 | -73.21 | $20.03 | 820626 |
| 2025-01-02 | -59.82 | $20.18 | 942500 |
| 2024-12-31 | -90.18 | $19.84 | 751400 |
| 2024-12-30 | -66.96 | $20.10 | 533426 |
| 2024-12-27 | -65.18 | $20.12 | 885100 |
| 2024-12-26 | -35.71 | $20.45 | 540200 |
| 2024-12-24 | -31.25 | $20.50 | 118800 |
| 2024-12-23 | -46.43 | $20.33 | 370534 |
| 2024-12-20 | -50.00 | $20.29 | 4.2M |
| 2024-12-19 | -39.72 | $20.29 | 678800 |
| 2024-12-18 | -61.70 | $19.98 | 1.0M |
| 2024-12-17 | -38.73 | $20.30 | 926000 |
| 2024-12-16 | -7.04 | $20.75 | 667700 |
| 2024-12-13 | -19.31 | $20.57 | 582300 |
| 2024-12-12 | -9.66 | $20.71 | 922825 |
| 2024-12-11 | -17.24 | $20.60 | 740236 |
| 2024-12-10 | -16.55 | $20.61 | 686500 |
| 2024-12-09 | -14.29 | $20.52 | 788400 |
| 2024-12-06 | -26.42 | $20.20 | 480008 |
| 2024-12-05 | -8.97 | $20.25 | 464800 |
| 2024-12-04 | -9.47 | $20.13 | 700300 |
| 2024-12-03 | -11.21 | $19.96 | 949720 |
| 2024-12-02 | -8.01 | $20.08 | 823500 |
| 2024-11-29 | -5.41 | $20.20 | 257503 |
| 2024-11-27 | -7.30 | $20.11 | 648300 |
| 2024-11-26 | -10.73 | $19.95 | 658400 |
| 2024-11-25 | -5.36 | $20.20 | 885300 |
| 2024-11-22 | -10.94 | $19.94 | 507934 |
| 2024-11-21 | -13.09 | $19.84 | 532100 |
| 2024-11-20 | -16.95 | $19.66 | 612800 |
| 2024-11-19 | -17.97 | $19.60 | 506531 |
| 2024-11-18 | -12.26 | $19.87 | 450400 |
| 2024-11-15 | -12.47 | $19.86 | 602836 |
| 2024-11-14 | -18.60 | $19.57 | 767002 |
| 2024-11-13 | -9.94 | $19.98 | 769300 |
| 2024-11-12 | -5.07 | $20.21 | 782800 |
| 2024-11-11 | -2.71 | $20.03 | 1.2M |
| 2024-11-08 | -11.82 | $19.44 | 1.1M |
| 2024-11-07 | -8.66 | $19.56 | 1.8M |
| 2024-11-06 | -4.23 | $17.48 | 932000 |
| 2024-11-05 | -13.16 | $16.43 | 476634 |
| 2024-11-04 | -33.33 | $16.20 | 409030 |
| 2024-11-01 | -59.65 | $15.90 | 397214 |
| 2024-10-31 | -68.42 | $15.80 | 447525 |
| 2024-10-30 | -29.82 | $16.24 | 466304 |
| 2024-10-29 | -30.47 | $16.33 | 396030 |
| 2024-10-28 | -31.69 | $16.41 | 376328 |
| 2024-10-25 | -53.74 | $16.12 | 526200 |
| 2024-10-24 | -60.26 | $16.06 | 551600 |
| 2024-10-23 | -74.36 | $15.84 | 514900 |
| 2024-10-22 | -66.03 | $15.97 | 749200 |
| 2024-10-21 | -48.72 | $16.24 | 476305 |
| 2024-10-18 | -31.41 | $16.51 | 375700 |
| 2024-10-17 | -42.95 | $16.33 | 562229 |
| 2024-10-16 | -54.66 | $16.17 | 422547 |
| 2024-10-15 | -74.53 | $15.85 | 575213 |
| 2024-10-14 | -77.02 | $15.81 | 483600 |
| 2024-10-11 | -72.67 | $15.88 | 385306 |
| 2024-10-10 | -94.41 | $15.53 | 443031 |
| 2024-10-09 | -91.18 | $15.81 | 505200 |
| 2024-10-08 | -87.14 | $15.83 | 460547 |
| 2024-10-07 | -94.29 | $15.73 | 649853 |
| 2024-10-04 | -59.29 | $16.22 | 558811 |
| 2024-10-03 | -71.43 | $16.05 | 405800 |
| 2024-10-02 | -47.86 | $16.38 | 375838 |
| 2024-10-01 | -39.13 | $16.63 | 667400 |
| 2024-09-30 | -28.90 | $16.88 | 572900 |
| 2024-09-27 | -37.08 | $16.77 | 524821 |
| 2024-09-26 | -41.08 | $16.74 | 497204 |
| 2024-09-25 | -55.68 | $16.47 | 566809 |
| 2024-09-24 | -42.79 | $16.80 | 467600 |
| 2024-09-23 | -63.83 | $16.50 | 385300 |
| 2024-09-20 | -58.30 | $16.63 | 1.8M |
| 2024-09-19 | -45.96 | $16.92 | 670100 |
| 2024-09-18 | -60.85 | $16.57 | 431437 |
| 2024-09-17 | -57.02 | $16.66 | 411203 |
| 2024-09-16 | -65.96 | $16.45 | 406000 |
| 2024-09-13 | -61.70 | $16.55 | 636800 |
| 2024-09-12 | -77.45 | $16.18 | 704400 |
| 2024-09-11 | -94.04 | $15.79 | 841737 |
| 2024-09-10 | -88.79 | $16.02 | 823400 |
| 2024-09-09 | -98.83 | $16.31 | 1.0M |
| 2024-09-06 | -92.68 | $16.48 | 638008 |
| 2024-09-05 | -58.17 | $16.79 | 881211 |
| 2024-09-04 | -52.88 | $16.90 | 797900 |
| 2024-09-03 | -37.98 | $17.21 | 1.3M |
| 2024-08-30 | -32.21 | $17.33 | 758000 |
| 2024-08-29 | -35.10 | $17.27 | 1.0M |
| 2024-08-28 | -41.94 | $17.18 | 776500 |
| 2024-08-27 | -36.05 | $17.41 | 868433 |
| 2024-08-26 | -25.32 | $17.66 | 717000 |
| 2024-08-23 | -27.04 | $17.62 | 622608 |
| 2024-08-22 | -46.35 | $17.17 | 366900 |
| 2024-08-21 | -38.63 | $17.35 | 427100 |
| 2024-08-20 | -43.15 | $17.29 | 493400 |
| 2024-08-19 | -44.81 | $17.25 | 442800 |
| 2024-08-16 | -45.64 | $17.23 | 335724 |
| 2024-08-15 | -38.59 | $17.40 | 683200 |
| 2024-08-14 | -60.14 | $17.04 | 646300 |
| 2024-08-13 | -58.72 | $17.08 | 863100 |
| 2024-08-12 | -73.31 | $16.67 | 1.2M |
| 2024-08-09 | -61.57 | $17.00 | 772200 |
| 2024-08-08 | -77.58 | $16.55 | 1.7M |
| 2024-08-07 | -98.05 | $16.72 | 659100 |
| 2024-08-06 | -83.81 | $16.97 | 406708 |
| 2024-08-05 | -82.71 | $16.96 | 951200 |
| 2024-08-02 | -53.27 | $17.59 | 845119 |
| 2024-08-01 | -37.85 | $17.92 | 1.3M |
| 2024-07-31 | -39.72 | $17.88 | 708143 |
| 2024-07-30 | -36.24 | $17.90 | 516607 |
| 2024-07-29 | -35.15 | $17.89 | 359501 |
| 2024-07-26 | -36.40 | $17.86 | 448348 |
| 2024-07-25 | -44.18 | $17.63 | 792134 |
| 2024-07-24 | -41.63 | $17.66 | 402600 |
| 2024-07-23 | -20.00 | $18.18 | 524516 |
| 2024-07-22 | -25.45 | $18.03 | 381475 |
| 2024-07-19 | -30.36 | $17.88 | 553976 |
| 2024-07-18 | -17.35 | $18.22 | 445834 |
| 2024-07-17 | -6.85 | $18.51 | 677927 |
| 2024-07-16 | -2.17 | $18.49 | 560128 |
| 2024-07-15 | -8.23 | $18.02 | 717659 |
| 2024-07-12 | -5.42 | $17.71 | 724542 |
| 2024-07-11 | -2.61 | $17.28 | 575363 |
| 2024-07-10 | -26.57 | $16.84 | 493716 |
| 2024-07-09 | -39.86 | $16.65 | 497720 |
| 2024-07-08 | -29.37 | $16.80 | 500291 |
| 2024-07-05 | -36.84 | $16.75 | 443153 |
| 2024-07-03 | -32.24 | $16.82 | 202503 |
| 2024-07-02 | -36.18 | $16.76 | 550702 |
| 2024-07-01 | -61.84 | $16.37 | 567387 |
| 2024-06-28 | -47.37 | $16.59 | 1.8M |
| 2024-06-27 | -52.63 | $16.51 | 347484 |
| 2024-06-26 | -62.50 | $16.36 | 585468 |
| 2024-06-25 | -59.87 | $16.40 | 414764 |
| 2024-06-24 | -78.29 | $16.12 | 463039 |
| 2024-06-21 | -86.18 | $16.00 | 1.6M |
| 2024-06-20 | -87.43 | $16.00 | 693998 |
| 2024-06-18 | -89.87 | $16.21 | 511460 |
| 2024-06-17 | -88.82 | $16.23 | 601175 |
| 2024-06-14 | -89.84 | $16.28 | 705107 |
| 2024-06-13 | -82.17 | $16.73 | 644943 |
| 2024-06-12 | -67.44 | $17.01 | 648260 |
| 2024-06-11 | -82.56 | $16.75 | 504066 |
| 2024-06-10 | -74.42 | $16.89 | 704408 |
| 2024-06-07 | -80.81 | $16.78 | 530855 |
| 2024-06-06 | -59.30 | $17.15 | 618917 |
| 2024-06-05 | -57.56 | $17.18 | 1.2M |
| 2024-06-04 | -66.33 | $17.11 | 800747 |
| 2024-06-03 | -62.24 | $17.19 | 551622 |
| 2024-05-31 | -59.18 | $17.25 | 501358 |
| 2024-05-30 | -63.27 | $17.17 | 605493 |
| 2024-05-29 | -86.73 | $16.71 | 852580 |
| 2024-05-28 | -78.02 | $16.99 | 726081 |
| 2024-05-24 | -73.08 | $17.08 | 1.6M |
| 2024-05-23 | -96.70 | $16.65 | 784777 |
| 2024-05-22 | -88.62 | $16.93 | 738353 |
| 2024-05-21 | -60.48 | $17.40 | 719755 |
| 2024-05-20 | -52.10 | $17.54 | 609130 |
| 2024-05-17 | -48.50 | $17.60 | 489280 |
| 2024-05-16 | -25.75 | $17.98 | 519878 |
| 2024-05-15 | -27.54 | $17.95 | 484186 |
| 2024-05-14 | -22.75 | $18.03 | 623545 |
| 2024-05-13 | -37.13 | $17.79 | 488193 |
| 2024-05-10 | -40.12 | $17.74 | 406308 |
| 2024-05-09 | -41.92 | $17.71 | 532163 |
| 2024-05-08 | -43.71 | $17.68 | 540485 |
| 2024-05-07 | -31.74 | $17.88 | 765066 |
| 2024-05-06 | -0.62 | $18.35 | 914540 |
| 2024-05-03 | -14.41 | $17.69 | 1.0M |
| 2024-05-02 | -20.00 | $17.58 | 1.8M |
| 2024-05-01 | -35.42 | $17.45 | 1.2M |
| 2024-04-30 | -59.77 | $17.18 | 1.7M |
| 2024-04-29 | -33.33 | $17.41 | 626504 |
| 2024-04-26 | -32.18 | $17.42 | 452714 |
| 2024-04-25 | -36.78 | $17.38 | 621515 |
| 2024-04-24 | -22.99 | $17.50 | 797047 |
| 2024-04-23 | -16.09 | $17.56 | 886647 |
| 2024-04-22 | -75.82 | $17.01 | 1.5M |
| 2024-04-19 | -76.34 | $16.99 | 1.1M |
| 2024-04-18 | -64.58 | $17.08 | 726258 |
| 2024-04-17 | -38.62 | $17.14 | 829863 |
| 2024-04-16 | -34.42 | $17.17 | 1.0M |
| 2024-04-15 | -14.29 | $17.45 | 743431 |
| 2024-04-12 | -10.23 | $17.48 | 860850 |
| 2024-04-11 | -6.17 | $17.56 | 997152 |
| 2024-04-10 | -16.82 | $17.26 | 864876 |
| 2024-04-09 | -15.45 | $17.29 | 650398 |
| 2024-04-08 | -15.91 | $17.28 | 706757 |
| 2024-04-05 | -22.73 | $17.13 | 602114 |
| 2024-04-04 | -28.18 | $17.01 | 812519 |
| 2024-04-03 | -3.98 | $17.36 | 722686 |
| 2024-04-02 | -17.59 | $17.07 | 821289 |
| 2024-04-01 | -13.07 | $17.16 | 696322 |
| 2024-03-28 | -2.73 | $17.30 | 900301 |
| 2024-03-27 | -1.35 | $17.32 | 609077 |
| 2024-03-26 | -8.18 | $16.96 | 439784 |
| 2024-03-25 | -14.52 | $16.79 | 739143 |
| 2024-03-22 | -6.11 | $16.88 | 585649 |
| 2024-03-21 | -0.86 | $16.96 | 654526 |
| 2024-03-20 | 0.00 | $16.65 | 539527 |
| 2024-03-19 | 0.00 | $16.50 | 576317 |
| 2024-03-18 | -0.30 | $16.20 | 598627 |
| 2024-03-15 | -5.44 | $15.99 | 1.5M |
| 2024-03-14 | -16.62 | $15.62 | 558122 |
| 2024-03-13 | -12.39 | $15.76 | 397299 |
| 2024-03-12 | -7.86 | $15.91 | 359985 |
| 2024-03-11 | -8.16 | $15.90 | 406769 |
| 2024-03-08 | -4.23 | $16.03 | 638300 |
| 2024-03-07 | -14.55 | $15.62 | 387285 |
| 2024-03-06 | -10.53 | $15.75 | 547681 |
| 2024-03-05 | -10.84 | $15.74 | 669674 |
| 2024-03-04 | -2.17 | $16.02 | 902464 |
| 2024-03-01 | -1.32 | $15.86 | 1.0M |
| 2024-02-29 | -9.06 | $15.27 | 1.4M |
| 2024-02-28 | -17.74 | $15.04 | 1.4M |
| 2024-02-27 | -3.59 | $15.01 | 654656 |
| 2024-02-26 | -9.87 | $14.87 | 654432 |
| 2024-02-23 | -1.35 | $15.06 | 826016 |
| 2024-02-22 | -17.43 | $14.66 | 2.3M |
| 2024-02-21 | -7.11 | $14.69 | 2.6M |
| 2024-02-20 | -61.11 | $14.15 | 788053 |
| 2024-02-16 | -50.93 | $14.26 | 573645 |
| 2024-02-15 | -26.85 | $14.52 | 698302 |
| 2024-02-14 | -62.04 | $14.14 | 933001 |
| 2024-02-13 | -97.22 | $13.76 | 1.2M |
| 2024-02-12 | -25.00 | $14.54 | 821772 |
| 2024-02-09 | -39.81 | $14.38 | 503424 |
| 2024-02-08 | -41.67 | $14.36 | 697045 |
| 2024-02-07 | -49.07 | $14.28 | 895379 |
| 2024-02-06 | -36.11 | $14.42 | 440477 |
| 2024-02-05 | -59.26 | $14.17 | 545938 |
| 2024-02-02 | -50.93 | $14.26 | 688644 |
| 2024-02-01 | -42.59 | $14.35 | 950940 |
| 2024-01-31 | -67.59 | $14.08 | 575796 |
| 2024-01-30 | -51.30 | $14.29 | 861649 |
| 2024-01-29 | -21.31 | $14.69 | 486312 |
| 2024-01-26 | -37.40 | $14.55 | 456864 |
| 2024-01-25 | -50.00 | $14.45 | 638719 |
| 2024-01-24 | -68.42 | $14.21 | 621282 |
| 2024-01-23 | -61.88 | $14.34 | 577950 |
| 2024-01-22 | -51.88 | $14.50 | 605487 |
| 2024-01-19 | -80.00 | $14.05 | 459199 |
| 2024-01-18 | -91.72 | $13.89 | 414582 |
| 2024-01-17 | -94.27 | $13.85 | 486153 |
| 2024-01-16 | -84.87 | $14.04 | 587150 |
| 2024-01-12 | -99.22 | $14.06 | 371570 |
| 2024-01-11 | -84.80 | $14.27 | 336870 |
| 2024-01-10 | -72.00 | $14.43 | 330367 |
| 2024-01-09 | -84.80 | $14.27 | 280402 |
| 2024-01-08 | -72.80 | $14.42 | 445876 |
| 2024-01-05 | -92.80 | $14.17 | 398197 |
| 2024-01-04 | -81.60 | $14.31 | 471842 |
| 2024-01-03 | -69.60 | $14.46 | 660634 |
| 2024-01-02 | -37.60 | $14.86 | 797033 |
| 2023-12-29 | -41.60 | $14.81 | 450407 |
| 2023-12-28 | -32.80 | $14.92 | 311175 |
| 2023-12-27 | -24.00 | $15.03 | 626260 |
| 2023-12-26 | -24.00 | $15.03 | 375035 |
| 2023-12-22 | -15.20 | $15.14 | 484416 |
| 2023-12-21 | -18.40 | $15.10 | 430094 |
| 2023-12-20 | -36.80 | $14.87 | 887399 |
| 2023-12-19 | -25.00 | $15.01 | 1.1M |
| 2023-12-18 | -56.45 | $14.62 | 614713 |
| 2023-12-15 | -54.03 | $14.65 | 2.2M |
| 2023-12-14 | -27.42 | $14.98 | 1.4M |
| 2023-12-13 | -18.58 | $15.00 | 1.0M |
| 2023-12-12 | -69.03 | $14.43 | 1.2M |
| 2023-12-11 | -45.00 | $14.76 | 1.1M |
| 2023-12-08 | -87.00 | $14.34 | 2.1M |
| 2023-12-07 | -94.68 | $14.32 | 875171 |
| 2023-12-06 | -75.00 | $14.52 | 998082 |
| 2023-12-05 | -45.65 | $14.79 | 939010 |
| 2023-12-04 | -26.09 | $14.97 | 938718 |
| 2023-12-01 | -36.96 | $14.87 | 980827 |
| 2023-11-30 | -33.15 | $14.62 | 986307 |
| 2023-11-29 | -16.50 | $14.88 | 2.9M |
| 2023-11-28 | -11.86 | $14.92 | 1.1M |
| 2023-11-27 | -15.90 | $14.82 | 639062 |
| 2023-11-24 | -9.16 | $14.96 | 196469 |
| 2023-11-22 | -20.24 | $14.73 | 504753 |
| 2023-11-21 | -13.56 | $14.86 | 580773 |
| 2023-11-20 | -17.43 | $14.78 | 383327 |
| 2023-11-17 | -17.43 | $14.78 | 798831 |
| 2023-11-16 | -36.32 | $14.39 | 862448 |
| 2023-11-15 | -23.73 | $14.65 | 631024 |
| 2023-11-14 | -3.87 | $15.06 | 963733 |
| 2023-11-13 | -21.97 | $14.46 | 349927 |
| 2023-11-10 | -23.75 | $14.52 | 595627 |
| 2023-11-09 | -29.02 | $14.42 | 616738 |
| 2023-11-08 | -30.62 | $14.48 | 742614 |
| 2023-11-07 | -40.18 | $14.43 | 754900 |
| 2023-11-06 | -37.97 | $14.48 | 573572 |
| 2023-11-03 | -27.37 | $14.72 | 1.0M |
| 2023-11-02 | -52.98 | $14.14 | 1.5M |
| 2023-11-01 | -79.03 | $13.55 | 598541 |
| 2023-10-31 | -84.33 | $13.43 | 542976 |
| 2023-10-30 | -89.18 | $13.32 | 656340 |
| 2023-10-27 | -98.22 | $13.13 | 613876 |
| 2023-10-26 | -95.48 | $13.44 | 517308 |
| 2023-10-25 | -98.94 | $13.48 | 389088 |
| 2023-10-24 | -87.04 | $13.73 | 305345 |
| 2023-10-23 | -87.04 | $13.73 | 530304 |
| 2023-10-20 | -99.38 | $13.75 | 568428 |
| 2023-10-19 | -93.15 | $13.98 | 594257 |
| 2023-10-18 | -80.82 | $14.16 | 426460 |
| 2023-10-17 | -60.79 | $14.62 | 1.0M |
| 2023-10-16 | -62.38 | $14.59 | 590693 |
| 2023-10-13 | -84.64 | $14.17 | 887062 |
| 2023-10-12 | -95.31 | $14.03 | 714954 |
| 2023-10-11 | -56.20 | $15.09 | 690705 |
| 2023-10-10 | -52.55 | $15.14 | 1.9M |
| 2023-10-09 | -62.77 | $15.00 | 956179 |
| 2023-10-06 | -54.01 | $15.12 | 762131 |
| 2023-10-05 | -72.26 | $14.87 | 677621 |
| 2023-10-04 | -72.26 | $14.87 | 742107 |
| 2023-10-03 | -96.39 | $14.66 | 835646 |
| 2023-10-02 | -79.65 | $14.96 | 572185 |
| 2023-09-29 | -87.93 | $14.92 | 637828 |
| 2023-09-28 | -73.97 | $15.13 | 702781 |
| 2023-09-27 | -76.71 | $15.10 | 570814 |
| 2023-09-26 | -83.11 | $15.03 | 411479 |
| 2023-09-25 | -89.81 | $14.97 | 400070 |
| 2023-09-22 | -100.00 | $15.01 | 397312 |
| 2023-09-21 | -83.43 | $15.21 | 387508 |
| 2023-09-20 | -70.42 | $15.44 | 333092 |
| 2023-09-19 | -42.50 | $15.60 | 311369 |
| 2023-09-18 | -42.39 | $15.55 | 326368 |
| 2023-09-15 | -32.20 | $15.56 | 1.9M |
| 2023-09-14 | -10.17 | $15.82 | 493240 |
| 2023-09-13 | -38.14 | $15.49 | 460006 |
| 2023-09-12 | -36.00 | $15.49 | 397668 |
| 2023-09-11 | -51.97 | $15.28 | 567574 |
| 2023-09-08 | -34.67 | $15.42 | 449555 |
| 2023-09-07 | -22.67 | $15.60 | 490432 |
| 2023-09-06 | -28.00 | $15.52 | 433428 |
| 2023-09-05 | -44.67 | $15.27 | 585207 |
| 2023-09-01 | -8.00 | $15.82 | 567947 |
| 2023-08-31 | -20.95 | $15.61 | 426010 |
| 2023-08-30 | -36.45 | $15.73 | 402627 |
| 2023-08-29 | -33.99 | $15.78 | 527560 |
| 2023-08-28 | -31.53 | $15.83 | 343955 |
| 2023-08-25 | -47.29 | $15.51 | 471735 |
| 2023-08-24 | -54.68 | $15.36 | 569118 |
| 2023-08-23 | -43.35 | $15.59 | 427106 |
| 2023-08-22 | -54.68 | $15.36 | 455228 |
| 2023-08-21 | -66.01 | $15.13 | 425858 |
| 2023-08-18 | -67.00 | $15.11 | 594018 |
| 2023-08-17 | -75.86 | $14.93 | 574568 |
| 2023-08-16 | -79.80 | $14.85 | 655133 |
| 2023-08-15 | -79.80 | $14.85 | 671509 |
| 2023-08-14 | -80.79 | $14.83 | 587746 |
| 2023-08-11 | -74.88 | $14.95 | 659636 |
| 2023-08-10 | -95.21 | $14.68 | 1.0M |
| 2023-08-09 | -74.01 | $15.16 | 407899 |
| 2023-08-08 | -72.07 | $15.20 | 519688 |
| 2023-08-07 | -60.34 | $15.41 | 766571 |
| 2023-08-04 | -59.22 | $15.43 | 725846 |
| 2023-08-03 | -91.62 | $14.85 | 1.3M |
| 2023-08-02 | -42.86 | $15.65 | 431184 |
| 2023-08-01 | -32.14 | $15.86 | 484332 |
| 2023-07-31 | -40.31 | $15.70 | 583642 |
| 2023-07-28 | -55.61 | $15.40 | 332077 |
| 2023-07-27 | -52.55 | $15.46 | 361353 |
| 2023-07-26 | -45.41 | $15.60 | 398330 |
| 2023-07-25 | -57.14 | $15.37 | 302876 |
| 2023-07-24 | -47.96 | $15.55 | 325958 |
| 2023-07-21 | -52.04 | $15.47 | 473949 |
| 2023-07-20 | -30.10 | $15.90 | 507871 |
| 2023-07-19 | -38.27 | $15.74 | 343457 |
| 2023-07-18 | -45.41 | $15.60 | 452529 |
| 2023-07-17 | -46.43 | $15.58 | 469686 |
| 2023-07-14 | -39.29 | $15.72 | 471922 |
| 2023-07-13 | -21.43 | $16.07 | 527257 |
| 2023-07-12 | -3.06 | $16.43 | 710971 |
| 2023-07-11 | -17.99 | $15.67 | 700089 |
| 2023-07-10 | -25.90 | $15.56 | 1.1M |
| 2023-07-07 | -68.28 | $14.99 | 472353 |
| 2023-07-06 | -91.78 | $14.65 | 425444 |
| 2023-07-05 | -85.93 | $14.83 | 482318 |
| 2023-07-03 | -64.44 | $15.12 | 206695 |
| 2023-06-30 | -57.04 | $15.22 | 445947 |
| 2023-06-29 | -59.26 | $15.19 | 613948 |
| 2023-06-28 | -96.30 | $14.69 | 779762 |
| 2023-06-27 | -85.96 | $14.98 | 446767 |
| 2023-06-26 | -92.77 | $14.90 | 500771 |
| 2023-06-23 | -75.74 | $15.10 | 807616 |
| 2023-06-22 | -48.51 | $15.42 | 610890 |
| 2023-06-21 | -49.36 | $15.41 | 731416 |
| 2023-06-20 | -41.70 | $15.50 | 712417 |
| 2023-06-16 | -51.06 | $15.39 | 2.0M |
| 2023-06-15 | -57.87 | $15.31 | 638664 |
| 2023-06-14 | -68.94 | $15.18 | 562312 |
| 2023-06-13 | -46.92 | $15.38 | 544637 |
| 2023-06-12 | -61.54 | $15.19 | 646452 |
| 2023-06-09 | -72.31 | $15.05 | 495519 |
| 2023-06-08 | -33.85 | $15.55 | 648390 |
| 2023-06-07 | -0.77 | $15.98 | 1.3M |
| 2023-06-06 | -23.76 | $15.46 | 1.6M |
| 2023-06-05 | -60.40 | $15.09 | 834272 |
| 2023-06-02 | -22.31 | $15.41 | 1.6M |
| 2023-06-01 | -40.83 | $15.01 | 636703 |
| 2023-05-31 | -40.24 | $15.02 | 528897 |
| 2023-05-30 | -15.26 | $15.32 | 371005 |
| 2023-05-26 | -16.47 | $15.29 | 455866 |
| 2023-05-25 | -18.47 | $15.24 | 491078 |
| 2023-05-24 | -16.47 | $15.29 | 386332 |
| 2023-05-23 | -9.41 | $15.46 | 419305 |
| 2023-05-22 | -13.73 | $15.35 | 360630 |
| 2023-05-19 | -16.08 | $15.29 | 373601 |
| 2023-05-18 | -1.70 | $15.46 | 533706 |
| 2023-05-17 | -9.55 | $15.14 | 587916 |
| 2023-05-16 | -23.18 | $14.84 | 441245 |
| 2023-05-15 | -13.64 | $15.05 | 342459 |
| 2023-05-12 | -16.36 | $14.99 | 708162 |
| 2023-05-11 | -11.36 | $15.10 | 674431 |
| 2023-05-10 | -19.55 | $14.92 | 590518 |
| 2023-05-09 | -5.83 | $15.09 | 876702 |
| 2023-05-08 | -3.06 | $15.05 | 591514 |
| 2023-05-05 | -12.90 | $14.83 | 683923 |
| 2023-05-04 | -38.08 | $14.20 | 657127 |
| 2023-05-03 | -25.31 | $14.49 | 1.2M |
| 2023-05-02 | -40.65 | $13.39 | 487872 |
| 2023-05-01 | -16.26 | $13.69 | 586401 |
| 2023-04-28 | -28.46 | $13.54 | 591958 |
| 2023-04-27 | -35.77 | $13.45 | 373677 |
| 2023-04-26 | -53.66 | $13.23 | 336288 |
| 2023-04-25 | -45.97 | $13.32 | 355952 |
| 2023-04-24 | -12.90 | $13.73 | 357933 |
| 2023-04-21 | -14.11 | $13.59 | 270907 |
| 2023-04-20 | -15.95 | $13.56 | 354910 |
| 2023-04-19 | -12.27 | $13.62 | 444724 |
| 2023-04-18 | -15.95 | $13.56 | 372555 |
| 2023-04-17 | -21.47 | $13.47 | 321891 |
| 2023-04-14 | -21.47 | $13.47 | 404845 |
| 2023-04-13 | -21.47 | $13.47 | 426960 |
| 2023-04-12 | -26.38 | $13.39 | 432470 |
| 2023-04-11 | -12.74 | $13.56 | 844329 |
| 2023-04-10 | -36.31 | $13.19 | 789303 |
| 2023-04-06 | -49.06 | $13.00 | 813033 |
| 2023-04-05 | -71.84 | $12.77 | 590417 |
| 2023-04-04 | -57.77 | $13.06 | 737498 |
| 2023-04-03 | -31.55 | $13.60 | 519521 |
| 2023-03-31 | -27.67 | $13.68 | 614208 |
| 2023-03-30 | -47.09 | $13.28 | 502279 |
| 2023-03-29 | -58.25 | $13.05 | 464811 |
| 2023-03-28 | -71.23 | $12.80 | 697205 |
| 2023-03-27 | -70.87 | $12.86 | 476947 |
| 2023-03-24 | -80.43 | $12.64 | 517482 |
| 2023-03-23 | -96.74 | $12.41 | 521618 |
| 2023-03-22 | -89.63 | $12.68 | 561021 |
| 2023-03-21 | -79.67 | $13.03 | 551963 |
| 2023-03-20 | -85.13 | $12.85 | 715183 |
| 2023-03-17 | -90.90 | $12.66 | 1.8M |
| 2023-03-16 | -81.49 | $12.97 | 606977 |
| 2023-03-15 | -88.16 | $12.75 | 845523 |
| 2023-03-14 | -93.98 | $13.00 | 864003 |
| 2023-03-13 | -98.40 | $12.89 | 776146 |
| 2023-03-10 | -90.62 | $13.53 | 597923 |
| 2023-03-09 | -88.54 | $13.80 | 573727 |
| 2023-03-08 | -75.66 | $14.07 | 430098 |
| 2023-03-07 | -77.09 | $14.04 | 688523 |
| 2023-03-06 | -83.77 | $13.90 | 709137 |
| 2023-03-03 | -69.93 | $14.19 | 423616 |
| 2023-03-02 | -76.64 | $14.06 | 391005 |
| 2023-03-01 | -94.09 | $13.95 | 501093 |
| 2023-02-28 | -85.98 | $14.29 | 612686 |
| 2023-02-27 | -86.59 | $14.28 | 702229 |
| 2023-02-24 | -95.12 | $14.14 | 744366 |
| 2023-02-23 | -59.15 | $14.73 | 896463 |
| 2023-02-22 | -20.12 | $15.37 | 1.6M |
| 2023-02-21 | -96.34 | $14.12 | 1.1M |
| 2023-02-17 | -70.12 | $14.55 | 560942 |
| 2023-02-16 | -47.56 | $14.63 | 499928 |
| 2023-02-15 | -33.19 | $14.92 | 371408 |
| 2023-02-14 | -23.83 | $15.14 | 982861 |
| 2023-02-13 | -39.15 | $14.78 | 640090 |
| 2023-02-10 | -56.69 | $14.26 | 694631 |
| 2023-02-09 | -51.33 | $14.35 | 367337 |
| 2023-02-08 | -39.10 | $14.66 | 409148 |
| 2023-02-07 | -35.31 | $14.54 | 512112 |
| 2023-02-06 | -26.79 | $14.82 | 531958 |
| 2023-02-03 | -12.18 | $15.30 | 650812 |
| 2023-02-02 | -7.31 | $15.46 | 794385 |
| 2023-02-01 | -5.65 | $14.92 | 904573 |
| 2023-01-31 | -12.98 | $14.56 | 829406 |
| 2023-01-30 | -25.56 | $14.25 | 691776 |
| 2023-01-27 | -17.85 | $14.44 | 368722 |
| 2023-01-26 | -22.72 | $14.32 | 564505 |
| 2023-01-25 | -0.47 | $14.53 | 330244 |
| 2023-01-24 | -9.30 | $14.34 | 328049 |
| 2023-01-23 | -5.31 | $14.41 | 783103 |
| 2023-01-20 | -1.23 | $14.10 | 770017 |
| 2023-01-19 | -21.99 | $13.58 | 531815 |
| 2023-01-18 | -23.04 | $13.56 | 466055 |
| 2023-01-17 | -10.23 | $13.67 | 613372 |
| 2023-01-13 | -20.45 | $13.49 | 283092 |
| 2023-01-12 | -25.57 | $13.40 | 728165 |
| 2023-01-11 | -37.76 | $13.31 | 424801 |
| 2023-01-10 | -51.02 | $13.05 | 583619 |
| 2023-01-09 | -76.02 | $12.56 | 1.4M |
| 2023-01-06 | -10.71 | $13.84 | 734704 |
| 2023-01-05 | -34.18 | $13.38 | 408295 |
| 2023-01-04 | -28.06 | $13.50 | 776202 |
| 2023-01-03 | -47.14 | $13.20 | 751185 |
| 2022-12-30 | -55.96 | $13.05 | 810862 |
| 2022-12-29 | -59.17 | $12.98 | 583519 |
| 2022-12-28 | -77.98 | $12.57 | 619697 |
| 2022-12-27 | -65.60 | $12.84 | 426775 |
| 2022-12-23 | -67.89 | $12.79 | 661127 |
| 2022-12-22 | -80.28 | $12.52 | 1.1M |
| 2022-12-21 | -77.40 | $12.96 | 584384 |
| 2022-12-20 | -88.63 | $12.77 | 695236 |
| 2022-12-19 | -92.26 | $12.72 | 829954 |
| 2022-12-16 | -67.14 | $13.38 | 3.7M |
| 2022-12-15 | -64.32 | $13.44 | 860903 |
| 2022-12-14 | -60.56 | $13.52 | 812857 |
| 2022-12-13 | -69.29 | $13.46 | 784476 |
| 2022-12-12 | -70.08 | $13.44 | 766047 |
| 2022-12-09 | -72.83 | $13.37 | 477210 |
| 2022-12-08 | -67.72 | $13.50 | 467170 |
| 2022-12-07 | -76.38 | $13.28 | 780570 |
| 2022-12-06 | -59.06 | $13.72 | 648048 |
| 2022-12-05 | -52.76 | $13.88 | 677345 |
| 2022-12-02 | -37.40 | $14.27 | 668818 |
| 2022-12-01 | -49.21 | $13.97 | 865507 |
| 2022-11-30 | -58.27 | $13.74 | 1.1M |
| 2022-11-29 | -87.19 | $13.11 | 498743 |
| 2022-11-28 | -90.08 | $13.04 | 800512 |
| 2022-11-25 | -83.06 | $13.21 | 247981 |
| 2022-11-23 | -79.75 | $13.29 | 544709 |
| 2022-11-22 | -66.53 | $13.61 | 591543 |
| 2022-11-21 | -72.31 | $13.47 | 701294 |
| 2022-11-18 | -53.31 | $13.93 | 536233 |
| 2022-11-17 | -40.50 | $14.24 | 441963 |
| 2022-11-16 | -41.74 | $14.21 | 488976 |
| 2022-11-15 | -23.55 | $14.65 | 858251 |
| 2022-11-14 | -12.04 | $14.70 | 1.1M |
| 2022-11-11 | -5.88 | $14.80 | 749926 |
| 2022-11-10 | -40.48 | $14.05 | 1.0M |
| 2022-11-09 | -73.93 | $13.00 | 845978 |
| 2022-11-08 | -68.48 | $13.14 | 1.1M |
| 2022-11-07 | -62.07 | $13.28 | 2.2M |
| 2022-11-04 | -47.48 | $13.63 | 913248 |
| 2022-11-03 | -55.88 | $13.26 | 1.1M |
| 2022-11-02 | -50.77 | $13.41 | 1.8M |
| 2022-11-01 | -2.04 | $14.84 | 841512 |
| 2022-10-31 | -6.22 | $14.53 | 720763 |
| 2022-10-28 | -0.78 | $14.47 | 828472 |
| 2022-10-27 | -8.19 | $14.17 | 903471 |
| 2022-10-26 | -9.52 | $13.95 | 923668 |
| 2022-10-25 | -7.45 | $13.88 | 903582 |
| 2022-10-24 | -19.29 | $13.53 | 1.0M |
| 2022-10-21 | -20.30 | $13.50 | 924202 |
| 2022-10-20 | -25.72 | $13.34 | 697234 |
| 2022-10-19 | -15.57 | $13.64 | 1.2M |
| 2022-10-18 | -9.48 | $13.82 | 1.4M |
| 2022-10-17 | -6.46 | $13.46 | 1.3M |
| 2022-10-14 | -26.26 | $12.97 | 1.1M |
| 2022-10-13 | -14.01 | $13.17 | 1.2M |
| 2022-10-12 | -34.39 | $12.69 | 983270 |
| 2022-10-11 | -36.94 | $12.63 | 1.2M |
| 2022-10-10 | -46.82 | $12.44 | 980875 |
| 2022-10-07 | -61.88 | $12.26 | 1.4M |
| 2022-10-06 | -55.73 | $12.44 | 968726 |
| 2022-10-05 | -57.44 | $12.39 | 915244 |
| 2022-10-04 | -55.04 | $12.46 | 1.5M |
| 2022-10-03 | -74.65 | $11.95 | 1.5M |
| 2022-09-30 | -99.32 | $11.17 | 1.3M |
| 2022-09-29 | -90.14 | $11.54 | 1.7M |
| 2022-09-28 | -81.12 | $12.23 | 1.1M |
| 2022-09-27 | -94.08 | $11.81 | 846154 |
| 2022-09-26 | -99.42 | $11.88 | 697532 |
| 2022-09-23 | -93.32 | $12.13 | 929587 |
| 2022-09-22 | -95.60 | $12.36 | 1.2M |
| 2022-09-21 | -87.96 | $12.88 | 952997 |
| 2022-09-20 | -81.54 | $13.08 | 1.0M |
| 2022-09-19 | -75.76 | $13.26 | 918083 |
| 2022-09-16 | -88.03 | $12.94 | 3.8M |
| 2022-09-15 | -87.06 | $13.00 | 1.2M |
| 2022-09-14 | -94.49 | $12.73 | 1.2M |
| 2022-09-13 | -90.97 | $13.27 | 934704 |
| 2022-09-12 | -76.31 | $13.93 | 666624 |
| 2022-09-09 | -83.86 | $13.66 | 798733 |
| 2022-09-08 | -90.78 | $13.33 | 853871 |
| 2022-09-07 | -94.23 | $13.66 | 834968 |
| 2022-09-06 | -98.56 | $13.55 | 1.1M |
| 2022-09-02 | -98.54 | $14.28 | 900268 |
| 2022-09-01 | -90.03 | $14.59 | 1.5M |
| 2022-08-31 | -90.13 | $14.60 | 1.7M |
| 2022-08-30 | -82.47 | $14.86 | 1.3M |
| 2022-08-29 | -78.65 | $14.99 | 989858 |
| 2022-08-26 | -78.35 | $15.00 | 990596 |
| 2022-08-25 | -64.21 | $15.48 | 863745 |
| 2022-08-24 | -77.76 | $15.02 | 1.4M |
| 2022-08-23 | -88.95 | $14.64 | 1.0M |
| 2022-08-22 | -90.72 | $14.58 | 1.8M |
| 2022-08-19 | -98.80 | $15.20 | 1.7M |
| 2022-08-18 | -71.32 | $16.23 | 546489 |
| 2022-08-17 | -61.85 | $16.42 | 452781 |
| 2022-08-16 | -41.90 | $16.82 | 852134 |
| 2022-08-15 | -33.92 | $16.98 | 743164 |
| 2022-08-12 | -12.97 | $17.40 | 658808 |
| 2022-08-11 | -1.23 | $17.48 | 659017 |
| 2022-08-10 | -13.11 | $16.99 | 857769 |
| 2022-08-09 | -26.95 | $16.57 | 716811 |
| 2022-08-08 | -12.34 | $16.95 | 969278 |
| 2022-08-05 | -38.10 | $16.28 | 938061 |
| 2022-08-04 | -40.02 | $16.23 | 1.6M |
| 2022-08-03 | -48.87 | $16.00 | 2.1M |
| 2022-08-02 | -28.49 | $16.53 | 1.9M |
| 2022-08-01 | -8.50 | $17.05 | 1.3M |
| 2022-07-29 | -6.57 | $17.10 | 959188 |
| 2022-07-28 | -8.60 | $17.00 | 1.2M |
| 2022-07-27 | -19.62 | $16.58 | 657244 |
| 2022-07-26 | -17.36 | $16.64 | 561505 |
| 2022-07-25 | -9.43 | $16.85 | 404754 |
| 2022-07-22 | -7.17 | $16.91 | 621260 |
| 2022-07-21 | -0.78 | $16.98 | 489754 |
| 2022-07-20 | -1.52 | $16.93 | 695538 |
| 2022-07-19 | -10.71 | $16.34 | 705925 |
| 2022-07-18 | -13.39 | $15.91 | 862791 |
| 2022-07-15 | -22.97 | $15.59 | 1.2M |
| 2022-07-14 | -45.03 | $14.98 | 393630 |
| 2022-07-13 | -43.94 | $15.01 | 651326 |
| 2022-07-12 | -25.14 | $15.53 | 772275 |
| 2022-07-11 | -42.86 | $15.34 | 560756 |
| 2022-07-08 | -39.84 | $15.77 | 446032 |
| 2022-07-07 | -38.92 | $15.83 | 437419 |
| 2022-07-06 | -51.80 | $15.33 | 601679 |
| 2022-07-05 | -40.72 | $15.76 | 906291 |
| 2022-07-01 | -54.64 | $15.22 | 740827 |
| 2022-06-30 | -66.24 | $14.77 | 854424 |
| 2022-06-29 | -54.90 | $15.21 | 602404 |
| 2022-06-28 | -47.42 | $15.50 | 837759 |
| 2022-06-27 | -36.08 | $15.94 | 559145 |
| 2022-06-24 | -39.18 | $15.82 | 1.0M |
| 2022-06-23 | -57.22 | $15.12 | 554179 |
| 2022-06-22 | -66.75 | $14.75 | 654266 |
| 2022-06-21 | -67.78 | $14.71 | 717318 |
| 2022-06-17 | -72.68 | $14.52 | 1.1M |
| 2022-06-16 | -91.75 | $13.78 | 1.2M |
| 2022-06-15 | -84.74 | $14.62 | 1.0M |
| 2022-06-14 | -82.86 | $14.73 | 1.6M |
| 2022-06-13 | -77.46 | $14.90 | 1.7M |
| 2022-06-10 | -27.08 | $16.20 | 1.3M |
| 2022-06-09 | -7.61 | $16.98 | 731585 |
| 2022-06-08 | -1.20 | $17.28 | 686260 |
| 2022-06-07 | -0.29 | $17.25 | 791774 |
| 2022-06-06 | -0.50 | $17.00 | 879852 |
| 2022-06-03 | -0.44 | $16.64 | 882631 |
| 2022-06-02 | -0.22 | $16.60 | 691855 |
| 2022-06-01 | -5.23 | $16.05 | 1.1M |
| 2022-05-31 | -7.13 | $15.97 | 1.1M |
| 2022-05-27 | -0.48 | $16.25 | 949393 |
| 2022-05-26 | -5.52 | $15.66 | 1.1M |
| 2022-05-25 | -9.90 | $15.16 | 1.1M |
| 2022-05-24 | -28.50 | $14.80 | 1.1M |
| 2022-05-23 | -34.24 | $14.85 | 1.1M |
| 2022-05-20 | -39.68 | $14.68 | 1.6M |
| 2022-05-19 | -48.14 | $14.64 | 1.3M |
| 2022-05-18 | -52.38 | $14.72 | 1.5M |
| 2022-05-17 | -45.43 | $15.14 | 979850 |
| 2022-05-16 | -56.79 | $14.50 | 1.9M |
| 2022-05-13 | -73.11 | $13.58 | 1.6M |
| 2022-05-12 | -81.81 | $13.11 | 1.8M |
| 2022-05-11 | -82.68 | $13.06 | 2.5M |
| 2022-05-10 | -92.19 | $12.53 | 1.7M |
| 2022-05-09 | -97.10 | $12.98 | 2.0M |
| 2022-05-06 | -92.70 | $13.23 | 2.0M |
| 2022-05-05 | -87.77 | $14.52 | 3.0M |
| 2022-05-04 | -75.06 | $15.05 | 2.2M |
| 2022-05-03 | -86.27 | $14.60 | 1.7M |
| 2022-05-02 | -92.65 | $14.46 | 1.2M |
| 2022-04-29 | -96.76 | $14.66 | 1.4M |
| 2022-04-28 | -86.76 | $15.03 | 1.6M |
| 2022-04-27 | -94.05 | $15.22 | 2.8M |
| 2022-04-26 | -98.86 | $15.64 | 1.3M |
| 2022-04-25 | -82.61 | $16.40 | 1.2M |
| 2022-04-22 | -98.72 | $16.37 | 855697 |
| 2022-04-21 | -98.86 | $16.95 | 1.9M |
| 2022-04-20 | -72.63 | $17.49 | 2.3M |
| 2022-04-19 | -87.80 | $17.25 | 2.2M |
| 2022-04-18 | -97.74 | $17.10 | 1.7M |
| 2022-04-14 | -88.02 | $17.58 | 946048 |
| 2022-04-13 | -84.43 | $17.64 | 978062 |
| 2022-04-12 | -96.82 | $17.53 | 1.9M |
| 2022-04-11 | -84.08 | $17.73 | 1.8M |
| 2022-04-08 | -71.34 | $17.93 | 1.7M |
| 2022-04-07 | -75.16 | $17.87 | 2.1M |
| 2022-04-06 | -81.94 | $17.78 | 1.4M |
| 2022-04-05 | -87.10 | $17.70 | 1.7M |
| 2022-04-04 | -65.03 | $17.99 | 1.1M |
| 2022-04-01 | -58.28 | $18.10 | 1.3M |
| 2022-03-31 | -61.35 | $18.05 | 1.6M |
| 2022-03-30 | -60.74 | $18.06 | 1.1M |
| 2022-03-29 | -32.52 | $18.52 | 1.2M |
| 2022-03-28 | -55.21 | $18.15 | 862760 |
| 2022-03-25 | -58.90 | $18.09 | 850576 |
| 2022-03-24 | -81.20 | $18.30 | 534461 |
| 2022-03-23 | -39.87 | $18.52 | 637756 |
| 2022-03-22 | -37.31 | $18.75 | 700389 |
| 2022-03-21 | -38.08 | $18.68 | 786523 |
| 2022-03-18 | -38.98 | $18.60 | 1.5M |
| 2022-03-17 | -36.64 | $18.81 | 882952 |
| 2022-03-16 | -34.25 | $18.73 | 1.1M |
| 2022-03-15 | -38.72 | $18.29 | 1.2M |
| 2022-03-14 | -42.87 | $17.68 | 882056 |
| 2022-03-11 | -42.82 | $17.67 | 1.1M |
| 2022-03-10 | -39.92 | $17.97 | 1.3M |
| 2022-03-09 | -39.63 | $18.00 | 1.2M |
| 2022-03-08 | -45.24 | $17.42 | 1.8M |
| 2022-03-07 | -40.50 | $17.91 | 1.7M |
| 2022-03-04 | -40.70 | $17.89 | 1.9M |
| 2022-03-03 | -39.54 | $18.01 | 1.2M |
| 2022-03-02 | -37.22 | $18.25 | 2.1M |
| 2022-03-01 | -38.86 | $18.08 | 2.7M |
| 2022-02-28 | -35.19 | $18.46 | 3.2M |
| 2022-02-25 | -30.55 | $18.94 | 19.9M |
| 2022-02-24 | -35.39 | $13.69 | 3.8M |
| 2022-02-23 | -54.03 | $13.55 | 1.4M |
| 2022-02-22 | -46.86 | $13.83 | 2.4M |
| 2022-02-18 | -43.28 | $13.97 | 2.3M |
| 2022-02-17 | -39.18 | $14.13 | 5.3M |
| 2022-02-16 | -84.59 | $12.36 | 3.0M |
| 2022-02-15 | -73.89 | $12.78 | 3.1M |
| 2022-02-14 | -89.63 | $12.22 | 3.0M |
| 2022-02-11 | -97.16 | $11.89 | 2.4M |
| 2022-02-10 | -97.96 | $12.44 | 1.4M |
| 2022-02-09 | -97.44 | $13.00 | 2.5M |
| 2022-02-08 | -97.93 | $12.98 | 2.3M |
| 2022-02-07 | -97.90 | $13.04 | 2.0M |
| 2022-02-04 | -96.17 | $13.11 | 2.5M |
| 2022-02-03 | -97.53 | $13.64 | 1.6M |
| 2022-02-02 | -90.31 | $14.24 | 1.9M |
| 2022-02-01 | -86.56 | $14.36 | 2.9M |
| 2022-01-31 | -90.94 | $14.22 | 2.1M |
| 2022-01-28 | -88.75 | $14.29 | 2.7M |
| 2022-01-27 | -95.42 | $14.21 | 2.2M |
| 2022-01-26 | -86.36 | $14.66 | 920242 |
| 2022-01-25 | -61.89 | $15.36 | 1.4M |
| 2022-01-24 | -60.84 | $15.39 | 1.9M |
| 2022-01-21 | -92.94 | $14.63 | 1.2M |
| 2022-01-20 | -98.74 | $14.78 | 686699 |
| 2022-01-19 | -82.93 | $15.43 | 802710 |
| 2022-01-18 | -73.62 | $15.26 | 1.5M |
| 2022-01-14 | -31.50 | $16.33 | 643722 |
| 2022-01-13 | -18.50 | $16.66 | 517908 |
| 2022-01-12 | -18.50 | $16.66 | 765684 |
| 2022-01-11 | -21.26 | $16.59 | 881346 |
| 2022-01-10 | -18.50 | $16.66 | 1.1M |
| 2022-01-07 | -16.93 | $16.70 | 1.8M |
| 2022-01-06 | -32.68 | $16.30 | 1.2M |
| 2022-01-05 | -25.98 | $16.47 | 1.9M |
| 2022-01-04 | -12.38 | $16.43 | 1.3M |
| 2022-01-03 | -44.35 | $15.87 | 963059 |
| 2021-12-31 | -55.22 | $15.62 | 926635 |
| 2021-12-30 | -55.60 | $15.50 | 1.3M |
| 2021-12-29 | -50.00 | $15.64 | 676740 |
| 2021-12-28 | -41.60 | $15.85 | 673149 |
| 2021-12-27 | -43.60 | $15.80 | 705314 |
| 2021-12-23 | -54.40 | $15.53 | 1.3M |
| 2021-12-22 | -56.00 | $15.49 | 986619 |
| 2021-12-21 | -61.20 | $15.36 | 1.2M |
| 2021-12-20 | -73.60 | $15.05 | 1.8M |
| 2021-12-17 | -61.60 | $15.35 | 3.2M |
| 2021-12-16 | -75.60 | $15.00 | 2.3M |
| 2021-12-15 | -59.60 | $15.40 | 1.4M |
| 2021-12-14 | -68.40 | $15.18 | 1.1M |
| 2021-12-13 | -51.20 | $15.61 | 1.1M |
| 2021-12-10 | -34.00 | $16.04 | 997103 |
| 2021-12-09 | -36.80 | $15.97 | 927539 |
| 2021-12-08 | -15.20 | $16.51 | 930862 |
| 2021-12-07 | -14.02 | $16.51 | 1.1M |
| 2021-12-06 | -28.04 | $16.13 | 2.4M |
| 2021-12-03 | -2.33 | $16.63 | 3.9M |
| 2021-12-02 | -23.43 | $15.67 | 2.9M |
| 2021-12-01 | -79.32 | $14.43 | 26.6M |
| 2021-11-30 | -54.08 | $14.99 | 3.6M |
| 2021-11-29 | -33.80 | $15.44 | 3.1M |
| 2021-11-26 | -31.10 | $15.50 | 5.6M |
| 2021-11-24 | -47.76 | $14.95 | 751098 |
| 2021-11-23 | -42.42 | $15.05 | 1.4M |
| 2021-11-22 | -44.56 | $15.01 | 1.0M |
| 2021-11-19 | -55.76 | $14.80 | 1.3M |
| 2021-11-18 | -40.82 | $15.08 | 1.6M |
| 2021-11-17 | -1.93 | $15.75 | 1.5M |
| 2021-11-16 | -9.59 | $15.48 | 2.1M |
| 2021-11-15 | -13.78 | $15.41 | 1.4M |
| 2021-11-12 | -37.15 | $15.02 | 2.0M |
| 2021-11-11 | -50.53 | $14.96 | 1.5M |
| 2021-11-10 | -61.03 | $14.75 | 1.7M |
| 2021-11-09 | -71.54 | $14.54 | 2.3M |
| 2021-11-08 | -71.54 | $14.54 | 1.4M |
| 2021-11-05 | -65.53 | $14.66 | 2.6M |
| 2021-11-04 | -96.18 | $14.05 | 2.2M |
| 2021-11-03 | -70.66 | $14.61 | 3.2M |
| 2021-11-02 | -80.06 | $14.73 | 2.5M |
| 2021-11-01 | -70.46 | $14.91 | 3.1M |
| 2021-10-29 | -88.52 | $14.67 | 2.7M |
| 2021-10-28 | -79.79 | $15.05 | 2.1M |
| 2021-10-27 | -96.37 | $14.73 | 2.7M |
| 2021-10-26 | -76.34 | $15.17 | 2.1M |
| 2021-10-25 | -75.81 | $15.18 | 1.7M |
| 2021-10-22 | -97.69 | $14.90 | 1.3M |
| 2021-10-21 | -79.77 | $15.21 | 1.2M |
| 2021-10-20 | -80.92 | $15.19 | 959488 |
| 2021-10-19 | -87.86 | $15.07 | 1.5M |
| 2021-10-18 | -76.88 | $15.26 | 1.2M |
| 2021-10-15 | -50.87 | $15.71 | 1.3M |
| 2021-10-14 | -74.57 | $15.30 | 1.7M |
| 2021-10-13 | -85.23 | $15.12 | 1.3M |
| 2021-10-12 | -87.35 | $15.17 | 697800 |
| 2021-10-11 | -81.93 | $15.26 | 945992 |
| 2021-10-08 | -65.66 | $15.53 | 628349 |
| 2021-10-07 | -48.80 | $15.81 | 897477 |
| 2021-10-06 | -66.87 | $15.51 | 1.1M |
| 2021-10-05 | -72.73 | $15.50 | 1.5M |
| 2021-10-04 | -70.75 | $15.70 | 1.5M |
| 2021-10-01 | -46.94 | $16.39 | 1.6M |
| 2021-09-30 | -47.81 | $16.39 | 2.2M |
| 2021-09-29 | -44.89 | $16.47 | 1.8M |
| 2021-09-28 | -61.68 | $16.01 | 3.0M |
| 2021-09-27 | -64.23 | $15.94 | 1.8M |
| 2021-09-24 | -74.45 | $15.66 | 1.9M |
| 2021-09-23 | -79.56 | $15.52 | 3.5M |
| 2021-09-22 | -92.70 | $15.16 | 4.2M |
| 2021-09-21 | -74.38 | $15.90 | 4.9M |
| 2021-09-20 | -82.63 | $15.73 | 2.3M |
| 2021-09-17 | -79.91 | $16.12 | 4.9M |
| 2021-09-16 | -84.40 | $16.03 | 1.4M |
| 2021-09-15 | -65.61 | $16.45 | 1.2M |
| 2021-09-14 | -81.52 | $16.17 | 1.5M |
| 2021-09-13 | -72.19 | $16.53 | 1.2M |
| 2021-09-10 | -96.67 | $15.80 | 1.4M |
| 2021-09-09 | -97.22 | $16.19 | 1.7M |
| 2021-09-08 | -93.15 | $16.68 | 1.9M |
| 2021-09-07 | -93.55 | $16.67 | 1.5M |
| 2021-09-03 | -58.87 | $17.53 | 1.4M |
| 2021-09-02 | -52.42 | $17.69 | 1.3M |
| 2021-09-01 | -63.31 | $17.42 | 1.4M |
| 2021-08-31 | -64.20 | $16.91 | 1.2M |
| 2021-08-30 | -67.59 | $16.80 | 838674 |
| 2021-08-27 | -66.05 | $16.85 | 950856 |
| 2021-08-26 | -71.60 | $16.67 | 744177 |
| 2021-08-25 | -57.72 | $17.12 | 807169 |
| 2021-08-24 | -52.78 | $17.28 | 839917 |
| 2021-08-23 | -50.00 | $17.37 | 1.1M |
| 2021-08-20 | -67.59 | $16.80 | 1.1M |
| 2021-08-19 | -62.96 | $16.95 | 1.4M |
| 2021-08-18 | -58.02 | $17.11 | 1.6M |
| 2021-08-17 | -35.49 | $17.84 | 1.0M |
| 2021-08-16 | -19.51 | $18.35 | 1.3M |
| 2021-08-13 | -3.71 | $18.86 | 722552 |
| 2021-08-12 | -2.29 | $18.90 | 1.1M |
| 2021-08-11 | -1.72 | $18.92 | 1.2M |
| 2021-08-10 | -9.16 | $18.66 | 1.4M |
| 2021-08-09 | -10.59 | $18.61 | 1.3M |
| 2021-08-06 | -7.73 | $18.71 | 1.5M |
| 2021-08-05 | -14.37 | $18.13 | 4.0M |
| 2021-08-04 | -13.08 | $18.17 | 4.4M |
| 2021-08-03 | -32.23 | $16.81 | 1.3M |
| 2021-08-02 | -46.00 | $16.60 | 907936 |
| 2021-07-30 | -58.11 | $16.48 | 1.3M |
| 2021-07-29 | -47.38 | $16.74 | 1.3M |
| 2021-07-28 | -58.70 | $16.47 | 1.7M |
| 2021-07-27 | -55.09 | $16.61 | 890589 |
| 2021-07-26 | -56.99 | $16.70 | 1.1M |
| 2021-07-23 | -73.00 | $16.31 | 869789 |
| 2021-07-22 | -73.00 | $16.31 | 1.2M |
| 2021-07-21 | -61.21 | $16.67 | 1.4M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.74
2026-02-23
Close Price
$26.39
Vol: 543607Average Directional Index - Detailed Analysis
Minimum
7.92
Average
19.59
Maximum
47.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-02-23 | 16.74 | $26.39 | 543607 |
| 2026-02-20 | 16.30 | $28.63 | 1.5M |
| 2026-02-19 | 17.14 | $29.26 | 1.4M |
| 2026-02-18 | 17.97 | $29.10 | 1.4M |
| 2026-02-17 | 18.84 | $29.02 | 1.6M |
| 2026-02-13 | 19.50 | $28.30 | 775084 |
| 2026-02-12 | 19.41 | $27.85 | 1.3M |
| 2026-02-11 | 19.32 | $28.68 | 1.0M |
| 2026-02-10 | 19.89 | $29.49 | 585952 |
| 2026-02-09 | 20.52 | $29.59 | 571348 |
| 2026-02-06 | 21.35 | $29.43 | 879992 |
| 2026-02-05 | 22.39 | $28.86 | 751841 |
| 2026-02-04 | 23.57 | $29.25 | 786115 |
| 2026-02-03 | 24.69 | $29.40 | 801962 |
| 2026-02-02 | 25.70 | $29.72 | 707857 |
| 2026-01-30 | 26.23 | $30.04 | 918428 |
| 2026-01-29 | 26.92 | $30.17 | 841161 |
| 2026-01-28 | 27.49 | $30.14 | 895959 |
| 2026-01-27 | 28.25 | $30.12 | 479931 |
| 2026-01-26 | 29.11 | $29.91 | 615932 |
| 2026-01-23 | 30.20 | $29.70 | 564510 |
| 2026-01-22 | 31.22 | $30.36 | 926271 |
| 2026-01-21 | 31.71 | $30.79 | 1.1M |
| 2026-01-20 | 32.27 | $29.92 | 649375 |
| 2026-01-16 | 33.38 | $30.11 | 838104 |
| 2026-01-15 | 34.24 | $31.30 | 530372 |
| 2026-01-14 | 34.58 | $30.46 | 532954 |
| 2026-01-13 | 35.27 | $30.75 | 417326 |
| 2026-01-12 | 35.65 | $30.89 | 516678 |
| 2026-01-09 | 36.04 | $30.98 | 761060 |
| 2026-01-08 | 36.04 | $30.86 | 1.1M |
| 2026-01-07 | 35.90 | $30.78 | 1.0M |
| 2026-01-06 | 35.75 | $31.57 | 1.1M |
| 2026-01-05 | 35.59 | $29.70 | 753671 |
| 2026-01-02 | 36.35 | $29.21 | 1.1M |
| 2025-12-31 | 37.14 | $29.78 | 462582 |
| 2025-12-30 | 36.96 | $30.12 | 793521 |
| 2025-12-29 | 36.36 | $30.76 | 732627 |
| 2025-12-26 | 34.79 | $31.02 | 362183 |
| 2025-12-24 | 33.17 | $30.88 | 311200 |
| 2025-12-23 | 31.51 | $30.77 | 733396 |
| 2025-12-22 | 29.76 | $30.55 | 1.2M |
| 2025-12-19 | 27.98 | $30.55 | 1.8M |
| 2025-12-18 | 26.14 | $29.69 | 952400 |
| 2025-12-17 | 24.45 | $29.49 | 1.1M |
| 2025-12-16 | 22.66 | $29.98 | 1.4M |
| 2025-12-15 | 20.79 | $28.84 | 1.3M |
| 2025-12-12 | 18.89 | $28.65 | 1.2M |
| 2025-12-11 | 17.35 | $28.66 | 930100 |
| 2025-12-10 | 15.78 | $27.76 | 762000 |
| 2025-12-09 | 14.46 | $27.06 | 669600 |
| 2025-12-08 | 13.60 | $26.43 | 904107 |
| 2025-12-05 | 13.07 | $26.14 | 641900 |
| 2025-12-04 | 12.81 | $25.76 | 549515 |
| 2025-12-03 | 12.71 | $26.10 | 925317 |
| 2025-12-02 | 12.61 | $25.83 | 844939 |
| 2025-12-01 | 12.50 | $25.69 | 638932 |
| 2025-11-28 | 12.86 | $25.44 | 403329 |
| 2025-11-26 | 13.54 | $25.20 | 1.5M |
| 2025-11-25 | 14.05 | $25.10 | 1.3M |
| 2025-11-24 | 14.59 | $24.63 | 1.1M |
| 2025-11-21 | 14.56 | $24.93 | 1.4M |
| 2025-11-20 | 14.61 | $24.49 | 938410 |
| 2025-11-19 | 14.72 | $25.11 | 962018 |
| 2025-11-18 | 15.33 | $25.36 | 575214 |
| 2025-11-17 | 15.90 | $25.16 | 795415 |
| 2025-11-14 | 16.50 | $25.68 | 730735 |
| 2025-11-13 | 17.31 | $25.44 | 1.1M |
| 2025-11-12 | 18.16 | $25.48 | 813708 |
| 2025-11-11 | 18.98 | $25.05 | 622625 |
| 2025-11-10 | 19.37 | $24.91 | 983300 |
| 2025-11-07 | 19.77 | $25.10 | 1.3M |
| 2025-11-06 | 20.33 | $24.94 | 1.6M |
| 2025-11-05 | 20.92 | $26.06 | 2.9M |
| 2025-11-04 | 21.46 | $26.56 | 1.9M |
| 2025-11-03 | 21.82 | $26.59 | 817926 |
| 2025-10-31 | 21.56 | $26.42 | 762300 |
| 2025-10-30 | 21.56 | $26.29 | 745700 |
| 2025-10-29 | 21.64 | $26.28 | 544601 |
| 2025-10-28 | 21.71 | $26.99 | 645000 |
| 2025-10-27 | 22.11 | $26.74 | 619300 |
| 2025-10-24 | 22.87 | $26.85 | 519300 |
| 2025-10-23 | 23.74 | $26.81 | 756900 |
| 2025-10-22 | 24.33 | $26.78 | 543000 |
| 2025-10-21 | 24.96 | $26.95 | 537800 |
| 2025-10-20 | 25.46 | $26.47 | 407500 |
| 2025-10-17 | 25.38 | $26.15 | 519100 |
| 2025-10-16 | 25.33 | $26.34 | 611300 |
| 2025-10-15 | 25.27 | $26.53 | 707000 |
| 2025-10-14 | 25.36 | $26.34 | 708822 |
| 2025-10-13 | 25.32 | $26.11 | 475830 |
| 2025-10-10 | 25.56 | $26.29 | 580401 |
| 2025-10-09 | 25.93 | $26.79 | 597200 |
| 2025-10-08 | 26.67 | $27.44 | 612034 |
| 2025-10-07 | 27.92 | $27.32 | 982300 |
| 2025-10-06 | 29.30 | $27.70 | 1.2M |
| 2025-10-03 | 30.76 | $28.35 | 1.1M |
| 2025-10-02 | 31.05 | $28.63 | 731900 |
| 2025-10-01 | 31.65 | $28.60 | 905300 |
| 2025-09-30 | 32.28 | $28.78 | 1.4M |
| 2025-09-29 | 32.95 | $28.17 | 1.1M |
| 2025-09-26 | 34.12 | $28.09 | 1.3M |
| 2025-09-25 | 35.48 | $28.07 | 744629 |
| 2025-09-24 | 36.77 | $28.29 | 639123 |
| 2025-09-23 | 37.98 | $28.26 | 684400 |
| 2025-09-22 | 38.98 | $28.89 | 844000 |
| 2025-09-19 | 39.40 | $29.09 | 2.5M |
| 2025-09-18 | 39.74 | $29.15 | 715300 |
| 2025-09-17 | 40.10 | $28.53 | 564900 |
| 2025-09-16 | 40.66 | $28.43 | 814110 |
| 2025-09-15 | 41.45 | $28.60 | 705343 |
| 2025-09-12 | 41.98 | $28.88 | 664900 |
| 2025-09-11 | 42.17 | $29.62 | 891000 |
| 2025-09-10 | 41.72 | $29.31 | 1.7M |
| 2025-09-09 | 41.25 | $29.55 | 875131 |
| 2025-09-08 | 41.44 | $29.21 | 933800 |
| 2025-09-05 | 41.86 | $29.07 | 520300 |
| 2025-09-04 | 42.31 | $29.15 | 592020 |
| 2025-09-03 | 42.84 | $28.67 | 952500 |
| 2025-09-02 | 43.47 | $28.84 | 709703 |
| 2025-08-29 | 43.75 | $28.92 | 864800 |
| 2025-08-28 | 43.74 | $28.91 | 746517 |
| 2025-08-27 | 43.63 | $29.10 | 534300 |
| 2025-08-26 | 43.39 | $29.12 | 378100 |
| 2025-08-25 | 43.02 | $29.03 | 608678 |
| 2025-08-22 | 42.54 | $29.17 | 760609 |
| 2025-08-21 | 42.11 | $28.18 | 690516 |
| 2025-08-20 | 41.98 | $27.96 | 600821 |
| 2025-08-19 | 41.97 | $28.09 | 473100 |
| 2025-08-18 | 41.74 | $28.33 | 588734 |
| 2025-08-15 | 41.18 | $28.38 | 1.0M |
| 2025-08-14 | 40.60 | $28.34 | 675400 |
| 2025-08-13 | 39.69 | $28.87 | 1.1M |
| 2025-08-12 | 38.29 | $28.64 | 689400 |
| 2025-08-11 | 36.91 | $28.30 | 833300 |
| 2025-08-08 | 35.58 | $27.98 | 1.0M |
| 2025-08-07 | 34.20 | $28.00 | 1.7M |
| 2025-08-06 | 32.76 | $28.90 | 2.9M |
| 2025-08-05 | 31.25 | $25.04 | 1.7M |
| 2025-08-04 | 31.71 | $24.17 | 804700 |
| 2025-08-01 | 32.69 | $24.33 | 712229 |
| 2025-07-31 | 33.73 | $24.64 | 1.0M |
| 2025-07-30 | 34.21 | $24.65 | 523233 |
| 2025-07-29 | 34.71 | $24.75 | 781030 |
| 2025-07-28 | 35.05 | $24.76 | 657800 |
| 2025-07-25 | 35.21 | $24.84 | 655140 |
| 2025-07-24 | 35.38 | $24.78 | 703621 |
| 2025-07-23 | 35.50 | $25.38 | 799500 |
| 2025-07-22 | 35.37 | $25.02 | 712522 |
| 2025-07-21 | 35.30 | $25.08 | 697211 |
| 2025-07-18 | 34.98 | $25.26 | 872304 |
| 2025-07-17 | 34.64 | $25.36 | 1.2M |
| 2025-07-16 | 34.41 | $24.92 | 899300 |
| 2025-07-15 | 34.29 | $24.91 | 736000 |
| 2025-07-14 | 33.81 | $25.17 | 1.1M |
| 2025-07-11 | 33.33 | $24.95 | 917324 |
| 2025-07-10 | 32.76 | $25.47 | 2.3M |
| 2025-07-09 | 32.02 | $25.24 | 787504 |
| 2025-07-08 | 31.61 | $25.00 | 1.4M |
| 2025-07-07 | 31.18 | $25.41 | 1.0M |
| 2025-07-03 | 30.13 | $25.80 | 695500 |
| 2025-07-02 | 29.06 | $25.53 | 1.9M |
| 2025-07-01 | 28.02 | $24.74 | 1.3M |
| 2025-06-30 | 27.19 | $24.45 | 1.1M |
| 2025-06-27 | 26.59 | $23.91 | 1.8M |
| 2025-06-26 | 26.33 | $23.39 | 898232 |
| 2025-06-25 | 26.40 | $22.83 | 621428 |
| 2025-06-24 | 26.79 | $22.89 | 471430 |
| 2025-06-23 | 27.19 | $22.61 | 415717 |
| 2025-06-20 | 28.02 | $22.28 | 871600 |
| 2025-06-18 | 29.11 | $22.11 | 572935 |
| 2025-06-17 | 30.24 | $22.30 | 465036 |
| 2025-06-16 | 31.30 | $22.85 | 532204 |
| 2025-06-13 | 31.89 | $22.90 | 573900 |
| 2025-06-12 | 32.34 | $23.44 | 673200 |
| 2025-06-11 | 32.07 | $24.10 | 843016 |
| 2025-06-10 | 31.29 | $23.77 | 767100 |
| 2025-06-09 | 30.75 | $23.80 | 612100 |
| 2025-06-06 | 30.23 | $23.63 | 660626 |
| 2025-06-05 | 29.45 | $23.69 | 779000 |
| 2025-06-04 | 28.79 | $23.73 | 967231 |
| 2025-06-03 | 28.11 | $23.60 | 873949 |
| 2025-06-02 | 27.51 | $22.80 | 697100 |
| 2025-05-30 | 27.28 | $22.93 | 892000 |
| 2025-05-29 | 27.04 | $22.87 | 729011 |
| 2025-05-28 | 26.69 | $22.80 | 865500 |
| 2025-05-27 | 26.20 | $22.75 | 711749 |
| 2025-05-23 | 25.76 | $22.10 | 602523 |
| 2025-05-22 | 25.67 | $22.41 | 796100 |
| 2025-05-21 | 25.34 | $22.12 | 601100 |
| 2025-05-20 | 25.04 | $22.47 | 651949 |
| 2025-05-19 | 24.37 | $22.46 | 520400 |
| 2025-05-16 | 23.66 | $22.29 | 428100 |
| 2025-05-15 | 22.76 | $22.29 | 422700 |
| 2025-05-14 | 21.81 | $22.34 | 608129 |
| 2025-05-13 | 20.83 | $22.33 | 791978 |
| 2025-05-12 | 19.80 | $22.19 | 1.2M |
| 2025-05-09 | 18.72 | $21.96 | 1.6M |
| 2025-05-08 | 17.97 | $21.77 | 2.5M |
| 2025-05-07 | 17.17 | $19.17 | 1.8M |
| 2025-05-06 | 18.07 | $19.34 | 575919 |
| 2025-05-05 | 18.78 | $19.15 | 599128 |
| 2025-05-02 | 19.23 | $18.99 | 536400 |
| 2025-05-01 | 19.52 | $18.62 | 436201 |
| 2025-04-30 | 19.64 | $18.51 | 848200 |
| 2025-04-29 | 19.47 | $18.43 | 504400 |
| 2025-04-28 | 19.55 | $18.24 | 599300 |
| 2025-04-25 | 19.62 | $18.48 | 601201 |
| 2025-04-24 | 19.84 | $18.46 | 664300 |
| 2025-04-23 | 20.14 | $18.55 | 578900 |
| 2025-04-22 | 20.59 | $18.59 | 576800 |
| 2025-04-21 | 20.63 | $18.26 | 557900 |
| 2025-04-17 | 20.55 | $18.72 | 670200 |
| 2025-04-16 | 20.70 | $18.59 | 545400 |
| 2025-04-15 | 20.57 | $18.78 | 608408 |
| 2025-04-14 | 20.51 | $18.63 | 686300 |
| 2025-04-11 | 20.45 | $18.65 | 581133 |
| 2025-04-10 | 20.21 | $18.32 | 1.1M |
| 2025-04-09 | 19.76 | $18.93 | 1.0M |
| 2025-04-08 | 19.29 | $17.57 | 898400 |
| 2025-04-07 | 18.17 | $18.05 | 1.5M |
| 2025-04-04 | 16.98 | $18.00 | 2.7M |
| 2025-04-03 | 15.88 | $18.84 | 1.1M |
| 2025-04-02 | 15.29 | $20.20 | 723500 |
| 2025-04-01 | 15.37 | $20.13 | 1.4M |
| 2025-03-31 | 15.21 | $19.28 | 1.0M |
| 2025-03-28 | 14.27 | $19.28 | 930100 |
| 2025-03-27 | 13.36 | $19.34 | 2.3M |
| 2025-03-26 | 12.45 | $20.99 | 713400 |
| 2025-03-25 | 12.75 | $21.12 | 451300 |
| 2025-03-24 | 13.23 | $21.07 | 560200 |
| 2025-03-21 | 13.73 | $20.59 | 1.9M |
| 2025-03-20 | 13.81 | $20.64 | 569500 |
| 2025-03-19 | 14.02 | $21.03 | 627849 |
| 2025-03-18 | 14.23 | $20.37 | 467249 |
| 2025-03-17 | 14.17 | $21.07 | 415100 |
| 2025-03-14 | 14.23 | $20.69 | 351600 |
| 2025-03-13 | 13.97 | $20.16 | 786400 |
| 2025-03-12 | 13.69 | $20.79 | 554000 |
| 2025-03-11 | 13.71 | $20.75 | 911000 |
| 2025-03-10 | 13.73 | $21.41 | 1.5M |
| 2025-03-07 | 14.13 | $21.32 | 1.4M |
| 2025-03-06 | 14.39 | $20.80 | 695300 |
| 2025-03-05 | 15.00 | $21.50 | 852404 |
| 2025-03-04 | 14.98 | $21.68 | 714545 |
| 2025-03-03 | 14.70 | $22.11 | 1.7M |
| 2025-02-28 | 14.27 | $22.30 | 1.2M |
| 2025-02-27 | 13.81 | $21.32 | 656400 |
| 2025-02-26 | 13.93 | $21.41 | 832232 |
| 2025-02-25 | 13.99 | $21.42 | 886810 |
| 2025-02-24 | 14.06 | $20.94 | 922600 |
| 2025-02-21 | 14.45 | $20.92 | 954435 |
| 2025-02-20 | 14.74 | $20.91 | 1.3M |
| 2025-02-19 | 15.04 | $20.07 | 890800 |
| 2025-02-18 | 14.59 | $20.12 | 1.3M |
| 2025-02-14 | 14.13 | $20.60 | 445730 |
| 2025-02-13 | 14.57 | $20.56 | 614400 |
| 2025-02-12 | 15.05 | $20.44 | 656300 |
| 2025-02-11 | 15.43 | $21.13 | 401500 |
| 2025-02-10 | 15.26 | $21.09 | 1.4M |
| 2025-02-07 | 15.09 | $20.67 | 456500 |
| 2025-02-06 | 15.63 | $20.84 | 362245 |
| 2025-02-05 | 16.12 | $20.55 | 465828 |
| 2025-02-04 | 16.89 | $20.43 | 546900 |
| 2025-02-03 | 17.59 | $20.03 | 603018 |
| 2025-01-31 | 17.98 | $20.31 | 597004 |
| 2025-01-30 | 18.74 | $20.75 | 686745 |
| 2025-01-29 | 18.79 | $20.62 | 544708 |
| 2025-01-28 | 19.06 | $20.77 | 385609 |
| 2025-01-27 | 18.76 | $20.85 | 881319 |
| 2025-01-24 | 18.55 | $20.65 | 306600 |
| 2025-01-23 | 18.55 | $20.64 | 454715 |
| 2025-01-22 | 18.58 | $20.34 | 453325 |
| 2025-01-21 | 18.87 | $20.56 | 424500 |
| 2025-01-17 | 19.17 | $20.10 | 315324 |
| 2025-01-16 | 19.66 | $20.19 | 562342 |
| 2025-01-15 | 20.11 | $20.42 | 535035 |
| 2025-01-14 | 20.38 | $20.17 | 293400 |
| 2025-01-13 | 21.04 | $19.87 | 468700 |
| 2025-01-10 | 22.00 | $19.76 | 520420 |
| 2025-01-08 | 23.11 | $20.28 | 421535 |
| 2025-01-07 | 24.12 | $19.98 | 627149 |
| 2025-01-06 | 25.18 | $20.36 | 674200 |
| 2025-01-03 | 25.87 | $20.03 | 820626 |
| 2025-01-02 | 26.77 | $20.18 | 942500 |
| 2024-12-31 | 27.41 | $19.84 | 751400 |
| 2024-12-30 | 28.67 | $20.10 | 533426 |
| 2024-12-27 | 30.00 | $20.12 | 885100 |
| 2024-12-26 | 31.00 | $20.45 | 540200 |
| 2024-12-24 | 31.51 | $20.50 | 118800 |
| 2024-12-23 | 32.11 | $20.33 | 370534 |
| 2024-12-20 | 32.94 | $20.29 | 4.2M |
| 2024-12-19 | 33.60 | $20.29 | 678800 |
| 2024-12-18 | 34.38 | $19.98 | 1.0M |
| 2024-12-17 | 35.21 | $20.30 | 926000 |
| 2024-12-16 | 35.35 | $20.75 | 667700 |
| 2024-12-13 | 34.89 | $20.57 | 582300 |
| 2024-12-12 | 34.40 | $20.71 | 922825 |
| 2024-12-11 | 33.83 | $20.60 | 740236 |
| 2024-12-10 | 33.27 | $20.61 | 686500 |
| 2024-12-09 | 32.67 | $20.52 | 788400 |
| 2024-12-06 | 32.20 | $20.20 | 480008 |
| 2024-12-05 | 31.71 | $20.25 | 464800 |
| 2024-12-04 | 31.47 | $20.13 | 700300 |
| 2024-12-03 | 31.23 | $19.96 | 949720 |
| 2024-12-02 | 31.04 | $20.08 | 823500 |
| 2024-11-29 | 30.84 | $20.20 | 257503 |
| 2024-11-27 | 30.28 | $20.11 | 648300 |
| 2024-11-26 | 29.78 | $19.95 | 658400 |
| 2024-11-25 | 29.30 | $20.20 | 885300 |
| 2024-11-22 | 28.37 | $19.94 | 507934 |
| 2024-11-21 | 27.56 | $19.84 | 532100 |
| 2024-11-20 | 26.79 | $19.66 | 612800 |
| 2024-11-19 | 25.91 | $19.60 | 506531 |
| 2024-11-18 | 25.17 | $19.87 | 450400 |
| 2024-11-15 | 23.95 | $19.86 | 602836 |
| 2024-11-14 | 22.80 | $19.57 | 767002 |
| 2024-11-13 | 21.47 | $19.98 | 769300 |
| 2024-11-12 | 19.67 | $20.21 | 782800 |
| 2024-11-11 | 17.52 | $20.03 | 1.2M |
| 2024-11-08 | 15.36 | $19.44 | 1.1M |
| 2024-11-07 | 13.32 | $19.56 | 1.8M |
| 2024-11-06 | 11.17 | $17.48 | 932000 |
| 2024-11-05 | 10.28 | $16.43 | 476634 |
| 2024-11-04 | 10.57 | $16.20 | 409030 |
| 2024-11-01 | 10.96 | $15.90 | 397214 |
| 2024-10-31 | 11.03 | $15.80 | 447525 |
| 2024-10-30 | 11.09 | $16.24 | 466304 |
| 2024-10-29 | 11.53 | $16.33 | 396030 |
| 2024-10-28 | 12.12 | $16.41 | 376328 |
| 2024-10-25 | 12.75 | $16.12 | 526200 |
| 2024-10-24 | 12.93 | $16.06 | 551600 |
| 2024-10-23 | 12.92 | $15.84 | 514900 |
| 2024-10-22 | 12.80 | $15.97 | 749200 |
| 2024-10-21 | 12.94 | $16.24 | 476305 |
| 2024-10-18 | 13.52 | $16.51 | 375700 |
| 2024-10-17 | 14.11 | $16.33 | 562229 |
| 2024-10-16 | 14.64 | $16.17 | 422547 |
| 2024-10-15 | 14.87 | $15.85 | 575213 |
| 2024-10-14 | 14.97 | $15.81 | 483600 |
| 2024-10-11 | 14.65 | $15.88 | 385306 |
| 2024-10-10 | 14.31 | $15.53 | 443031 |
| 2024-10-09 | 13.44 | $15.81 | 505200 |
| 2024-10-08 | 12.90 | $15.83 | 460547 |
| 2024-10-07 | 12.16 | $15.73 | 649853 |
| 2024-10-04 | 11.38 | $16.22 | 558811 |
| 2024-10-03 | 11.07 | $16.05 | 405800 |
| 2024-10-02 | 10.54 | $16.38 | 375838 |
| 2024-10-01 | 10.53 | $16.63 | 667400 |
| 2024-09-30 | 10.52 | $16.88 | 572900 |
| 2024-09-27 | 10.95 | $16.77 | 524821 |
| 2024-09-26 | 11.39 | $16.74 | 497204 |
| 2024-09-25 | 11.56 | $16.47 | 566809 |
| 2024-09-24 | 11.70 | $16.80 | 467600 |
| 2024-09-23 | 11.91 | $16.50 | 385300 |
| 2024-09-20 | 12.03 | $16.63 | 1.8M |
| 2024-09-19 | 12.27 | $16.92 | 670100 |
| 2024-09-18 | 12.84 | $16.57 | 431437 |
| 2024-09-17 | 13.35 | $16.66 | 411203 |
| 2024-09-16 | 13.71 | $16.45 | 406000 |
| 2024-09-13 | 13.89 | $16.55 | 636800 |
| 2024-09-12 | 14.02 | $16.18 | 704400 |
| 2024-09-11 | 13.59 | $15.79 | 841737 |
| 2024-09-10 | 12.47 | $16.02 | 823400 |
| 2024-09-09 | 11.40 | $16.31 | 1.0M |
| 2024-09-06 | 10.80 | $16.48 | 638008 |
| 2024-09-05 | 10.39 | $16.79 | 881211 |
| 2024-09-04 | 10.17 | $16.90 | 797900 |
| 2024-09-03 | 10.28 | $17.21 | 1.3M |
| 2024-08-30 | 10.70 | $17.33 | 758000 |
| 2024-08-29 | 11.25 | $17.27 | 1.0M |
| 2024-08-28 | 11.83 | $17.18 | 776500 |
| 2024-08-27 | 12.37 | $17.41 | 868433 |
| 2024-08-26 | 12.79 | $17.66 | 717000 |
| 2024-08-23 | 12.85 | $17.62 | 622608 |
| 2024-08-22 | 13.30 | $17.17 | 366900 |
| 2024-08-21 | 13.77 | $17.35 | 427100 |
| 2024-08-20 | 14.38 | $17.29 | 493400 |
| 2024-08-19 | 14.83 | $17.25 | 442800 |
| 2024-08-16 | 15.36 | $17.23 | 335724 |
| 2024-08-15 | 15.93 | $17.40 | 683200 |
| 2024-08-14 | 16.53 | $17.04 | 646300 |
| 2024-08-13 | 16.79 | $17.08 | 863100 |
| 2024-08-12 | 17.01 | $16.67 | 1.2M |
| 2024-08-09 | 16.83 | $17.00 | 772200 |
| 2024-08-08 | 16.74 | $16.55 | 1.7M |
| 2024-08-07 | 15.96 | $16.72 | 659100 |
| 2024-08-06 | 15.90 | $16.97 | 406708 |
| 2024-08-05 | 15.98 | $16.96 | 951200 |
| 2024-08-02 | 16.06 | $17.59 | 845119 |
| 2024-08-01 | 16.66 | $17.92 | 1.3M |
| 2024-07-31 | 16.78 | $17.88 | 708143 |
| 2024-07-30 | 16.81 | $17.90 | 516607 |
| 2024-07-29 | 16.99 | $17.89 | 359501 |
| 2024-07-26 | 17.41 | $17.86 | 448348 |
| 2024-07-25 | 17.91 | $17.63 | 792134 |
| 2024-07-24 | 18.47 | $17.66 | 402600 |
| 2024-07-23 | 18.91 | $18.18 | 524516 |
| 2024-07-22 | 18.95 | $18.03 | 381475 |
| 2024-07-19 | 19.09 | $17.88 | 553976 |
| 2024-07-18 | 19.01 | $18.22 | 445834 |
| 2024-07-17 | 18.54 | $18.51 | 677927 |
| 2024-07-16 | 17.57 | $18.49 | 560128 |
| 2024-07-15 | 16.70 | $18.02 | 717659 |
| 2024-07-12 | 16.09 | $17.71 | 724542 |
| 2024-07-11 | 15.89 | $17.28 | 575363 |
| 2024-07-10 | 16.36 | $16.84 | 493716 |
| 2024-07-09 | 16.81 | $16.65 | 497720 |
| 2024-07-08 | 17.13 | $16.80 | 500291 |
| 2024-07-05 | 17.72 | $16.75 | 443153 |
| 2024-07-03 | 18.14 | $16.82 | 202503 |
| 2024-07-02 | 18.62 | $16.76 | 550702 |
| 2024-07-01 | 19.13 | $16.37 | 567387 |
| 2024-06-28 | 19.29 | $16.59 | 1.8M |
| 2024-06-27 | 19.54 | $16.51 | 347484 |
| 2024-06-26 | 19.52 | $16.36 | 585468 |
| 2024-06-25 | 19.25 | $16.40 | 414764 |
| 2024-06-24 | 18.95 | $16.12 | 463039 |
| 2024-06-21 | 18.37 | $16.00 | 1.6M |
| 2024-06-20 | 17.58 | $16.00 | 693998 |
| 2024-06-18 | 16.75 | $16.21 | 511460 |
| 2024-06-17 | 16.18 | $16.23 | 601175 |
| 2024-06-14 | 15.58 | $16.28 | 705107 |
| 2024-06-13 | 14.99 | $16.73 | 644943 |
| 2024-06-12 | 14.88 | $17.01 | 648260 |
| 2024-06-11 | 15.27 | $16.75 | 504066 |
| 2024-06-10 | 14.97 | $16.89 | 704408 |
| 2024-06-07 | 14.65 | $16.78 | 530855 |
| 2024-06-06 | 14.57 | $17.15 | 618917 |
| 2024-06-05 | 14.85 | $17.18 | 1.2M |
| 2024-06-04 | 15.12 | $17.11 | 800747 |
| 2024-06-03 | 15.23 | $17.19 | 551622 |
| 2024-05-31 | 15.67 | $17.25 | 501358 |
| 2024-05-30 | 16.08 | $17.17 | 605493 |
| 2024-05-29 | 16.40 | $16.71 | 852580 |
| 2024-05-28 | 16.22 | $16.99 | 726081 |
| 2024-05-24 | 16.57 | $17.08 | 1.6M |
| 2024-05-23 | 16.77 | $16.65 | 784777 |
| 2024-05-22 | 16.62 | $16.93 | 738353 |
| 2024-05-21 | 16.87 | $17.40 | 719755 |
| 2024-05-20 | 17.73 | $17.54 | 609130 |
| 2024-05-17 | 18.48 | $17.60 | 489280 |
| 2024-05-16 | 19.04 | $17.98 | 519878 |
| 2024-05-15 | 19.20 | $17.95 | 484186 |
| 2024-05-14 | 19.26 | $18.03 | 623545 |
| 2024-05-13 | 19.22 | $17.79 | 488193 |
| 2024-05-10 | 19.40 | $17.74 | 406308 |
| 2024-05-09 | 19.74 | $17.71 | 532163 |
| 2024-05-08 | 20.23 | $17.68 | 540485 |
| 2024-05-07 | 20.59 | $17.88 | 765066 |
| 2024-05-06 | 20.57 | $18.35 | 914540 |
| 2024-05-03 | 20.62 | $17.69 | 1.0M |
| 2024-05-02 | 21.30 | $17.58 | 1.8M |
| 2024-05-01 | 22.33 | $17.45 | 1.2M |
| 2024-04-30 | 22.68 | $17.18 | 1.7M |
| 2024-04-29 | 23.45 | $17.41 | 626504 |
| 2024-04-26 | 23.63 | $17.42 | 452714 |
| 2024-04-25 | 23.90 | $17.38 | 621515 |
| 2024-04-24 | 24.36 | $17.50 | 797047 |
| 2024-04-23 | 24.44 | $17.56 | 886647 |
| 2024-04-22 | 24.56 | $17.01 | 1.5M |
| 2024-04-19 | 25.26 | $16.99 | 1.1M |
| 2024-04-18 | 25.99 | $17.08 | 726258 |
| 2024-04-17 | 26.36 | $17.14 | 829863 |
| 2024-04-16 | 26.52 | $17.17 | 1.0M |
| 2024-04-15 | 26.68 | $17.45 | 743431 |
| 2024-04-12 | 25.93 | $17.48 | 860850 |
| 2024-04-11 | 25.16 | $17.56 | 997152 |
| 2024-04-10 | 24.35 | $17.26 | 864876 |
| 2024-04-09 | 23.77 | $17.29 | 650398 |
| 2024-04-08 | 22.83 | $17.28 | 706757 |
| 2024-04-05 | 21.95 | $17.13 | 602114 |
| 2024-04-04 | 21.09 | $17.01 | 812519 |
| 2024-04-03 | 20.09 | $17.36 | 722686 |
| 2024-04-02 | 19.22 | $17.07 | 821289 |
| 2024-04-01 | 18.68 | $17.16 | 696322 |
| 2024-03-28 | 17.59 | $17.30 | 900301 |
| 2024-03-27 | 16.50 | $17.32 | 609077 |
| 2024-03-26 | 15.36 | $16.96 | 439784 |
| 2024-03-25 | 14.41 | $16.79 | 739143 |
| 2024-03-22 | 13.41 | $16.88 | 585649 |
| 2024-03-21 | 12.47 | $16.96 | 654526 |
| 2024-03-20 | 11.53 | $16.65 | 539527 |
| 2024-03-19 | 10.88 | $16.50 | 576317 |
| 2024-03-18 | 10.37 | $16.20 | 598627 |
| 2024-03-15 | 10.19 | $15.99 | 1.5M |
| 2024-03-14 | 10.24 | $15.62 | 558122 |
| 2024-03-13 | 10.66 | $15.76 | 397299 |
| 2024-03-12 | 10.82 | $15.91 | 359985 |
| 2024-03-11 | 11.00 | $15.90 | 406769 |
| 2024-03-08 | 11.09 | $16.03 | 638300 |
| 2024-03-07 | 11.19 | $15.62 | 387285 |
| 2024-03-06 | 11.55 | $15.75 | 547681 |
| 2024-03-05 | 11.69 | $15.74 | 669674 |
| 2024-03-04 | 11.79 | $16.02 | 902464 |
| 2024-03-01 | 11.90 | $15.86 | 1.0M |
| 2024-02-29 | 12.25 | $15.27 | 1.4M |
| 2024-02-28 | 12.37 | $15.04 | 1.4M |
| 2024-02-27 | 12.49 | $15.01 | 654656 |
| 2024-02-26 | 11.89 | $14.87 | 654432 |
| 2024-02-23 | 11.29 | $15.06 | 826016 |
| 2024-02-22 | 10.67 | $14.66 | 2.3M |
| 2024-02-21 | 9.93 | $14.69 | 2.6M |
| 2024-02-20 | 8.80 | $14.15 | 788053 |
| 2024-02-16 | 9.04 | $14.26 | 573645 |
| 2024-02-15 | 9.45 | $14.52 | 698302 |
| 2024-02-14 | 9.87 | $14.14 | 933001 |
| 2024-02-13 | 9.81 | $13.76 | 1.2M |
| 2024-02-12 | 9.75 | $14.54 | 821772 |
| 2024-02-09 | 9.48 | $14.38 | 503424 |
| 2024-02-08 | 9.44 | $14.36 | 697045 |
| 2024-02-07 | 9.66 | $14.28 | 895379 |
| 2024-02-06 | 9.72 | $14.42 | 440477 |
| 2024-02-05 | 9.91 | $14.17 | 545938 |
| 2024-02-02 | 10.42 | $14.26 | 688644 |
| 2024-02-01 | 10.62 | $14.35 | 950940 |
| 2024-01-31 | 10.84 | $14.08 | 575796 |
| 2024-01-30 | 11.06 | $14.29 | 861649 |
| 2024-01-29 | 10.88 | $14.69 | 486312 |
| 2024-01-26 | 10.35 | $14.55 | 456864 |
| 2024-01-25 | 10.16 | $14.45 | 638719 |
| 2024-01-24 | 10.15 | $14.21 | 621282 |
| 2024-01-23 | 10.15 | $14.34 | 577950 |
| 2024-01-22 | 9.98 | $14.50 | 605487 |
| 2024-01-19 | 9.96 | $14.05 | 459199 |
| 2024-01-18 | 10.09 | $13.89 | 414582 |
| 2024-01-17 | 10.03 | $13.85 | 486153 |
| 2024-01-16 | 9.97 | $14.04 | 587150 |
| 2024-01-12 | 9.98 | $14.06 | 371570 |
| 2024-01-11 | 10.40 | $14.27 | 336870 |
| 2024-01-10 | 10.48 | $14.43 | 330367 |
| 2024-01-09 | 10.64 | $14.27 | 280402 |
| 2024-01-08 | 10.66 | $14.42 | 445876 |
| 2024-01-05 | 10.72 | $14.17 | 398197 |
| 2024-01-04 | 10.75 | $14.31 | 471842 |
| 2024-01-03 | 11.09 | $14.46 | 660634 |
| 2024-01-02 | 11.65 | $14.86 | 797033 |
| 2023-12-29 | 11.99 | $14.81 | 450407 |
| 2023-12-28 | 12.10 | $14.92 | 311175 |
| 2023-12-27 | 11.98 | $15.03 | 626260 |
| 2023-12-26 | 11.62 | $15.03 | 375035 |
| 2023-12-22 | 11.23 | $15.14 | 484416 |
| 2023-12-21 | 10.71 | $15.10 | 430094 |
| 2023-12-20 | 10.42 | $14.87 | 887399 |
| 2023-12-19 | 10.12 | $15.01 | 1.1M |
| 2023-12-18 | 10.17 | $14.62 | 614713 |
| 2023-12-15 | 10.53 | $14.65 | 2.2M |
| 2023-12-14 | 10.88 | $14.98 | 1.4M |
| 2023-12-13 | 10.76 | $15.00 | 1.0M |
| 2023-12-12 | 11.03 | $14.43 | 1.2M |
| 2023-12-11 | 11.42 | $14.76 | 1.1M |
| 2023-12-08 | 11.82 | $14.34 | 2.1M |
| 2023-12-07 | 12.05 | $14.32 | 875171 |
| 2023-12-06 | 12.38 | $14.52 | 998082 |
| 2023-12-05 | 12.96 | $14.79 | 939010 |
| 2023-12-04 | 13.08 | $14.97 | 938718 |
| 2023-12-01 | 13.22 | $14.87 | 980827 |
| 2023-11-30 | 13.63 | $14.62 | 986307 |
| 2023-11-29 | 13.85 | $14.88 | 2.9M |
| 2023-11-28 | 13.59 | $14.92 | 1.1M |
| 2023-11-27 | 13.67 | $14.82 | 639062 |
| 2023-11-24 | 13.67 | $14.96 | 196469 |
| 2023-11-22 | 13.59 | $14.73 | 504753 |
| 2023-11-21 | 13.51 | $14.86 | 580773 |
| 2023-11-20 | 13.71 | $14.78 | 383327 |
| 2023-11-17 | 14.01 | $14.78 | 798831 |
| 2023-11-16 | 14.41 | $14.39 | 862448 |
| 2023-11-15 | 15.02 | $14.65 | 631024 |
| 2023-11-14 | 15.18 | $15.06 | 963733 |
| 2023-11-13 | 15.05 | $14.46 | 349927 |
| 2023-11-10 | 15.67 | $14.52 | 595627 |
| 2023-11-09 | 16.23 | $14.42 | 616738 |
| 2023-11-08 | 16.81 | $14.48 | 742614 |
| 2023-11-07 | 17.66 | $14.43 | 754900 |
| 2023-11-06 | 18.56 | $14.48 | 573572 |
| 2023-11-03 | 19.50 | $14.72 | 1.0M |
| 2023-11-02 | 20.44 | $14.14 | 1.5M |
| 2023-11-01 | 21.43 | $13.55 | 598541 |
| 2023-10-31 | 20.59 | $13.43 | 542976 |
| 2023-10-30 | 19.83 | $13.32 | 656340 |
| 2023-10-27 | 18.74 | $13.13 | 613876 |
| 2023-10-26 | 17.61 | $13.44 | 517308 |
| 2023-10-25 | 16.66 | $13.48 | 389088 |
| 2023-10-24 | 15.77 | $13.73 | 305345 |
| 2023-10-23 | 15.04 | $13.73 | 530304 |
| 2023-10-20 | 14.27 | $13.75 | 568428 |
| 2023-10-19 | 13.72 | $13.98 | 594257 |
| 2023-10-18 | 13.40 | $14.16 | 426460 |
| 2023-10-17 | 13.27 | $14.62 | 1.0M |
| 2023-10-16 | 13.53 | $14.59 | 590693 |
| 2023-10-13 | 13.80 | $14.17 | 887062 |
| 2023-10-12 | 12.64 | $14.03 | 714954 |
| 2023-10-11 | 11.47 | $15.09 | 690705 |
| 2023-10-10 | 11.88 | $15.14 | 1.9M |
| 2023-10-09 | 12.31 | $15.00 | 956179 |
| 2023-10-06 | 12.39 | $15.12 | 762131 |
| 2023-10-05 | 12.48 | $14.87 | 677621 |
| 2023-10-04 | 11.97 | $14.87 | 742107 |
| 2023-10-03 | 11.20 | $14.66 | 835646 |
| 2023-10-02 | 10.59 | $14.96 | 572185 |
| 2023-09-29 | 10.15 | $14.92 | 637828 |
| 2023-09-28 | 9.78 | $15.13 | 702781 |
| 2023-09-27 | 9.83 | $15.10 | 570814 |
| 2023-09-26 | 9.59 | $15.03 | 411479 |
| 2023-09-25 | 9.22 | $14.97 | 400070 |
| 2023-09-22 | 8.72 | $15.01 | 397312 |
| 2023-09-21 | 8.47 | $15.21 | 387508 |
| 2023-09-20 | 8.29 | $15.44 | 333092 |
| 2023-09-19 | 8.59 | $15.60 | 311369 |
| 2023-09-18 | 8.96 | $15.55 | 326368 |
| 2023-09-15 | 9.42 | $15.56 | 1.9M |
| 2023-09-14 | 9.91 | $15.82 | 493240 |
| 2023-09-13 | 9.98 | $15.49 | 460006 |
| 2023-09-12 | 10.27 | $15.49 | 397668 |
| 2023-09-11 | 10.65 | $15.28 | 567574 |
| 2023-09-08 | 11.06 | $15.42 | 449555 |
| 2023-09-07 | 11.52 | $15.60 | 490432 |
| 2023-09-06 | 12.02 | $15.52 | 433428 |
| 2023-09-05 | 12.30 | $15.27 | 585207 |
| 2023-09-01 | 12.60 | $15.82 | 567947 |
| 2023-08-31 | 12.63 | $15.61 | 426010 |
| 2023-08-30 | 12.84 | $15.73 | 402627 |
| 2023-08-29 | 12.95 | $15.78 | 527560 |
| 2023-08-28 | 12.90 | $15.83 | 343955 |
| 2023-08-25 | 12.99 | $15.51 | 471735 |
| 2023-08-24 | 13.44 | $15.36 | 569118 |
| 2023-08-23 | 13.94 | $15.59 | 427106 |
| 2023-08-22 | 14.42 | $15.36 | 455228 |
| 2023-08-21 | 15.01 | $15.13 | 425858 |
| 2023-08-18 | 15.32 | $15.11 | 594018 |
| 2023-08-17 | 15.48 | $14.93 | 574568 |
| 2023-08-16 | 15.81 | $14.85 | 655133 |
| 2023-08-15 | 15.80 | $14.85 | 671509 |
| 2023-08-14 | 15.68 | $14.83 | 587746 |
| 2023-08-11 | 15.41 | $14.95 | 659636 |
| 2023-08-10 | 15.14 | $14.68 | 1.0M |
| 2023-08-09 | 15.05 | $15.16 | 407899 |
| 2023-08-08 | 15.58 | $15.20 | 519688 |
| 2023-08-07 | 16.14 | $15.41 | 766571 |
| 2023-08-04 | 16.75 | $15.43 | 725846 |
| 2023-08-03 | 17.39 | $14.85 | 1.3M |
| 2023-08-02 | 18.07 | $15.65 | 431184 |
| 2023-08-01 | 17.73 | $15.86 | 484332 |
| 2023-07-31 | 17.38 | $15.70 | 583642 |
| 2023-07-28 | 17.25 | $15.40 | 332077 |
| 2023-07-27 | 17.10 | $15.46 | 361353 |
| 2023-07-26 | 17.02 | $15.60 | 398330 |
| 2023-07-25 | 16.83 | $15.37 | 302876 |
| 2023-07-24 | 16.63 | $15.55 | 325958 |
| 2023-07-21 | 16.69 | $15.47 | 473949 |
| 2023-07-20 | 16.69 | $15.90 | 507871 |
| 2023-07-19 | 16.85 | $15.74 | 343457 |
| 2023-07-18 | 16.84 | $15.60 | 452529 |
| 2023-07-17 | 16.86 | $15.58 | 469686 |
| 2023-07-14 | 16.85 | $15.72 | 471922 |
| 2023-07-13 | 16.77 | $16.07 | 527257 |
| 2023-07-12 | 16.21 | $16.43 | 710971 |
| 2023-07-11 | 15.62 | $15.67 | 700089 |
| 2023-07-10 | 15.71 | $15.56 | 1.1M |
| 2023-07-07 | 15.80 | $14.99 | 472353 |
| 2023-07-06 | 16.30 | $14.65 | 425444 |
| 2023-07-05 | 16.45 | $14.83 | 482318 |
| 2023-07-03 | 16.98 | $15.12 | 206695 |
| 2023-06-30 | 17.82 | $15.22 | 445947 |
| 2023-06-29 | 18.49 | $15.19 | 613948 |
| 2023-06-28 | 19.29 | $14.69 | 779762 |
| 2023-06-27 | 20.02 | $14.98 | 446767 |
| 2023-06-26 | 21.05 | $14.90 | 500771 |
| 2023-06-23 | 22.06 | $15.10 | 807616 |
| 2023-06-22 | 22.92 | $15.42 | 610890 |
| 2023-06-21 | 23.52 | $15.41 | 731416 |
| 2023-06-20 | 23.86 | $15.50 | 712417 |
| 2023-06-16 | 24.24 | $15.39 | 2.0M |
| 2023-06-15 | 24.86 | $15.31 | 638664 |
| 2023-06-14 | 25.68 | $15.18 | 562312 |
| 2023-06-13 | 26.55 | $15.38 | 544637 |
| 2023-06-12 | 27.08 | $15.19 | 646452 |
| 2023-06-09 | 27.84 | $15.05 | 495519 |
| 2023-06-08 | 28.42 | $15.55 | 648390 |
| 2023-06-07 | 28.16 | $15.98 | 1.3M |
| 2023-06-06 | 27.88 | $15.46 | 1.6M |
| 2023-06-05 | 28.06 | $15.09 | 834272 |
| 2023-06-02 | 28.48 | $15.41 | 1.6M |
| 2023-06-01 | 28.45 | $15.01 | 636703 |
| 2023-05-31 | 28.75 | $15.02 | 528897 |
| 2023-05-30 | 29.07 | $15.32 | 371005 |
| 2023-05-26 | 28.59 | $15.29 | 455866 |
| 2023-05-25 | 28.20 | $15.24 | 491078 |
| 2023-05-24 | 27.65 | $15.29 | 386332 |
| 2023-05-23 | 26.97 | $15.46 | 419305 |
| 2023-05-22 | 26.00 | $15.35 | 360630 |
| 2023-05-19 | 25.16 | $15.29 | 373601 |
| 2023-05-18 | 24.12 | $15.46 | 533706 |
| 2023-05-17 | 23.18 | $15.14 | 587916 |
| 2023-05-16 | 22.44 | $14.84 | 441245 |
| 2023-05-15 | 21.81 | $15.05 | 342459 |
| 2023-05-12 | 20.94 | $14.99 | 708162 |
| 2023-05-11 | 20.03 | $15.10 | 674431 |
| 2023-05-10 | 18.94 | $14.92 | 590518 |
| 2023-05-09 | 17.66 | $15.09 | 876702 |
| 2023-05-08 | 16.40 | $15.05 | 591514 |
| 2023-05-05 | 15.19 | $14.83 | 683923 |
| 2023-05-04 | 14.03 | $14.20 | 657127 |
| 2023-05-03 | 12.89 | $14.49 | 1.2M |
| 2023-05-02 | 11.59 | $13.39 | 487872 |
| 2023-05-01 | 11.68 | $13.69 | 586401 |
| 2023-04-28 | 11.45 | $13.54 | 591958 |
| 2023-04-27 | 11.25 | $13.45 | 373677 |
| 2023-04-26 | 11.35 | $13.23 | 336288 |
| 2023-04-25 | 11.58 | $13.32 | 355952 |
| 2023-04-24 | 11.68 | $13.73 | 357933 |
| 2023-04-21 | 11.28 | $13.59 | 270907 |
| 2023-04-20 | 11.15 | $13.56 | 354910 |
| 2023-04-19 | 11.13 | $13.62 | 444724 |
| 2023-04-18 | 11.05 | $13.56 | 372555 |
| 2023-04-17 | 11.07 | $13.47 | 321891 |
| 2023-04-14 | 11.11 | $13.47 | 404845 |
| 2023-04-13 | 11.15 | $13.47 | 426960 |
| 2023-04-12 | 11.38 | $13.39 | 432470 |
| 2023-04-11 | 11.62 | $13.56 | 844329 |
| 2023-04-10 | 11.94 | $13.19 | 789303 |
| 2023-04-06 | 12.36 | $13.00 | 813033 |
| 2023-04-05 | 12.46 | $12.77 | 590417 |
| 2023-04-04 | 12.55 | $13.06 | 737498 |
| 2023-04-03 | 12.99 | $13.60 | 519521 |
| 2023-03-31 | 13.35 | $13.68 | 614208 |
| 2023-03-30 | 13.79 | $13.28 | 502279 |
| 2023-03-29 | 14.33 | $13.05 | 464811 |
| 2023-03-28 | 14.64 | $12.80 | 697205 |
| 2023-03-27 | 14.79 | $12.86 | 476947 |
| 2023-03-24 | 14.91 | $12.64 | 517482 |
| 2023-03-23 | 14.65 | $12.41 | 521618 |
| 2023-03-22 | 14.52 | $12.68 | 561021 |
| 2023-03-21 | 14.71 | $13.03 | 551963 |
| 2023-03-20 | 15.20 | $12.85 | 715183 |
| 2023-03-17 | 15.63 | $12.66 | 1.8M |
| 2023-03-16 | 15.72 | $12.97 | 606977 |
| 2023-03-15 | 15.81 | $12.75 | 845523 |
| 2023-03-14 | 15.47 | $13.00 | 864003 |
| 2023-03-13 | 15.55 | $12.89 | 776146 |
| 2023-03-10 | 15.45 | $13.53 | 597923 |
| 2023-03-09 | 15.81 | $13.80 | 573727 |
| 2023-03-08 | 16.60 | $14.07 | 430098 |
| 2023-03-07 | 17.24 | $14.04 | 688523 |
| 2023-03-06 | 18.02 | $13.90 | 709137 |
| 2023-03-03 | 18.84 | $14.19 | 423616 |
| 2023-03-02 | 19.44 | $14.06 | 391005 |
| 2023-03-01 | 20.26 | $13.95 | 501093 |
| 2023-02-28 | 20.80 | $14.29 | 612686 |
| 2023-02-27 | 20.87 | $14.28 | 702229 |
| 2023-02-24 | 20.96 | $14.14 | 744366 |
| 2023-02-23 | 21.08 | $14.73 | 896463 |
| 2023-02-22 | 20.51 | $15.37 | 1.6M |
| 2023-02-21 | 19.92 | $14.12 | 1.1M |
| 2023-02-17 | 20.13 | $14.55 | 560942 |
| 2023-02-16 | 19.88 | $14.63 | 499928 |
| 2023-02-15 | 19.60 | $14.92 | 371408 |
| 2023-02-14 | 18.99 | $15.14 | 982861 |
| 2023-02-13 | 18.34 | $14.78 | 640090 |
| 2023-02-10 | 18.04 | $14.26 | 694631 |
| 2023-02-09 | 17.97 | $14.35 | 367337 |
| 2023-02-08 | 17.73 | $14.66 | 409148 |
| 2023-02-07 | 17.72 | $14.54 | 512112 |
| 2023-02-06 | 17.58 | $14.82 | 531958 |
| 2023-02-03 | 16.97 | $15.30 | 650812 |
| 2023-02-02 | 15.54 | $15.46 | 794385 |
| 2023-02-01 | 14.02 | $14.92 | 904573 |
| 2023-01-31 | 12.88 | $14.56 | 829406 |
| 2023-01-30 | 12.06 | $14.25 | 691776 |
| 2023-01-27 | 11.35 | $14.44 | 368722 |
| 2023-01-26 | 10.59 | $14.32 | 564505 |
| 2023-01-25 | 9.80 | $14.53 | 330244 |
| 2023-01-24 | 9.28 | $14.34 | 328049 |
| 2023-01-23 | 8.72 | $14.41 | 783103 |
| 2023-01-20 | 8.15 | $14.10 | 770017 |
| 2023-01-19 | 7.92 | $13.58 | 531815 |
| 2023-01-18 | 8.12 | $13.56 | 466055 |
| 2023-01-17 | 8.18 | $13.67 | 613372 |
| 2023-01-13 | 8.43 | $13.49 | 283092 |
| 2023-01-12 | 8.69 | $13.40 | 728165 |
| 2023-01-11 | 8.92 | $13.31 | 424801 |
| 2023-01-10 | 9.07 | $13.05 | 583619 |
| 2023-01-09 | 8.92 | $12.56 | 1.4M |
| 2023-01-06 | 8.78 | $13.84 | 734704 |
| 2023-01-05 | 8.74 | $13.38 | 408295 |
| 2023-01-04 | 9.12 | $13.50 | 776202 |
| 2023-01-03 | 9.51 | $13.20 | 751185 |
| 2022-12-30 | 9.76 | $13.05 | 810862 |
| 2022-12-29 | 9.70 | $12.98 | 583519 |
| 2022-12-28 | 9.65 | $12.57 | 619697 |
| 2022-12-27 | 9.34 | $12.84 | 426775 |
| 2022-12-23 | 9.11 | $12.79 | 661127 |
| 2022-12-22 | 8.79 | $12.52 | 1.1M |
| 2022-12-21 | 8.16 | $12.96 | 584384 |
| 2022-12-20 | 8.22 | $12.77 | 695236 |
| 2022-12-19 | 8.21 | $12.72 | 829954 |
| 2022-12-16 | 8.20 | $13.38 | 3.7M |
| 2022-12-15 | 8.41 | $13.44 | 860903 |
| 2022-12-14 | 8.63 | $13.52 | 812857 |
| 2022-12-13 | 8.58 | $13.46 | 784476 |
| 2022-12-12 | 8.54 | $13.44 | 766047 |
| 2022-12-09 | 8.97 | $13.37 | 477210 |
| 2022-12-08 | 9.42 | $13.50 | 467170 |
| 2022-12-07 | 9.90 | $13.28 | 780570 |
| 2022-12-06 | 10.39 | $13.72 | 648048 |
| 2022-12-05 | 10.67 | $13.88 | 677345 |
| 2022-12-02 | 10.55 | $14.27 | 668818 |
| 2022-12-01 | 10.42 | $13.97 | 865507 |
| 2022-11-30 | 10.41 | $13.74 | 1.1M |
| 2022-11-29 | 10.69 | $13.11 | 498743 |
| 2022-11-28 | 11.10 | $13.04 | 800512 |
| 2022-11-25 | 11.49 | $13.21 | 247981 |
| 2022-11-23 | 12.01 | $13.29 | 544709 |
| 2022-11-22 | 12.58 | $13.61 | 591543 |
| 2022-11-21 | 13.05 | $13.47 | 701294 |
| 2022-11-18 | 13.55 | $13.93 | 536233 |
| 2022-11-17 | 13.64 | $14.24 | 441963 |
| 2022-11-16 | 14.15 | $14.21 | 488976 |
| 2022-11-15 | 14.47 | $14.65 | 858251 |
| 2022-11-14 | 14.29 | $14.70 | 1.1M |
| 2022-11-11 | 14.28 | $14.80 | 749926 |
| 2022-11-10 | 14.30 | $14.05 | 1.0M |
| 2022-11-09 | 14.86 | $13.00 | 845978 |
| 2022-11-08 | 14.89 | $13.14 | 1.1M |
| 2022-11-07 | 15.03 | $13.28 | 2.2M |
| 2022-11-04 | 15.45 | $13.63 | 913248 |
| 2022-11-03 | 15.88 | $13.26 | 1.1M |
| 2022-11-02 | 16.10 | $13.41 | 1.8M |
| 2022-11-01 | 16.36 | $14.84 | 841512 |
| 2022-10-31 | 16.03 | $14.53 | 720763 |
| 2022-10-28 | 15.86 | $14.47 | 828472 |
| 2022-10-27 | 15.86 | $14.17 | 903471 |
| 2022-10-26 | 15.91 | $13.95 | 923668 |
| 2022-10-25 | 16.14 | $13.88 | 903582 |
| 2022-10-24 | 16.65 | $13.53 | 1.0M |
| 2022-10-21 | 17.52 | $13.50 | 924202 |
| 2022-10-20 | 18.43 | $13.34 | 697234 |
| 2022-10-19 | 19.30 | $13.64 | 1.2M |
| 2022-10-18 | 20.06 | $13.82 | 1.4M |
| 2022-10-17 | 20.52 | $13.46 | 1.3M |
| 2022-10-14 | 21.45 | $12.97 | 1.1M |
| 2022-10-13 | 22.43 | $13.17 | 1.2M |
| 2022-10-12 | 23.53 | $12.69 | 983270 |
| 2022-10-11 | 24.12 | $12.63 | 1.2M |
| 2022-10-10 | 24.75 | $12.44 | 980875 |
| 2022-10-07 | 25.08 | $12.26 | 1.4M |
| 2022-10-06 | 25.37 | $12.44 | 968726 |
| 2022-10-05 | 25.95 | $12.39 | 915244 |
| 2022-10-04 | 26.32 | $12.46 | 1.5M |
| 2022-10-03 | 26.72 | $11.95 | 1.5M |
| 2022-09-30 | 26.45 | $11.17 | 1.3M |
| 2022-09-29 | 25.83 | $11.54 | 1.7M |
| 2022-09-28 | 25.20 | $12.23 | 1.1M |
| 2022-09-27 | 24.91 | $11.81 | 846154 |
| 2022-09-26 | 24.31 | $11.88 | 697532 |
| 2022-09-23 | 23.83 | $12.13 | 929587 |
| 2022-09-22 | 23.25 | $12.36 | 1.2M |
| 2022-09-21 | 22.82 | $12.88 | 952997 |
| 2022-09-20 | 22.79 | $13.08 | 1.0M |
| 2022-09-19 | 22.41 | $13.26 | 918083 |
| 2022-09-16 | 22.01 | $12.94 | 3.8M |
| 2022-09-15 | 21.20 | $13.00 | 1.2M |
| 2022-09-14 | 20.38 | $12.73 | 1.2M |
| 2022-09-13 | 19.52 | $13.27 | 934704 |
| 2022-09-12 | 18.95 | $13.93 | 666624 |
| 2022-09-09 | 18.68 | $13.66 | 798733 |
| 2022-09-08 | 18.01 | $13.33 | 853871 |
| 2022-09-07 | 17.02 | $13.66 | 834968 |
| 2022-09-06 | 16.28 | $13.55 | 1.1M |
| 2022-09-02 | 15.54 | $14.28 | 900268 |
| 2022-09-01 | 15.23 | $14.59 | 1.5M |
| 2022-08-31 | 14.66 | $14.60 | 1.7M |
| 2022-08-30 | 14.26 | $14.86 | 1.3M |
| 2022-08-29 | 14.01 | $14.99 | 989858 |
| 2022-08-26 | 13.59 | $15.00 | 990596 |
| 2022-08-25 | 13.32 | $15.48 | 863745 |
| 2022-08-24 | 13.19 | $15.02 | 1.4M |
| 2022-08-23 | 12.65 | $14.64 | 1.0M |
| 2022-08-22 | 11.85 | $14.58 | 1.8M |
| 2022-08-19 | 11.00 | $15.20 | 1.7M |
| 2022-08-18 | 10.69 | $16.23 | 546489 |
| 2022-08-17 | 11.14 | $16.42 | 452781 |
| 2022-08-16 | 11.72 | $16.82 | 852134 |
| 2022-08-15 | 11.95 | $16.98 | 743164 |
| 2022-08-12 | 11.84 | $17.40 | 658808 |
| 2022-08-11 | 11.56 | $17.48 | 659017 |
| 2022-08-10 | 11.38 | $16.99 | 857769 |
| 2022-08-09 | 11.33 | $16.57 | 716811 |
| 2022-08-08 | 11.59 | $16.95 | 969278 |
| 2022-08-05 | 11.78 | $16.28 | 938061 |
| 2022-08-04 | 12.24 | $16.23 | 1.6M |
| 2022-08-03 | 12.62 | $16.00 | 2.1M |
| 2022-08-02 | 13.02 | $16.53 | 1.9M |
| 2022-08-01 | 13.16 | $17.05 | 1.3M |
| 2022-07-29 | 13.18 | $17.10 | 959188 |
| 2022-07-28 | 12.86 | $17.00 | 1.2M |
| 2022-07-27 | 12.54 | $16.58 | 657244 |
| 2022-07-26 | 12.67 | $16.64 | 561505 |
| 2022-07-25 | 12.43 | $16.85 | 404754 |
| 2022-07-22 | 12.08 | $16.91 | 621260 |
| 2022-07-21 | 11.67 | $16.98 | 489754 |
| 2022-07-20 | 11.31 | $16.93 | 695538 |
| 2022-07-19 | 10.95 | $16.34 | 705925 |
| 2022-07-18 | 10.84 | $15.91 | 862791 |
| 2022-07-15 | 11.00 | $15.59 | 1.2M |
| 2022-07-14 | 11.43 | $14.98 | 393630 |
| 2022-07-13 | 11.60 | $15.01 | 651326 |
| 2022-07-12 | 11.89 | $15.53 | 772275 |
| 2022-07-11 | 12.50 | $15.34 | 560756 |
| 2022-07-08 | 13.03 | $15.77 | 446032 |
| 2022-07-07 | 13.68 | $15.83 | 437419 |
| 2022-07-06 | 14.33 | $15.33 | 601679 |
| 2022-07-05 | 15.02 | $15.76 | 906291 |
| 2022-07-01 | 15.66 | $15.22 | 740827 |
| 2022-06-30 | 15.92 | $14.77 | 854424 |
| 2022-06-29 | 15.94 | $15.21 | 602404 |
| 2022-06-28 | 16.20 | $15.50 | 837759 |
| 2022-06-27 | 16.85 | $15.94 | 559145 |
| 2022-06-24 | 17.72 | $15.82 | 1.0M |
| 2022-06-23 | 18.59 | $15.12 | 554179 |
| 2022-06-22 | 18.90 | $14.75 | 654266 |
| 2022-06-21 | 19.04 | $14.71 | 717318 |
| 2022-06-17 | 19.34 | $14.52 | 1.1M |
| 2022-06-16 | 19.29 | $13.78 | 1.2M |
| 2022-06-15 | 18.86 | $14.62 | 1.0M |
| 2022-06-14 | 18.79 | $14.73 | 1.6M |
| 2022-06-13 | 19.07 | $14.90 | 1.7M |
| 2022-06-10 | 19.43 | $16.20 | 1.3M |
| 2022-06-09 | 19.94 | $16.98 | 731585 |
| 2022-06-08 | 19.79 | $17.28 | 686260 |
| 2022-06-07 | 19.48 | $17.25 | 791774 |
| 2022-06-06 | 19.21 | $17.00 | 879852 |
| 2022-06-03 | 19.09 | $16.64 | 882631 |
| 2022-06-02 | 19.23 | $16.60 | 691855 |
| 2022-06-01 | 19.41 | $16.05 | 1.1M |
| 2022-05-31 | 19.91 | $15.97 | 1.1M |
| 2022-05-27 | 20.53 | $16.25 | 949393 |
| 2022-05-26 | 21.19 | $15.66 | 1.1M |
| 2022-05-25 | 22.19 | $15.16 | 1.1M |
| 2022-05-24 | 22.97 | $14.80 | 1.1M |
| 2022-05-23 | 23.42 | $14.85 | 1.1M |
| 2022-05-20 | 23.99 | $14.68 | 1.6M |
| 2022-05-19 | 24.56 | $14.64 | 1.3M |
| 2022-05-18 | 25.25 | $14.72 | 1.5M |
| 2022-05-17 | 26.16 | $15.14 | 979850 |
| 2022-05-16 | 27.07 | $14.50 | 1.9M |
| 2022-05-13 | 27.65 | $13.58 | 1.6M |
| 2022-05-12 | 27.39 | $13.11 | 1.8M |
| 2022-05-11 | 26.65 | $13.06 | 2.5M |
| 2022-05-10 | 25.88 | $12.53 | 1.7M |
| 2022-05-09 | 24.94 | $12.98 | 2.0M |
| 2022-05-06 | 24.30 | $13.23 | 2.0M |
| 2022-05-05 | 23.63 | $14.52 | 3.0M |
| 2022-05-04 | 23.83 | $15.05 | 2.2M |
| 2022-05-03 | 24.05 | $14.60 | 1.7M |
| 2022-05-02 | 23.45 | $14.46 | 1.2M |
| 2022-04-29 | 22.90 | $14.66 | 1.4M |
| 2022-04-28 | 22.58 | $15.03 | 1.6M |
| 2022-04-27 | 22.24 | $15.22 | 2.8M |
| 2022-04-26 | 22.19 | $15.64 | 1.3M |
| 2022-04-25 | 22.59 | $16.40 | 1.2M |
| 2022-04-22 | 23.28 | $16.37 | 855697 |
| 2022-04-21 | 24.39 | $16.95 | 1.9M |
| 2022-04-20 | 25.16 | $17.49 | 2.3M |
| 2022-04-19 | 25.78 | $17.25 | 2.2M |
| 2022-04-18 | 26.68 | $17.10 | 1.7M |
| 2022-04-14 | 27.57 | $17.58 | 946048 |
| 2022-04-13 | 28.00 | $17.64 | 978062 |
| 2022-04-12 | 28.53 | $17.53 | 1.9M |
| 2022-04-11 | 28.93 | $17.73 | 1.8M |
| 2022-04-08 | 29.22 | $17.93 | 1.7M |
| 2022-04-07 | 29.53 | $17.87 | 2.1M |
| 2022-04-06 | 30.01 | $17.78 | 1.4M |
| 2022-04-05 | 30.49 | $17.70 | 1.7M |
| 2022-04-04 | 30.85 | $17.99 | 1.1M |
| 2022-04-01 | 31.08 | $18.10 | 1.3M |
| 2022-03-31 | 31.33 | $18.05 | 1.6M |
| 2022-03-30 | 31.67 | $18.06 | 1.1M |
| 2022-03-29 | 31.80 | $18.52 | 1.2M |
| 2022-03-28 | 31.80 | $18.15 | 862760 |
| 2022-03-25 | 32.05 | $18.09 | 850576 |
| 2022-03-24 | 32.17 | $18.30 | 534461 |
| 2022-03-23 | 32.10 | $18.52 | 637756 |
| 2022-03-22 | 31.88 | $18.75 | 700389 |
| 2022-03-21 | 31.35 | $18.68 | 786523 |
| 2022-03-18 | 30.91 | $18.60 | 1.5M |
| 2022-03-17 | 30.37 | $18.81 | 882952 |
| 2022-03-16 | 29.80 | $18.73 | 1.1M |
| 2022-03-15 | 29.25 | $18.29 | 1.2M |
| 2022-03-14 | 28.81 | $17.68 | 882056 |
| 2022-03-11 | 28.46 | $17.67 | 1.1M |
| 2022-03-10 | 28.03 | $17.97 | 1.3M |
| 2022-03-09 | 27.59 | $18.00 | 1.2M |
| 2022-03-08 | 26.92 | $17.42 | 1.8M |
| 2022-03-07 | 26.31 | $17.91 | 1.7M |
| 2022-03-04 | 25.50 | $17.89 | 1.9M |
| 2022-03-03 | 24.70 | $18.01 | 1.2M |
| 2022-03-02 | 23.67 | $18.25 | 2.1M |
| 2022-03-01 | 22.36 | $18.08 | 2.7M |
| 2022-02-28 | 21.05 | $18.46 | 3.2M |
| 2022-02-25 | 19.44 | $18.94 | 19.9M |
| 2022-02-24 | 17.60 | $13.69 | 3.8M |
| 2022-02-23 | 17.80 | $13.55 | 1.4M |
| 2022-02-22 | 18.34 | $13.83 | 2.4M |
| 2022-02-18 | 19.06 | $13.97 | 2.3M |
| 2022-02-17 | 19.90 | $14.13 | 5.3M |
| 2022-02-16 | 20.79 | $12.36 | 3.0M |
| 2022-02-15 | 20.21 | $12.78 | 3.1M |
| 2022-02-14 | 19.67 | $12.22 | 3.0M |
| 2022-02-11 | 18.34 | $11.89 | 2.4M |
| 2022-02-10 | 16.94 | $12.44 | 1.4M |
| 2022-02-09 | 15.82 | $13.00 | 2.5M |
| 2022-02-08 | 15.09 | $12.98 | 2.3M |
| 2022-02-07 | 14.30 | $13.04 | 2.0M |
| 2022-02-04 | 13.58 | $13.11 | 2.5M |
| 2022-02-03 | 12.82 | $13.64 | 1.6M |
| 2022-02-02 | 12.50 | $14.24 | 1.9M |
| 2022-02-01 | 12.69 | $14.36 | 2.9M |
| 2022-01-31 | 12.86 | $14.22 | 2.1M |
| 2022-01-28 | 12.89 | $14.29 | 2.7M |
| 2022-01-27 | 12.91 | $14.21 | 2.2M |
| 2022-01-26 | 13.06 | $14.66 | 920242 |
| 2022-01-25 | 13.62 | $15.36 | 1.4M |
| 2022-01-24 | 14.00 | $15.39 | 1.9M |
| 2022-01-21 | 14.40 | $14.63 | 1.2M |
| 2022-01-20 | 14.25 | $14.78 | 686699 |
| 2022-01-19 | 14.35 | $15.43 | 802710 |
| 2022-01-18 | 14.78 | $15.26 | 1.5M |
| 2022-01-14 | 15.37 | $16.33 | 643722 |
| 2022-01-13 | 15.39 | $16.66 | 517908 |
| 2022-01-12 | 14.62 | $16.66 | 765684 |
| 2022-01-11 | 13.99 | $16.59 | 881346 |
| 2022-01-10 | 13.39 | $16.66 | 1.1M |
| 2022-01-07 | 12.71 | $16.70 | 1.8M |
| 2022-01-06 | 11.97 | $16.30 | 1.2M |
| 2022-01-05 | 11.40 | $16.47 | 1.9M |
| 2022-01-04 | 10.53 | $16.43 | 1.3M |
| 2022-01-03 | 10.21 | $15.87 | 963059 |
| 2021-12-31 | 10.10 | $15.62 | 926635 |
| 2021-12-30 | 10.63 | $15.50 | 1.3M |
| 2021-12-29 | 11.07 | $15.64 | 676740 |
| 2021-12-28 | 11.41 | $15.85 | 673149 |
| 2021-12-27 | 11.67 | $15.80 | 705314 |
| 2021-12-23 | 12.11 | $15.53 | 1.3M |
| 2021-12-22 | 12.67 | $15.49 | 986619 |
| 2021-12-21 | 13.18 | $15.36 | 1.2M |
| 2021-12-20 | 13.72 | $15.05 | 1.8M |
| 2021-12-17 | 13.96 | $15.35 | 3.2M |
| 2021-12-16 | 14.45 | $15.00 | 2.3M |
| 2021-12-15 | 14.97 | $15.40 | 1.4M |
| 2021-12-14 | 15.49 | $15.18 | 1.1M |
| 2021-12-13 | 16.14 | $15.61 | 1.1M |
| 2021-12-10 | 16.37 | $16.04 | 997103 |
| 2021-12-09 | 16.31 | $15.97 | 927539 |
| 2021-12-08 | 16.07 | $16.51 | 930862 |
| 2021-12-07 | 15.19 | $16.51 | 1.1M |
| 2021-12-06 | 14.31 | $16.13 | 2.4M |
| 2021-12-03 | 13.38 | $16.63 | 3.9M |
| 2021-12-02 | 12.54 | $15.67 | 2.9M |
| 2021-12-01 | 12.37 | $14.43 | 26.6M |
| 2021-11-30 | 12.57 | $14.99 | 3.6M |
| 2021-11-29 | 12.33 | $15.44 | 3.1M |
| 2021-11-26 | 11.39 | $15.50 | 5.6M |
| 2021-11-24 | 10.33 | $14.95 | 751098 |
| 2021-11-23 | 10.29 | $15.05 | 1.4M |
| 2021-11-22 | 10.23 | $15.01 | 1.0M |
| 2021-11-19 | 10.19 | $14.80 | 1.3M |
| 2021-11-18 | 10.44 | $15.08 | 1.6M |
| 2021-11-17 | 10.40 | $15.75 | 1.5M |
| 2021-11-16 | 10.13 | $15.48 | 2.1M |
| 2021-11-15 | 10.06 | $15.41 | 1.4M |
| 2021-11-12 | 9.98 | $15.02 | 2.0M |
| 2021-11-11 | 10.38 | $14.96 | 1.5M |
| 2021-11-10 | 10.75 | $14.75 | 1.7M |
| 2021-11-09 | 11.14 | $14.54 | 2.3M |
| 2021-11-08 | 11.09 | $14.54 | 1.4M |
| 2021-11-05 | 11.31 | $14.66 | 2.6M |
| 2021-11-04 | 11.45 | $14.05 | 2.2M |
| 2021-11-03 | 11.59 | $14.61 | 3.2M |
| 2021-11-02 | 11.77 | $14.73 | 2.5M |
| 2021-11-01 | 11.43 | $14.91 | 3.1M |
| 2021-10-29 | 11.14 | $14.67 | 2.7M |
| 2021-10-28 | 10.83 | $15.05 | 2.1M |
| 2021-10-27 | 10.87 | $14.73 | 2.7M |
| 2021-10-26 | 10.80 | $15.17 | 2.1M |
| 2021-10-25 | 11.11 | $15.18 | 1.7M |
| 2021-10-22 | 11.25 | $14.90 | 1.3M |
| 2021-10-21 | 11.54 | $15.21 | 1.2M |
| 2021-10-20 | 12.05 | $15.19 | 959488 |
| 2021-10-19 | 12.45 | $15.07 | 1.5M |
| 2021-10-18 | 12.82 | $15.26 | 1.2M |
| 2021-10-15 | 13.48 | $15.71 | 1.3M |
| 2021-10-14 | 13.95 | $15.30 | 1.7M |
| 2021-10-13 | 14.44 | $15.12 | 1.3M |
| 2021-10-12 | 14.71 | $15.17 | 697800 |
| 2021-10-11 | 15.25 | $15.26 | 945992 |
| 2021-10-08 | 15.94 | $15.53 | 628349 |
| 2021-10-07 | 16.63 | $15.81 | 897477 |
| 2021-10-06 | 17.31 | $15.51 | 1.1M |
| 2021-10-05 | 17.95 | $15.50 | 1.5M |
| 2021-10-04 | 18.87 | $15.70 | 1.5M |
| 2021-10-01 | 19.69 | $16.39 | 1.6M |
| 2021-09-30 | 20.02 | $16.39 | 2.2M |
| 2021-09-29 | 20.27 | $16.47 | 1.8M |
| 2021-09-28 | 20.63 | $16.01 | 3.0M |
| 2021-09-27 | 21.22 | $15.94 | 1.8M |
| 2021-09-24 | 21.86 | $15.66 | 1.9M |
| 2021-09-23 | 22.97 | $15.52 | 3.5M |
| 2021-09-22 | 24.10 | $15.16 | 4.2M |
| 2021-09-21 | 25.29 | $15.90 | 4.9M |
| 2021-09-20 | 26.34 | $15.73 | 2.3M |
| 2021-09-17 | 27.58 | $16.12 | 4.9M |
| 2021-09-16 | 28.83 | $16.03 | 1.4M |
| 2021-09-15 | 29.85 | $16.45 | 1.2M |
| 2021-09-14 | 31.04 | $16.17 | 1.5M |
| 2021-09-13 | 32.30 | $16.53 | 1.2M |
| 2021-09-10 | 33.64 | $15.80 | 1.4M |
| 2021-09-09 | 35.17 | $16.19 | 1.7M |
| 2021-09-08 | 36.44 | $16.68 | 1.9M |
| 2021-09-07 | 37.41 | $16.67 | 1.5M |
| 2021-09-03 | 38.30 | $17.53 | 1.4M |
| 2021-09-02 | 38.69 | $17.69 | 1.3M |
| 2021-09-01 | 39.09 | $17.42 | 1.4M |
| 2021-08-31 | 39.65 | $16.91 | 1.2M |
| 2021-08-30 | 40.45 | $16.80 | 838674 |
| 2021-08-27 | 41.31 | $16.85 | 950856 |
| 2021-08-26 | 42.24 | $16.67 | 744177 |
| 2021-08-25 | 43.23 | $17.12 | 807169 |
| 2021-08-24 | 43.81 | $17.28 | 839917 |
| 2021-08-23 | 44.39 | $17.37 | 1.1M |
| 2021-08-20 | 44.88 | $16.80 | 1.1M |
| 2021-08-19 | 45.71 | $16.95 | 1.4M |
| 2021-08-18 | 46.58 | $17.11 | 1.6M |
| 2021-08-17 | 47.15 | $17.84 | 1.0M |
| 2021-08-16 | 47.27 | $18.35 | 1.3M |
| 2021-08-13 | 46.85 | $18.86 | 722552 |
| 2021-08-12 | 46.05 | $18.90 | 1.1M |
| 2021-08-11 | 45.22 | $18.92 | 1.2M |
| 2021-08-10 | 44.35 | $18.66 | 1.4M |
| 2021-08-09 | 43.34 | $18.61 | 1.3M |
| 2021-08-06 | 42.28 | $18.71 | 1.5M |
| 2021-08-05 | 41.16 | $18.13 | 4.0M |
| 2021-08-04 | 40.08 | $18.17 | 4.4M |
| 2021-08-03 | 38.95 | $16.81 | 1.3M |
| 2021-08-02 | 38.09 | $16.60 | 907936 |
| 2021-07-30 | 37.15 | $16.48 | 1.3M |
| 2021-07-29 | 36.18 | $16.74 | 1.3M |
| 2021-07-28 | 34.92 | $16.47 | 1.7M |
| 2021-07-27 | 33.61 | $16.61 | 890589 |
| 2021-07-26 | 32.11 | $16.70 | 1.1M |
| 2021-07-23 | 30.53 | $16.31 | 869789 |
| 2021-07-22 | 28.90 | $16.31 | 1.2M |
| 2021-07-21 | 27.11 | $16.67 | 1.4M |
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